ABM Industries Inc (ABM) Exchange: NYSE
Data as of May 2, 2025
$49.69 ($0.70) 1.43%
ABM Industries Inc - Daily Information
Click for more stock information on ABM Industries Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $49.58 |
| Previous Close | $49.69 |
| High | $49.98 |
| Low | $49.37 |
| Adjusted Open | $49.58 |
| Previous Adjusted Close | $49.69 |
| Adjusted High | $49.98 |
| Adjusted Low | $49.37 |
About ABM Industries Inc (ABM)
ABM Industries Inc, founded in 1909, is a leading provider of comprehensive facility solutions serving commercial, industrial, residential, and governmental entities. The company offers janitorial, building maintenance and parking, and hospitality services in more than 300 locations in the U.S., Canada, and Puerto Rico. ABM has grown steadily since its founding, expanding its presence and services to strategic markets around the world. It serves a diverse portfolio of customers including government agencies, education institutions, and healthcare systems. ABMâs services include cleaning, engineering, and energy solutions, as well as integrated janitorial, security, and landscape services. Its extensive resources and expertise have enabled it to manage large, complex businesses and serve the special needs of its customers.
Invest in ABM Industries Inc (ABM)
Historical Stock Data for ABM Industries Inc (ABM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $49.58 | $49.98 | $49.37 | $49.69 | $49.69 | 244,970 |
| 2025-05-01 | $48.80 | $49.40 | $48.42 | $48.99 | $48.99 | 400,181 |
| 2025-04-30 | $48.48 | $48.91 | $47.58 | $48.74 | $48.74 | 391,873 |
| 2025-04-29 | $48.18 | $49.24 | $48.00 | $48.75 | $48.75 | 391,626 |
| 2025-04-28 | $48.21 | $48.68 | $47.91 | $48.51 | $48.51 | 280,401 |
| 2025-04-25 | $48.17 | $48.45 | $47.75 | $48.31 | $48.31 | 284,482 |
| 2025-04-24 | $48.22 | $49.01 | $47.74 | $48.31 | $48.31 | 393,000 |
| 2025-04-23 | $48.31 | $49.09 | $48.16 | $48.40 | $48.40 | 585,440 |
| 2025-04-22 | $45.95 | $47.40 | $45.78 | $47.27 | $47.27 | 620,528 |
| 2025-04-21 | $45.69 | $46.05 | $44.93 | $45.43 | $45.43 | 505,764 |
| 2025-04-17 | $46.04 | $46.48 | $45.78 | $45.98 | $45.98 | 487,236 |
| 2025-04-16 | $46.90 | $47.07 | $45.77 | $46.08 | $46.08 | 367,115 |
| 2025-04-15 | $46.99 | $47.50 | $46.78 | $47.03 | $47.03 | 553,263 |
| 2025-04-14 | $46.47 | $47.51 | $45.80 | $46.95 | $46.95 | 481,565 |
| 2025-04-11 | $44.43 | $46.19 | $44.11 | $46.11 | $46.11 | 774,037 |
| 2025-04-10 | $44.51 | $44.89 | $42.42 | $44.37 | $44.37 | 1,792,938 |
| 2025-04-09 | $41.87 | $45.41 | $40.85 | $45.30 | $45.30 | 2,909,401 |
| 2025-04-08 | $44.63 | $44.71 | $41.82 | $42.24 | $42.24 | 486,204 |
| 2025-04-07 | $43.75 | $44.97 | $41.65 | $43.68 | $43.68 | 1,522,568 |
| 2025-04-04 | $45.38 | $46.19 | $44.59 | $45.32 | $45.32 | 801,251 |
| 2025-04-03 | $47.66 | $48.45 | $46.24 | $46.53 | $46.53 | 567,814 |
| 2025-04-02 | $47.32 | $49.42 | $47.32 | $49.20 | $48.92 | 590,773 |
| 2025-04-01 | $47.13 | $48.10 | $46.83 | $47.89 | $47.62 | 447,529 |
| 2025-03-31 | $47.17 | $47.86 | $46.67 | $47.36 | $47.36 | 473,529 |
| 2025-03-28 | $48.05 | $48.17 | $46.71 | $47.32 | $47.32 | 377,248 |
| 2025-03-27 | $47.69 | $48.46 | $47.51 | $48.18 | $48.18 | 333,989 |
| 2025-03-26 | $47.76 | $48.16 | $47.25 | $47.63 | $47.63 | 288,613 |
| 2025-03-25 | $47.49 | $48.29 | $47.03 | $47.53 | $47.53 | 390,743 |
| 2025-03-24 | $47.56 | $47.95 | $46.70 | $47.53 | $47.53 | 411,079 |
| 2025-03-21 | $46.99 | $47.36 | $46.39 | $46.94 | $46.94 | 1,280,356 |
| 2025-03-20 | $46.78 | $48.06 | $46.62 | $47.43 | $47.43 | 414,079 |
| 2025-03-19 | $46.77 | $47.37 | $46.30 | $47.23 | $47.23 | 368,434 |
| 2025-03-18 | $47.25 | $47.76 | $46.82 | $46.91 | $46.91 | 356,362 |
| 2025-03-17 | $46.42 | $48.29 | $46.30 | $47.69 | $47.69 | 473,807 |
| 2025-03-14 | $46.99 | $47.88 | $46.53 | $46.78 | $46.78 | 637,898 |
| 2025-03-13 | $45.51 | $47.25 | $44.42 | $47.06 | $47.06 | 957,456 |
| 2025-03-12 | $52.01 | $52.15 | $44.42 | $45.51 | $45.51 | 1,677,820 |
| 2025-03-11 | $51.72 | $51.77 | $49.46 | $49.83 | $49.83 | 1,355,126 |
| 2025-03-10 | $54.17 | $54.47 | $51.11 | $51.25 | $51.25 | 982,421 |
| 2025-03-07 | $52.16 | $54.90 | $52.16 | $54.64 | $54.64 | 400,589 |
| 2025-03-06 | $52.10 | $52.45 | $51.64 | $52.08 | $52.08 | 284,741 |
| 2025-03-05 | $52.30 | $52.89 | $51.95 | $52.38 | $52.38 | 312,276 |
| 2025-03-04 | $53.13 | $53.18 | $52.30 | $52.47 | $52.47 | 337,260 |
| 2025-03-03 | $54.00 | $54.47 | $53.27 | $53.45 | $53.45 | 397,974 |
| 2025-02-28 | $54.06 | $54.55 | $53.65 | $54.33 | $54.33 | 368,020 |
| 2025-02-27 | $53.77 | $54.24 | $53.03 | $53.96 | $53.96 | 341,920 |
| 2025-02-26 | $53.75 | $54.72 | $53.68 | $53.85 | $53.85 | 363,525 |
| 2025-02-25 | $52.70 | $54.33 | $52.70 | $54.07 | $54.07 | 355,912 |
| 2025-02-24 | $52.75 | $53.40 | $52.46 | $52.52 | $52.52 | 329,095 |
| 2025-02-21 | $53.49 | $53.50 | $52.08 | $52.64 | $52.64 | 372,476 |
| 2025-02-20 | $52.11 | $53.27 | $52.04 | $53.04 | $53.04 | 272,769 |
| 2025-02-19 | $52.09 | $52.68 | $52.09 | $52.38 | $52.38 | 229,551 |
| 2025-02-18 | $52.68 | $53.12 | $51.92 | $52.46 | $52.46 | 314,078 |
| 2025-02-14 | $53.47 | $53.53 | $52.75 | $52.92 | $52.92 | 184,608 |
| 2025-02-13 | $53.57 | $53.57 | $52.93 | $53.17 | $53.17 | 217,972 |
| 2025-02-12 | $53.21 | $53.94 | $53.06 | $53.14 | $53.14 | 229,591 |
| 2025-02-11 | $53.24 | $53.91 | $53.24 | $53.90 | $53.90 | 188,009 |
| 2025-02-10 | $53.36 | $53.86 | $53.12 | $53.52 | $53.52 | 232,951 |
| 2025-02-07 | $53.21 | $53.33 | $52.86 | $53.28 | $53.28 | 202,204 |
| 2025-02-06 | $53.19 | $53.44 | $52.89 | $53.43 | $53.43 | 263,003 |
| 2025-02-05 | $53.24 | $53.24 | $52.82 | $53.10 | $53.10 | 285,558 |
| 2025-02-04 | $52.42 | $53.41 | $52.42 | $53.00 | $53.00 | 219,840 |
| 2025-02-03 | $52.56 | $53.63 | $52.25 | $53.00 | $53.00 | 316,843 |
| 2025-01-31 | $53.10 | $53.76 | $52.90 | $53.36 | $53.36 | 470,804 |
| 2025-01-30 | $53.38 | $53.56 | $52.80 | $53.17 | $53.17 | 289,036 |
| 2025-01-29 | $52.64 | $53.35 | $52.57 | $53.00 | $53.00 | 325,930 |
| 2025-01-28 | $52.80 | $53.56 | $52.73 | $52.85 | $52.85 | 370,426 |
| 2025-01-27 | $52.63 | $53.29 | $52.48 | $53.09 | $53.09 | 284,280 |
| 2025-01-24 | $52.45 | $52.85 | $52.27 | $52.63 | $52.63 | 200,106 |
| 2025-01-23 | $52.70 | $53.00 | $52.28 | $52.63 | $52.63 | 291,307 |
| 2025-01-22 | $53.46 | $53.64 | $52.65 | $52.97 | $52.97 | 257,226 |
| 2025-01-21 | $53.36 | $53.90 | $53.31 | $53.81 | $53.81 | 210,229 |
| 2025-01-17 | $53.64 | $53.64 | $52.75 | $53.09 | $53.09 | 204,937 |
| 2025-01-16 | $52.88 | $53.64 | $52.70 | $53.37 | $53.37 | 210,753 |
| 2025-01-15 | $54.04 | $54.22 | $52.60 | $52.95 | $52.95 | 328,282 |
| 2025-01-14 | $51.66 | $53.18 | $51.44 | $53.16 | $53.16 | 404,469 |
| 2025-01-13 | $50.01 | $51.75 | $50.01 | $51.68 | $51.68 | 437,037 |
| 2025-01-10 | $49.90 | $50.73 | $49.75 | $50.42 | $50.42 | 310,565 |
| 2025-01-08 | $49.96 | $51.03 | $49.77 | $50.97 | $50.97 | 301,551 |
| 2025-01-07 | $50.97 | $51.12 | $49.69 | $50.14 | $50.14 | 335,289 |
| 2025-01-06 | $51.76 | $52.10 | $50.44 | $50.71 | $50.71 | 375,148 |
| 2025-01-03 | $51.45 | $52.07 | $51.31 | $51.97 | $51.97 | 487,406 |
| 2025-01-02 | $51.33 | $51.46 | $50.72 | $51.12 | $51.12 | 445,533 |
| 2024-12-31 | $51.68 | $51.88 | $50.95 | $51.18 | $51.18 | 403,341 |
| 2024-12-30 | $50.85 | $51.66 | $50.56 | $51.38 | $51.38 | 399,472 |
| 2024-12-27 | $50.92 | $51.89 | $50.60 | $51.04 | $51.04 | 386,863 |
| 2024-12-26 | $50.48 | $51.53 | $50.43 | $51.36 | $51.36 | 350,040 |
| 2024-12-24 | $50.23 | $50.88 | $50.11 | $50.85 | $50.85 | 167,590 |
| 2024-12-23 | $50.28 | $51.00 | $50.01 | $50.35 | $50.35 | 385,511 |
| 2024-12-20 | $50.65 | $51.24 | $50.29 | $50.34 | $50.34 | 1,305,827 |
| 2024-12-19 | $51.18 | $52.49 | $50.71 | $51.14 | $51.14 | 657,959 |
| 2024-12-18 | $49.73 | $53.17 | $49.21 | $50.32 | $50.32 | 1,020,256 |
| 2024-12-17 | $56.32 | $56.55 | $54.67 | $54.91 | $54.91 | 436,139 |
| 2024-12-16 | $56.04 | $56.83 | $55.68 | $56.76 | $56.76 | 270,609 |
| 2024-12-13 | $56.24 | $56.54 | $55.77 | $56.15 | $56.15 | 355,981 |
| 2024-12-12 | $56.50 | $56.80 | $56.23 | $56.44 | $56.44 | 330,706 |
| 2024-12-11 | $57.08 | $57.33 | $56.60 | $56.73 | $56.73 | 222,771 |
| 2024-12-10 | $56.73 | $57.38 | $56.09 | $56.88 | $56.88 | 259,689 |
| 2024-12-09 | $57.68 | $57.75 | $56.81 | $56.83 | $56.83 | 409,146 |
| 2024-12-06 | $57.93 | $57.93 | $56.88 | $57.44 | $57.44 | 253,612 |
| 2024-12-05 | $56.94 | $57.10 | $56.20 | $56.70 | $56.70 | 272,284 |
| 2024-12-04 | $56.43 | $57.33 | $56.30 | $57.09 | $57.09 | 230,048 |
| 2024-12-03 | $57.73 | $57.76 | $56.03 | $56.25 | $56.25 | 268,819 |
| 2024-12-02 | $57.39 | $57.86 | $56.84 | $57.75 | $57.75 | 311,889 |
| 2024-11-29 | $57.37 | $57.37 | $56.79 | $57.17 | $57.17 | 169,864 |
| 2024-11-27 | $57.10 | $57.60 | $56.95 | $56.99 | $56.99 | 240,460 |
| 2024-11-26 | $56.98 | $57.38 | $56.60 | $56.80 | $56.80 | 377,955 |
| 2024-11-25 | $57.26 | $58.18 | $56.84 | $57.36 | $57.36 | 294,934 |
| 2024-11-22 | $56.77 | $57.63 | $56.38 | $56.79 | $56.79 | 243,651 |
| 2024-11-21 | $55.72 | $56.61 | $55.20 | $56.38 | $56.38 | 217,388 |
| 2024-11-20 | $55.46 | $55.65 | $54.91 | $55.58 | $55.58 | 161,691 |
| 2024-11-19 | $54.52 | $55.59 | $54.42 | $55.36 | $55.36 | 240,297 |
| 2024-11-18 | $55.17 | $55.51 | $54.80 | $54.87 | $54.87 | 244,922 |
| 2024-11-15 | $55.91 | $56.15 | $54.94 | $55.01 | $55.01 | 223,538 |
| 2024-11-14 | $56.82 | $56.90 | $55.46 | $55.58 | $55.58 | 178,090 |
| 2024-11-13 | $57.75 | $58.22 | $56.64 | $56.92 | $56.92 | 256,208 |
| 2024-11-12 | $58.50 | $59.15 | $57.28 | $57.39 | $57.39 | 557,403 |
| 2024-11-11 | $57.96 | $58.90 | $57.96 | $58.61 | $58.61 | 366,617 |
| 2024-11-08 | $57.20 | $58.21 | $57.19 | $57.73 | $57.73 | 338,876 |
| 2024-11-07 | $56.96 | $57.53 | $56.61 | $56.96 | $56.96 | 381,512 |
| 2024-11-06 | $56.68 | $57.48 | $56.06 | $57.19 | $57.19 | 514,424 |
| 2024-11-05 | $53.92 | $54.62 | $53.60 | $54.50 | $54.50 | 372,982 |
| 2024-11-04 | $52.93 | $54.25 | $52.93 | $54.18 | $54.18 | 213,655 |
| 2024-11-01 | $53.15 | $53.54 | $52.85 | $53.09 | $53.09 | 253,047 |
| 2024-10-31 | $53.62 | $53.84 | $52.97 | $53.06 | $53.06 | 540,066 |
| 2024-10-30 | $53.57 | $54.26 | $53.57 | $53.68 | $53.68 | 312,317 |
| 2024-10-29 | $53.47 | $53.80 | $53.16 | $53.65 | $53.65 | 232,241 |
| 2024-10-28 | $53.34 | $53.96 | $53.21 | $53.71 | $53.71 | 389,130 |
| 2024-10-25 | $53.47 | $53.78 | $52.73 | $52.75 | $52.75 | 343,020 |
| 2024-10-24 | $53.35 | $53.64 | $52.71 | $53.16 | $53.16 | 491,414 |
| 2024-10-23 | $53.21 | $53.43 | $52.91 | $53.35 | $53.35 | 304,656 |
| 2024-10-22 | $54.20 | $54.46 | $52.93 | $53.43 | $53.43 | 366,530 |
| 2024-10-21 | $54.99 | $55.04 | $54.05 | $54.29 | $54.29 | 601,547 |
| 2024-10-18 | $54.41 | $55.04 | $54.41 | $55.01 | $55.01 | 594,989 |
| 2024-10-17 | $53.68 | $54.43 | $53.49 | $54.33 | $54.33 | 305,735 |
| 2024-10-16 | $53.52 | $54.29 | $53.47 | $53.87 | $53.87 | 316,830 |
| 2024-10-15 | $53.97 | $54.55 | $53.12 | $53.21 | $53.21 | 437,185 |
| 2024-10-14 | $53.20 | $54.45 | $53.14 | $53.98 | $53.98 | 565,039 |
| 2024-10-11 | $52.16 | $53.47 | $52.16 | $53.39 | $53.39 | 389,938 |
| 2024-10-10 | $52.30 | $52.35 | $51.43 | $52.00 | $52.00 | 403,336 |
| 2024-10-09 | $52.35 | $52.92 | $52.15 | $52.54 | $52.54 | 674,701 |
| 2024-10-08 | $52.58 | $52.95 | $52.30 | $52.31 | $52.31 | 510,411 |
| 2024-10-07 | $51.02 | $52.31 | $50.84 | $52.29 | $52.29 | 334,059 |
| 2024-10-04 | $51.74 | $51.99 | $51.16 | $51.30 | $51.30 | 262,515 |
| 2024-10-03 | $51.04 | $51.31 | $50.65 | $51.18 | $51.18 | 258,253 |
| 2024-10-02 | $51.45 | $51.98 | $51.20 | $51.55 | $51.32 | 279,216 |
| 2024-10-01 | $52.64 | $52.73 | $51.59 | $51.65 | $51.65 | 328,784 |
| 2024-09-30 | $51.45 | $52.94 | $51.44 | $52.76 | $52.76 | 567,869 |
| 2024-09-27 | $51.91 | $52.22 | $51.15 | $51.36 | $51.36 | 377,035 |
| 2024-09-26 | $51.15 | $52.22 | $51.07 | $51.73 | $51.73 | 730,878 |
| 2024-09-25 | $50.47 | $50.86 | $49.90 | $50.75 | $50.75 | 1,043,083 |
| 2024-09-24 | $51.35 | $51.46 | $49.75 | $50.27 | $50.27 | 1,046,090 |
| 2024-09-23 | $52.60 | $52.88 | $51.08 | $51.10 | $51.10 | 782,904 |
| 2024-09-20 | $51.53 | $52.34 | $51.12 | $52.08 | $52.08 | 3,721,806 |
| 2024-09-19 | $51.73 | $52.11 | $50.75 | $51.83 | $51.83 | 620,886 |
| 2024-09-18 | $51.00 | $51.68 | $50.55 | $50.94 | $50.94 | 730,279 |
| 2024-09-17 | $52.35 | $52.35 | $50.88 | $50.96 | $50.96 | 390,691 |
| 2024-09-16 | $51.91 | $53.06 | $51.57 | $51.99 | $51.99 | 475,798 |
| 2024-09-13 | $50.01 | $51.81 | $49.80 | $51.61 | $51.61 | 467,560 |
| 2024-09-12 | $49.37 | $49.83 | $49.19 | $49.35 | $49.35 | 352,197 |
| 2024-09-11 | $49.70 | $49.70 | $48.59 | $49.05 | $49.05 | 485,765 |
| 2024-09-10 | $50.01 | $50.60 | $49.40 | $49.92 | $49.92 | 614,071 |
| 2024-09-09 | $51.61 | $51.75 | $49.80 | $49.94 | $49.94 | 1,391,812 |
| 2024-09-06 | $59.78 | $59.78 | $51.28 | $51.29 | $51.29 | 1,347,801 |
| 2024-09-05 | $55.98 | $56.63 | $55.59 | $56.10 | $56.10 | 654,282 |
| 2024-09-04 | $56.68 | $57.10 | $55.73 | $56.00 | $56.00 | 346,711 |
| 2024-09-03 | $56.76 | $57.25 | $56.17 | $56.81 | $56.81 | 436,672 |
| 2024-08-30 | $56.36 | $57.23 | $56.32 | $57.15 | $57.15 | 510,727 |
| 2024-08-29 | $56.27 | $56.78 | $55.77 | $56.22 | $56.22 | 307,600 |
| 2024-08-28 | $56.05 | $56.46 | $55.62 | $56.00 | $56.00 | 236,357 |
| 2024-08-27 | $55.70 | $56.00 | $55.32 | $55.94 | $55.94 | 295,267 |
| 2024-08-26 | $55.88 | $56.55 | $55.70 | $55.79 | $55.79 | 298,907 |
| 2024-08-23 | $54.87 | $55.86 | $54.51 | $55.43 | $55.43 | 257,900 |
| 2024-08-22 | $54.68 | $54.80 | $54.39 | $54.50 | $54.50 | 186,231 |
| 2024-08-21 | $54.37 | $54.77 | $54.15 | $54.63 | $54.63 | 182,607 |
| 2024-08-20 | $54.58 | $54.65 | $54.11 | $54.25 | $54.25 | 239,358 |
| 2024-08-19 | $54.11 | $54.62 | $54.03 | $54.61 | $54.61 | 188,301 |
| 2024-08-16 | $54.32 | $54.55 | $53.74 | $54.11 | $54.11 | 294,581 |
| 2024-08-15 | $54.30 | $54.52 | $53.61 | $54.45 | $54.45 | 308,620 |
| 2024-08-14 | $53.20 | $53.35 | $52.57 | $53.30 | $53.30 | 263,364 |
| 2024-08-13 | $52.82 | $53.25 | $52.65 | $53.04 | $53.04 | 379,470 |
| 2024-08-12 | $52.80 | $52.84 | $52.26 | $52.47 | $52.47 | 249,167 |
| 2024-08-09 | $52.45 | $52.84 | $51.88 | $52.80 | $52.80 | 262,965 |
| 2024-08-08 | $52.20 | $52.82 | $52.08 | $52.41 | $52.41 | 218,528 |
| 2024-08-07 | $52.65 | $53.20 | $51.67 | $51.98 | $51.98 | 378,915 |
| 2024-08-06 | $52.55 | $52.86 | $51.88 | $52.16 | $52.16 | 446,043 |
| 2024-08-05 | $53.01 | $53.31 | $52.25 | $52.76 | $52.76 | 330,175 |
| 2024-08-02 | $54.02 | $55.20 | $53.70 | $54.75 | $54.75 | 359,680 |
| 2024-08-01 | $55.32 | $56.03 | $54.26 | $55.30 | $55.30 | 456,911 |
| 2024-07-31 | $55.62 | $56.30 | $54.83 | $55.56 | $55.56 | 610,222 |
| 2024-07-30 | $55.45 | $55.94 | $54.97 | $55.67 | $55.67 | 425,287 |
| 2024-07-29 | $55.04 | $55.60 | $54.57 | $55.12 | $55.12 | 344,172 |
| 2024-07-26 | $55.25 | $55.45 | $54.75 | $55.08 | $55.08 | 426,196 |
| 2024-07-25 | $54.67 | $56.02 | $54.50 | $54.61 | $54.61 | 569,571 |
| 2024-07-24 | $54.29 | $55.24 | $54.15 | $54.53 | $54.53 | 417,233 |
| 2024-07-23 | $54.30 | $54.70 | $54.20 | $54.33 | $54.33 | 320,539 |
| 2024-07-22 | $53.83 | $54.48 | $53.01 | $54.42 | $54.42 | 324,442 |
| 2024-07-19 | $53.70 | $54.09 | $53.54 | $53.59 | $53.59 | 413,782 |
| 2024-07-18 | $53.30 | $54.37 | $53.27 | $53.76 | $53.76 | 466,263 |
| 2024-07-17 | $52.69 | $54.03 | $52.59 | $53.76 | $53.76 | 513,243 |
| 2024-07-16 | $51.76 | $52.99 | $51.60 | $52.93 | $52.93 | 554,515 |
| 2024-07-15 | $51.19 | $52.32 | $51.10 | $51.33 | $51.33 | 580,050 |
| 2024-07-12 | $50.97 | $51.50 | $50.69 | $51.28 | $51.28 | 374,760 |
| 2024-07-11 | $49.82 | $50.80 | $49.53 | $50.55 | $50.55 | 400,363 |
| 2024-07-10 | $49.23 | $49.25 | $48.72 | $49.02 | $49.02 | 809,386 |
| 2024-07-09 | $49.39 | $49.62 | $48.88 | $48.97 | $48.97 | 882,281 |
| 2024-07-08 | $49.83 | $50.12 | $49.53 | $49.61 | $49.61 | 287,774 |
| 2024-07-05 | $50.03 | $50.28 | $49.17 | $49.45 | $49.45 | 296,771 |
| 2024-07-03 | $50.33 | $50.58 | $50.11 | $50.43 | $50.20 | 154,058 |
| 2024-07-02 | $50.30 | $50.59 | $49.83 | $50.25 | $50.02 | 441,440 |
| 2024-07-01 | $51.01 | $51.20 | $50.02 | $50.16 | $49.93 | 527,179 |
| 2024-06-28 | $50.47 | $50.79 | $50.18 | $50.57 | $50.34 | 1,585,197 |
| 2024-06-27 | $50.89 | $51.01 | $50.00 | $50.09 | $49.86 | 449,535 |
| 2024-06-26 | $50.52 | $50.74 | $50.23 | $50.62 | $50.39 | 975,959 |
| 2024-06-25 | $51.33 | $51.39 | $50.69 | $50.77 | $50.54 | 561,699 |
| 2024-06-24 | $52.43 | $52.69 | $51.25 | $51.27 | $51.04 | 1,119,777 |
| 2024-06-21 | $51.38 | $52.64 | $50.69 | $52.64 | $52.40 | 5,993,541 |
| 2024-06-20 | $50.28 | $51.67 | $50.28 | $51.37 | $51.14 | 751,673 |
| 2024-06-18 | $50.69 | $51.07 | $50.38 | $50.70 | $50.47 | 608,713 |
| 2024-06-17 | $49.04 | $50.86 | $48.67 | $50.56 | $50.33 | 695,357 |
| 2024-06-14 | $50.01 | $50.42 | $49.14 | $49.17 | $48.95 | 589,607 |
| 2024-06-13 | $51.12 | $51.39 | $50.12 | $50.49 | $50.26 | 585,031 |
| 2024-06-12 | $51.21 | $51.85 | $51.01 | $51.26 | $51.03 | 668,704 |
| 2024-06-11 | $49.78 | $50.74 | $49.55 | $50.61 | $50.38 | 597,546 |
| 2024-06-10 | $50.14 | $50.45 | $49.57 | $50.09 | $49.86 | 688,732 |
| 2024-06-07 | $48.60 | $51.09 | $48.59 | $50.94 | $50.71 | 1,062,435 |
| 2024-06-06 | $49.00 | $49.64 | $47.57 | $48.40 | $48.18 | 856,996 |
| 2024-06-05 | $47.56 | $47.95 | $47.37 | $47.76 | $47.54 | 564,554 |
| 2024-06-04 | $47.28 | $47.69 | $47.04 | $47.56 | $47.34 | 341,423 |
| 2024-06-03 | $47.40 | $47.77 | $47.23 | $47.55 | $47.33 | 439,656 |
| 2024-05-31 | $46.59 | $47.40 | $46.59 | $47.27 | $47.06 | 377,198 |
| 2024-05-30 | $46.56 | $46.88 | $46.45 | $46.66 | $46.45 | 221,368 |
| 2024-05-29 | $46.23 | $46.54 | $45.94 | $46.25 | $46.04 | 332,279 |
| 2024-05-28 | $47.18 | $47.21 | $46.44 | $46.55 | $46.34 | 274,663 |
| 2024-05-24 | $47.46 | $47.46 | $46.72 | $46.87 | $46.66 | 257,577 |
| 2024-05-23 | $47.47 | $47.48 | $46.97 | $47.22 | $47.01 | 358,133 |
| 2024-05-22 | $48.37 | $48.83 | $47.47 | $47.67 | $47.45 | 604,107 |
| 2024-05-21 | $47.12 | $48.40 | $46.82 | $48.38 | $48.16 | 455,228 |
| 2024-05-20 | $47.06 | $47.50 | $46.94 | $47.27 | $47.06 | 428,904 |
| 2024-05-17 | $46.74 | $47.19 | $46.43 | $47.10 | $47.10 | 341,193 |
| 2024-05-16 | $45.86 | $46.68 | $45.81 | $46.66 | $46.66 | 310,702 |
| 2024-05-15 | $46.15 | $46.19 | $45.76 | $46.02 | $46.02 | 377,773 |
| 2024-05-14 | $46.26 | $46.27 | $45.43 | $45.95 | $45.95 | 375,329 |
| 2024-05-13 | $46.26 | $46.45 | $45.78 | $45.82 | $45.82 | 533,135 |
| 2024-05-10 | $45.69 | $46.26 | $45.63 | $45.91 | $45.91 | 383,185 |
| 2024-05-09 | $44.97 | $45.40 | $44.63 | $45.37 | $45.37 | 1,110,617 |
| 2024-05-08 | $44.02 | $44.94 | $44.02 | $44.93 | $44.93 | 411,726 |
| 2024-05-07 | $44.86 | $44.94 | $44.24 | $44.25 | $44.25 | 420,257 |
| 2024-05-06 | $45.06 | $45.28 | $44.44 | $44.59 | $44.59 | 337,221 |
| 2024-05-03 | $45.26 | $45.26 | $44.32 | $44.77 | $44.77 | 297,637 |
| 2024-05-02 | $45.02 | $45.07 | $44.52 | $44.84 | $44.84 | 501,955 |
| 2024-05-01 | $43.88 | $45.25 | $43.88 | $44.80 | $44.80 | 650,857 |
| 2024-04-30 | $44.11 | $44.21 | $43.59 | $43.70 | $43.70 | 684,855 |
| 2024-04-29 | $44.11 | $44.45 | $44.05 | $44.27 | $44.27 | 445,634 |
| 2024-04-26 | $44.34 | $44.66 | $43.87 | $44.04 | $44.04 | 364,022 |
| 2024-04-25 | $44.44 | $44.44 | $43.85 | $44.33 | $44.33 | 357,746 |
| 2024-04-24 | $44.36 | $44.75 | $44.26 | $44.53 | $44.53 | 442,769 |
| 2024-04-23 | $44.33 | $44.76 | $44.30 | $44.65 | $44.65 | 360,833 |
| 2024-04-22 | $44.50 | $44.87 | $44.37 | $44.46 | $44.46 | 504,804 |
| 2024-04-19 | $43.73 | $44.52 | $43.73 | $44.32 | $44.32 | 416,078 |
| 2024-04-18 | $43.72 | $44.06 | $43.27 | $43.80 | $43.80 | 489,597 |
| 2024-04-17 | $44.67 | $44.94 | $43.55 | $43.64 | $43.64 | 894,178 |
| 2024-04-16 | $44.18 | $44.40 | $43.64 | $44.28 | $44.28 | 716,731 |
| 2024-04-15 | $43.64 | $44.49 | $43.59 | $44.46 | $44.46 | 690,867 |
| 2024-04-12 | $43.68 | $44.09 | $43.34 | $43.57 | $43.57 | 387,584 |
| 2024-04-11 | $43.15 | $43.72 | $42.85 | $43.71 | $43.71 | 393,258 |
| 2024-04-10 | $42.92 | $43.17 | $42.63 | $43.10 | $43.10 | 409,695 |
| 2024-04-09 | $44.31 | $44.47 | $43.72 | $43.77 | $43.77 | 404,490 |
| 2024-04-08 | $44.26 | $44.50 | $44.07 | $44.21 | $44.21 | 243,712 |
| 2024-04-05 | $44.44 | $44.57 | $43.93 | $44.15 | $44.15 | 634,113 |
| 2024-04-04 | $45.00 | $45.19 | $44.19 | $44.48 | $44.48 | 451,265 |
| 2024-04-03 | $44.24 | $44.76 | $44.24 | $44.63 | $44.63 | 441,917 |
| 2024-04-02 | $44.35 | $44.95 | $44.22 | $44.59 | $44.37 | 642,604 |
| 2024-04-01 | $44.73 | $44.86 | $44.27 | $44.60 | $44.38 | 387,310 |
| 2024-03-28 | $44.41 | $44.98 | $44.31 | $44.62 | $44.40 | 485,763 |
| 2024-03-27 | $44.03 | $44.42 | $43.93 | $44.41 | $44.19 | 798,362 |
| 2024-03-26 | $43.86 | $43.89 | $43.43 | $43.74 | $43.52 | 358,479 |
| 2024-03-25 | $43.89 | $43.92 | $43.45 | $43.78 | $43.56 | 976,543 |
| 2024-03-22 | $44.89 | $44.91 | $43.50 | $43.68 | $43.68 | 1,043,855 |
| 2024-03-21 | $44.08 | $44.75 | $43.95 | $44.65 | $44.65 | 585,060 |
| 2024-03-20 | $43.17 | $44.01 | $43.14 | $43.80 | $43.80 | 793,323 |
| 2024-03-19 | $42.69 | $43.69 | $42.69 | $43.37 | $43.37 | 612,646 |
| 2024-03-18 | $42.28 | $42.94 | $42.28 | $42.80 | $42.80 | 775,730 |
| 2024-03-15 | $41.51 | $42.45 | $41.51 | $42.31 | $42.31 | 2,134,945 |
| 2024-03-14 | $41.96 | $42.23 | $41.54 | $41.69 | $41.69 | 608,625 |
| 2024-03-13 | $41.64 | $42.50 | $41.54 | $42.20 | $42.20 | 576,572 |
| 2024-03-12 | $41.80 | $42.13 | $41.65 | $41.79 | $41.79 | 436,145 |
| 2024-03-11 | $41.91 | $42.32 | $41.61 | $42.01 | $42.01 | 537,370 |
| 2024-03-08 | $43.42 | $43.65 | $41.38 | $41.92 | $41.92 | 750,009 |
| 2024-03-07 | $43.99 | $43.99 | $41.04 | $43.35 | $43.35 | 1,388,820 |
| 2024-03-06 | $40.99 | $41.34 | $40.70 | $40.79 | $40.79 | 524,344 |
| 2024-03-05 | $40.92 | $41.21 | $40.50 | $40.75 | $40.75 | 612,985 |
| 2024-03-04 | $41.33 | $41.38 | $41.09 | $41.26 | $41.26 | 365,566 |
| 2024-03-01 | $41.25 | $41.51 | $41.01 | $41.21 | $41.21 | 449,550 |
| 2024-02-29 | $42.23 | $42.23 | $41.15 | $41.31 | $41.31 | 735,962 |
| 2024-02-28 | $40.87 | $41.63 | $40.77 | $41.60 | $41.60 | 503,493 |
| 2024-02-27 | $41.00 | $41.19 | $40.79 | $41.06 | $41.06 | 563,335 |
| 2024-02-26 | $40.41 | $40.96 | $40.33 | $40.83 | $40.83 | 346,740 |
| 2024-02-23 | $40.19 | $40.70 | $40.16 | $40.62 | $40.62 | 876,541 |
| 2024-02-22 | $39.85 | $40.67 | $39.83 | $40.22 | $40.22 | 741,228 |
| 2024-02-21 | $40.41 | $40.82 | $39.80 | $39.99 | $39.99 | 613,854 |
| 2024-02-20 | $40.14 | $40.71 | $39.77 | $40.43 | $40.43 | 659,301 |
| 2024-02-16 | $41.15 | $41.27 | $40.57 | $40.58 | $40.58 | 672,247 |
| 2024-02-15 | $40.52 | $41.68 | $40.52 | $41.55 | $41.55 | 442,742 |
| 2024-02-14 | $40.39 | $40.49 | $39.72 | $40.44 | $40.44 | 510,703 |
| 2024-02-13 | $40.03 | $40.87 | $39.64 | $39.83 | $39.83 | 510,145 |
| 2024-02-12 | $40.24 | $41.23 | $40.24 | $41.06 | $41.06 | 522,350 |
| 2024-02-09 | $40.36 | $40.40 | $39.99 | $40.21 | $40.21 | 621,876 |
| 2024-02-08 | $40.15 | $40.63 | $39.95 | $40.38 | $40.38 | 761,250 |
| 2024-02-07 | $40.65 | $40.65 | $39.96 | $40.25 | $40.25 | 272,936 |
| 2024-02-06 | $40.54 | $40.98 | $40.52 | $40.68 | $40.68 | 316,707 |
| 2024-02-05 | $40.83 | $41.20 | $40.33 | $40.62 | $40.62 | 559,924 |
| 2024-02-02 | $41.17 | $41.53 | $41.04 | $41.30 | $41.30 | 300,597 |
| 2024-02-01 | $41.10 | $41.69 | $40.88 | $41.68 | $41.68 | 350,300 |
| 2024-01-31 | $41.99 | $41.99 | $40.62 | $40.79 | $40.79 | 489,385 |
| 2024-01-30 | $41.60 | $41.96 | $41.47 | $41.92 | $41.92 | 327,086 |
| 2024-01-29 | $42.15 | $42.15 | $41.39 | $41.85 | $41.85 | 305,406 |
| 2024-01-26 | $42.20 | $42.32 | $41.89 | $42.08 | $42.08 | 353,508 |
| 2024-01-25 | $42.61 | $42.72 | $41.56 | $41.93 | $41.93 | 261,669 |
| 2024-01-24 | $42.81 | $42.81 | $41.85 | $42.03 | $42.03 | 335,333 |
| 2024-01-23 | $42.69 | $42.96 | $42.24 | $42.34 | $42.34 | 346,238 |
| 2024-01-22 | $42.09 | $42.61 | $41.97 | $42.41 | $42.41 | 442,676 |
| 2024-01-19 | $42.05 | $42.12 | $40.99 | $41.74 | $41.74 | 245,347 |
| 2024-01-18 | $41.66 | $41.92 | $41.15 | $41.91 | $41.91 | 405,447 |
| 2024-01-17 | $41.00 | $41.85 | $40.98 | $41.47 | $41.47 | 570,732 |
| 2024-01-16 | $41.71 | $41.90 | $41.16 | $41.36 | $41.36 | 595,443 |
| 2024-01-12 | $42.87 | $42.88 | $41.91 | $42.07 | $42.07 | 315,738 |
| 2024-01-11 | $42.19 | $42.56 | $41.83 | $42.49 | $42.49 | 391,117 |
| 2024-01-10 | $42.10 | $42.85 | $41.89 | $42.78 | $42.78 | 340,433 |
| 2024-01-09 | $42.03 | $42.23 | $41.64 | $42.13 | $42.13 | 1,211,777 |
| 2024-01-08 | $42.42 | $42.74 | $42.27 | $42.54 | $42.54 | 370,578 |
| 2024-01-05 | $43.00 | $43.70 | $42.39 | $42.45 | $42.45 | 548,435 |
| 2024-01-04 | $43.72 | $43.72 | $43.21 | $43.30 | $43.30 | 387,610 |
| 2024-01-03 | $44.30 | $44.35 | $43.39 | $43.40 | $43.40 | 660,452 |
| 2024-01-02 | $44.56 | $44.95 | $44.31 | $44.55 | $44.32 | 528,998 |
| 2023-12-29 | $45.22 | $45.31 | $44.74 | $44.83 | $44.60 | 257,390 |
| 2023-12-28 | $45.19 | $45.53 | $44.96 | $45.25 | $45.02 | 249,458 |
| 2023-12-27 | $45.73 | $45.94 | $45.08 | $45.36 | $45.13 | 323,574 |
| 2023-12-26 | $45.55 | $45.89 | $45.10 | $45.55 | $45.32 | 377,829 |
| 2023-12-22 | $45.70 | $46.30 | $45.25 | $45.64 | $45.40 | 526,227 |
| 2023-12-21 | $45.59 | $45.67 | $44.88 | $45.34 | $45.11 | 687,217 |
| 2023-12-20 | $46.32 | $47.00 | $45.38 | $45.40 | $45.17 | 1,118,691 |
| 2023-12-19 | $46.04 | $46.83 | $46.03 | $46.63 | $46.39 | 385,297 |
| 2023-12-18 | $45.91 | $46.08 | $45.24 | $45.80 | $45.56 | 462,749 |
| 2023-12-15 | $46.83 | $46.99 | $45.45 | $45.91 | $45.67 | 1,634,424 |
| 2023-12-14 | $52.97 | $53.05 | $46.51 | $46.96 | $46.72 | 1,397,344 |
| 2023-12-13 | $48.30 | $52.50 | $48.30 | $52.30 | $52.03 | 2,600,321 |
| 2023-12-12 | $43.99 | $44.84 | $43.77 | $44.36 | $44.13 | 482,017 |
| 2023-12-11 | $43.65 | $44.25 | $43.65 | $44.04 | $43.81 | 379,750 |
| 2023-12-08 | $43.48 | $43.97 | $43.44 | $43.67 | $43.44 | 312,797 |
| 2023-12-07 | $43.11 | $43.61 | $42.69 | $43.60 | $43.38 | 386,562 |
| 2023-12-06 | $42.61 | $43.28 | $42.61 | $42.87 | $42.65 | 365,406 |
| 2023-12-05 | $42.84 | $42.84 | $42.30 | $42.47 | $42.25 | 392,082 |
| 2023-12-04 | $41.93 | $43.01 | $41.93 | $42.91 | $42.69 | 288,591 |
| 2023-12-01 | $40.91 | $42.21 | $40.91 | $42.15 | $41.93 | 344,438 |
| 2023-11-30 | $41.22 | $41.22 | $40.60 | $40.99 | $40.78 | 395,237 |
| 2023-11-29 | $41.20 | $41.36 | $40.64 | $40.95 | $40.74 | 793,824 |
| 2023-11-28 | $40.50 | $41.30 | $40.23 | $40.83 | $40.62 | 496,073 |
| 2023-11-27 | $41.15 | $41.23 | $40.71 | $40.74 | $40.53 | 406,284 |
| 2023-11-24 | $40.74 | $41.34 | $40.59 | $41.22 | $41.22 | 139,587 |
| 2023-11-22 | $41.08 | $41.34 | $40.70 | $40.88 | $40.88 | 239,348 |
| 2023-11-21 | $41.19 | $41.31 | $40.90 | $40.93 | $40.93 | 211,577 |
| 2023-11-20 | $41.14 | $41.55 | $40.94 | $41.53 | $41.53 | 272,691 |
| 2023-11-17 | $41.39 | $41.44 | $40.95 | $41.07 | $41.07 | 380,714 |
| 2023-11-16 | $41.42 | $41.55 | $40.87 | $41.04 | $41.04 | 312,344 |
| 2023-11-15 | $41.65 | $42.06 | $41.24 | $41.41 | $41.41 | 380,110 |
| 2023-11-14 | $40.72 | $41.71 | $40.72 | $41.62 | $41.62 | 620,467 |
| 2023-11-13 | $39.70 | $39.87 | $39.43 | $39.76 | $39.76 | 332,325 |
| 2023-11-10 | $39.83 | $40.11 | $39.41 | $39.99 | $39.99 | 444,066 |
| 2023-11-09 | $39.86 | $39.91 | $39.27 | $39.60 | $39.60 | 430,950 |
| 2023-11-08 | $40.10 | $40.10 | $39.53 | $39.63 | $39.63 | 260,407 |
| 2023-11-07 | $40.21 | $40.21 | $39.45 | $39.91 | $39.91 | 412,209 |
| 2023-11-06 | $40.74 | $40.93 | $40.05 | $40.24 | $40.24 | 513,664 |
| 2023-11-03 | $40.61 | $41.12 | $40.52 | $40.86 | $40.86 | 404,343 |
| 2023-11-02 | $39.79 | $40.11 | $39.46 | $40.10 | $40.10 | 387,327 |
| 2023-11-01 | $39.38 | $39.56 | $38.48 | $39.36 | $39.36 | 469,828 |
| 2023-10-31 | $39.47 | $39.47 | $38.91 | $39.34 | $39.34 | 573,634 |
| 2023-10-30 | $39.62 | $39.62 | $38.98 | $39.30 | $39.30 | 252,311 |
| 2023-10-27 | $39.51 | $39.58 | $38.99 | $39.23 | $39.23 | 297,268 |
| 2023-10-26 | $39.69 | $40.18 | $39.36 | $39.61 | $39.61 | 231,035 |
| 2023-10-25 | $39.72 | $39.88 | $39.40 | $39.50 | $39.50 | 315,739 |
| 2023-10-24 | $40.19 | $40.40 | $39.74 | $40.05 | $40.05 | 201,343 |
| 2023-10-23 | $40.29 | $40.63 | $40.01 | $40.11 | $40.11 | 319,221 |
| 2023-10-20 | $41.65 | $41.77 | $40.26 | $40.29 | $40.29 | 491,874 |
| 2023-10-19 | $41.94 | $42.27 | $41.35 | $41.53 | $41.53 | 315,712 |
| 2023-10-18 | $42.86 | $42.86 | $42.19 | $42.20 | $42.20 | 361,214 |
| 2023-10-17 | $43.62 | $43.98 | $42.98 | $43.20 | $43.20 | 361,192 |
| 2023-10-16 | $44.04 | $44.35 | $43.35 | $43.76 | $43.76 | 309,817 |
| 2023-10-13 | $43.98 | $44.33 | $43.43 | $44.03 | $44.03 | 425,094 |
| 2023-10-12 | $43.89 | $43.95 | $43.20 | $43.72 | $43.72 | 438,325 |
| 2023-10-11 | $42.97 | $43.89 | $42.88 | $43.86 | $43.86 | 384,599 |
| 2023-10-10 | $42.38 | $43.09 | $42.34 | $42.90 | $42.90 | 441,454 |
| 2023-10-09 | $41.11 | $42.41 | $41.10 | $42.27 | $42.27 | 390,343 |
| 2023-10-06 | $40.60 | $41.49 | $40.47 | $41.31 | $41.31 | 459,604 |
| 2023-10-05 | $40.25 | $40.93 | $40.08 | $40.73 | $40.73 | 547,889 |
| 2023-10-04 | $39.10 | $40.34 | $39.00 | $40.32 | $40.32 | 505,395 |
| 2023-10-03 | $39.85 | $39.93 | $39.34 | $39.37 | $39.16 | 511,903 |
| 2023-10-02 | $39.87 | $40.06 | $39.56 | $39.86 | $39.64 | 590,004 |
| 2023-09-29 | $40.06 | $40.46 | $39.96 | $40.01 | $39.79 | 469,517 |
| 2023-09-28 | $39.72 | $40.46 | $39.72 | $40.18 | $39.96 | 605,058 |
| 2023-09-27 | $39.23 | $39.73 | $38.95 | $39.47 | $39.26 | 601,735 |
| 2023-09-26 | $39.15 | $39.58 | $38.95 | $38.96 | $38.75 | 494,868 |
| 2023-09-25 | $39.37 | $39.66 | $39.33 | $39.44 | $39.23 | 500,242 |
| 2023-09-22 | $40.05 | $40.23 | $39.40 | $39.44 | $39.23 | 534,951 |
| 2023-09-21 | $40.45 | $40.61 | $40.02 | $40.09 | $39.87 | 479,308 |
| 2023-09-20 | $40.99 | $41.19 | $40.53 | $40.53 | $40.31 | 596,637 |
| 2023-09-19 | $40.81 | $40.96 | $40.63 | $40.68 | $40.46 | 450,762 |
| 2023-09-18 | $40.73 | $41.04 | $40.69 | $40.74 | $40.52 | 410,725 |
| 2023-09-15 | $41.21 | $41.70 | $40.40 | $40.55 | $40.33 | 1,749,922 |
| 2023-09-14 | $40.57 | $41.61 | $40.57 | $41.45 | $41.23 | 540,135 |
| 2023-09-13 | $39.26 | $40.44 | $39.26 | $40.19 | $39.97 | 640,231 |
| 2023-09-12 | $39.00 | $39.76 | $39.00 | $39.37 | $39.16 | 439,466 |
| 2023-09-11 | $39.65 | $40.38 | $38.89 | $39.10 | $38.89 | 441,646 |
| 2023-09-08 | $37.61 | $39.54 | $37.61 | $39.28 | $39.07 | 1,154,453 |
| 2023-09-07 | $40.46 | $41.22 | $38.08 | $38.70 | $38.49 | 1,962,219 |
| 2023-09-06 | $44.83 | $45.16 | $44.45 | $44.81 | $44.57 | 646,223 |
| 2023-09-05 | $45.51 | $45.61 | $44.43 | $44.75 | $44.51 | 677,063 |
| 2023-09-01 | $45.77 | $46.13 | $45.50 | $45.81 | $45.56 | 342,336 |
| 2023-08-31 | $45.73 | $46.07 | $45.33 | $45.42 | $45.17 | 358,507 |
| 2023-08-30 | $45.48 | $45.95 | $45.48 | $45.81 | $45.56 | 231,838 |
| 2023-08-29 | $45.49 | $45.72 | $45.27 | $45.62 | $45.37 | 197,077 |
| 2023-08-28 | $45.59 | $46.10 | $45.44 | $45.49 | $45.24 | 217,198 |
| 2023-08-25 | $45.62 | $45.96 | $45.47 | $45.54 | $45.29 | 239,053 |
| 2023-08-24 | $44.95 | $45.56 | $44.89 | $45.36 | $45.11 | 335,457 |
| 2023-08-23 | $44.82 | $45.10 | $44.60 | $45.09 | $44.85 | 170,214 |
| 2023-08-22 | $45.10 | $45.32 | $44.74 | $44.74 | $44.50 | 265,878 |
| 2023-08-21 | $45.14 | $45.35 | $44.95 | $45.13 | $44.89 | 248,129 |
| 2023-08-18 | $44.76 | $45.44 | $44.57 | $45.33 | $45.08 | 304,692 |
| 2023-08-17 | $45.15 | $45.39 | $44.65 | $44.89 | $44.65 | 403,417 |
| 2023-08-16 | $45.32 | $45.86 | $45.12 | $45.13 | $44.89 | 207,669 |
| 2023-08-15 | $45.59 | $45.74 | $45.44 | $45.50 | $45.25 | 193,174 |
| 2023-08-14 | $46.00 | $46.02 | $45.47 | $45.82 | $45.57 | 317,412 |
| 2023-08-11 | $46.05 | $46.38 | $45.91 | $46.13 | $45.88 | 332,610 |
| 2023-08-10 | $46.66 | $46.95 | $45.68 | $46.10 | $45.85 | 310,477 |
| 2023-08-09 | $45.93 | $46.73 | $45.69 | $46.44 | $46.19 | 258,256 |
| 2023-08-08 | $45.35 | $45.98 | $45.07 | $45.88 | $45.63 | 439,654 |
| 2023-08-07 | $45.48 | $45.75 | $45.38 | $45.60 | $45.35 | 308,413 |
| 2023-08-04 | $45.46 | $45.97 | $45.29 | $45.56 | $45.31 | 219,581 |
| 2023-08-03 | $45.75 | $45.75 | $45.07 | $45.42 | $45.17 | 268,009 |
| 2023-08-02 | $45.14 | $46.10 | $45.00 | $45.55 | $45.30 | 355,434 |
| 2023-08-01 | $46.33 | $46.43 | $44.84 | $45.37 | $45.12 | 479,988 |
| 2023-07-31 | $45.34 | $46.54 | $45.26 | $46.28 | $46.03 | 4,470,717 |
| 2023-07-28 | $45.11 | $45.74 | $45.04 | $45.18 | $44.93 | 556,855 |
| 2023-07-27 | $45.16 | $45.79 | $44.86 | $45.03 | $44.79 | 970,891 |
| 2023-07-26 | $44.70 | $45.76 | $44.70 | $44.99 | $44.75 | 718,219 |
| 2023-07-25 | $43.94 | $44.85 | $43.94 | $44.81 | $44.57 | 428,246 |
| 2023-07-24 | $43.94 | $44.21 | $43.58 | $44.15 | $43.91 | 466,461 |
| 2023-07-21 | $44.16 | $44.39 | $43.56 | $43.81 | $43.57 | 462,182 |
| 2023-07-20 | $43.79 | $44.03 | $43.21 | $43.99 | $43.75 | 504,944 |
| 2023-07-19 | $42.97 | $43.73 | $42.67 | $43.70 | $43.46 | 411,474 |
| 2023-07-18 | $42.39 | $43.33 | $42.39 | $42.81 | $42.58 | 452,753 |
| 2023-07-17 | $42.46 | $42.78 | $42.30 | $42.36 | $42.13 | 391,301 |
| 2023-07-14 | $42.39 | $42.61 | $41.91 | $42.46 | $42.23 | 407,005 |
| 2023-07-13 | $42.60 | $43.01 | $42.13 | $42.54 | $42.31 | 432,945 |
| 2023-07-12 | $43.15 | $43.26 | $42.33 | $42.54 | $42.31 | 430,756 |
| 2023-07-11 | $41.96 | $42.62 | $41.64 | $42.54 | $42.31 | 504,043 |
| 2023-07-10 | $41.56 | $42.15 | $41.49 | $41.80 | $41.57 | 603,015 |
| 2023-07-07 | $41.76 | $42.13 | $40.58 | $41.58 | $41.58 | 799,716 |
| 2023-07-06 | $41.79 | $42.46 | $41.73 | $42.19 | $42.19 | 373,073 |
| 2023-07-05 | $41.86 | $42.64 | $41.74 | $42.11 | $42.11 | 662,110 |
| 2023-07-03 | $42.29 | $42.93 | $42.29 | $42.57 | $42.35 | 176,770 |
| 2023-06-30 | $42.74 | $42.85 | $42.28 | $42.65 | $42.43 | 385,104 |
| 2023-06-29 | $42.04 | $42.83 | $42.04 | $42.63 | $42.41 | 326,290 |
| 2023-06-28 | $41.42 | $42.00 | $41.10 | $41.94 | $41.72 | 358,226 |
| 2023-06-27 | $41.47 | $42.04 | $41.27 | $41.50 | $41.28 | 295,949 |
| 2023-06-26 | $40.48 | $41.72 | $40.46 | $41.36 | $41.15 | 380,754 |
| 2023-06-23 | $40.69 | $41.17 | $40.40 | $40.53 | $40.32 | 925,807 |
| 2023-06-22 | $41.68 | $41.78 | $40.92 | $41.03 | $40.82 | 659,292 |
| 2023-06-21 | $41.32 | $42.15 | $41.23 | $41.66 | $41.66 | 529,784 |
| 2023-06-20 | $42.32 | $42.47 | $41.41 | $41.41 | $41.41 | 413,699 |
| 2023-06-16 | $42.96 | $43.05 | $42.09 | $42.35 | $42.35 | 1,041,584 |
| 2023-06-15 | $42.70 | $43.01 | $41.98 | $42.83 | $42.83 | 507,247 |
| 2023-06-14 | $43.68 | $44.07 | $42.77 | $43.01 | $43.01 | 548,340 |
| 2023-06-13 | $44.96 | $45.17 | $43.65 | $43.70 | $43.70 | 504,195 |
| 2023-06-12 | $46.28 | $46.57 | $43.32 | $44.62 | $44.62 | 1,028,298 |
| 2023-06-09 | $47.11 | $47.11 | $46.03 | $46.38 | $46.38 | 367,695 |
| 2023-06-08 | $47.79 | $48.10 | $46.93 | $47.13 | $47.13 | 776,772 |
| 2023-06-07 | $48.54 | $49.26 | $47.93 | $48.15 | $48.15 | 584,031 |
| 2023-06-06 | $45.92 | $48.80 | $45.82 | $48.51 | $48.51 | 764,542 |
| 2023-06-05 | $45.94 | $45.94 | $45.10 | $45.30 | $45.30 | 358,200 |
| 2023-06-02 | $44.58 | $46.34 | $44.58 | $46.22 | $46.22 | 332,540 |
| 2023-06-01 | $43.90 | $44.51 | $43.59 | $44.13 | $44.13 | 276,198 |
| 2023-05-31 | $44.92 | $44.96 | $43.99 | $44.16 | $44.16 | 342,348 |
| 2023-05-30 | $44.86 | $45.00 | $44.58 | $44.76 | $44.76 | 206,132 |
| 2023-05-26 | $43.09 | $44.85 | $42.99 | $44.64 | $44.64 | 505,132 |
| 2023-05-25 | $42.59 | $43.58 | $42.35 | $43.08 | $43.08 | 382,606 |
| 2023-05-24 | $43.63 | $43.63 | $42.76 | $42.79 | $42.79 | 265,135 |
| 2023-05-23 | $43.31 | $43.96 | $43.31 | $43.60 | $43.60 | 321,220 |
| 2023-05-22 | $43.60 | $43.94 | $43.41 | $43.49 | $43.49 | 208,241 |
| 2023-05-19 | $44.52 | $44.52 | $43.54 | $43.60 | $43.60 | 319,366 |
| 2023-05-18 | $44.37 | $44.96 | $44.03 | $44.25 | $44.25 | 398,466 |
| 2023-05-17 | $43.96 | $44.74 | $43.77 | $44.59 | $44.59 | 240,957 |
| 2023-05-16 | $43.24 | $43.68 | $42.89 | $43.58 | $43.58 | 183,026 |
| 2023-05-15 | $43.40 | $43.78 | $43.12 | $43.51 | $43.51 | 201,946 |
| 2023-05-12 | $43.41 | $43.65 | $42.77 | $43.38 | $43.38 | 203,931 |
| 2023-05-11 | $42.52 | $43.28 | $42.48 | $43.24 | $43.24 | 182,611 |
| 2023-05-10 | $43.10 | $43.15 | $42.49 | $42.80 | $42.80 | 177,995 |
| 2023-05-09 | $42.26 | $42.72 | $41.83 | $42.59 | $42.59 | 159,357 |
| 2023-05-08 | $42.91 | $43.00 | $42.15 | $42.32 | $42.32 | 144,000 |
| 2023-05-05 | $42.57 | $42.97 | $42.23 | $42.68 | $42.68 | 199,279 |
| 2023-05-04 | $41.65 | $42.24 | $41.27 | $41.91 | $41.91 | 198,171 |
| 2023-05-03 | $42.20 | $42.78 | $42.00 | $42.05 | $42.05 | 217,528 |
| 2023-05-02 | $42.33 | $42.33 | $41.48 | $42.03 | $42.03 | 211,800 |
| 2023-05-01 | $42.49 | $43.05 | $42.23 | $42.55 | $42.55 | 188,891 |
| 2023-04-28 | $41.70 | $42.62 | $41.70 | $42.58 | $42.58 | 261,369 |
| 2023-04-27 | $41.07 | $42.02 | $41.07 | $41.71 | $41.71 | 253,338 |
| 2023-04-26 | $41.03 | $41.49 | $40.77 | $40.88 | $40.88 | 240,755 |
| 2023-04-25 | $41.74 | $42.12 | $41.42 | $41.51 | $41.51 | 243,050 |
| 2023-04-24 | $42.33 | $42.62 | $42.05 | $42.14 | $42.14 | 208,548 |
| 2023-04-21 | $42.82 | $42.93 | $42.17 | $42.30 | $42.30 | 228,997 |
| 2023-04-20 | $42.77 | $42.89 | $42.38 | $42.71 | $42.71 | 247,778 |
| 2023-04-19 | $43.10 | $43.25 | $42.70 | $42.82 | $42.82 | 213,759 |
| 2023-04-18 | $43.86 | $44.05 | $42.92 | $43.10 | $43.10 | 201,188 |
| 2023-04-17 | $43.38 | $43.75 | $43.23 | $43.72 | $43.72 | 192,508 |
| 2023-04-14 | $44.10 | $44.22 | $42.92 | $43.19 | $43.19 | 246,183 |
| 2023-04-13 | $43.74 | $44.21 | $43.44 | $44.19 | $44.19 | 290,363 |
| 2023-04-12 | $44.27 | $44.34 | $43.51 | $43.69 | $43.69 | 322,195 |
| 2023-04-11 | $44.11 | $44.34 | $43.91 | $43.93 | $43.93 | 257,295 |
| 2023-04-10 | $43.69 | $44.15 | $43.56 | $43.91 | $43.91 | 296,232 |
| 2023-04-06 | $43.51 | $43.84 | $43.14 | $43.84 | $43.84 | 285,443 |
| 2023-04-05 | $42.98 | $43.38 | $42.93 | $43.35 | $43.35 | 245,244 |
| 2023-04-04 | $45.12 | $45.12 | $43.34 | $43.49 | $43.27 | 387,057 |
| 2023-04-03 | $44.95 | $45.21 | $44.55 | $44.94 | $44.71 | 340,950 |
| 2023-03-31 | $44.75 | $45.05 | $44.62 | $44.94 | $44.71 | 335,685 |
| 2023-03-30 | $44.70 | $45.00 | $44.24 | $44.51 | $44.29 | 277,721 |
| 2023-03-29 | $44.36 | $44.56 | $43.94 | $44.45 | $44.23 | 289,548 |
| 2023-03-28 | $43.79 | $44.30 | $43.66 | $44.04 | $43.82 | 220,315 |
| 2023-03-27 | $44.05 | $44.35 | $43.61 | $44.01 | $43.79 | 258,008 |
| 2023-03-24 | $42.05 | $43.50 | $41.80 | $43.43 | $43.21 | 493,118 |
| 2023-03-23 | $42.93 | $43.24 | $42.20 | $42.43 | $42.22 | 458,753 |
| 2023-03-22 | $44.28 | $44.28 | $43.01 | $43.02 | $42.80 | 376,267 |
| 2023-03-21 | $44.84 | $45.25 | $43.93 | $44.22 | $44.00 | 391,506 |
| 2023-03-20 | $44.16 | $44.94 | $44.04 | $44.12 | $43.90 | 332,108 |
| 2023-03-17 | $44.52 | $44.58 | $43.46 | $43.73 | $43.51 | 1,145,478 |
| 2023-03-16 | $43.82 | $45.08 | $43.65 | $44.79 | $44.56 | 290,961 |
| 2023-03-15 | $43.68 | $44.50 | $43.27 | $44.25 | $44.03 | 613,472 |
| 2023-03-14 | $45.05 | $45.45 | $44.18 | $44.57 | $44.34 | 390,090 |
| 2023-03-13 | $44.04 | $44.60 | $43.64 | $44.22 | $44.00 | 440,296 |
| 2023-03-10 | $45.86 | $45.86 | $44.55 | $44.75 | $44.52 | 488,466 |
| 2023-03-09 | $46.20 | $47.09 | $45.79 | $46.14 | $45.91 | 667,079 |
| 2023-03-08 | $48.29 | $48.95 | $45.99 | $47.50 | $47.26 | 683,160 |
| 2023-03-07 | $48.38 | $48.59 | $47.54 | $47.86 | $47.62 | 360,179 |
| 2023-03-06 | $48.69 | $48.94 | $48.00 | $48.35 | $48.11 | 371,154 |
| 2023-03-03 | $48.60 | $48.98 | $48.11 | $48.82 | $48.57 | 228,504 |
| 2023-03-02 | $48.10 | $48.58 | $47.85 | $48.48 | $48.24 | 167,208 |
| 2023-03-01 | $48.22 | $48.57 | $47.86 | $48.33 | $48.09 | 315,962 |
| 2023-02-28 | $49.00 | $49.50 | $48.37 | $48.41 | $48.17 | 567,009 |
| 2023-02-27 | $49.31 | $49.58 | $48.90 | $49.04 | $48.79 | 232,886 |
| 2023-02-24 | $48.18 | $48.84 | $47.80 | $48.82 | $48.57 | 319,294 |
| 2023-02-23 | $48.48 | $49.00 | $47.96 | $48.79 | $48.54 | 290,071 |
| 2023-02-22 | $48.05 | $48.64 | $48.04 | $48.20 | $47.96 | 326,198 |
| 2023-02-21 | $48.27 | $48.54 | $47.73 | $48.15 | $47.91 | 254,123 |
| 2023-02-17 | $49.07 | $49.07 | $48.40 | $48.80 | $48.55 | 196,627 |
| 2023-02-16 | $48.21 | $49.00 | $48.00 | $48.83 | $48.58 | 240,803 |
| 2023-02-15 | $48.38 | $49.00 | $48.38 | $48.80 | $48.55 | 256,180 |
| 2023-02-14 | $48.35 | $48.83 | $48.02 | $48.73 | $48.48 | 245,854 |
| 2023-02-13 | $47.86 | $48.64 | $47.81 | $48.59 | $48.34 | 230,528 |
| 2023-02-10 | $46.29 | $47.99 | $46.29 | $47.99 | $47.75 | 345,414 |
| 2023-02-09 | $47.28 | $47.60 | $46.33 | $46.35 | $46.12 | 173,470 |
| 2023-02-08 | $46.95 | $47.49 | $46.87 | $47.09 | $46.85 | 215,764 |
| 2023-02-07 | $47.18 | $47.49 | $46.69 | $47.45 | $47.21 | 293,030 |
| 2023-02-06 | $47.71 | $47.88 | $46.97 | $47.59 | $47.35 | 242,504 |
| 2023-02-03 | $47.72 | $48.27 | $47.42 | $48.01 | $47.77 | 309,750 |
| 2023-02-02 | $47.36 | $48.04 | $47.24 | $47.94 | $47.70 | 249,005 |
| 2023-02-01 | $46.75 | $47.64 | $46.33 | $47.23 | $46.99 | 250,528 |
| 2023-01-31 | $45.65 | $46.92 | $45.65 | $46.91 | $46.67 | 562,684 |
| 2023-01-30 | $45.41 | $46.08 | $45.38 | $45.44 | $45.21 | 122,423 |
| 2023-01-27 | $45.82 | $46.27 | $45.57 | $45.85 | $45.62 | 170,931 |
| 2023-01-26 | $45.45 | $45.94 | $45.15 | $45.93 | $45.70 | 174,896 |
| 2023-01-25 | $45.01 | $45.54 | $44.49 | $45.19 | $44.96 | 206,989 |
| 2023-01-24 | $44.34 | $45.68 | $44.34 | $45.19 | $44.96 | 238,034 |
| 2023-01-23 | $44.89 | $45.52 | $44.39 | $44.81 | $44.58 | 294,966 |
| 2023-01-20 | $44.72 | $44.98 | $44.01 | $44.93 | $44.70 | 211,068 |
| 2023-01-19 | $45.20 | $45.20 | $44.19 | $44.59 | $44.36 | 227,473 |
| 2023-01-18 | $45.84 | $46.30 | $45.15 | $45.27 | $45.04 | 233,827 |
| 2023-01-17 | $46.45 | $46.64 | $45.52 | $45.69 | $45.46 | 196,178 |
| 2023-01-13 | $45.44 | $46.54 | $45.37 | $46.36 | $46.13 | 348,248 |
| 2023-01-12 | $45.83 | $46.36 | $45.54 | $45.97 | $45.74 | 327,548 |
| 2023-01-11 | $45.92 | $46.88 | $45.35 | $45.91 | $45.68 | 311,734 |
| 2023-01-10 | $45.31 | $46.30 | $45.29 | $46.19 | $45.96 | 348,658 |
| 2023-01-09 | $46.24 | $46.55 | $45.46 | $45.54 | $45.31 | 222,203 |
| 2023-01-06 | $46.01 | $46.61 | $45.88 | $46.21 | $45.98 | 302,700 |
| 2023-01-05 | $44.97 | $45.68 | $44.48 | $45.62 | $45.39 | 288,473 |
| 2023-01-04 | $45.12 | $45.56 | $44.80 | $44.97 | $44.74 | 235,959 |
| 2023-01-03 | $44.71 | $45.17 | $44.21 | $44.90 | $44.46 | 297,089 |
| 2022-12-30 | $44.47 | $44.96 | $44.19 | $44.42 | $44.42 | 218,480 |
| 2022-12-29 | $44.35 | $45.00 | $43.99 | $44.77 | $44.77 | 202,999 |
| 2022-12-28 | $44.77 | $45.02 | $43.96 | $44.09 | $44.09 | 302,191 |
| 2022-12-27 | $43.99 | $44.74 | $43.51 | $44.59 | $44.59 | 209,618 |
| 2022-12-23 | $43.44 | $44.31 | $43.37 | $44.11 | $44.11 | 199,299 |
| 2022-12-22 | $45.32 | $45.32 | $43.40 | $43.73 | $43.73 | 368,834 |
| 2022-12-21 | $45.37 | $46.11 | $45.35 | $45.74 | $45.74 | 294,741 |
| 2022-12-20 | $45.17 | $45.42 | $44.43 | $45.01 | $45.01 | 279,364 |
| 2022-12-19 | $44.02 | $45.13 | $44.01 | $45.02 | $45.02 | 450,026 |
| 2022-12-16 | $44.15 | $44.64 | $43.71 | $43.89 | $43.89 | 1,222,255 |
| 2022-12-15 | $43.93 | $45.70 | $43.84 | $44.82 | $44.82 | 757,989 |
| 2022-12-14 | $42.35 | $44.57 | $41.71 | $44.21 | $44.21 | 1,159,092 |
| 2022-12-13 | $46.68 | $47.18 | $45.29 | $45.61 | $45.61 | 669,661 |
| 2022-12-12 | $45.72 | $46.06 | $45.25 | $45.67 | $45.67 | 520,360 |
| 2022-12-09 | $44.91 | $45.79 | $44.91 | $45.62 | $45.62 | 298,781 |
| 2022-12-08 | $45.51 | $45.68 | $44.78 | $45.19 | $45.19 | 306,045 |
| 2022-12-07 | $45.60 | $45.96 | $45.27 | $45.46 | $45.46 | 283,037 |
| 2022-12-06 | $45.99 | $46.20 | $45.51 | $45.69 | $45.69 | 246,774 |
| 2022-12-05 | $46.11 | $46.11 | $44.89 | $45.84 | $45.84 | 259,214 |
| 2022-12-02 | $46.30 | $46.72 | $46.03 | $46.29 | $46.29 | 385,890 |
| 2022-12-01 | $47.48 | $47.61 | $46.75 | $46.88 | $46.88 | 178,436 |
| 2022-11-30 | $45.60 | $47.20 | $45.06 | $47.18 | $47.18 | 293,707 |
| 2022-11-29 | $45.24 | $45.67 | $44.96 | $45.65 | $45.65 | 179,564 |
| 2022-11-28 | $44.99 | $46.00 | $44.99 | $45.31 | $45.31 | 268,863 |
| 2022-11-25 | $45.27 | $46.19 | $45.27 | $45.67 | $45.67 | 86,560 |
| 2022-11-23 | $45.36 | $45.93 | $45.04 | $45.30 | $45.30 | 155,214 |
| 2022-11-22 | $46.01 | $46.08 | $45.49 | $45.71 | $45.71 | 147,443 |
| 2022-11-21 | $45.15 | $46.30 | $45.15 | $45.89 | $45.89 | 174,513 |
| 2022-11-18 | $45.62 | $45.76 | $45.00 | $45.47 | $45.47 | 262,456 |
| 2022-11-17 | $44.37 | $45.11 | $43.53 | $45.04 | $45.04 | 364,214 |
| 2022-11-16 | $45.08 | $45.20 | $44.50 | $44.78 | $44.78 | 270,540 |
| 2022-11-15 | $44.82 | $45.27 | $44.02 | $45.05 | $45.05 | 490,489 |
| 2022-11-14 | $44.64 | $45.34 | $44.13 | $44.15 | $44.15 | 388,837 |
| 2022-11-11 | $45.77 | $46.26 | $44.74 | $44.80 | $44.80 | 220,501 |
| 2022-11-10 | $44.81 | $45.94 | $44.45 | $45.90 | $45.90 | 220,965 |
| 2022-11-09 | $43.27 | $43.56 | $42.81 | $43.12 | $43.12 | 167,363 |
| 2022-11-08 | $43.50 | $44.36 | $43.15 | $43.74 | $43.74 | 179,651 |
| 2022-11-07 | $43.13 | $43.63 | $42.88 | $43.33 | $43.33 | 213,114 |
| 2022-11-04 | $43.85 | $44.13 | $42.81 | $43.05 | $43.05 | 215,060 |
| 2022-11-03 | $43.76 | $43.85 | $43.08 | $43.26 | $43.26 | 200,442 |
| 2022-11-02 | $45.17 | $46.19 | $44.26 | $44.37 | $44.37 | 211,016 |
| 2022-11-01 | $44.97 | $45.43 | $44.58 | $45.33 | $45.33 | 279,516 |
| 2022-10-31 | $44.74 | $45.24 | $44.42 | $44.51 | $44.51 | 562,582 |
| 2022-10-28 | $44.41 | $45.12 | $44.32 | $44.80 | $44.80 | 256,150 |
| 2022-10-27 | $44.20 | $45.22 | $43.97 | $44.41 | $44.41 | 263,395 |
| 2022-10-26 | $43.60 | $44.66 | $43.44 | $43.86 | $43.86 | 242,515 |
| 2022-10-25 | $42.21 | $43.47 | $41.97 | $43.12 | $43.12 | 190,544 |
| 2022-10-24 | $42.09 | $42.61 | $41.63 | $42.22 | $42.22 | 212,773 |
| 2022-10-21 | $41.21 | $41.97 | $40.69 | $41.82 | $41.82 | 203,229 |
| 2022-10-20 | $41.32 | $42.19 | $40.52 | $40.96 | $40.96 | 269,422 |
| 2022-10-19 | $41.20 | $41.78 | $40.82 | $41.50 | $41.50 | 195,191 |
| 2022-10-18 | $41.92 | $42.38 | $41.44 | $41.72 | $41.72 | 195,480 |
| 2022-10-17 | $40.37 | $41.17 | $40.37 | $40.89 | $40.89 | 239,841 |
| 2022-10-14 | $41.23 | $41.55 | $39.51 | $39.57 | $39.57 | 207,605 |
| 2022-10-13 | $39.40 | $41.20 | $38.95 | $41.04 | $41.04 | 270,774 |
| 2022-10-12 | $41.37 | $41.37 | $40.12 | $40.14 | $40.14 | 268,435 |
| 2022-10-11 | $41.05 | $41.50 | $40.83 | $41.22 | $41.22 | 332,653 |
| 2022-10-10 | $40.73 | $41.31 | $40.64 | $41.18 | $41.18 | 289,209 |
| 2022-10-07 | $41.37 | $41.65 | $40.53 | $40.55 | $40.55 | 428,566 |
| 2022-10-06 | $41.24 | $41.97 | $41.24 | $41.85 | $41.85 | 278,309 |
| 2022-10-05 | $41.06 | $42.01 | $40.86 | $41.65 | $41.65 | 324,867 |
| 2022-10-04 | $39.93 | $42.09 | $39.93 | $41.99 | $41.79 | 542,778 |
| 2022-10-03 | $38.73 | $39.63 | $38.50 | $39.32 | $39.14 | 333,641 |
| 2022-09-30 | $38.53 | $39.26 | $38.17 | $38.23 | $38.05 | 373,135 |
| 2022-09-29 | $38.55 | $38.65 | $37.97 | $38.57 | $38.39 | 272,757 |
| 2022-09-28 | $38.08 | $39.26 | $37.97 | $38.97 | $38.79 | 340,801 |
| 2022-09-27 | $38.53 | $38.85 | $37.68 | $37.85 | $37.67 | 297,587 |
| 2022-09-26 | $38.16 | $39.72 | $38.16 | $38.33 | $38.15 | 554,883 |
| 2022-09-23 | $38.75 | $39.01 | $37.90 | $38.26 | $38.26 | 396,164 |
| 2022-09-22 | $39.65 | $39.65 | $39.03 | $39.23 | $39.23 | 407,000 |
| 2022-09-21 | $40.54 | $40.99 | $39.83 | $39.83 | $39.83 | 427,822 |
| 2022-09-20 | $40.59 | $40.59 | $39.88 | $40.26 | $40.26 | 221,170 |
| 2022-09-19 | $39.65 | $41.06 | $39.62 | $40.82 | $40.82 | 302,567 |
| 2022-09-16 | $40.58 | $40.94 | $40.00 | $40.13 | $40.13 | 822,099 |
| 2022-09-15 | $41.45 | $42.51 | $41.12 | $41.17 | $41.17 | 305,269 |
| 2022-09-14 | $41.71 | $42.33 | $41.19 | $41.96 | $41.96 | 653,591 |
| 2022-09-13 | $43.07 | $43.40 | $41.48 | $41.74 | $41.74 | 592,090 |
| 2022-09-12 | $45.54 | $45.84 | $42.53 | $43.87 | $43.87 | 838,410 |
| 2022-09-09 | $47.20 | $48.00 | $45.97 | $46.00 | $46.00 | 480,037 |
| 2022-09-08 | $45.22 | $46.21 | $44.75 | $46.06 | $46.06 | 228,397 |
| 2022-09-07 | $44.98 | $45.78 | $44.87 | $45.74 | $45.74 | 203,531 |
| 2022-09-06 | $45.31 | $45.46 | $44.29 | $44.86 | $44.86 | 243,076 |
| 2022-09-02 | $45.76 | $46.18 | $44.63 | $44.97 | $44.97 | 231,578 |
| 2022-09-01 | $46.24 | $46.24 | $44.83 | $45.12 | $45.12 | 214,763 |
| 2022-08-31 | $45.94 | $46.57 | $45.56 | $46.40 | $46.40 | 309,631 |
| 2022-08-30 | $46.53 | $46.61 | $45.74 | $45.88 | $45.88 | 123,183 |
| 2022-08-29 | $46.57 | $46.88 | $46.07 | $46.61 | $46.61 | 122,821 |
| 2022-08-26 | $48.48 | $48.53 | $46.98 | $47.05 | $47.05 | 184,142 |
| 2022-08-25 | $47.51 | $48.70 | $47.51 | $48.57 | $48.57 | 175,278 |
| 2022-08-24 | $47.15 | $47.49 | $46.90 | $47.32 | $47.32 | 151,529 |
| 2022-08-23 | $46.71 | $47.71 | $46.66 | $46.88 | $46.88 | 230,815 |
| 2022-08-22 | $48.14 | $48.39 | $46.92 | $46.95 | $46.95 | 248,614 |
| 2022-08-19 | $48.52 | $50.20 | $48.28 | $48.77 | $48.77 | 362,082 |
| 2022-08-18 | $47.18 | $48.64 | $47.09 | $48.47 | $48.47 | 235,402 |
| 2022-08-17 | $46.85 | $47.41 | $46.61 | $47.01 | $47.01 | 166,910 |
| 2022-08-16 | $47.36 | $48.26 | $47.36 | $47.53 | $47.53 | 305,169 |
| 2022-08-15 | $46.61 | $47.77 | $46.36 | $47.72 | $47.72 | 195,206 |
| 2022-08-12 | $46.00 | $47.17 | $45.86 | $47.17 | $47.17 | 197,351 |
| 2022-08-11 | $45.69 | $46.10 | $45.59 | $45.79 | $45.79 | 214,224 |
| 2022-08-10 | $45.83 | $45.99 | $45.41 | $45.42 | $45.42 | 195,047 |
| 2022-08-09 | $44.90 | $45.20 | $44.46 | $44.79 | $44.79 | 251,896 |
| 2022-08-08 | $44.65 | $45.37 | $44.43 | $44.70 | $44.70 | 234,599 |
| 2022-08-05 | $44.23 | $44.76 | $44.07 | $44.47 | $44.47 | 219,700 |
| 2022-08-04 | $44.94 | $45.10 | $44.50 | $44.74 | $44.74 | 230,785 |
| 2022-08-03 | $44.48 | $45.24 | $44.18 | $44.89 | $44.89 | 241,190 |
| 2022-08-02 | $45.42 | $45.42 | $44.47 | $44.48 | $44.48 | 280,527 |
| 2022-08-01 | $44.61 | $45.59 | $44.08 | $45.36 | $45.36 | 244,777 |
| 2022-07-29 | $44.20 | $45.13 | $44.20 | $44.84 | $44.84 | 749,437 |
| 2022-07-28 | $43.77 | $44.61 | $43.67 | $44.46 | $44.46 | 198,872 |
| 2022-07-27 | $43.87 | $43.96 | $42.87 | $43.66 | $43.66 | 269,257 |
| 2022-07-26 | $43.54 | $43.76 | $43.19 | $43.52 | $43.52 | 181,527 |
| 2022-07-25 | $43.25 | $43.74 | $43.05 | $43.54 | $43.54 | 239,945 |
| 2022-07-22 | $43.48 | $43.48 | $42.47 | $42.95 | $42.95 | 296,249 |
| 2022-07-21 | $43.37 | $43.37 | $42.07 | $43.13 | $43.13 | 440,760 |
| 2022-07-20 | $43.75 | $44.15 | $43.38 | $43.79 | $43.79 | 438,084 |
| 2022-07-19 | $42.76 | $43.93 | $42.76 | $43.72 | $43.72 | 281,098 |
| 2022-07-18 | $42.77 | $43.04 | $41.88 | $42.12 | $42.12 | 226,433 |
| 2022-07-15 | $42.66 | $42.86 | $42.11 | $42.56 | $42.56 | 251,663 |
| 2022-07-14 | $41.60 | $42.33 | $41.45 | $42.16 | $42.16 | 192,300 |
| 2022-07-13 | $42.29 | $42.61 | $42.11 | $42.54 | $42.54 | 316,397 |
| 2022-07-12 | $43.10 | $43.92 | $42.45 | $42.75 | $42.75 | 213,292 |
| 2022-07-11 | $43.06 | $43.36 | $42.56 | $43.21 | $43.21 | 162,539 |
| 2022-07-08 | $43.14 | $43.44 | $42.75 | $43.13 | $43.13 | 191,077 |
| 2022-07-07 | $42.92 | $43.85 | $42.92 | $43.33 | $43.33 | 250,217 |
| 2022-07-06 | $42.22 | $42.63 | $41.59 | $42.20 | $42.20 | 307,404 |
| 2022-07-05 | $42.32 | $42.74 | $41.52 | $42.73 | $42.53 | 393,386 |
| 2022-07-01 | $43.17 | $43.88 | $42.69 | $43.20 | $43.00 | 283,211 |
| 2022-06-30 | $41.94 | $43.54 | $41.87 | $43.42 | $43.22 | 373,612 |
| 2022-06-29 | $43.03 | $43.10 | $42.03 | $42.42 | $42.22 | 278,534 |
| 2022-06-28 | $43.55 | $44.54 | $42.93 | $42.99 | $42.79 | 685,767 |
| 2022-06-27 | $44.38 | $44.73 | $43.43 | $43.61 | $43.41 | 508,622 |
| 2022-06-24 | $42.19 | $44.20 | $41.99 | $44.19 | $43.99 | 1,047,218 |
| 2022-06-23 | $42.39 | $42.62 | $41.74 | $42.03 | $41.84 | 606,233 |
| 2022-06-22 | $40.58 | $43.25 | $40.58 | $42.64 | $42.44 | 723,569 |
| 2022-06-21 | $41.55 | $41.55 | $39.77 | $41.15 | $40.96 | 632,284 |
| 2022-06-17 | $38.52 | $39.53 | $38.22 | $39.01 | $38.83 | 811,817 |
| 2022-06-16 | $39.28 | $39.81 | $38.24 | $38.37 | $38.19 | 586,713 |
| 2022-06-15 | $39.90 | $40.93 | $39.51 | $40.55 | $40.36 | 599,338 |
| 2022-06-14 | $38.60 | $39.07 | $38.08 | $38.42 | $38.24 | 505,747 |
| 2022-06-13 | $40.71 | $41.55 | $38.54 | $38.90 | $38.72 | 882,296 |
| 2022-06-10 | $42.83 | $43.28 | $41.42 | $41.98 | $41.79 | 874,980 |
| 2022-06-09 | $46.75 | $47.48 | $43.01 | $43.48 | $43.28 | 1,698,460 |
| 2022-06-08 | $49.98 | $50.01 | $49.10 | $49.25 | $49.02 | 326,319 |
| 2022-06-07 | $49.61 | $50.16 | $49.49 | $50.11 | $49.88 | 297,074 |
| 2022-06-06 | $49.94 | $50.47 | $49.47 | $50.34 | $50.11 | 292,586 |
| 2022-06-03 | $48.92 | $49.66 | $48.53 | $49.62 | $49.39 | 316,167 |
| 2022-06-02 | $48.32 | $49.00 | $48.05 | $49.00 | $48.77 | 307,692 |
| 2022-06-01 | $48.00 | $48.81 | $47.56 | $48.30 | $48.08 | 308,873 |
| 2022-05-31 | $48.01 | $48.60 | $47.40 | $48.35 | $48.13 | 309,261 |
| 2022-05-27 | $48.19 | $49.02 | $48.19 | $48.77 | $48.55 | 206,760 |
| 2022-05-26 | $47.65 | $48.43 | $47.65 | $47.80 | $47.58 | 252,632 |
| 2022-05-25 | $46.56 | $47.85 | $46.56 | $47.22 | $47.00 | 251,562 |
| 2022-05-24 | $45.80 | $46.77 | $45.12 | $46.57 | $46.36 | 331,423 |
| 2022-05-23 | $46.23 | $46.39 | $45.54 | $45.93 | $45.72 | 461,149 |
| 2022-05-20 | $45.38 | $45.52 | $44.31 | $45.45 | $45.24 | 507,715 |
| 2022-05-19 | $45.59 | $45.77 | $44.96 | $45.15 | $44.94 | 540,540 |
| 2022-05-18 | $46.93 | $46.94 | $45.29 | $45.61 | $45.40 | 559,285 |
| 2022-05-17 | $46.05 | $47.08 | $45.72 | $46.95 | $46.73 | 839,749 |
| 2022-05-16 | $44.20 | $45.35 | $43.75 | $45.19 | $44.98 | 729,040 |
| 2022-05-13 | $43.49 | $44.49 | $43.21 | $44.29 | $44.09 | 522,991 |
| 2022-05-12 | $44.08 | $44.25 | $42.91 | $43.62 | $43.42 | 464,509 |
| 2022-05-11 | $44.76 | $45.49 | $44.12 | $44.21 | $44.01 | 351,798 |
| 2022-05-10 | $45.87 | $46.00 | $44.19 | $44.56 | $44.36 | 614,666 |
| 2022-05-09 | $45.64 | $46.38 | $45.36 | $45.58 | $45.37 | 493,689 |
| 2022-05-06 | $46.74 | $46.74 | $45.52 | $46.19 | $45.98 | 528,422 |
| 2022-05-05 | $48.00 | $48.27 | $46.07 | $46.62 | $46.41 | 392,000 |
| 2022-05-04 | $47.49 | $48.52 | $47.18 | $48.45 | $48.23 | 591,852 |
| 2022-05-03 | $48.07 | $48.74 | $47.15 | $47.31 | $47.09 | 465,535 |
| 2022-05-02 | $48.13 | $48.65 | $47.11 | $47.97 | $47.75 | 631,095 |
| 2022-04-29 | $48.10 | $49.23 | $47.39 | $48.27 | $48.05 | 2,698,139 |
| 2022-04-28 | $48.65 | $48.69 | $47.29 | $48.17 | $47.95 | 596,515 |
| 2022-04-27 | $48.02 | $49.21 | $47.35 | $48.31 | $48.09 | 554,007 |
| 2022-04-26 | $49.38 | $49.43 | $47.50 | $47.91 | $47.69 | 663,284 |
| 2022-04-25 | $53.30 | $53.34 | $49.37 | $49.64 | $49.41 | 1,017,936 |
| 2022-04-22 | $52.49 | $54.00 | $52.05 | $53.54 | $53.29 | 738,725 |
| 2022-04-21 | $53.30 | $53.40 | $52.48 | $52.76 | $52.52 | 619,093 |
| 2022-04-20 | $50.98 | $53.10 | $50.98 | $52.78 | $52.54 | 761,338 |
| 2022-04-19 | $50.28 | $51.10 | $50.21 | $50.65 | $50.42 | 392,687 |
| 2022-04-18 | $49.16 | $50.42 | $48.83 | $50.09 | $49.86 | 498,851 |
| 2022-04-14 | $48.71 | $49.75 | $48.60 | $49.30 | $49.07 | 497,158 |
| 2022-04-13 | $47.66 | $48.83 | $47.42 | $48.57 | $48.35 | 269,218 |
| 2022-04-12 | $47.31 | $48.07 | $47.27 | $47.50 | $47.28 | 280,069 |
| 2022-04-11 | $48.40 | $49.68 | $47.09 | $47.17 | $46.95 | 823,030 |
| 2022-04-08 | $47.53 | $48.85 | $47.51 | $48.40 | $48.18 | 639,465 |
| 2022-04-07 | $46.55 | $48.07 | $45.72 | $47.68 | $47.46 | 534,385 |
| 2022-04-06 | $45.41 | $46.81 | $45.30 | $46.41 | $46.20 | 457,729 |
| 2022-04-05 | $46.11 | $46.69 | $45.66 | $45.94 | $45.54 | 302,301 |
| 2022-04-04 | $46.15 | $46.36 | $45.25 | $46.10 | $45.70 | 371,545 |
| 2022-04-01 | $46.09 | $46.46 | $45.23 | $46.38 | $45.97 | 928,873 |
| 2022-03-31 | $45.66 | $46.22 | $45.64 | $46.04 | $45.64 | 395,489 |
| 2022-03-30 | $46.00 | $46.00 | $45.30 | $45.80 | $45.40 | 477,177 |
| 2022-03-29 | $44.83 | $45.72 | $44.55 | $45.52 | $45.12 | 488,588 |
| 2022-03-28 | $44.86 | $45.08 | $44.22 | $44.49 | $44.10 | 228,277 |
| 2022-03-25 | $44.71 | $45.79 | $44.68 | $44.99 | $44.60 | 346,319 |
| 2022-03-24 | $44.82 | $44.84 | $44.40 | $44.61 | $44.22 | 178,271 |
| 2022-03-23 | $45.16 | $45.16 | $44.65 | $44.66 | $44.27 | 243,869 |
| 2022-03-22 | $45.80 | $46.15 | $44.95 | $45.24 | $44.84 | 377,845 |
| 2022-03-21 | $44.54 | $45.68 | $44.54 | $45.54 | $45.14 | 365,122 |
| 2022-03-18 | $45.79 | $45.90 | $43.63 | $44.57 | $44.18 | 1,411,061 |
| 2022-03-17 | $45.35 | $46.40 | $45.35 | $45.85 | $45.45 | 266,215 |
| 2022-03-16 | $44.74 | $45.75 | $44.48 | $45.67 | $45.27 | 426,527 |
| 2022-03-15 | $45.94 | $46.28 | $43.96 | $44.62 | $44.23 | 403,581 |
| 2022-03-14 | $46.26 | $46.43 | $45.41 | $46.02 | $45.62 | 375,585 |
| 2022-03-11 | $46.27 | $46.42 | $45.56 | $46.00 | $45.60 | 292,894 |
| 2022-03-10 | $46.50 | $46.95 | $45.57 | $46.05 | $45.65 | 402,092 |
| 2022-03-09 | $47.04 | $47.86 | $45.72 | $46.79 | $46.38 | 755,155 |
| 2022-03-08 | $45.28 | $45.59 | $44.01 | $44.07 | $43.68 | 520,571 |
| 2022-03-07 | $46.80 | $46.80 | $45.31 | $45.49 | $45.09 | 384,319 |
| 2022-03-04 | $45.54 | $46.60 | $45.26 | $46.59 | $46.18 | 467,708 |
| 2022-03-03 | $45.60 | $45.94 | $45.18 | $45.86 | $45.46 | 295,186 |
| 2022-03-02 | $44.94 | $45.97 | $44.91 | $45.60 | $45.20 | 264,085 |
| 2022-03-01 | $44.46 | $45.20 | $44.08 | $44.93 | $44.54 | 407,342 |
| 2022-02-28 | $44.02 | $45.06 | $43.63 | $44.83 | $44.44 | 547,904 |
| 2022-02-25 | $43.47 | $44.62 | $43.47 | $44.55 | $44.16 | 230,550 |
| 2022-02-24 | $42.19 | $43.62 | $41.98 | $43.48 | $43.10 | 428,071 |
| 2022-02-23 | $42.73 | $43.54 | $42.73 | $42.98 | $42.60 | 296,750 |
| 2022-02-22 | $43.35 | $43.60 | $42.52 | $42.71 | $42.34 | 314,646 |
| 2022-02-18 | $43.06 | $43.96 | $42.69 | $43.44 | $43.06 | 694,678 |
| 2022-02-17 | $42.49 | $43.12 | $42.40 | $43.07 | $42.69 | 340,150 |
| 2022-02-16 | $42.47 | $43.12 | $42.47 | $42.91 | $42.53 | 282,779 |
| 2022-02-15 | $42.29 | $43.01 | $42.29 | $42.77 | $42.40 | 260,413 |
| 2022-02-14 | $41.56 | $42.32 | $41.46 | $41.86 | $41.49 | 504,260 |
| 2022-02-11 | $40.98 | $41.60 | $40.56 | $41.26 | $40.90 | 349,383 |
| 2022-02-10 | $41.13 | $41.68 | $40.57 | $40.71 | $40.35 | 348,561 |
| 2022-02-09 | $41.61 | $42.44 | $41.61 | $41.78 | $41.41 | 306,348 |
| 2022-02-08 | $40.50 | $41.58 | $40.42 | $41.50 | $41.14 | 283,657 |
| 2022-02-07 | $40.38 | $40.62 | $40.13 | $40.24 | $39.89 | 301,338 |
| 2022-02-04 | $40.95 | $41.48 | $40.23 | $40.42 | $40.07 | 284,401 |
| 2022-02-03 | $41.71 | $42.02 | $41.18 | $41.33 | $40.97 | 263,364 |
| 2022-02-02 | $41.79 | $42.00 | $41.34 | $41.82 | $41.45 | 407,677 |
| 2022-02-01 | $41.35 | $42.17 | $41.09 | $42.09 | $41.72 | 406,419 |
| 2022-01-31 | $40.37 | $41.84 | $40.37 | $41.69 | $41.32 | 1,871,737 |
| 2022-01-28 | $40.39 | $40.72 | $39.52 | $40.71 | $40.35 | 474,563 |
| 2022-01-27 | $41.18 | $41.90 | $40.10 | $40.42 | $40.07 | 531,345 |
| 2022-01-26 | $42.66 | $42.76 | $40.75 | $41.17 | $40.81 | 636,978 |
| 2022-01-25 | $41.63 | $43.05 | $41.52 | $42.48 | $42.11 | 606,196 |
| 2022-01-24 | $40.73 | $42.48 | $40.51 | $42.26 | $41.89 | 587,044 |
| 2022-01-21 | $41.94 | $42.80 | $41.27 | $41.27 | $40.91 | 512,098 |
| 2022-01-20 | $42.92 | $43.69 | $41.94 | $41.99 | $41.62 | 397,356 |
| 2022-01-19 | $43.24 | $43.64 | $42.50 | $42.71 | $42.34 | 450,448 |
| 2022-01-18 | $44.96 | $45.17 | $43.26 | $43.32 | $42.94 | 385,737 |
| 2022-01-14 | $44.63 | $45.44 | $44.27 | $45.17 | $44.77 | 488,318 |
| 2022-01-13 | $43.79 | $45.24 | $43.79 | $44.88 | $44.49 | 560,833 |
| 2022-01-12 | $42.97 | $44.02 | $42.97 | $43.58 | $43.20 | 722,770 |
| 2022-01-11 | $43.36 | $43.53 | $42.43 | $43.07 | $42.69 | 596,466 |
| 2022-01-10 | $42.88 | $43.50 | $42.37 | $43.28 | $42.90 | 524,935 |
| 2022-01-07 | $42.40 | $43.56 | $42.40 | $42.88 | $42.50 | 575,540 |
| 2022-01-06 | $42.86 | $43.75 | $42.37 | $42.47 | $42.10 | 477,899 |
| 2022-01-05 | $41.85 | $43.12 | $41.47 | $42.76 | $42.39 | 547,433 |
| 2022-01-04 | $41.12 | $42.29 | $41.12 | $41.85 | $41.29 | 454,151 |
| 2022-01-03 | $40.89 | $41.48 | $40.42 | $40.88 | $40.34 | 585,460 |
| 2021-12-31 | $40.59 | $41.26 | $40.46 | $40.85 | $40.31 | 275,568 |
| 2021-12-30 | $40.62 | $41.16 | $40.49 | $40.54 | $40.00 | 245,753 |
| 2021-12-29 | $40.90 | $41.31 | $40.52 | $40.59 | $40.05 | 226,081 |
| 2021-12-28 | $41.17 | $41.79 | $41.05 | $41.08 | $40.54 | 357,828 |
| 2021-12-27 | $41.41 | $41.72 | $41.12 | $41.38 | $40.83 | 287,470 |
| 2021-12-23 | $41.00 | $42.16 | $41.00 | $41.53 | $40.98 | 417,028 |
| 2021-12-22 | $40.33 | $40.93 | $39.82 | $40.89 | $40.35 | 438,610 |
| 2021-12-21 | $39.20 | $40.46 | $39.20 | $40.41 | $39.87 | 408,294 |
| 2021-12-20 | $39.80 | $40.12 | $38.44 | $38.94 | $38.42 | 647,443 |
| 2021-12-17 | $40.95 | $41.15 | $40.05 | $40.26 | $39.73 | 1,185,118 |
| 2021-12-16 | $40.42 | $42.06 | $39.88 | $41.25 | $40.70 | 912,977 |
| 2021-12-15 | $45.97 | $46.86 | $39.29 | $40.88 | $40.34 | 1,539,162 |
| 2021-12-14 | $45.52 | $46.70 | $45.35 | $45.94 | $45.33 | 555,942 |
| 2021-12-13 | $45.73 | $46.06 | $45.31 | $45.76 | $45.15 | 337,229 |
| 2021-12-10 | $45.56 | $45.90 | $45.22 | $45.58 | $44.98 | 279,355 |
| 2021-12-09 | $45.65 | $46.01 | $44.97 | $45.38 | $44.78 | 382,736 |
| 2021-12-08 | $45.74 | $46.17 | $45.65 | $45.93 | $45.32 | 392,225 |
| 2021-12-07 | $46.67 | $46.79 | $45.58 | $45.72 | $45.11 | 383,231 |
| 2021-12-06 | $45.46 | $46.85 | $45.27 | $46.35 | $45.74 | 400,406 |
| 2021-12-03 | $45.53 | $45.61 | $43.99 | $44.73 | $44.14 | 461,703 |
| 2021-12-02 | $44.29 | $45.82 | $44.29 | $45.31 | $44.71 | 569,050 |
| 2021-12-01 | $46.15 | $46.49 | $43.83 | $43.83 | $43.25 | 337,924 |
| 2021-11-30 | $46.00 | $46.24 | $44.66 | $45.00 | $44.40 | 391,938 |
| 2021-11-29 | $47.13 | $47.13 | $46.26 | $46.38 | $45.76 | 226,719 |
| 2021-11-26 | $46.93 | $47.52 | $45.95 | $46.53 | $45.91 | 218,870 |
| 2021-11-24 | $48.63 | $49.15 | $48.23 | $48.29 | $47.65 | 164,761 |
| 2021-11-23 | $48.51 | $49.10 | $48.50 | $48.83 | $48.18 | 243,708 |
| 2021-11-22 | $47.66 | $48.87 | $47.65 | $48.58 | $47.94 | 320,277 |
| 2021-11-19 | $46.49 | $47.88 | $46.45 | $47.38 | $46.75 | 393,263 |
| 2021-11-18 | $47.80 | $47.80 | $46.86 | $46.91 | $46.29 | 251,908 |
| 2021-11-17 | $48.55 | $48.55 | $47.63 | $47.70 | $47.07 | 348,213 |
| 2021-11-16 | $48.79 | $49.14 | $48.44 | $48.80 | $48.15 | 377,433 |
| 2021-11-15 | $48.78 | $49.04 | $48.47 | $48.87 | $48.22 | 286,940 |
| 2021-11-12 | $48.76 | $48.76 | $48.31 | $48.55 | $47.91 | 180,268 |
| 2021-11-11 | $48.22 | $48.78 | $48.00 | $48.57 | $47.93 | 279,943 |
| 2021-11-10 | $47.62 | $48.27 | $47.52 | $48.11 | $47.47 | 168,306 |
| 2021-11-09 | $47.78 | $48.17 | $47.55 | $47.66 | $47.03 | 195,843 |
| 2021-11-08 | $48.41 | $48.72 | $47.72 | $47.78 | $47.15 | 358,637 |
| 2021-11-05 | $46.84 | $48.61 | $46.64 | $48.00 | $47.36 | 466,251 |
| 2021-11-04 | $45.86 | $46.50 | $45.69 | $46.31 | $45.70 | 261,638 |
| 2021-11-03 | $44.98 | $45.99 | $44.96 | $45.66 | $45.05 | 343,342 |
| 2021-11-02 | $45.38 | $45.85 | $45.14 | $45.28 | $44.68 | 205,042 |
| 2021-11-01 | $44.15 | $45.99 | $44.15 | $45.50 | $44.90 | 317,976 |
| 2021-10-29 | $43.84 | $44.37 | $43.65 | $44.01 | $43.43 | 468,451 |
| 2021-10-28 | $43.23 | $44.08 | $43.23 | $43.81 | $43.23 | 240,377 |
| 2021-10-27 | $43.81 | $43.86 | $42.94 | $43.10 | $42.53 | 280,045 |
| 2021-10-26 | $45.49 | $45.49 | $43.83 | $43.88 | $43.30 | 256,759 |
| 2021-10-25 | $44.60 | $45.92 | $44.34 | $45.37 | $44.77 | 397,379 |
| 2021-10-22 | $45.14 | $45.25 | $44.48 | $44.52 | $43.93 | 199,836 |
| 2021-10-21 | $44.93 | $45.28 | $44.56 | $45.11 | $44.51 | 271,531 |
| 2021-10-20 | $45.13 | $45.54 | $44.71 | $45.01 | $44.41 | 201,561 |
| 2021-10-19 | $45.09 | $45.27 | $44.45 | $45.12 | $44.52 | 295,520 |
| 2021-10-18 | $44.94 | $45.27 | $44.50 | $44.84 | $44.25 | 238,630 |
| 2021-10-15 | $46.76 | $46.92 | $44.99 | $45.14 | $44.54 | 289,105 |
| 2021-10-14 | $45.46 | $46.20 | $45.08 | $46.00 | $45.39 | 220,971 |
| 2021-10-13 | $45.36 | $45.39 | $44.47 | $45.09 | $44.49 | 236,936 |
| 2021-10-12 | $45.53 | $45.89 | $45.22 | $45.31 | $44.71 | 156,082 |
| 2021-10-11 | $46.25 | $46.75 | $45.56 | $45.58 | $44.98 | 205,503 |
| 2021-10-08 | $46.32 | $46.55 | $46.17 | $46.31 | $45.70 | 116,420 |
| 2021-10-07 | $46.25 | $46.83 | $46.18 | $46.34 | $45.73 | 255,855 |
| 2021-10-06 | $46.49 | $47.02 | $45.20 | $46.00 | $45.39 | 223,010 |
| 2021-10-05 | $46.75 | $47.56 | $46.12 | $47.41 | $46.59 | 389,289 |
| 2021-10-04 | $47.11 | $47.55 | $46.56 | $46.81 | $46.00 | 286,937 |
| 2021-10-01 | $45.44 | $47.09 | $44.92 | $46.95 | $46.14 | 459,605 |
| 2021-09-30 | $45.74 | $46.20 | $44.56 | $45.01 | $44.23 | 364,229 |
| 2021-09-29 | $45.02 | $45.67 | $44.75 | $45.58 | $44.79 | 185,870 |
| 2021-09-28 | $45.24 | $45.49 | $44.81 | $44.93 | $44.15 | 173,753 |
| 2021-09-27 | $45.03 | $46.05 | $45.03 | $45.41 | $44.62 | 219,014 |
| 2021-09-24 | $44.68 | $45.13 | $44.51 | $44.81 | $44.03 | 190,041 |
| 2021-09-23 | $44.60 | $45.50 | $44.45 | $44.91 | $44.13 | 169,369 |
| 2021-09-22 | $44.33 | $44.82 | $44.32 | $44.44 | $43.67 | 200,242 |
| 2021-09-21 | $44.60 | $44.89 | $43.85 | $44.06 | $43.30 | 210,821 |
| 2021-09-20 | $44.32 | $45.06 | $43.60 | $44.54 | $43.77 | 521,592 |
| 2021-09-17 | $45.79 | $45.91 | $44.71 | $45.08 | $44.30 | 1,195,067 |
| 2021-09-16 | $46.64 | $46.92 | $45.66 | $45.91 | $45.11 | 516,672 |
| 2021-09-15 | $46.18 | $46.53 | $45.48 | $46.49 | $45.68 | 354,398 |
| 2021-09-14 | $46.38 | $46.38 | $45.42 | $45.96 | $45.16 | 374,592 |
| 2021-09-13 | $46.43 | $46.87 | $45.86 | $46.26 | $45.46 | 465,751 |
| 2021-09-10 | $46.17 | $47.37 | $45.84 | $46.20 | $45.40 | 504,162 |
| 2021-09-09 | $45.52 | $47.99 | $45.29 | $45.90 | $45.10 | 867,426 |
| 2021-09-08 | $47.16 | $47.51 | $46.80 | $47.25 | $46.43 | 509,075 |
| 2021-09-07 | $48.80 | $48.83 | $47.18 | $47.22 | $46.40 | 384,770 |
| 2021-09-03 | $48.70 | $49.03 | $48.42 | $48.86 | $48.01 | 389,334 |
| 2021-09-02 | $48.87 | $49.11 | $48.11 | $48.87 | $48.02 | 347,007 |
| 2021-09-01 | $49.72 | $49.96 | $48.24 | $48.76 | $47.92 | 348,488 |
| 2021-08-31 | $49.09 | $49.65 | $48.94 | $49.52 | $48.66 | 731,873 |
| 2021-08-30 | $49.86 | $49.97 | $49.11 | $49.14 | $48.29 | 252,783 |
| 2021-08-27 | $49.20 | $50.00 | $49.03 | $49.74 | $48.88 | 506,323 |
| 2021-08-26 | $48.97 | $50.71 | $48.97 | $49.07 | $48.22 | 426,757 |
| 2021-08-25 | $48.45 | $48.90 | $48.19 | $48.67 | $47.83 | 229,998 |
| 2021-08-24 | $48.92 | $49.02 | $48.18 | $48.38 | $47.54 | 279,649 |
| 2021-08-23 | $48.53 | $48.77 | $48.19 | $48.51 | $47.67 | 371,991 |
| 2021-08-20 | $47.65 | $48.71 | $47.42 | $48.36 | $47.52 | 484,634 |
| 2021-08-19 | $46.49 | $47.70 | $46.49 | $47.60 | $46.78 | 391,220 |
| 2021-08-18 | $47.45 | $48.01 | $46.83 | $46.85 | $46.04 | 273,592 |
| 2021-08-17 | $46.74 | $47.61 | $46.45 | $47.44 | $46.62 | 985,219 |
| 2021-08-16 | $47.44 | $47.44 | $46.81 | $47.19 | $46.37 | 191,843 |
| 2021-08-13 | $47.26 | $47.80 | $46.90 | $47.53 | $46.71 | 313,228 |
| 2021-08-12 | $47.99 | $47.99 | $47.15 | $47.36 | $46.54 | 241,680 |
| 2021-08-11 | $47.29 | $47.93 | $47.00 | $47.92 | $47.09 | 199,630 |
| 2021-08-10 | $46.55 | $47.22 | $46.30 | $47.13 | $46.31 | 183,841 |
| 2021-08-09 | $46.81 | $46.91 | $46.31 | $46.76 | $45.95 | 186,278 |
| 2021-08-06 | $47.09 | $47.49 | $46.82 | $47.00 | $46.19 | 214,255 |
| 2021-08-05 | $46.99 | $47.00 | $46.44 | $46.70 | $45.89 | 409,293 |
| 2021-08-04 | $46.70 | $47.28 | $46.52 | $46.68 | $45.87 | 483,292 |
| 2021-08-03 | $45.55 | $47.27 | $45.03 | $47.19 | $46.37 | 662,636 |
| 2021-08-02 | $46.67 | $47.55 | $45.22 | $45.31 | $44.53 | 592,653 |
| 2021-07-30 | $46.82 | $47.60 | $46.27 | $46.49 | $45.68 | 1,849,058 |
| 2021-07-29 | $47.09 | $47.59 | $46.82 | $47.02 | $46.21 | 343,913 |
| 2021-07-28 | $46.04 | $47.02 | $45.62 | $46.50 | $45.69 | 306,472 |
| 2021-07-27 | $45.68 | $46.14 | $45.41 | $45.74 | $44.95 | 293,594 |
| 2021-07-26 | $46.35 | $46.86 | $45.64 | $46.16 | $45.36 | 421,908 |
| 2021-07-23 | $45.50 | $46.07 | $45.18 | $45.91 | $45.11 | 368,866 |
| 2021-07-22 | $45.41 | $45.65 | $45.08 | $45.38 | $44.59 | 422,949 |
| 2021-07-21 | $46.30 | $46.80 | $45.45 | $45.71 | $44.92 | 393,171 |
| 2021-07-20 | $44.72 | $46.66 | $44.72 | $46.08 | $45.28 | 456,784 |
| 2021-07-19 | $45.57 | $45.62 | $44.17 | $44.61 | $43.84 | 951,905 |
| 2021-07-16 | $46.91 | $47.07 | $46.24 | $46.42 | $45.62 | 970,808 |
| 2021-07-15 | $44.90 | $46.75 | $44.90 | $46.57 | $45.76 | 960,806 |
| 2021-07-14 | $44.46 | $45.32 | $44.15 | $45.06 | $44.28 | 754,906 |
| 2021-07-13 | $44.00 | $44.36 | $43.80 | $44.10 | $43.34 | 549,756 |
| 2021-07-12 | $42.66 | $44.30 | $42.62 | $44.24 | $43.47 | 482,398 |
| 2021-07-09 | $42.96 | $43.69 | $42.88 | $43.10 | $42.35 | 350,152 |
| 2021-07-08 | $42.34 | $42.84 | $41.96 | $42.57 | $41.83 | 562,404 |
| 2021-07-07 | $43.19 | $43.57 | $42.55 | $42.90 | $42.16 | 575,579 |
| 2021-07-06 | $44.25 | $44.32 | $42.64 | $43.40 | $42.65 | 526,953 |
| 2021-07-02 | $44.53 | $44.70 | $43.69 | $44.23 | $43.46 | 596,198 |
| 2021-07-01 | $44.91 | $45.06 | $44.52 | $44.59 | $43.82 | 394,903 |
| 2021-06-30 | $43.89 | $44.48 | $43.85 | $44.35 | $43.58 | 619,525 |
| 2021-06-29 | $44.58 | $45.35 | $43.98 | $44.08 | $43.13 | 517,898 |
| 2021-06-28 | $44.97 | $44.97 | $44.01 | $44.58 | $43.62 | 350,057 |
| 2021-06-25 | $45.13 | $45.90 | $44.91 | $45.02 | $44.05 | 951,621 |
| 2021-06-24 | $45.29 | $45.29 | $44.52 | $45.17 | $44.20 | 309,480 |
| 2021-06-23 | $45.18 | $45.55 | $44.78 | $45.11 | $44.14 | 260,758 |
| 2021-06-22 | $45.45 | $45.45 | $44.57 | $45.33 | $44.35 | 275,354 |
| 2021-06-21 | $45.15 | $45.98 | $45.15 | $45.57 | $44.59 | 663,301 |
| 2021-06-18 | $45.08 | $45.33 | $44.61 | $44.78 | $43.82 | 697,863 |
| 2021-06-17 | $46.69 | $46.69 | $45.43 | $45.60 | $44.62 | 413,926 |
| 2021-06-16 | $47.94 | $47.94 | $46.63 | $46.75 | $45.74 | 343,686 |
| 2021-06-15 | $47.88 | $48.00 | $47.48 | $48.00 | $46.97 | 402,904 |
| 2021-06-14 | $48.47 | $48.47 | $47.20 | $47.76 | $46.73 | 303,186 |
| 2021-06-11 | $47.86 | $48.50 | $47.81 | $48.47 | $47.43 | 244,724 |
| 2021-06-10 | $49.16 | $49.16 | $47.58 | $47.62 | $46.60 | 348,446 |
| 2021-06-09 | $48.10 | $49.36 | $48.00 | $48.54 | $47.50 | 497,875 |
| 2021-06-08 | $48.98 | $49.19 | $48.55 | $48.93 | $47.88 | 527,259 |
| 2021-06-07 | $49.68 | $49.79 | $48.34 | $48.56 | $47.52 | 571,375 |
| 2021-06-04 | $49.51 | $49.76 | $49.20 | $49.66 | $48.59 | 254,337 |
| 2021-06-03 | $49.04 | $49.41 | $48.29 | $49.36 | $48.30 | 221,205 |
| 2021-06-02 | $50.69 | $51.00 | $48.94 | $49.21 | $48.15 | 341,864 |
| 2021-06-01 | $50.29 | $50.67 | $49.78 | $50.66 | $49.57 | 337,851 |
| 2021-05-28 | $50.20 | $50.20 | $49.26 | $49.89 | $48.82 | 200,383 |
| 2021-05-27 | $50.26 | $50.54 | $49.94 | $50.01 | $48.93 | 305,802 |
| 2021-05-26 | $49.29 | $49.81 | $49.27 | $49.74 | $48.67 | 303,960 |
| 2021-05-25 | $49.62 | $50.03 | $49.16 | $49.26 | $48.20 | 472,685 |
| 2021-05-24 | $49.99 | $50.05 | $49.47 | $49.58 | $48.51 | 395,734 |
| 2021-05-21 | $49.99 | $50.29 | $49.42 | $49.49 | $48.43 | 422,161 |
| 2021-05-20 | $50.82 | $51.08 | $49.49 | $49.81 | $48.74 | 304,035 |
| 2021-05-19 | $50.62 | $50.72 | $50.07 | $50.65 | $49.56 | 584,505 |
| 2021-05-18 | $52.61 | $52.70 | $51.22 | $51.31 | $50.21 | 257,139 |
| 2021-05-17 | $53.06 | $53.47 | $52.46 | $52.88 | $51.74 | 202,673 |
| 2021-05-14 | $52.89 | $53.52 | $52.61 | $53.45 | $52.30 | 261,471 |
| 2021-05-13 | $50.68 | $52.86 | $50.68 | $52.56 | $51.43 | 253,247 |
| 2021-05-12 | $51.50 | $51.94 | $50.52 | $50.59 | $49.50 | 333,117 |
| 2021-05-11 | $51.50 | $52.32 | $50.94 | $51.88 | $50.76 | 340,544 |
| 2021-05-10 | $52.77 | $53.38 | $52.35 | $52.36 | $51.23 | 376,181 |
| 2021-05-07 | $51.99 | $52.86 | $51.86 | $52.81 | $51.67 | 241,930 |
| 2021-05-06 | $52.46 | $52.74 | $51.70 | $52.28 | $51.16 | 352,358 |
| 2021-05-05 | $53.07 | $53.07 | $51.89 | $52.43 | $51.30 | 384,300 |
| 2021-05-04 | $53.28 | $53.75 | $52.28 | $52.82 | $51.68 | 464,996 |
| 2021-05-03 | $52.11 | $53.93 | $51.75 | $53.48 | $52.33 | 735,484 |
| 2021-04-30 | $52.37 | $52.68 | $51.27 | $51.41 | $50.30 | 1,988,084 |
| 2021-04-29 | $52.75 | $53.30 | $52.50 | $52.92 | $51.78 | 326,590 |
| 2021-04-28 | $52.81 | $52.81 | $52.25 | $52.40 | $51.27 | 351,361 |
| 2021-04-27 | $53.29 | $53.50 | $52.57 | $52.68 | $51.55 | 341,231 |
| 2021-04-26 | $53.80 | $54.46 | $53.13 | $53.23 | $52.08 | 380,512 |
| 2021-04-23 | $53.05 | $53.87 | $53.00 | $53.52 | $52.37 | 352,640 |
| 2021-04-22 | $52.53 | $53.82 | $52.30 | $52.98 | $51.84 | 471,857 |
| 2021-04-21 | $51.62 | $52.09 | $51.28 | $51.82 | $50.71 | 543,155 |
| 2021-04-20 | $52.34 | $52.52 | $50.84 | $51.41 | $50.30 | 438,784 |
| 2021-04-19 | $53.36 | $53.36 | $52.19 | $52.58 | $51.45 | 208,483 |
| 2021-04-16 | $53.84 | $54.01 | $53.11 | $53.44 | $52.29 | 398,867 |
| 2021-04-15 | $53.53 | $53.53 | $52.77 | $53.28 | $52.13 | 310,840 |
| 2021-04-14 | $52.65 | $53.90 | $52.65 | $53.40 | $52.25 | 390,220 |
| 2021-04-13 | $52.65 | $53.01 | $51.96 | $52.69 | $51.56 | 298,136 |
| 2021-04-12 | $53.53 | $54.03 | $52.98 | $53.03 | $51.89 | 425,969 |
| 2021-04-09 | $51.90 | $53.33 | $51.66 | $53.30 | $52.15 | 428,697 |
| 2021-04-08 | $51.23 | $52.09 | $50.54 | $52.01 | $50.89 | 571,212 |
| 2021-04-07 | $51.90 | $51.90 | $50.78 | $51.12 | $50.02 | 331,386 |
| 2021-04-06 | $52.00 | $52.70 | $51.51 | $51.88 | $50.76 | 281,269 |
| 2021-04-05 | $51.31 | $52.05 | $50.93 | $51.92 | $50.80 | 427,013 |
| 2021-04-01 | $51.07 | $51.43 | $50.39 | $50.87 | $49.78 | 378,311 |
| 2021-03-31 | $50.91 | $51.65 | $50.61 | $51.01 | $49.91 | 508,035 |
| 2021-03-30 | $50.28 | $51.26 | $49.82 | $51.17 | $49.88 | 466,740 |
| 2021-03-29 | $52.17 | $53.28 | $50.02 | $50.09 | $48.83 | 534,243 |
| 2021-03-26 | $50.50 | $52.52 | $50.18 | $52.49 | $51.17 | 538,454 |
| 2021-03-25 | $49.57 | $50.48 | $48.77 | $49.98 | $48.72 | 325,903 |
| 2021-03-24 | $49.87 | $50.33 | $49.49 | $49.96 | $48.70 | 566,626 |
| 2021-03-23 | $49.16 | $50.17 | $49.06 | $49.23 | $47.99 | 701,812 |
| 2021-03-22 | $50.54 | $50.99 | $49.12 | $49.70 | $48.45 | 260,557 |
| 2021-03-19 | $50.21 | $50.70 | $48.65 | $50.39 | $49.12 | 1,008,377 |
| 2021-03-18 | $50.30 | $51.86 | $50.12 | $50.26 | $49.00 | 431,181 |
| 2021-03-17 | $51.25 | $51.39 | $49.91 | $50.26 | $49.00 | 333,703 |
| 2021-03-16 | $51.53 | $51.96 | $50.60 | $51.41 | $50.12 | 263,656 |
| 2021-03-15 | $52.32 | $52.52 | $51.26 | $52.00 | $50.69 | 449,965 |
| 2021-03-12 | $50.45 | $52.33 | $50.45 | $51.94 | $50.63 | 615,340 |
| 2021-03-11 | $50.73 | $51.96 | $49.75 | $51.54 | $50.24 | 472,371 |
| 2021-03-10 | $51.20 | $55.48 | $49.97 | $50.73 | $49.45 | 1,410,873 |
| 2021-03-09 | $48.05 | $48.46 | $47.09 | $47.34 | $46.15 | 259,065 |
| 2021-03-08 | $46.68 | $48.39 | $46.67 | $47.78 | $46.58 | 211,943 |
| 2021-03-05 | $45.26 | $46.50 | $44.74 | $46.22 | $45.06 | 306,938 |
| 2021-03-04 | $44.53 | $45.09 | $43.96 | $44.44 | $43.32 | 348,398 |
| 2021-03-03 | $43.55 | $45.44 | $43.42 | $44.50 | $43.38 | 438,779 |
| 2021-03-02 | $43.86 | $43.88 | $43.13 | $43.33 | $42.24 | 180,550 |
| 2021-03-01 | $44.06 | $44.45 | $43.68 | $44.03 | $42.92 | 186,187 |
| 2021-02-26 | $43.50 | $44.21 | $42.95 | $43.18 | $42.09 | 261,831 |
| 2021-02-25 | $44.90 | $45.24 | $43.49 | $43.56 | $42.46 | 201,013 |
| 2021-02-24 | $44.02 | $45.00 | $43.98 | $44.85 | $43.72 | 197,672 |
| 2021-02-23 | $43.32 | $44.68 | $43.01 | $43.73 | $42.63 | 279,074 |
| 2021-02-22 | $42.48 | $43.63 | $42.19 | $43.37 | $42.28 | 262,363 |
| 2021-02-19 | $42.48 | $43.05 | $41.98 | $42.58 | $41.51 | 203,880 |
| 2021-02-18 | $41.73 | $42.79 | $41.51 | $42.22 | $41.16 | 269,597 |
| 2021-02-17 | $41.03 | $42.19 | $40.98 | $41.82 | $40.77 | 168,831 |
| 2021-02-16 | $41.41 | $41.51 | $40.82 | $41.38 | $40.34 | 327,425 |
| 2021-02-12 | $40.50 | $41.92 | $40.50 | $41.24 | $40.20 | 364,796 |
| 2021-02-11 | $41.75 | $42.46 | $40.32 | $40.73 | $39.71 | 294,369 |
| 2021-02-10 | $41.97 | $41.97 | $40.97 | $41.45 | $40.41 | 198,947 |
| 2021-02-09 | $41.25 | $42.15 | $41.13 | $41.76 | $40.71 | 242,049 |
| 2021-02-08 | $39.63 | $41.03 | $39.45 | $41.03 | $40.00 | 272,289 |
| 2021-02-05 | $39.61 | $39.75 | $39.01 | $39.43 | $38.44 | 208,286 |
| 2021-02-04 | $38.79 | $39.43 | $38.49 | $39.30 | $38.31 | 207,205 |
| 2021-02-03 | $38.36 | $38.80 | $37.58 | $38.71 | $37.74 | 248,795 |
| 2021-02-02 | $38.90 | $38.90 | $38.00 | $38.59 | $37.62 | 224,478 |
| 2021-02-01 | $37.05 | $38.40 | $36.31 | $38.30 | $37.34 | 471,373 |
| 2021-01-29 | $38.46 | $38.46 | $36.53 | $36.74 | $35.82 | 885,782 |
| 2021-01-28 | $40.16 | $40.40 | $38.35 | $38.45 | $37.48 | 657,882 |
| 2021-01-27 | $39.32 | $40.08 | $38.75 | $39.56 | $38.57 | 316,640 |
| 2021-01-26 | $40.07 | $40.40 | $39.74 | $40.11 | $39.10 | 240,377 |
| 2021-01-25 | $39.36 | $40.24 | $39.08 | $39.56 | $38.57 | 339,450 |
| 2021-01-22 | $38.56 | $39.73 | $38.31 | $39.69 | $38.69 | 307,330 |
| 2021-01-21 | $39.48 | $39.89 | $38.62 | $39.11 | $38.13 | 411,280 |
| 2021-01-20 | $39.67 | $39.84 | $38.83 | $39.43 | $38.44 | 344,259 |
| 2021-01-19 | $41.53 | $41.54 | $39.64 | $39.72 | $38.72 | 383,833 |
| 2021-01-15 | $41.59 | $41.75 | $40.68 | $41.19 | $40.15 | 361,305 |
| 2021-01-14 | $41.88 | $42.95 | $41.58 | $42.05 | $40.99 | 317,340 |
| 2021-01-13 | $41.23 | $42.22 | $40.93 | $41.73 | $40.68 | 332,284 |
| 2021-01-12 | $40.91 | $41.88 | $40.52 | $41.63 | $40.58 | 207,005 |
| 2021-01-11 | $40.17 | $40.81 | $40.17 | $40.71 | $39.69 | 211,588 |
| 2021-01-08 | $41.07 | $41.09 | $40.14 | $40.75 | $39.73 | 287,340 |
| 2021-01-07 | $41.15 | $41.31 | $40.39 | $41.13 | $40.10 | 244,767 |
| 2021-01-06 | $38.44 | $41.67 | $38.22 | $41.11 | $40.08 | 499,536 |
| 2021-01-05 | $36.94 | $38.53 | $36.94 | $38.19 | $37.06 | 328,326 |
| 2021-01-04 | $37.98 | $38.14 | $36.70 | $36.92 | $35.83 | 406,728 |
| 2020-12-31 | $37.63 | $38.07 | $37.45 | $37.84 | $36.72 | 254,982 |
| 2020-12-30 | $37.84 | $38.18 | $37.64 | $37.74 | $36.62 | 207,225 |
| 2020-12-29 | $38.64 | $38.83 | $37.56 | $37.72 | $36.60 | 198,581 |
| 2020-12-28 | $38.07 | $38.79 | $38.07 | $38.45 | $37.31 | 227,656 |
| 2020-12-24 | $38.14 | $38.33 | $37.52 | $37.71 | $36.59 | 127,465 |
| 2020-12-23 | $38.82 | $38.82 | $37.97 | $38.20 | $37.07 | 324,384 |
| 2020-12-22 | $38.65 | $39.34 | $38.26 | $38.44 | $37.30 | 332,810 |
| 2020-12-21 | $39.10 | $39.28 | $37.38 | $38.70 | $37.55 | 626,720 |
| 2020-12-18 | $40.77 | $41.55 | $39.67 | $39.93 | $38.75 | 1,003,569 |
| 2020-12-17 | $38.80 | $40.96 | $38.00 | $40.61 | $39.41 | 826,980 |
| 2020-12-16 | $41.11 | $41.19 | $40.14 | $40.34 | $39.14 | 354,041 |
| 2020-12-15 | $40.03 | $41.27 | $39.86 | $41.10 | $39.88 | 412,937 |
| 2020-12-14 | $40.54 | $40.94 | $39.75 | $39.87 | $38.69 | 247,981 |
| 2020-12-11 | $40.60 | $40.99 | $40.12 | $40.22 | $39.03 | 151,938 |
| 2020-12-10 | $40.28 | $40.97 | $40.07 | $40.83 | $39.62 | 264,797 |
| 2020-12-09 | $41.00 | $41.79 | $40.39 | $40.65 | $39.45 | 398,943 |
| 2020-12-08 | $39.00 | $40.61 | $39.00 | $40.54 | $39.34 | 458,910 |
| 2020-12-07 | $39.59 | $39.92 | $39.25 | $39.47 | $38.30 | 304,835 |
| 2020-12-04 | $38.94 | $39.62 | $38.94 | $39.62 | $38.45 | 291,674 |
| 2020-12-03 | $38.53 | $39.46 | $38.18 | $38.92 | $37.77 | 194,718 |
| 2020-12-02 | $39.14 | $39.19 | $38.35 | $38.44 | $37.30 | 289,986 |
| 2020-12-01 | $39.10 | $39.44 | $38.29 | $38.95 | $37.80 | 301,724 |
| 2020-11-30 | $39.63 | $39.65 | $38.42 | $38.50 | $37.36 | 252,567 |
| 2020-11-27 | $40.18 | $40.18 | $39.38 | $39.96 | $38.78 | 103,101 |
| 2020-11-25 | $40.81 | $41.08 | $39.97 | $40.26 | $39.07 | 353,209 |
| 2020-11-24 | $39.76 | $41.17 | $39.13 | $41.11 | $39.89 | 350,493 |
| 2020-11-23 | $38.73 | $39.39 | $38.36 | $39.18 | $38.02 | 213,944 |
| 2020-11-20 | $38.08 | $38.51 | $37.65 | $38.25 | $37.12 | 395,523 |
| 2020-11-19 | $38.18 | $38.36 | $37.53 | $38.25 | $37.12 | 204,697 |
| 2020-11-18 | $38.91 | $39.15 | $38.37 | $38.38 | $37.24 | 192,098 |
| 2020-11-17 | $39.36 | $39.73 | $38.40 | $38.80 | $37.65 | 334,719 |
| 2020-11-16 | $39.46 | $40.12 | $38.98 | $39.67 | $38.49 | 464,644 |
| 2020-11-13 | $37.92 | $38.66 | $37.68 | $38.49 | $37.35 | 226,090 |
| 2020-11-12 | $38.64 | $38.81 | $37.34 | $37.56 | $36.45 | 303,409 |
| 2020-11-11 | $41.06 | $41.06 | $38.43 | $39.00 | $37.84 | 344,547 |
| 2020-11-10 | $40.20 | $41.32 | $39.84 | $40.94 | $39.73 | 541,794 |
| 2020-11-09 | $38.39 | $40.60 | $38.39 | $39.82 | $38.64 | 507,350 |
| 2020-11-06 | $37.40 | $37.45 | $36.49 | $36.82 | $35.73 | 216,215 |
| 2020-11-05 | $36.02 | $37.23 | $36.02 | $37.22 | $36.12 | 287,672 |
| 2020-11-04 | $35.99 | $36.82 | $35.49 | $35.84 | $34.78 | 235,463 |
| 2020-11-03 | $36.19 | $36.67 | $35.96 | $36.47 | $35.39 | 338,473 |
| 2020-11-02 | $35.21 | $35.76 | $35.00 | $35.44 | $34.39 | 251,785 |
| 2020-10-30 | $35.20 | $35.43 | $34.28 | $34.72 | $33.69 | 613,718 |
| 2020-10-29 | $34.98 | $35.99 | $34.62 | $35.41 | $34.36 | 296,114 |
| 2020-10-28 | $35.78 | $36.16 | $35.06 | $35.19 | $34.15 | 298,599 |
| 2020-10-27 | $35.94 | $36.71 | $35.10 | $36.39 | $35.31 | 371,966 |
| 2020-10-26 | $35.26 | $35.93 | $35.01 | $35.90 | $34.84 | 484,028 |
| 2020-10-23 | $35.05 | $35.75 | $34.93 | $35.67 | $34.61 | 391,511 |
| 2020-10-22 | $33.84 | $34.97 | $33.61 | $34.95 | $33.91 | 364,605 |
| 2020-10-21 | $33.99 | $34.11 | $33.51 | $33.73 | $32.73 | 165,351 |
| 2020-10-20 | $34.12 | $34.70 | $33.86 | $34.13 | $33.12 | 181,707 |
| 2020-10-19 | $34.75 | $34.97 | $33.76 | $33.88 | $32.88 | 298,214 |
| 2020-10-16 | $34.84 | $35.24 | $34.51 | $34.73 | $33.70 | 322,373 |
| 2020-10-15 | $35.76 | $35.82 | $34.91 | $34.98 | $33.94 | 400,459 |
| 2020-10-14 | $37.16 | $37.76 | $36.26 | $36.29 | $35.21 | 193,521 |
| 2020-10-13 | $36.80 | $37.25 | $36.58 | $37.12 | $36.02 | 230,219 |
| 2020-10-12 | $36.91 | $37.31 | $36.78 | $37.15 | $36.05 | 313,557 |
| 2020-10-09 | $37.60 | $37.69 | $36.73 | $37.01 | $35.91 | 277,338 |
| 2020-10-08 | $37.59 | $37.90 | $37.14 | $37.48 | $36.37 | 316,021 |
| 2020-10-07 | $37.19 | $37.46 | $36.75 | $37.39 | $36.28 | 604,193 |
| 2020-10-06 | $36.97 | $37.78 | $36.62 | $36.92 | $35.83 | 740,770 |
| 2020-10-05 | $36.90 | $37.10 | $36.58 | $36.83 | $35.74 | 377,443 |
| 2020-10-02 | $36.08 | $37.04 | $36.08 | $36.70 | $35.61 | 349,125 |
| 2020-10-01 | $36.72 | $37.05 | $36.35 | $36.74 | $35.65 | 280,633 |
| 2020-09-30 | $36.95 | $37.47 | $36.36 | $36.66 | $35.57 | 419,991 |
| 2020-09-29 | $37.47 | $37.58 | $36.41 | $36.92 | $35.65 | 359,479 |
| 2020-09-28 | $37.28 | $37.86 | $37.10 | $37.46 | $36.17 | 497,350 |
| 2020-09-25 | $36.42 | $37.26 | $36.42 | $36.85 | $35.58 | 507,329 |
| 2020-09-24 | $36.24 | $37.24 | $35.96 | $36.74 | $35.47 | 340,897 |
| 2020-09-23 | $37.50 | $37.69 | $36.16 | $36.18 | $34.93 | 517,120 |
| 2020-09-22 | $37.06 | $37.75 | $36.69 | $37.50 | $36.21 | 339,380 |
| 2020-09-21 | $37.64 | $37.76 | $36.15 | $37.09 | $35.81 | 438,035 |
| 2020-09-18 | $38.67 | $39.35 | $38.09 | $38.57 | $37.24 | 1,071,879 |
| 2020-09-17 | $37.20 | $39.12 | $36.86 | $38.43 | $37.10 | 507,833 |
| 2020-09-16 | $37.01 | $37.90 | $36.96 | $37.53 | $36.24 | 362,872 |
| 2020-09-15 | $36.70 | $37.10 | $36.46 | $37.06 | $35.78 | 277,915 |
| 2020-09-14 | $36.45 | $37.15 | $36.10 | $36.71 | $35.44 | 284,941 |
| 2020-09-11 | $37.73 | $37.73 | $36.10 | $36.14 | $34.89 | 463,142 |
| 2020-09-10 | $38.90 | $38.90 | $37.09 | $37.78 | $36.48 | 458,760 |
| 2020-09-09 | $37.78 | $39.50 | $36.97 | $38.53 | $37.20 | 718,507 |
| 2020-09-08 | $37.91 | $37.91 | $36.61 | $36.65 | $35.39 | 313,742 |
| 2020-09-04 | $38.50 | $38.83 | $37.84 | $38.33 | $37.01 | 274,837 |
| 2020-09-03 | $38.47 | $39.62 | $37.61 | $37.76 | $36.46 | 242,635 |
| 2020-09-02 | $38.15 | $38.89 | $37.99 | $38.67 | $37.34 | 138,281 |
| 2020-09-01 | $38.00 | $38.23 | $37.60 | $38.19 | $36.87 | 197,176 |
| 2020-08-31 | $38.28 | $38.50 | $37.82 | $38.14 | $36.82 | 322,492 |
| 2020-08-28 | $38.15 | $38.42 | $37.81 | $38.33 | $37.01 | 193,723 |
| 2020-08-27 | $37.58 | $38.09 | $37.34 | $37.88 | $36.57 | 218,424 |
| 2020-08-26 | $37.46 | $37.67 | $36.90 | $37.33 | $36.04 | 202,763 |
| 2020-08-25 | $38.24 | $38.25 | $37.33 | $37.55 | $36.25 | 195,055 |
| 2020-08-24 | $37.58 | $38.03 | $37.06 | $37.99 | $36.68 | 453,782 |
| 2020-08-21 | $37.06 | $37.49 | $36.01 | $37.22 | $35.94 | 710,311 |
| 2020-08-20 | $36.18 | $37.31 | $36.07 | $37.16 | $35.88 | 287,686 |
| 2020-08-19 | $37.17 | $37.29 | $36.41 | $36.61 | $35.35 | 271,664 |
| 2020-08-18 | $37.02 | $37.29 | $36.77 | $37.11 | $35.83 | 245,747 |
| 2020-08-17 | $38.02 | $38.02 | $37.23 | $37.29 | $36.00 | 250,182 |
| 2020-08-14 | $38.02 | $38.48 | $37.72 | $37.84 | $36.53 | 248,519 |
| 2020-08-13 | $38.45 | $39.08 | $38.08 | $38.41 | $37.08 | 233,255 |
| 2020-08-12 | $39.79 | $39.85 | $38.39 | $38.59 | $37.26 | 328,366 |
| 2020-08-11 | $39.81 | $40.21 | $38.89 | $39.08 | $37.73 | 398,437 |
| 2020-08-10 | $38.82 | $39.85 | $38.69 | $39.25 | $37.90 | 455,219 |
| 2020-08-07 | $37.67 | $38.80 | $37.67 | $38.77 | $37.43 | 244,844 |
| 2020-08-06 | $37.13 | $37.91 | $37.13 | $37.88 | $36.57 | 247,082 |
| 2020-08-05 | $36.53 | $37.34 | $36.19 | $37.31 | $36.02 | 450,343 |
| 2020-08-04 | $35.63 | $36.49 | $35.53 | $35.99 | $34.75 | 242,030 |
| 2020-08-03 | $36.32 | $36.77 | $35.75 | $35.81 | $34.57 | 367,159 |
| 2020-07-31 | $34.95 | $35.95 | $34.78 | $35.90 | $34.66 | 1,278,067 |
| 2020-07-30 | $35.34 | $35.77 | $34.80 | $35.20 | $33.99 | 264,314 |
| 2020-07-29 | $35.22 | $35.90 | $35.17 | $35.84 | $34.60 | 416,947 |
| 2020-07-28 | $35.24 | $35.79 | $35.19 | $35.27 | $34.05 | 391,399 |
| 2020-07-27 | $34.25 | $35.49 | $34.10 | $35.46 | $34.24 | 566,028 |
| 2020-07-24 | $35.25 | $35.27 | $34.31 | $34.34 | $33.16 | 324,529 |
| 2020-07-23 | $35.48 | $36.09 | $34.95 | $35.14 | $33.93 | 451,806 |
| 2020-07-22 | $35.57 | $35.98 | $35.15 | $35.59 | $34.36 | 344,645 |
| 2020-07-21 | $35.37 | $36.35 | $35.30 | $35.80 | $34.56 | 309,600 |
| 2020-07-20 | $35.60 | $35.82 | $34.99 | $35.18 | $33.97 | 375,852 |
| 2020-07-17 | $35.16 | $36.28 | $35.00 | $36.09 | $34.84 | 523,439 |
| 2020-07-16 | $35.57 | $36.30 | $34.79 | $35.01 | $33.80 | 422,600 |
| 2020-07-15 | $34.71 | $36.09 | $34.44 | $35.84 | $34.60 | 363,628 |
| 2020-07-14 | $33.66 | $34.39 | $33.21 | $33.90 | $32.73 | 293,903 |
| 2020-07-13 | $33.23 | $34.32 | $32.72 | $33.71 | $32.55 | 561,186 |
| 2020-07-10 | $32.05 | $33.31 | $31.98 | $33.03 | $31.89 | 399,497 |
| 2020-07-09 | $32.89 | $32.93 | $31.36 | $31.98 | $30.88 | 495,865 |
| 2020-07-08 | $33.81 | $33.89 | $32.54 | $32.99 | $31.85 | 392,918 |
| 2020-07-07 | $35.21 | $35.25 | $33.80 | $33.82 | $32.65 | 502,123 |
| 2020-07-06 | $36.06 | $36.06 | $35.04 | $35.57 | $34.34 | 306,741 |
| 2020-07-02 | $36.50 | $36.70 | $35.26 | $35.39 | $34.17 | 370,726 |
| 2020-07-01 | $36.18 | $36.72 | $35.69 | $35.94 | $34.70 | 452,158 |
| 2020-06-30 | $36.36 | $36.80 | $36.02 | $36.30 | $34.87 | 415,514 |
| 2020-06-29 | $35.50 | $36.95 | $35.43 | $36.49 | $35.05 | 495,890 |
| 2020-06-26 | $35.64 | $35.68 | $34.88 | $34.97 | $33.59 | 721,058 |
| 2020-06-25 | $35.48 | $36.10 | $35.02 | $35.73 | $34.32 | 410,704 |
| 2020-06-24 | $37.67 | $38.00 | $35.51 | $35.57 | $34.17 | 748,192 |
| 2020-06-23 | $39.51 | $39.57 | $37.63 | $38.01 | $36.51 | 773,611 |
| 2020-06-22 | $37.88 | $39.26 | $37.47 | $38.99 | $37.45 | 589,802 |
| 2020-06-19 | $39.43 | $40.78 | $37.82 | $38.29 | $36.78 | 1,330,642 |
| 2020-06-18 | $35.40 | $39.45 | $35.01 | $39.03 | $37.49 | 2,574,523 |
| 2020-06-17 | $34.10 | $34.36 | $32.44 | $32.53 | $31.25 | 841,191 |
| 2020-06-16 | $33.80 | $34.75 | $32.76 | $34.12 | $32.77 | 592,628 |
| 2020-06-15 | $30.68 | $32.61 | $30.41 | $32.43 | $31.15 | 308,540 |
| 2020-06-12 | $32.76 | $33.09 | $30.83 | $31.62 | $30.37 | 421,350 |
| 2020-06-11 | $32.30 | $32.76 | $31.32 | $31.46 | $30.22 | 375,437 |
| 2020-06-10 | $35.38 | $35.50 | $33.70 | $33.74 | $32.41 | 393,311 |
| 2020-06-09 | $36.20 | $36.28 | $34.91 | $35.56 | $34.16 | 346,698 |
| 2020-06-08 | $36.72 | $37.22 | $36.40 | $36.75 | $35.30 | 392,412 |
| 2020-06-05 | $35.79 | $36.74 | $35.66 | $36.54 | $35.10 | 547,678 |
| 2020-06-04 | $32.95 | $34.89 | $32.59 | $34.40 | $33.04 | 459,103 |
| 2020-06-03 | $32.78 | $33.46 | $32.29 | $33.34 | $32.02 | 591,926 |
| 2020-06-02 | $32.63 | $32.85 | $32.03 | $32.16 | $30.89 | 401,438 |
| 2020-06-01 | $31.00 | $33.12 | $30.97 | $32.23 | $30.96 | 968,278 |
| 2020-05-29 | $33.13 | $33.42 | $30.47 | $30.73 | $29.52 | 608,562 |
| 2020-05-28 | $33.87 | $34.12 | $33.25 | $33.48 | $32.16 | 310,586 |
| 2020-05-27 | $34.33 | $34.44 | $32.73 | $33.50 | $32.18 | 484,262 |
| 2020-05-26 | $33.73 | $34.57 | $33.65 | $34.16 | $32.81 | 343,918 |
| 2020-05-22 | $32.67 | $32.74 | $32.04 | $32.58 | $31.29 | 201,119 |
| 2020-05-21 | $32.60 | $33.45 | $32.57 | $32.57 | $31.29 | 270,190 |
| 2020-05-20 | $32.52 | $33.03 | $32.15 | $32.68 | $31.39 | 258,942 |
| 2020-05-19 | $32.33 | $32.79 | $31.79 | $31.87 | $30.61 | 263,956 |
| 2020-05-18 | $32.71 | $32.90 | $31.65 | $32.58 | $31.29 | 415,837 |
| 2020-05-15 | $30.28 | $31.60 | $29.76 | $31.57 | $30.32 | 609,470 |
| 2020-05-14 | $29.08 | $30.51 | $28.21 | $30.42 | $29.22 | 469,533 |
| 2020-05-13 | $31.69 | $31.74 | $29.39 | $29.66 | $28.49 | 460,205 |
| 2020-05-12 | $33.83 | $33.83 | $32.06 | $32.07 | $30.80 | 325,248 |
| 2020-05-11 | $33.03 | $33.83 | $32.15 | $33.70 | $32.37 | 446,198 |
| 2020-05-08 | $32.30 | $33.57 | $32.03 | $33.50 | $32.18 | 381,004 |
| 2020-05-07 | $31.58 | $31.87 | $31.40 | $31.58 | $30.33 | 363,926 |
| 2020-05-06 | $32.04 | $32.71 | $30.98 | $31.06 | $29.83 | 294,788 |
| 2020-05-05 | $33.09 | $33.27 | $32.19 | $32.21 | $30.94 | 329,590 |
| 2020-05-04 | $32.72 | $33.01 | $31.96 | $32.36 | $31.08 | 551,227 |
| 2020-05-01 | $33.71 | $34.14 | $32.70 | $33.24 | $31.93 | 418,608 |
| 2020-04-30 | $35.00 | $35.74 | $34.26 | $34.49 | $33.13 | 1,435,543 |
| 2020-04-29 | $35.07 | $36.50 | $34.80 | $35.95 | $34.53 | 482,165 |
| 2020-04-28 | $33.80 | $34.48 | $33.35 | $34.09 | $32.75 | 421,578 |
| 2020-04-27 | $31.91 | $33.54 | $31.77 | $33.04 | $31.74 | 337,498 |
| 2020-04-24 | $31.33 | $31.99 | $30.78 | $31.60 | $30.35 | 479,728 |
| 2020-04-23 | $30.72 | $31.64 | $30.72 | $31.15 | $29.92 | 409,042 |
| 2020-04-22 | $30.79 | $31.17 | $30.21 | $30.78 | $29.57 | 336,901 |
| 2020-04-21 | $29.95 | $30.88 | $29.63 | $30.13 | $28.94 | 360,599 |
| 2020-04-20 | $32.24 | $32.85 | $30.59 | $30.69 | $29.48 | 543,262 |
| 2020-04-17 | $32.52 | $33.35 | $31.63 | $32.88 | $31.58 | 767,102 |
| 2020-04-16 | $30.56 | $31.68 | $30.14 | $31.54 | $30.30 | 722,412 |
| 2020-04-15 | $29.80 | $31.31 | $29.58 | $30.55 | $29.34 | 933,768 |
| 2020-04-14 | $29.50 | $31.05 | $29.10 | $30.98 | $29.76 | 808,522 |
| 2020-04-13 | $28.37 | $28.81 | $27.83 | $28.69 | $27.56 | 446,370 |
| 2020-04-09 | $28.40 | $29.85 | $27.86 | $28.93 | $27.79 | 555,914 |
| 2020-04-08 | $26.22 | $28.24 | $25.99 | $27.85 | $26.75 | 511,894 |
| 2020-04-07 | $26.50 | $28.17 | $26.18 | $26.32 | $25.28 | 930,746 |
| 2020-04-06 | $23.83 | $26.02 | $23.65 | $25.97 | $24.95 | 622,914 |
| 2020-04-03 | $23.86 | $24.36 | $22.28 | $22.78 | $21.88 | 384,317 |
| 2020-04-02 | $22.91 | $24.28 | $22.80 | $24.24 | $23.28 | 468,539 |
| 2020-04-01 | $23.99 | $24.12 | $22.76 | $23.36 | $22.44 | 530,062 |
| 2020-03-31 | $24.36 | $25.17 | $23.85 | $24.36 | $23.22 | 853,939 |
| 2020-03-30 | $22.21 | $24.22 | $21.60 | $24.17 | $23.03 | 602,345 |
| 2020-03-27 | $21.21 | $23.62 | $21.00 | $21.99 | $20.96 | 1,455,738 |
| 2020-03-26 | $21.00 | $22.45 | $20.73 | $22.05 | $21.01 | 1,031,781 |
| 2020-03-25 | $21.02 | $22.26 | $20.11 | $21.01 | $20.02 | 1,208,873 |
| 2020-03-24 | $21.70 | $22.71 | $19.79 | $21.02 | $20.03 | 1,118,439 |
| 2020-03-23 | $21.25 | $22.60 | $20.13 | $20.45 | $19.49 | 581,785 |
| 2020-03-20 | $24.09 | $24.09 | $20.84 | $21.05 | $20.06 | 979,947 |
| 2020-03-19 | $24.63 | $26.02 | $21.86 | $24.06 | $22.93 | 630,189 |
| 2020-03-18 | $26.55 | $28.05 | $24.64 | $24.72 | $23.56 | 789,707 |
| 2020-03-17 | $27.00 | $29.21 | $26.68 | $28.22 | $26.89 | 785,426 |
| 2020-03-16 | $24.04 | $27.63 | $24.00 | $26.42 | $25.18 | 648,398 |
| 2020-03-13 | $25.70 | $27.29 | $24.66 | $27.28 | $26.00 | 613,393 |
| 2020-03-12 | $27.00 | $27.00 | $24.16 | $24.17 | $23.03 | 608,413 |
| 2020-03-11 | $31.03 | $31.23 | $28.78 | $29.41 | $28.03 | 344,353 |
| 2020-03-10 | $32.50 | $32.50 | $30.55 | $31.92 | $30.42 | 365,578 |
| 2020-03-09 | $31.40 | $32.68 | $28.00 | $31.54 | $30.06 | 363,782 |
| 2020-03-06 | $33.83 | $34.92 | $32.87 | $33.90 | $32.31 | 520,482 |
| 2020-03-05 | $35.50 | $36.42 | $33.95 | $35.06 | $33.41 | 737,514 |
| 2020-03-04 | $34.50 | $35.27 | $34.29 | $35.12 | $33.47 | 500,947 |
| 2020-03-03 | $34.92 | $35.95 | $33.70 | $33.94 | $32.34 | 481,554 |
| 2020-03-02 | $33.00 | $34.77 | $32.60 | $34.72 | $33.09 | 690,964 |
| 2020-02-28 | $34.24 | $34.94 | $32.38 | $32.92 | $31.37 | 585,576 |
| 2020-02-27 | $35.22 | $36.43 | $34.64 | $35.31 | $33.65 | 537,032 |
| 2020-02-26 | $35.92 | $36.49 | $35.34 | $35.84 | $34.16 | 330,520 |
| 2020-02-25 | $37.26 | $37.26 | $35.70 | $35.73 | $34.05 | 235,075 |
| 2020-02-24 | $37.08 | $37.50 | $36.80 | $37.27 | $35.52 | 256,974 |
| 2020-02-21 | $38.90 | $39.10 | $38.42 | $38.42 | $36.61 | 828,806 |
| 2020-02-20 | $38.57 | $39.21 | $38.43 | $38.99 | $37.16 | 267,541 |
| 2020-02-19 | $38.72 | $39.10 | $38.68 | $38.82 | $37.00 | 209,426 |
| 2020-02-18 | $38.81 | $39.00 | $38.24 | $38.70 | $36.88 | 186,239 |
| 2020-02-14 | $39.20 | $39.30 | $38.74 | $38.87 | $37.04 | 199,218 |
| 2020-02-13 | $38.97 | $39.30 | $38.51 | $39.12 | $37.28 | 171,679 |
| 2020-02-12 | $39.35 | $39.35 | $38.71 | $39.19 | $37.35 | 222,061 |
| 2020-02-11 | $38.74 | $39.19 | $38.74 | $38.98 | $37.15 | 158,499 |
| 2020-02-10 | $38.31 | $38.57 | $38.03 | $38.54 | $36.73 | 241,637 |
| 2020-02-07 | $39.38 | $39.40 | $38.39 | $38.42 | $36.61 | 162,509 |
| 2020-02-06 | $40.74 | $40.74 | $39.42 | $39.52 | $37.66 | 216,918 |
| 2020-02-05 | $40.05 | $40.71 | $40.05 | $40.55 | $38.64 | 222,573 |
| 2020-02-04 | $39.40 | $40.18 | $39.38 | $39.85 | $37.98 | 258,566 |
| 2020-02-03 | $38.34 | $38.89 | $38.18 | $38.73 | $36.91 | 419,416 |
| 2020-01-31 | $38.64 | $38.90 | $37.96 | $38.14 | $36.35 | 1,083,222 |
| 2020-01-30 | $38.70 | $39.05 | $38.26 | $38.88 | $37.05 | 170,503 |
| 2020-01-29 | $39.18 | $39.43 | $38.88 | $39.02 | $37.19 | 265,701 |
| 2020-01-28 | $39.22 | $39.65 | $39.10 | $39.12 | $37.28 | 192,106 |
| 2020-01-27 | $38.36 | $39.48 | $38.36 | $39.05 | $37.21 | 490,758 |
| 2020-01-24 | $39.37 | $39.45 | $38.66 | $39.04 | $37.21 | 218,739 |
| 2020-01-23 | $39.59 | $39.59 | $38.99 | $39.30 | $37.45 | 317,312 |
| 2020-01-22 | $39.77 | $40.06 | $39.68 | $39.76 | $37.89 | 246,299 |
| 2020-01-21 | $39.64 | $39.87 | $39.38 | $39.45 | $37.60 | 329,709 |
| 2020-01-17 | $40.53 | $40.55 | $39.43 | $39.79 | $37.92 | 334,878 |
| 2020-01-16 | $39.52 | $40.50 | $39.51 | $40.41 | $38.51 | 341,892 |
| 2020-01-15 | $39.18 | $39.67 | $39.09 | $39.28 | $37.43 | 251,986 |
| 2020-01-14 | $39.01 | $39.53 | $38.72 | $39.30 | $37.45 | 287,597 |
| 2020-01-13 | $38.63 | $39.24 | $38.63 | $39.22 | $37.38 | 261,459 |
| 2020-01-10 | $38.70 | $38.87 | $38.46 | $38.66 | $36.84 | 205,344 |
| 2020-01-09 | $38.55 | $38.92 | $38.42 | $38.72 | $36.90 | 225,062 |
| 2020-01-08 | $37.87 | $38.67 | $37.85 | $38.40 | $36.60 | 326,732 |
| 2020-01-07 | $38.37 | $38.37 | $37.67 | $37.99 | $36.20 | 198,401 |
| 2020-01-06 | $37.83 | $38.36 | $37.67 | $38.31 | $36.51 | 339,665 |
| 2020-01-03 | $37.89 | $38.39 | $37.89 | $38.32 | $36.52 | 299,511 |
| 2020-01-02 | $37.89 | $38.48 | $37.84 | $38.42 | $36.61 | 358,587 |
| 2019-12-31 | $38.12 | $38.32 | $37.54 | $37.71 | $35.94 | 285,355 |
| 2019-12-30 | $38.50 | $38.58 | $38.20 | $38.37 | $36.39 | 226,209 |
| 2019-12-27 | $38.76 | $38.78 | $38.39 | $38.50 | $36.51 | 241,733 |
| 2019-12-26 | $38.21 | $38.66 | $37.95 | $38.62 | $36.63 | 357,479 |
| 2019-12-24 | $37.69 | $38.28 | $37.40 | $38.20 | $36.23 | 166,650 |
| 2019-12-23 | $38.64 | $38.65 | $37.45 | $37.74 | $35.79 | 519,962 |
| 2019-12-20 | $39.05 | $39.74 | $38.58 | $38.70 | $36.70 | 1,423,851 |
| 2019-12-19 | $35.54 | $39.19 | $35.04 | $38.96 | $36.95 | 1,099,887 |
| 2019-12-18 | $37.26 | $37.65 | $36.25 | $37.61 | $35.67 | 733,004 |
| 2019-12-17 | $37.55 | $37.67 | $36.85 | $37.08 | $35.16 | 463,820 |
| 2019-12-16 | $37.52 | $37.93 | $37.38 | $37.48 | $35.54 | 443,653 |
| 2019-12-13 | $37.88 | $37.97 | $36.87 | $37.09 | $35.17 | 355,037 |
| 2019-12-12 | $38.16 | $38.52 | $37.83 | $37.95 | $35.99 | 263,648 |
| 2019-12-11 | $38.13 | $38.39 | $38.01 | $38.13 | $36.16 | 185,874 |
| 2019-12-10 | $38.23 | $38.37 | $37.91 | $38.07 | $36.10 | 197,232 |
| 2019-12-09 | $38.04 | $38.34 | $37.96 | $38.16 | $36.19 | 322,062 |
| 2019-12-06 | $38.07 | $38.63 | $38.03 | $38.14 | $36.17 | 281,670 |
| 2019-12-05 | $37.65 | $37.93 | $37.45 | $37.66 | $35.71 | 239,984 |
| 2019-12-04 | $37.82 | $38.41 | $37.53 | $37.56 | $35.62 | 239,344 |
| 2019-12-03 | $37.38 | $37.62 | $37.04 | $37.62 | $35.68 | 160,156 |
| 2019-12-02 | $38.12 | $38.26 | $37.64 | $37.72 | $35.77 | 257,236 |
| 2019-11-29 | $38.72 | $38.72 | $37.97 | $37.99 | $36.03 | 117,787 |
| 2019-11-27 | $38.96 | $39.13 | $38.72 | $38.84 | $36.83 | 121,381 |
| 2019-11-26 | $38.30 | $38.89 | $38.28 | $38.74 | $36.74 | 214,370 |
| 2019-11-25 | $37.93 | $38.49 | $37.64 | $38.32 | $36.34 | 327,189 |
| 2019-11-22 | $37.92 | $38.00 | $37.43 | $37.64 | $35.70 | 208,324 |
| 2019-11-21 | $38.77 | $38.78 | $37.83 | $37.91 | $35.95 | 168,527 |
| 2019-11-20 | $38.48 | $39.18 | $38.48 | $38.61 | $36.62 | 251,662 |
| 2019-11-19 | $38.50 | $38.95 | $38.33 | $38.76 | $36.76 | 215,589 |
| 2019-11-18 | $37.82 | $38.50 | $37.69 | $38.39 | $36.41 | 162,438 |
| 2019-11-15 | $38.58 | $38.58 | $37.75 | $37.89 | $35.93 | 199,144 |
| 2019-11-14 | $37.94 | $38.43 | $37.69 | $38.31 | $36.33 | 138,933 |
| 2019-11-13 | $37.94 | $38.15 | $37.71 | $37.99 | $36.03 | 225,494 |
| 2019-11-12 | $37.74 | $38.71 | $37.59 | $38.31 | $36.33 | 190,572 |
| 2019-11-11 | $37.57 | $37.86 | $37.25 | $37.68 | $35.73 | 161,664 |
| 2019-11-08 | $37.40 | $37.89 | $37.19 | $37.81 | $35.86 | 224,697 |
| 2019-11-07 | $37.53 | $37.93 | $36.30 | $37.42 | $35.49 | 217,925 |
| 2019-11-06 | $37.26 | $37.35 | $36.89 | $37.15 | $35.23 | 253,394 |
| 2019-11-05 | $36.93 | $37.34 | $36.74 | $37.33 | $35.40 | 266,369 |
| 2019-11-04 | $36.82 | $37.12 | $36.51 | $36.78 | $34.88 | 274,280 |
| 2019-11-01 | $36.73 | $36.85 | $35.77 | $36.46 | $34.58 | 284,073 |
| 2019-10-31 | $36.81 | $36.94 | $36.03 | $36.46 | $34.58 | 1,027,969 |
| 2019-10-30 | $37.32 | $37.32 | $36.75 | $37.05 | $35.14 | 260,146 |
| 2019-10-29 | $37.56 | $38.16 | $37.33 | $37.37 | $35.44 | 374,163 |
| 2019-10-28 | $37.46 | $37.92 | $37.46 | $37.71 | $35.76 | 273,135 |
| 2019-10-25 | $36.74 | $37.48 | $36.50 | $37.40 | $35.47 | 331,473 |
| 2019-10-24 | $37.44 | $37.44 | $36.38 | $36.83 | $34.93 | 240,763 |
| 2019-10-23 | $37.97 | $38.11 | $37.21 | $37.37 | $35.44 | 252,864 |
| 2019-10-22 | $37.61 | $38.14 | $37.50 | $37.94 | $35.98 | 283,401 |
| 2019-10-21 | $37.92 | $38.16 | $37.48 | $37.68 | $35.73 | 221,103 |
| 2019-10-18 | $36.82 | $37.62 | $36.82 | $37.51 | $35.57 | 230,850 |
| 2019-10-17 | $36.96 | $37.22 | $36.64 | $37.00 | $35.09 | 307,790 |
| 2019-10-16 | $36.52 | $36.93 | $36.39 | $36.79 | $34.89 | 271,248 |
| 2019-10-15 | $36.97 | $37.15 | $36.43 | $36.69 | $34.80 | 317,320 |
| 2019-10-14 | $35.87 | $36.59 | $35.87 | $36.46 | $34.58 | 258,242 |
| 2019-10-11 | $35.54 | $36.97 | $35.48 | $36.12 | $34.25 | 506,381 |
| 2019-10-10 | $34.43 | $35.03 | $34.37 | $35.00 | $33.19 | 232,735 |
| 2019-10-09 | $34.59 | $34.77 | $34.21 | $34.38 | $32.60 | 254,336 |
| 2019-10-08 | $34.13 | $34.56 | $33.93 | $34.30 | $32.53 | 234,238 |
| 2019-10-07 | $34.63 | $34.87 | $34.42 | $34.51 | $32.73 | 320,397 |
| 2019-10-04 | $34.22 | $34.80 | $34.04 | $34.79 | $32.99 | 279,906 |
| 2019-10-03 | $33.90 | $34.19 | $33.46 | $34.11 | $32.35 | 265,449 |
| 2019-10-02 | $35.20 | $35.20 | $33.94 | $34.05 | $32.29 | 388,128 |
| 2019-10-01 | $36.55 | $36.85 | $35.74 | $35.82 | $33.79 | 309,521 |
| 2019-09-30 | $36.41 | $36.80 | $36.22 | $36.32 | $34.26 | 318,526 |
| 2019-09-27 | $36.91 | $37.00 | $36.08 | $36.36 | $34.30 | 618,470 |
| 2019-09-26 | $36.40 | $36.82 | $36.34 | $36.73 | $34.65 | 251,759 |
| 2019-09-25 | $36.05 | $36.67 | $35.98 | $36.51 | $34.44 | 337,422 |
| 2019-09-24 | $36.26 | $36.49 | $35.74 | $35.88 | $33.85 | 245,867 |
| 2019-09-23 | $35.71 | $36.56 | $35.71 | $36.23 | $34.18 | 235,320 |
| 2019-09-20 | $36.28 | $36.64 | $35.77 | $35.96 | $33.92 | 695,716 |
| 2019-09-19 | $36.40 | $36.79 | $36.16 | $36.26 | $34.21 | 272,286 |
| 2019-09-18 | $36.40 | $36.71 | $35.92 | $36.22 | $34.17 | 264,236 |
| 2019-09-17 | $36.49 | $36.97 | $36.37 | $36.49 | $34.42 | 182,512 |
| 2019-09-16 | $36.10 | $36.86 | $36.02 | $36.65 | $34.57 | 187,692 |
| 2019-09-13 | $36.84 | $37.50 | $36.24 | $36.30 | $34.24 | 468,566 |
| 2019-09-12 | $36.36 | $37.11 | $36.27 | $36.85 | $34.76 | 387,980 |
| 2019-09-11 | $36.13 | $36.58 | $35.81 | $36.55 | $34.48 | 283,731 |
| 2019-09-10 | $34.85 | $36.27 | $34.62 | $36.04 | $34.00 | 384,043 |
| 2019-09-09 | $35.32 | $35.32 | $33.78 | $34.94 | $32.96 | 440,944 |
| 2019-09-06 | $38.60 | $38.91 | $35.27 | $35.34 | $33.34 | 515,511 |
| 2019-09-05 | $37.09 | $37.84 | $37.09 | $37.37 | $35.25 | 471,982 |
| 2019-09-04 | $37.00 | $37.15 | $36.34 | $36.65 | $34.57 | 597,864 |
| 2019-09-03 | $37.01 | $37.14 | $36.45 | $36.59 | $34.52 | 506,686 |
| 2019-08-30 | $37.48 | $37.62 | $36.96 | $37.26 | $35.15 | 222,532 |
| 2019-08-29 | $37.09 | $37.40 | $36.77 | $37.15 | $35.05 | 381,788 |
| 2019-08-28 | $36.44 | $36.79 | $35.98 | $36.58 | $34.51 | 325,000 |
| 2019-08-27 | $37.57 | $37.62 | $36.61 | $36.63 | $34.56 | 253,964 |
| 2019-08-26 | $37.34 | $37.34 | $36.70 | $37.23 | $35.12 | 845,139 |
| 2019-08-23 | $38.22 | $38.47 | $36.72 | $36.84 | $34.75 | 282,062 |
| 2019-08-22 | $38.86 | $39.16 | $38.39 | $38.46 | $36.28 | 221,806 |
| 2019-08-21 | $38.50 | $38.87 | $38.38 | $38.68 | $36.49 | 161,498 |
| 2019-08-20 | $38.82 | $38.82 | $38.09 | $38.12 | $35.96 | 404,005 |
| 2019-08-19 | $38.97 | $39.22 | $38.68 | $38.93 | $36.73 | 234,411 |
| 2019-08-16 | $38.18 | $38.85 | $38.17 | $38.53 | $36.35 | 212,047 |
| 2019-08-15 | $38.36 | $38.36 | $37.56 | $38.05 | $35.90 | 320,524 |
| 2019-08-14 | $39.25 | $39.30 | $38.18 | $38.40 | $36.23 | 258,039 |
| 2019-08-13 | $39.65 | $41.01 | $39.65 | $39.91 | $37.65 | 233,324 |
| 2019-08-12 | $40.35 | $40.36 | $39.65 | $39.78 | $37.53 | 200,626 |
| 2019-08-09 | $40.94 | $41.02 | $40.37 | $40.59 | $38.29 | 189,119 |
| 2019-08-08 | $40.35 | $41.15 | $40.26 | $41.11 | $38.78 | 183,610 |
| 2019-08-07 | $39.75 | $40.12 | $39.42 | $40.07 | $37.80 | 224,105 |
| 2019-08-06 | $39.64 | $40.32 | $39.64 | $40.21 | $37.93 | 353,538 |
| 2019-08-05 | $39.74 | $40.29 | $38.95 | $39.50 | $37.26 | 405,839 |
| 2019-08-02 | $40.95 | $40.97 | $40.42 | $40.69 | $38.39 | 193,900 |
| 2019-08-01 | $42.10 | $42.67 | $40.93 | $41.09 | $38.76 | 384,232 |
| 2019-07-31 | $42.33 | $42.58 | $41.42 | $42.09 | $39.71 | 1,595,643 |
| 2019-07-30 | $41.51 | $42.46 | $41.09 | $42.25 | $39.86 | 310,630 |
| 2019-07-29 | $42.00 | $42.22 | $41.56 | $41.75 | $39.39 | 362,320 |
| 2019-07-26 | $41.50 | $42.18 | $41.27 | $42.01 | $39.63 | 254,778 |
| 2019-07-25 | $41.50 | $41.90 | $41.25 | $41.43 | $39.08 | 401,327 |
| 2019-07-24 | $41.28 | $41.70 | $40.78 | $41.58 | $39.23 | 306,609 |
| 2019-07-23 | $41.23 | $41.49 | $40.85 | $41.42 | $39.07 | 215,433 |
| 2019-07-22 | $41.47 | $41.64 | $40.95 | $41.05 | $38.73 | 238,580 |
| 2019-07-19 | $41.86 | $42.21 | $41.35 | $41.36 | $39.02 | 287,011 |
| 2019-07-18 | $41.54 | $41.98 | $41.16 | $41.93 | $39.56 | 343,607 |
| 2019-07-17 | $41.22 | $41.65 | $40.99 | $41.17 | $38.84 | 304,409 |
| 2019-07-16 | $41.49 | $41.63 | $41.19 | $41.34 | $39.00 | 395,840 |
| 2019-07-15 | $41.32 | $41.83 | $41.07 | $41.50 | $39.15 | 342,759 |
| 2019-07-12 | $40.84 | $41.39 | $40.80 | $41.19 | $38.86 | 271,878 |
| 2019-07-11 | $40.65 | $40.90 | $40.12 | $40.81 | $38.50 | 193,380 |
| 2019-07-10 | $40.62 | $40.93 | $40.43 | $40.59 | $38.29 | 167,278 |
| 2019-07-09 | $40.46 | $40.63 | $40.21 | $40.41 | $38.12 | 156,125 |
| 2019-07-08 | $40.57 | $40.88 | $40.57 | $40.68 | $38.38 | 263,250 |
| 2019-07-05 | $40.05 | $40.78 | $39.92 | $40.73 | $38.42 | 260,450 |
| 2019-07-03 | $39.89 | $40.36 | $39.65 | $40.22 | $37.94 | 222,666 |
| 2019-07-02 | $40.28 | $40.33 | $39.60 | $39.88 | $37.45 | 220,884 |
| 2019-07-01 | $40.47 | $40.56 | $39.94 | $40.33 | $37.88 | 373,301 |
| 2019-06-28 | $39.72 | $40.48 | $39.72 | $40.00 | $37.57 | 697,604 |
| 2019-06-27 | $39.11 | $39.68 | $38.91 | $39.64 | $37.23 | 302,277 |
| 2019-06-26 | $39.14 | $39.28 | $38.68 | $38.93 | $36.56 | 306,965 |
| 2019-06-25 | $38.99 | $39.21 | $38.61 | $38.99 | $36.62 | 318,219 |
| 2019-06-24 | $39.47 | $39.55 | $38.77 | $38.87 | $36.51 | 365,967 |
| 2019-06-21 | $39.78 | $40.29 | $39.42 | $39.42 | $37.02 | 404,423 |
| 2019-06-20 | $40.00 | $40.24 | $39.78 | $40.00 | $37.57 | 283,832 |
| 2019-06-19 | $39.88 | $40.06 | $39.64 | $40.00 | $37.57 | 263,271 |
| 2019-06-18 | $40.39 | $40.63 | $39.77 | $39.88 | $37.45 | 212,302 |
| 2019-06-17 | $39.99 | $40.33 | $39.89 | $40.00 | $37.57 | 407,991 |
| 2019-06-14 | $39.75 | $40.40 | $39.57 | $39.76 | $37.34 | 324,191 |
| 2019-06-13 | $40.00 | $40.16 | $39.78 | $39.81 | $37.39 | 482,807 |
| 2019-06-12 | $39.47 | $40.29 | $39.22 | $39.83 | $37.41 | 469,541 |
| 2019-06-11 | $39.82 | $39.83 | $38.98 | $39.62 | $37.21 | 436,745 |
| 2019-06-10 | $39.46 | $39.54 | $39.00 | $39.47 | $37.07 | 665,001 |
| 2019-06-07 | $39.74 | $39.99 | $39.00 | $39.36 | $36.97 | 532,023 |
| 2019-06-06 | $39.00 | $41.34 | $38.05 | $39.78 | $37.36 | 1,020,217 |
| 2019-06-05 | $37.48 | $37.65 | $36.70 | $37.28 | $35.01 | 584,943 |
| 2019-06-04 | $36.69 | $37.71 | $36.45 | $37.60 | $35.31 | 415,278 |
| 2019-06-03 | $36.29 | $36.79 | $36.05 | $36.33 | $34.12 | 327,475 |
| 2019-05-31 | $36.15 | $36.38 | $35.84 | $36.25 | $34.04 | 260,223 |
| 2019-05-30 | $36.56 | $36.92 | $36.23 | $36.61 | $34.38 | 198,768 |
| 2019-05-29 | $36.38 | $36.59 | $36.09 | $36.53 | $34.31 | 229,419 |
| 2019-05-28 | $37.10 | $37.22 | $36.51 | $36.57 | $34.35 | 346,500 |
| 2019-05-24 | $37.12 | $37.40 | $36.70 | $37.10 | $34.84 | 184,393 |
| 2019-05-23 | $37.63 | $37.70 | $36.62 | $36.92 | $34.67 | 246,203 |
| 2019-05-22 | $37.82 | $38.07 | $37.74 | $38.05 | $35.74 | 145,785 |
| 2019-05-21 | $37.76 | $38.06 | $37.57 | $37.87 | $35.57 | 307,552 |
| 2019-05-20 | $37.56 | $38.02 | $37.41 | $37.47 | $35.19 | 211,534 |
| 2019-05-17 | $38.04 | $38.45 | $37.85 | $37.86 | $35.56 | 181,404 |
| 2019-05-16 | $38.01 | $38.60 | $37.99 | $38.34 | $36.01 | 153,549 |
| 2019-05-15 | $37.50 | $38.20 | $37.50 | $38.01 | $35.70 | 225,294 |
| 2019-05-14 | $37.40 | $38.18 | $37.38 | $37.85 | $35.55 | 162,243 |
| 2019-05-13 | $37.60 | $37.60 | $37.04 | $37.29 | $35.02 | 210,978 |
| 2019-05-10 | $38.04 | $38.36 | $37.39 | $38.32 | $35.99 | 218,783 |
| 2019-05-09 | $37.68 | $38.31 | $37.32 | $38.18 | $35.86 | 229,165 |
| 2019-05-08 | $38.06 | $38.34 | $37.81 | $37.93 | $35.62 | 211,622 |
| 2019-05-07 | $38.07 | $38.33 | $37.54 | $37.96 | $35.65 | 237,138 |
| 2019-05-06 | $37.65 | $38.58 | $37.65 | $38.41 | $36.07 | 201,408 |
| 2019-05-03 | $37.61 | $38.39 | $37.60 | $38.36 | $36.03 | 191,857 |
| 2019-05-02 | $36.55 | $37.47 | $36.52 | $37.42 | $35.14 | 226,035 |
| 2019-05-01 | $38.08 | $38.08 | $36.48 | $36.63 | $34.40 | 725,329 |
| 2019-04-30 | $37.94 | $38.05 | $37.29 | $37.97 | $35.66 | 850,288 |
| 2019-04-29 | $37.32 | $37.89 | $37.12 | $37.85 | $35.55 | 211,130 |
| 2019-04-26 | $37.06 | $37.51 | $36.77 | $37.28 | $35.01 | 257,291 |
| 2019-04-25 | $37.45 | $37.45 | $36.82 | $37.06 | $34.81 | 233,220 |
| 2019-04-24 | $37.85 | $37.92 | $37.48 | $37.71 | $35.42 | 219,930 |
| 2019-04-23 | $37.52 | $38.17 | $37.45 | $37.93 | $35.62 | 294,142 |
| 2019-04-22 | $37.28 | $37.58 | $37.22 | $37.50 | $35.22 | 202,422 |
| 2019-04-18 | $36.87 | $37.44 | $36.76 | $37.37 | $35.10 | 281,869 |
| 2019-04-17 | $37.40 | $37.80 | $36.82 | $36.91 | $34.66 | 352,448 |
| 2019-04-16 | $37.72 | $37.77 | $37.04 | $37.16 | $34.90 | 397,194 |
| 2019-04-15 | $37.50 | $37.67 | $37.34 | $37.49 | $35.21 | 194,742 |
| 2019-04-12 | $37.28 | $37.44 | $36.90 | $37.42 | $35.14 | 227,164 |
| 2019-04-11 | $37.03 | $37.27 | $36.93 | $37.00 | $34.75 | 270,407 |
| 2019-04-10 | $36.61 | $37.26 | $36.55 | $37.01 | $34.76 | 428,389 |
| 2019-04-09 | $37.02 | $37.02 | $36.49 | $36.49 | $34.27 | 234,952 |
| 2019-04-08 | $36.88 | $37.13 | $36.67 | $37.06 | $34.81 | 535,761 |
| 2019-04-05 | $36.47 | $37.19 | $36.14 | $37.12 | $34.86 | 425,250 |
| 2019-04-04 | $37.04 | $37.47 | $36.56 | $36.83 | $34.59 | 368,641 |
| 2019-04-03 | $37.38 | $37.43 | $36.59 | $36.97 | $34.72 | 382,430 |
| 2019-04-02 | $37.03 | $37.40 | $36.81 | $37.38 | $34.94 | 325,856 |
| 2019-04-01 | $36.47 | $37.07 | $36.17 | $36.99 | $34.57 | 390,781 |
| 2019-03-29 | $36.00 | $36.63 | $35.90 | $36.35 | $33.97 | 422,854 |
| 2019-03-28 | $35.45 | $36.06 | $35.30 | $35.93 | $33.58 | 490,762 |
| 2019-03-27 | $34.71 | $35.48 | $34.55 | $35.37 | $33.06 | 368,578 |
| 2019-03-26 | $34.72 | $35.07 | $34.52 | $34.87 | $32.59 | 361,704 |
| 2019-03-25 | $33.92 | $34.64 | $33.66 | $34.52 | $32.26 | 405,517 |
| 2019-03-22 | $34.66 | $34.66 | $33.60 | $33.88 | $31.66 | 816,480 |
| 2019-03-21 | $34.46 | $35.22 | $34.46 | $34.96 | $32.67 | 629,288 |
| 2019-03-20 | $34.91 | $35.07 | $34.21 | $34.57 | $32.31 | 481,677 |
| 2019-03-19 | $34.78 | $35.17 | $34.54 | $34.73 | $32.46 | 443,946 |
| 2019-03-18 | $34.48 | $34.81 | $34.18 | $34.66 | $32.39 | 455,502 |
| 2019-03-15 | $33.94 | $34.66 | $33.74 | $34.42 | $32.17 | 1,080,753 |
| 2019-03-14 | $33.86 | $34.18 | $33.56 | $33.91 | $31.69 | 332,054 |
| 2019-03-13 | $33.44 | $33.94 | $33.13 | $33.85 | $31.64 | 346,509 |
| 2019-03-12 | $33.59 | $33.89 | $33.20 | $33.27 | $31.09 | 474,236 |
| 2019-03-11 | $32.71 | $33.52 | $31.90 | $33.50 | $31.31 | 573,323 |
| 2019-03-08 | $33.31 | $33.33 | $32.05 | $32.69 | $30.55 | 1,436,875 |
| 2019-03-07 | $36.37 | $36.37 | $31.81 | $33.57 | $31.37 | 1,694,407 |
| 2019-03-06 | $36.09 | $36.65 | $35.90 | $36.55 | $34.16 | 797,936 |
| 2019-03-05 | $35.65 | $36.65 | $35.65 | $36.02 | $33.66 | 489,706 |
| 2019-03-04 | $36.14 | $36.63 | $35.61 | $35.66 | $33.33 | 532,942 |
| 2019-03-01 | $36.02 | $36.31 | $35.30 | $36.01 | $33.66 | 483,406 |
| 2019-02-28 | $35.75 | $35.90 | $35.53 | $35.66 | $33.33 | 695,862 |
| 2019-02-27 | $36.03 | $36.09 | $35.57 | $35.73 | $33.39 | 285,276 |
| 2019-02-26 | $36.50 | $36.69 | $36.03 | $36.06 | $33.70 | 369,641 |
| 2019-02-25 | $37.05 | $37.34 | $36.53 | $36.55 | $34.16 | 422,218 |
| 2019-02-22 | $36.77 | $37.15 | $36.63 | $36.98 | $34.56 | 424,606 |
| 2019-02-21 | $36.72 | $36.80 | $36.30 | $36.68 | $34.28 | 282,108 |
| 2019-02-20 | $36.32 | $36.84 | $36.13 | $36.72 | $34.32 | 400,302 |
| 2019-02-19 | $36.05 | $36.54 | $36.05 | $36.35 | $33.97 | 315,311 |
| 2019-02-15 | $36.26 | $36.42 | $36.00 | $36.20 | $33.83 | 342,022 |
| 2019-02-14 | $36.35 | $36.40 | $35.85 | $35.96 | $33.61 | 349,119 |
| 2019-02-13 | $36.32 | $36.41 | $35.84 | $36.02 | $33.66 | 304,239 |
| 2019-02-12 | $35.37 | $36.45 | $35.35 | $36.15 | $33.79 | 401,970 |
| 2019-02-11 | $34.78 | $35.30 | $34.67 | $35.25 | $32.95 | 310,371 |
| 2019-02-08 | $34.53 | $34.75 | $34.30 | $34.61 | $32.35 | 234,523 |
| 2019-02-07 | $34.48 | $34.85 | $34.26 | $34.68 | $32.41 | 388,099 |
| 2019-02-06 | $35.05 | $35.26 | $34.47 | $34.68 | $32.41 | 320,228 |
| 2019-02-05 | $34.66 | $35.26 | $34.39 | $35.08 | $32.79 | 471,881 |
| 2019-02-04 | $33.96 | $34.50 | $33.90 | $34.50 | $32.24 | 295,605 |
| 2019-02-01 | $34.36 | $34.53 | $33.75 | $34.11 | $31.88 | 473,061 |
| 2019-01-31 | $33.53 | $34.44 | $33.27 | $34.19 | $31.95 | 2,440,901 |
| 2019-01-30 | $33.54 | $33.54 | $32.74 | $33.51 | $31.32 | 621,447 |
| 2019-01-29 | $33.86 | $33.99 | $33.19 | $33.35 | $31.17 | 521,525 |
| 2019-01-28 | $33.67 | $33.86 | $33.15 | $33.86 | $31.65 | 636,845 |
| 2019-01-25 | $34.05 | $34.41 | $34.01 | $34.01 | $31.79 | 708,043 |
| 2019-01-24 | $34.65 | $34.65 | $33.62 | $33.96 | $31.74 | 469,626 |
| 2019-01-23 | $35.29 | $35.59 | $34.30 | $34.57 | $32.31 | 961,038 |
| 2019-01-22 | $35.80 | $36.26 | $35.09 | $35.23 | $32.93 | 490,440 |
| 2019-01-18 | $35.16 | $36.24 | $35.12 | $35.98 | $33.63 | 558,448 |
| 2019-01-17 | $34.85 | $35.27 | $34.53 | $34.96 | $32.67 | 398,071 |
| 2019-01-16 | $34.35 | $35.09 | $34.28 | $34.97 | $32.68 | 373,726 |
| 2019-01-15 | $34.01 | $34.72 | $33.60 | $34.55 | $32.29 | 486,585 |
| 2019-01-14 | $34.00 | $34.62 | $33.70 | $34.11 | $31.88 | 659,292 |
| 2019-01-11 | $34.10 | $34.78 | $33.51 | $34.28 | $32.04 | 901,347 |
| 2019-01-10 | $34.88 | $35.26 | $34.37 | $35.19 | $32.89 | 494,061 |
| 2019-01-09 | $35.19 | $35.25 | $34.29 | $34.92 | $32.64 | 1,051,098 |
| 2019-01-08 | $34.03 | $35.89 | $33.86 | $34.98 | $32.69 | 1,673,293 |
| 2019-01-07 | $32.12 | $33.63 | $31.58 | $33.48 | $31.29 | 881,417 |
| 2019-01-04 | $31.29 | $32.01 | $31.05 | $32.01 | $29.92 | 1,242,814 |
| 2019-01-03 | $31.22 | $31.81 | $30.79 | $30.95 | $28.93 | 720,586 |
| 2019-01-02 | $31.51 | $31.63 | $30.66 | $31.28 | $29.23 | 1,039,294 |
| 2018-12-31 | $31.34 | $32.14 | $31.25 | $32.11 | $29.84 | 978,418 |
| 2018-12-28 | $31.04 | $31.64 | $30.67 | $31.09 | $28.89 | 999,813 |
| 2018-12-27 | $30.68 | $31.10 | $29.97 | $30.81 | $28.63 | 744,205 |
| 2018-12-26 | $29.12 | $31.16 | $28.67 | $31.10 | $28.90 | 668,424 |
| 2018-12-24 | $29.90 | $30.34 | $28.72 | $28.78 | $26.74 | 381,639 |
| 2018-12-21 | $31.04 | $31.23 | $29.98 | $30.19 | $28.05 | 1,371,033 |
| 2018-12-20 | $30.43 | $31.49 | $29.98 | $31.07 | $28.87 | 1,288,100 |
| 2018-12-19 | $26.50 | $32.43 | $26.43 | $30.78 | $28.60 | 3,126,942 |
| 2018-12-18 | $26.24 | $27.24 | $26.21 | $27.06 | $25.15 | 949,905 |
| 2018-12-17 | $25.96 | $26.78 | $25.64 | $25.94 | $24.11 | 967,928 |
| 2018-12-14 | $26.04 | $26.42 | $25.66 | $25.90 | $24.07 | 684,524 |
| 2018-12-13 | $27.36 | $27.39 | $26.21 | $26.31 | $24.45 | 463,892 |
| 2018-12-12 | $27.41 | $27.63 | $27.03 | $27.29 | $25.36 | 455,952 |
| 2018-12-11 | $27.84 | $28.06 | $26.65 | $27.01 | $25.10 | 619,091 |
| 2018-12-10 | $28.23 | $28.39 | $27.36 | $27.57 | $25.62 | 347,334 |
| 2018-12-07 | $29.18 | $29.56 | $28.09 | $28.20 | $26.21 | 345,512 |
| 2018-12-06 | $29.28 | $29.46 | $28.39 | $29.11 | $27.05 | 684,088 |
| 2018-12-04 | $30.99 | $31.30 | $29.63 | $29.65 | $27.55 | 559,580 |
| 2018-12-03 | $32.06 | $32.17 | $30.51 | $31.02 | $28.83 | 399,421 |
| 2018-11-30 | $31.20 | $31.80 | $31.07 | $31.68 | $29.44 | 388,419 |
| 2018-11-29 | $30.66 | $31.91 | $30.66 | $31.32 | $29.10 | 680,574 |
| 2018-11-28 | $30.33 | $30.99 | $29.89 | $30.66 | $28.49 | 1,371,153 |
| 2018-11-27 | $30.14 | $30.30 | $29.59 | $30.17 | $28.04 | 474,755 |
| 2018-11-26 | $30.51 | $30.74 | $29.98 | $30.44 | $28.29 | 393,554 |
| 2018-11-23 | $30.12 | $30.70 | $30.12 | $30.23 | $28.09 | 131,301 |
| 2018-11-21 | $30.17 | $30.71 | $29.89 | $30.33 | $28.18 | 275,328 |
| 2018-11-20 | $31.02 | $31.08 | $29.90 | $30.00 | $27.88 | 325,684 |
| 2018-11-19 | $31.33 | $31.58 | $30.67 | $31.32 | $29.10 | 331,271 |
| 2018-11-16 | $30.75 | $31.56 | $30.53 | $31.47 | $29.24 | 535,196 |
| 2018-11-15 | $29.98 | $31.18 | $29.75 | $30.96 | $28.77 | 332,055 |
| 2018-11-14 | $30.37 | $30.57 | $29.72 | $30.18 | $28.05 | 465,545 |
| 2018-11-13 | $30.72 | $30.86 | $29.85 | $30.07 | $27.94 | 506,282 |
| 2018-11-12 | $31.90 | $31.91 | $30.55 | $30.62 | $28.45 | 511,626 |
| 2018-11-09 | $32.47 | $32.63 | $31.70 | $31.91 | $29.65 | 377,940 |
| 2018-11-08 | $32.66 | $32.94 | $32.28 | $32.54 | $30.24 | 214,958 |
| 2018-11-07 | $32.10 | $32.80 | $31.58 | $32.70 | $30.39 | 283,672 |
| 2018-11-06 | $31.60 | $31.97 | $31.40 | $31.95 | $29.69 | 369,895 |
| 2018-11-05 | $32.09 | $32.45 | $31.56 | $31.59 | $29.36 | 614,302 |
| 2018-11-02 | $31.94 | $32.16 | $31.47 | $32.01 | $29.75 | 342,401 |
| 2018-11-01 | $30.80 | $31.99 | $30.63 | $31.78 | $29.53 | 589,016 |
| 2018-10-31 | $31.38 | $31.43 | $30.70 | $30.75 | $28.57 | 1,620,635 |
| 2018-10-30 | $30.35 | $31.09 | $30.30 | $31.06 | $28.86 | 427,321 |
| 2018-10-29 | $30.87 | $31.37 | $29.91 | $30.30 | $28.16 | 676,376 |
| 2018-10-26 | $29.78 | $30.72 | $29.48 | $30.52 | $28.36 | 704,392 |
| 2018-10-25 | $29.87 | $30.44 | $29.73 | $30.15 | $28.02 | 514,101 |
| 2018-10-24 | $30.72 | $30.75 | $29.61 | $29.74 | $27.64 | 599,895 |
| 2018-10-23 | $31.25 | $31.30 | $30.64 | $30.76 | $28.58 | 371,137 |
| 2018-10-22 | $31.91 | $32.05 | $31.38 | $31.60 | $29.36 | 263,674 |
| 2018-10-19 | $31.84 | $32.35 | $31.69 | $31.80 | $29.55 | 400,178 |
| 2018-10-18 | $32.43 | $32.64 | $31.53 | $31.86 | $29.61 | 450,419 |
| 2018-10-17 | $32.29 | $32.76 | $31.96 | $32.58 | $30.28 | 330,688 |
| 2018-10-16 | $31.51 | $32.51 | $31.02 | $32.45 | $30.15 | 399,398 |
| 2018-10-15 | $30.39 | $31.54 | $30.34 | $31.30 | $29.09 | 644,532 |
| 2018-10-12 | $31.57 | $31.68 | $30.20 | $30.52 | $28.36 | 593,955 |
| 2018-10-11 | $32.16 | $32.30 | $31.09 | $31.21 | $29.00 | 633,712 |
| 2018-10-10 | $32.59 | $33.01 | $32.35 | $32.37 | $30.08 | 1,020,003 |
| 2018-10-09 | $32.09 | $32.79 | $31.94 | $32.65 | $30.34 | 697,655 |
| 2018-10-08 | $31.83 | $32.13 | $31.71 | $32.11 | $29.84 | 701,879 |
| 2018-10-05 | $31.56 | $31.91 | $31.39 | $31.85 | $29.60 | 449,877 |
| 2018-10-04 | $31.74 | $31.74 | $31.28 | $31.59 | $29.36 | 476,199 |
| 2018-10-03 | $32.34 | $32.45 | $31.79 | $31.89 | $29.63 | 544,033 |
| 2018-10-02 | $32.13 | $32.87 | $31.99 | $32.43 | $29.97 | 812,510 |
| 2018-10-01 | $32.44 | $32.59 | $32.08 | $32.12 | $29.69 | 1,077,770 |
| 2018-09-28 | $32.20 | $32.44 | $32.07 | $32.25 | $29.81 | 407,206 |
| 2018-09-27 | $32.72 | $33.02 | $32.27 | $32.30 | $29.85 | 376,693 |
| 2018-09-26 | $33.56 | $33.69 | $32.72 | $32.72 | $30.24 | 489,762 |
| 2018-09-25 | $33.19 | $33.49 | $33.06 | $33.43 | $30.90 | 329,125 |
| 2018-09-24 | $33.80 | $33.80 | $32.98 | $33.20 | $30.68 | 335,371 |
| 2018-09-21 | $33.87 | $34.06 | $33.58 | $33.76 | $31.20 | 797,537 |
| 2018-09-20 | $33.88 | $34.26 | $33.69 | $33.88 | $31.31 | 360,440 |
| 2018-09-19 | $34.86 | $35.01 | $33.62 | $33.73 | $31.17 | 942,328 |
| 2018-09-18 | $34.62 | $35.16 | $34.60 | $34.99 | $32.34 | 610,498 |
| 2018-09-17 | $34.59 | $34.74 | $34.32 | $34.51 | $31.89 | 422,311 |
| 2018-09-14 | $34.36 | $34.79 | $34.00 | $34.69 | $32.06 | 680,376 |
| 2018-09-13 | $34.79 | $34.95 | $34.37 | $34.41 | $31.80 | 379,888 |
| 2018-09-12 | $34.00 | $34.78 | $33.57 | $34.70 | $32.07 | 458,302 |
| 2018-09-11 | $33.80 | $33.96 | $33.11 | $33.94 | $31.37 | 689,720 |
| 2018-09-10 | $33.80 | $34.65 | $33.80 | $33.97 | $31.39 | 1,062,854 |
| 2018-09-07 | $32.95 | $35.06 | $31.70 | $33.75 | $31.19 | 2,923,802 |
| 2018-09-06 | $31.94 | $32.06 | $31.54 | $31.54 | $29.15 | 580,393 |
| 2018-09-05 | $31.34 | $32.06 | $31.25 | $31.92 | $29.50 | 481,038 |
| 2018-09-04 | $31.58 | $31.65 | $31.16 | $31.40 | $29.02 | 521,457 |
| 2018-08-31 | $31.54 | $31.76 | $31.37 | $31.72 | $29.32 | 327,686 |
| 2018-08-30 | $31.66 | $31.96 | $31.41 | $31.62 | $29.22 | 365,978 |
| 2018-08-29 | $31.09 | $31.65 | $30.99 | $31.58 | $29.19 | 372,441 |
| 2018-08-28 | $30.71 | $31.20 | $30.71 | $31.01 | $28.66 | 570,959 |
| 2018-08-27 | $30.61 | $30.98 | $30.54 | $30.64 | $28.32 | 351,662 |
| 2018-08-24 | $30.27 | $30.55 | $30.05 | $30.50 | $28.19 | 599,342 |
| 2018-08-23 | $31.75 | $32.31 | $29.90 | $30.35 | $28.05 | 1,587,145 |
| 2018-08-22 | $32.91 | $33.20 | $32.71 | $32.98 | $30.48 | 375,957 |
| 2018-08-21 | $32.56 | $33.44 | $32.39 | $32.95 | $30.45 | 574,329 |
| 2018-08-20 | $31.90 | $32.40 | $31.88 | $32.29 | $29.84 | 544,904 |
| 2018-08-17 | $31.50 | $31.86 | $31.37 | $31.85 | $29.44 | 159,947 |
| 2018-08-16 | $31.32 | $31.58 | $31.29 | $31.47 | $29.08 | 380,367 |
| 2018-08-15 | $31.14 | $31.34 | $30.87 | $31.15 | $28.79 | 596,137 |
| 2018-08-14 | $30.85 | $31.40 | $30.71 | $31.19 | $28.83 | 570,559 |
| 2018-08-13 | $30.87 | $30.87 | $30.58 | $30.75 | $28.42 | 410,684 |
| 2018-08-10 | $31.01 | $31.02 | $30.70 | $30.88 | $28.54 | 607,120 |
| 2018-08-09 | $31.42 | $31.58 | $31.15 | $31.17 | $28.81 | 548,090 |
| 2018-08-08 | $31.50 | $31.51 | $31.26 | $31.38 | $29.00 | 369,143 |
| 2018-08-07 | $31.53 | $31.77 | $31.33 | $31.44 | $29.06 | 505,454 |
| 2018-08-06 | $31.11 | $31.55 | $30.91 | $31.40 | $29.02 | 370,418 |
| 2018-08-03 | $31.11 | $31.32 | $30.98 | $31.12 | $28.76 | 406,654 |
| 2018-08-02 | $30.98 | $31.12 | $30.71 | $31.12 | $28.76 | 278,344 |
| 2018-08-01 | $31.22 | $31.75 | $31.00 | $31.12 | $28.76 | 714,881 |
| 2018-07-31 | $31.00 | $31.22 | $30.73 | $31.20 | $28.83 | 2,277,464 |
| 2018-07-30 | $30.83 | $31.08 | $30.79 | $30.86 | $28.52 | 477,744 |
| 2018-07-27 | $30.85 | $31.13 | $30.73 | $30.82 | $28.48 | 530,128 |
| 2018-07-26 | $30.49 | $31.11 | $30.32 | $30.80 | $28.47 | 781,593 |
| 2018-07-25 | $29.85 | $30.38 | $29.81 | $30.38 | $28.08 | 494,309 |
| 2018-07-24 | $29.94 | $30.21 | $29.65 | $29.87 | $27.61 | 376,832 |
| 2018-07-23 | $29.94 | $30.00 | $29.67 | $29.84 | $27.58 | 378,793 |
| 2018-07-20 | $30.08 | $30.12 | $29.77 | $29.94 | $27.67 | 469,757 |
| 2018-07-19 | $29.54 | $30.12 | $29.31 | $30.02 | $27.74 | 456,221 |
| 2018-07-18 | $29.29 | $29.69 | $29.09 | $29.63 | $27.38 | 398,954 |
| 2018-07-17 | $30.03 | $30.12 | $29.24 | $29.34 | $27.12 | 944,777 |
| 2018-07-16 | $31.39 | $31.40 | $29.99 | $30.15 | $27.86 | 1,154,925 |
| 2018-07-13 | $31.00 | $31.68 | $31.00 | $31.38 | $29.00 | 657,763 |
| 2018-07-12 | $30.89 | $31.06 | $30.57 | $31.05 | $28.70 | 810,088 |
| 2018-07-11 | $30.78 | $30.97 | $30.47 | $30.77 | $28.44 | 354,659 |
| 2018-07-10 | $30.74 | $31.03 | $30.60 | $30.89 | $28.55 | 852,572 |
| 2018-07-09 | $30.22 | $30.74 | $30.13 | $30.72 | $28.39 | 383,697 |
| 2018-07-06 | $30.02 | $30.31 | $29.86 | $30.07 | $27.79 | 554,174 |
| 2018-07-05 | $29.76 | $30.07 | $29.46 | $30.02 | $27.74 | 804,756 |
| 2018-07-03 | $29.35 | $29.87 | $29.28 | $29.56 | $27.32 | 287,286 |
| 2018-07-02 | $28.99 | $29.56 | $28.68 | $29.56 | $27.16 | 1,319,197 |
| 2018-06-29 | $29.28 | $29.72 | $29.16 | $29.18 | $26.81 | 439,304 |
| 2018-06-28 | $29.65 | $29.76 | $29.22 | $29.31 | $26.93 | 376,673 |
| 2018-06-27 | $30.18 | $30.35 | $29.67 | $29.67 | $27.26 | 465,126 |
| 2018-06-26 | $30.12 | $30.33 | $29.63 | $30.23 | $27.77 | 549,290 |
| 2018-06-25 | $30.32 | $30.35 | $29.84 | $30.13 | $27.68 | 592,858 |
| 2018-06-22 | $30.57 | $30.73 | $30.19 | $30.48 | $28.00 | 2,418,326 |
| 2018-06-21 | $30.34 | $30.68 | $30.25 | $30.46 | $27.99 | 631,456 |
| 2018-06-20 | $31.04 | $31.04 | $30.29 | $30.38 | $27.91 | 537,976 |
| 2018-06-19 | $30.81 | $30.88 | $30.38 | $30.78 | $28.28 | 647,103 |
| 2018-06-18 | $30.93 | $31.16 | $30.72 | $30.95 | $28.44 | 796,821 |
| 2018-06-15 | $30.97 | $31.30 | $30.72 | $31.25 | $28.71 | 990,302 |
| 2018-06-14 | $31.07 | $31.15 | $30.61 | $31.09 | $28.56 | 980,652 |
| 2018-06-13 | $31.06 | $31.44 | $30.94 | $31.11 | $28.58 | 2,089,222 |
| 2018-06-12 | $30.82 | $31.17 | $30.48 | $31.09 | $28.56 | 1,269,332 |
| 2018-06-11 | $30.25 | $31.21 | $30.25 | $30.70 | $28.21 | 1,677,525 |
| 2018-06-08 | $32.08 | $32.37 | $30.07 | $30.30 | $27.84 | 1,516,137 |
| 2018-06-07 | $30.05 | $32.90 | $29.76 | $32.18 | $29.57 | 2,746,908 |
| 2018-06-06 | $28.72 | $29.30 | $28.54 | $29.00 | $26.64 | 1,665,353 |
| 2018-06-05 | $28.78 | $29.03 | $28.17 | $28.71 | $26.38 | 870,742 |
| 2018-06-04 | $28.61 | $28.93 | $28.25 | $28.93 | $26.58 | 1,380,897 |
| 2018-06-01 | $28.64 | $28.69 | $28.39 | $28.49 | $26.18 | 695,009 |
| 2018-05-31 | $29.09 | $29.15 | $28.26 | $28.46 | $26.15 | 1,077,139 |
| 2018-05-30 | $28.96 | $29.61 | $28.96 | $29.15 | $26.78 | 1,436,236 |
| 2018-05-29 | $29.05 | $29.42 | $28.54 | $28.82 | $26.48 | 1,326,122 |
| 2018-05-25 | $29.12 | $29.47 | $29.12 | $29.23 | $26.86 | 661,760 |
| 2018-05-24 | $29.42 | $29.43 | $29.03 | $29.23 | $26.86 | 1,040,588 |
| 2018-05-23 | $29.75 | $29.79 | $29.20 | $29.38 | $26.99 | 694,218 |
| 2018-05-22 | $29.84 | $30.23 | $29.70 | $29.85 | $27.42 | 659,788 |
| 2018-05-21 | $29.87 | $30.06 | $29.50 | $30.02 | $27.58 | 812,842 |
| 2018-05-18 | $30.11 | $30.21 | $29.72 | $29.73 | $27.31 | 594,096 |
| 2018-05-17 | $30.29 | $30.40 | $30.00 | $30.10 | $27.65 | 692,989 |
| 2018-05-16 | $30.23 | $30.46 | $30.11 | $30.28 | $27.82 | 398,476 |
| 2018-05-15 | $30.12 | $30.47 | $30.08 | $30.24 | $27.78 | 725,709 |
| 2018-05-14 | $30.50 | $30.60 | $30.26 | $30.29 | $27.83 | 523,562 |
| 2018-05-11 | $30.36 | $30.56 | $30.21 | $30.41 | $27.94 | 518,427 |
| 2018-05-10 | $30.46 | $30.62 | $30.21 | $30.39 | $27.92 | 835,752 |
| 2018-05-09 | $30.56 | $30.68 | $30.38 | $30.43 | $27.96 | 434,748 |
| 2018-05-08 | $30.00 | $30.49 | $30.00 | $30.42 | $27.95 | 1,152,352 |
| 2018-05-07 | $30.37 | $30.37 | $30.09 | $30.14 | $27.69 | 730,660 |
| 2018-05-04 | $30.16 | $30.44 | $29.87 | $30.32 | $27.86 | 760,851 |
| 2018-05-03 | $30.46 | $30.61 | $30.16 | $30.25 | $27.79 | 646,543 |
| 2018-05-02 | $30.63 | $30.66 | $30.39 | $30.49 | $28.01 | 854,861 |
| 2018-05-01 | $31.04 | $31.09 | $30.26 | $30.64 | $28.15 | 856,675 |
| 2018-04-30 | $31.42 | $31.56 | $31.07 | $31.13 | $28.60 | 1,941,958 |
| 2018-04-27 | $31.82 | $32.03 | $31.26 | $31.31 | $28.77 | 526,296 |
| 2018-04-26 | $32.11 | $32.13 | $31.71 | $31.84 | $29.25 | 443,754 |
| 2018-04-25 | $31.93 | $32.17 | $31.71 | $32.07 | $29.46 | 495,058 |
| 2018-04-24 | $32.18 | $32.62 | $31.76 | $31.98 | $29.38 | 617,894 |
| 2018-04-23 | $31.78 | $32.11 | $31.70 | $31.95 | $29.35 | 1,352,988 |
| 2018-04-20 | $32.12 | $32.22 | $31.72 | $31.75 | $29.17 | 518,869 |
| 2018-04-19 | $32.43 | $32.52 | $32.01 | $32.23 | $29.61 | 343,137 |
| 2018-04-18 | $32.58 | $32.67 | $32.41 | $32.52 | $29.88 | 621,483 |
| 2018-04-17 | $32.73 | $32.77 | $32.34 | $32.47 | $29.83 | 503,360 |
| 2018-04-16 | $32.42 | $32.53 | $32.25 | $32.46 | $29.82 | 397,307 |
| 2018-04-13 | $32.55 | $32.70 | $32.11 | $32.25 | $29.63 | 440,643 |
| 2018-04-12 | $32.72 | $32.88 | $32.28 | $32.30 | $29.68 | 448,908 |
| 2018-04-11 | $32.18 | $32.73 | $32.18 | $32.56 | $29.91 | 390,708 |
| 2018-04-10 | $32.50 | $32.87 | $32.35 | $32.52 | $29.88 | 413,694 |
| 2018-04-09 | $32.77 | $32.94 | $32.08 | $32.14 | $29.53 | 478,834 |
| 2018-04-06 | $33.27 | $33.49 | $32.34 | $32.63 | $29.98 | 675,846 |
| 2018-04-05 | $33.50 | $33.80 | $33.31 | $33.54 | $30.82 | 464,712 |
| 2018-04-04 | $32.77 | $33.42 | $32.66 | $33.38 | $30.67 | 748,107 |
| 2018-04-03 | $33.10 | $33.59 | $32.83 | $33.48 | $30.60 | 828,016 |
| 2018-04-02 | $33.40 | $33.53 | $32.35 | $32.81 | $29.99 | 468,218 |
| 2018-03-29 | $33.48 | $33.86 | $33.22 | $33.48 | $30.60 | 2,580,987 |
| 2018-03-28 | $32.73 | $33.52 | $32.73 | $33.23 | $30.37 | 783,982 |
| 2018-03-27 | $33.37 | $33.65 | $32.63 | $32.77 | $29.95 | 695,379 |
| 2018-03-26 | $32.94 | $33.51 | $32.60 | $33.30 | $30.43 | 1,046,149 |
| 2018-03-23 | $33.53 | $33.55 | $32.46 | $32.46 | $29.67 | 662,529 |
| 2018-03-22 | $34.19 | $34.64 | $33.54 | $33.54 | $30.65 | 638,232 |
| 2018-03-21 | $34.35 | $34.65 | $34.22 | $34.44 | $31.48 | 622,648 |
| 2018-03-20 | $34.48 | $34.69 | $34.20 | $34.47 | $31.50 | 339,525 |
| 2018-03-19 | $34.94 | $35.04 | $33.95 | $34.46 | $31.50 | 816,764 |
| 2018-03-16 | $34.74 | $35.07 | $34.40 | $34.98 | $31.97 | 1,279,225 |
| 2018-03-15 | $34.96 | $35.60 | $34.09 | $34.61 | $31.63 | 2,464,736 |
| 2018-03-14 | $37.78 | $37.95 | $36.97 | $37.12 | $33.93 | 796,663 |
| 2018-03-13 | $38.12 | $38.37 | $37.47 | $37.55 | $34.32 | 579,213 |
| 2018-03-12 | $37.67 | $38.36 | $37.67 | $38.02 | $34.75 | 655,774 |
| 2018-03-09 | $37.20 | $37.78 | $36.82 | $37.65 | $34.41 | 438,873 |
| 2018-03-08 | $36.46 | $36.99 | $36.34 | $36.94 | $33.76 | 418,197 |
| 2018-03-07 | $34.47 | $36.93 | $34.47 | $36.29 | $33.17 | 1,117,239 |
| 2018-03-06 | $35.20 | $35.84 | $35.00 | $35.67 | $32.60 | 688,311 |
| 2018-03-05 | $33.29 | $35.17 | $33.29 | $35.01 | $32.00 | 828,313 |
| 2018-03-02 | $33.81 | $34.10 | $33.33 | $33.85 | $30.94 | 801,831 |
| 2018-03-01 | $35.03 | $35.30 | $33.84 | $34.01 | $31.08 | 968,657 |
| 2018-02-28 | $35.98 | $36.00 | $35.12 | $35.16 | $32.13 | 473,034 |
| 2018-02-27 | $36.96 | $37.09 | $35.79 | $35.85 | $32.77 | 567,238 |
| 2018-02-26 | $36.77 | $37.13 | $36.46 | $37.11 | $33.92 | 430,235 |
| 2018-02-23 | $36.34 | $36.88 | $36.00 | $36.75 | $33.59 | 417,552 |
| 2018-02-22 | $36.34 | $36.54 | $35.99 | $36.14 | $33.03 | 1,116,501 |
| 2018-02-21 | $36.93 | $37.10 | $36.21 | $36.21 | $33.09 | 607,660 |
| 2018-02-20 | $36.41 | $36.96 | $36.41 | $36.71 | $33.55 | 381,670 |
| 2018-02-16 | $36.30 | $37.06 | $36.21 | $36.62 | $33.47 | 761,394 |
| 2018-02-15 | $36.60 | $36.74 | $36.31 | $36.45 | $33.31 | 243,438 |
| 2018-02-14 | $35.11 | $36.39 | $35.11 | $36.32 | $33.20 | 383,020 |
| 2018-02-13 | $35.21 | $35.49 | $34.95 | $35.29 | $32.25 | 337,532 |
| 2018-02-12 | $34.98 | $35.70 | $34.59 | $35.45 | $32.40 | 485,365 |
| 2018-02-09 | $34.80 | $35.17 | $34.15 | $34.88 | $31.88 | 521,831 |
| 2018-02-08 | $35.10 | $35.41 | $34.50 | $34.55 | $31.58 | 391,861 |
| 2018-02-07 | $34.66 | $35.27 | $34.54 | $35.13 | $32.11 | 297,707 |
| 2018-02-06 | $34.07 | $35.14 | $33.70 | $34.73 | $31.74 | 571,097 |
| 2018-02-05 | $36.82 | $36.97 | $34.93 | $34.96 | $31.95 | 555,819 |
| 2018-02-02 | $37.34 | $37.50 | $36.90 | $37.10 | $33.91 | 440,415 |
| 2018-02-01 | $37.98 | $38.11 | $37.54 | $37.73 | $34.48 | 403,755 |
| 2018-01-31 | $38.46 | $38.76 | $38.01 | $38.03 | $34.76 | 1,824,099 |
| 2018-01-30 | $38.46 | $38.94 | $38.18 | $38.25 | $34.96 | 350,073 |
| 2018-01-29 | $38.59 | $39.02 | $38.51 | $38.71 | $35.38 | 425,266 |
| 2018-01-26 | $39.52 | $39.76 | $38.60 | $38.75 | $35.42 | 561,783 |
| 2018-01-25 | $39.48 | $39.76 | $38.77 | $39.40 | $36.01 | 452,015 |
| 2018-01-24 | $39.42 | $40.00 | $39.10 | $39.29 | $35.91 | 461,510 |
| 2018-01-23 | $39.49 | $39.54 | $38.80 | $39.33 | $35.95 | 471,156 |
| 2018-01-22 | $39.80 | $39.89 | $39.27 | $39.50 | $36.10 | 369,265 |
| 2018-01-19 | $38.76 | $39.82 | $38.76 | $39.77 | $36.35 | 393,135 |
| 2018-01-18 | $38.68 | $39.19 | $38.53 | $38.62 | $35.30 | 693,407 |
| 2018-01-17 | $38.69 | $38.89 | $38.40 | $38.73 | $35.40 | 402,415 |
| 2018-01-16 | $38.97 | $39.16 | $38.22 | $38.47 | $35.16 | 370,589 |
| 2018-01-12 | $38.96 | $39.16 | $38.70 | $38.87 | $35.53 | 390,335 |
| 2018-01-11 | $38.79 | $38.99 | $38.28 | $38.96 | $35.61 | 411,787 |
| 2018-01-10 | $39.33 | $39.45 | $38.71 | $38.78 | $35.44 | 413,625 |
| 2018-01-09 | $39.62 | $39.72 | $39.41 | $39.50 | $36.10 | 425,671 |
| 2018-01-08 | $39.02 | $39.65 | $38.78 | $39.55 | $36.15 | 578,856 |
| 2018-01-05 | $38.50 | $39.08 | $38.20 | $39.02 | $35.66 | 391,667 |
| 2018-01-04 | $37.80 | $38.50 | $37.80 | $38.33 | $35.03 | 488,611 |
| 2018-01-03 | $37.61 | $37.84 | $37.48 | $37.72 | $34.47 | 554,832 |
| 2018-01-02 | $37.86 | $38.19 | $37.41 | $37.75 | $34.34 | 653,235 |
| 2017-12-29 | $38.01 | $38.31 | $37.68 | $37.72 | $34.32 | 485,392 |
| 2017-12-28 | $38.24 | $38.24 | $37.75 | $37.88 | $34.46 | 568,283 |
| 2017-12-27 | $38.19 | $38.50 | $38.04 | $38.21 | $34.76 | 534,613 |
| 2017-12-26 | $38.11 | $38.49 | $37.77 | $38.31 | $34.85 | 506,889 |
| 2017-12-22 | $38.56 | $38.61 | $38.11 | $38.23 | $34.78 | 385,898 |
| 2017-12-21 | $38.56 | $38.68 | $38.43 | $38.55 | $35.07 | 502,561 |
| 2017-12-20 | $38.66 | $38.83 | $38.28 | $38.55 | $35.07 | 717,042 |
| 2017-12-19 | $38.11 | $38.60 | $38.02 | $38.50 | $35.03 | 985,881 |
| 2017-12-18 | $37.52 | $38.28 | $37.42 | $38.11 | $34.67 | 939,302 |
| 2017-12-15 | $37.92 | $38.27 | $36.70 | $37.36 | $33.99 | 2,266,123 |
| 2017-12-14 | $39.62 | $39.71 | $36.61 | $38.18 | $34.73 | 2,459,819 |
| 2017-12-13 | $43.83 | $44.38 | $43.75 | $43.75 | $39.80 | 577,678 |
| 2017-12-12 | $43.88 | $44.70 | $43.39 | $43.83 | $39.87 | 360,709 |
| 2017-12-11 | $43.47 | $43.95 | $43.29 | $43.78 | $39.83 | 361,676 |
| 2017-12-08 | $43.40 | $43.64 | $42.94 | $43.33 | $39.42 | 177,459 |
| 2017-12-07 | $43.55 | $43.77 | $43.07 | $43.33 | $39.42 | 362,788 |
| 2017-12-06 | $42.95 | $43.90 | $42.95 | $43.54 | $39.61 | 196,406 |
| 2017-12-05 | $43.98 | $44.05 | $42.98 | $42.99 | $39.11 | 240,925 |
| 2017-12-04 | $43.14 | $44.65 | $43.11 | $44.01 | $40.04 | 322,799 |
| 2017-12-01 | $42.80 | $42.96 | $41.65 | $42.66 | $38.81 | 289,318 |
| 2017-11-30 | $42.44 | $42.86 | $42.02 | $42.80 | $38.94 | 290,381 |
| 2017-11-29 | $42.16 | $42.55 | $41.79 | $42.20 | $38.39 | 300,362 |
| 2017-11-28 | $41.29 | $42.41 | $41.06 | $42.11 | $38.31 | 316,161 |
| 2017-11-27 | $41.10 | $41.49 | $41.10 | $41.21 | $37.49 | 257,844 |
| 2017-11-24 | $40.96 | $41.10 | $40.76 | $41.09 | $37.38 | 117,055 |
| 2017-11-22 | $40.87 | $41.00 | $40.80 | $40.94 | $37.24 | 185,833 |
| 2017-11-21 | $40.00 | $40.74 | $39.55 | $40.68 | $37.01 | 338,929 |
| 2017-11-20 | $39.90 | $40.29 | $39.82 | $40.08 | $36.46 | 255,823 |
| 2017-11-17 | $39.83 | $40.09 | $39.69 | $39.91 | $36.31 | 193,381 |
| 2017-11-16 | $40.18 | $40.23 | $39.83 | $40.00 | $36.39 | 367,816 |
| 2017-11-15 | $39.80 | $40.28 | $39.67 | $40.09 | $36.47 | 263,968 |
| 2017-11-14 | $39.98 | $40.45 | $39.97 | $40.12 | $36.50 | 64,833 |
| 2017-11-13 | $40.12 | $40.44 | $39.78 | $40.17 | $36.54 | 242,100 |
| 2017-11-10 | $39.86 | $40.31 | $39.76 | $40.26 | $36.63 | 172,766 |
| 2017-11-09 | $39.85 | $40.26 | $39.36 | $40.01 | $36.40 | 178,473 |
| 2017-11-08 | $40.30 | $40.47 | $39.98 | $40.20 | $36.57 | 196,684 |
| 2017-11-07 | $40.63 | $40.85 | $40.25 | $40.44 | $36.79 | 212,041 |
| 2017-11-06 | $41.04 | $41.18 | $40.52 | $40.63 | $36.96 | 129,217 |
| 2017-11-03 | $41.20 | $41.38 | $40.86 | $41.06 | $37.35 | 122,404 |
| 2017-11-02 | $40.93 | $41.23 | $40.90 | $41.10 | $37.39 | 220,380 |
| 2017-11-01 | $42.08 | $42.20 | $41.00 | $41.13 | $37.42 | 226,609 |
| 2017-10-31 | $42.15 | $42.15 | $41.73 | $41.97 | $38.18 | 510,450 |
| 2017-10-30 | $42.12 | $42.27 | $41.72 | $41.99 | $38.20 | 198,082 |
| 2017-10-27 | $42.30 | $42.71 | $42.18 | $42.29 | $38.47 | 216,463 |
| 2017-10-26 | $42.44 | $42.82 | $42.29 | $42.34 | $38.52 | 221,873 |
| 2017-10-25 | $42.25 | $42.45 | $41.86 | $42.23 | $38.42 | 265,686 |
| 2017-10-24 | $42.42 | $42.65 | $42.23 | $42.36 | $38.54 | 284,059 |
| 2017-10-23 | $42.63 | $42.88 | $42.31 | $42.39 | $38.56 | 164,704 |
| 2017-10-20 | $42.77 | $42.91 | $42.60 | $42.63 | $38.78 | 189,993 |
| 2017-10-19 | $42.47 | $42.69 | $42.24 | $42.52 | $38.68 | 161,214 |
| 2017-10-18 | $42.67 | $42.89 | $42.54 | $42.64 | $38.79 | 130,015 |
| 2017-10-17 | $42.81 | $42.86 | $42.36 | $42.48 | $38.65 | 162,154 |
| 2017-10-16 | $42.89 | $43.23 | $42.70 | $42.70 | $38.85 | 176,000 |
| 2017-10-13 | $43.40 | $43.59 | $43.22 | $43.33 | $39.42 | 209,497 |
| 2017-10-12 | $42.93 | $43.43 | $42.82 | $43.30 | $39.39 | 422,455 |
| 2017-10-11 | $42.98 | $43.20 | $42.87 | $43.07 | $39.18 | 194,761 |
| 2017-10-10 | $43.03 | $43.30 | $42.77 | $42.97 | $39.09 | 203,878 |
| 2017-10-09 | $42.57 | $42.81 | $42.38 | $42.77 | $38.91 | 350,163 |
| 2017-10-06 | $42.63 | $42.81 | $42.44 | $42.62 | $38.77 | 297,946 |
| 2017-10-05 | $43.00 | $43.27 | $42.79 | $42.80 | $38.94 | 350,868 |
| 2017-10-04 | $42.49 | $43.01 | $42.46 | $43.01 | $39.13 | 295,556 |
| 2017-10-03 | $42.37 | $42.90 | $42.27 | $42.83 | $38.81 | 377,182 |
| 2017-10-02 | $41.72 | $42.41 | $41.62 | $42.38 | $38.40 | 345,805 |
| 2017-09-29 | $41.65 | $41.74 | $41.42 | $41.71 | $37.80 | 250,543 |
| 2017-09-28 | $41.01 | $41.65 | $40.75 | $41.54 | $37.64 | 231,158 |
| 2017-09-27 | $40.43 | $41.41 | $40.37 | $41.15 | $37.29 | 333,231 |
| 2017-09-26 | $39.99 | $40.57 | $39.77 | $40.31 | $36.53 | 254,202 |
| 2017-09-25 | $39.31 | $39.93 | $39.31 | $39.87 | $36.13 | 197,946 |
| 2017-09-22 | $38.94 | $39.50 | $38.94 | $39.31 | $35.62 | 407,275 |
| 2017-09-21 | $39.44 | $39.44 | $38.92 | $38.93 | $35.28 | 354,602 |
| 2017-09-20 | $39.03 | $39.64 | $39.03 | $39.29 | $35.60 | 379,210 |
| 2017-09-19 | $38.95 | $39.20 | $38.81 | $39.06 | $35.39 | 387,528 |
| 2017-09-18 | $39.62 | $39.62 | $38.90 | $39.17 | $35.49 | 319,450 |
| 2017-09-15 | $39.91 | $39.91 | $39.22 | $39.56 | $35.85 | 542,405 |
| 2017-09-14 | $39.97 | $39.97 | $39.49 | $39.76 | $36.03 | 301,161 |
| 2017-09-13 | $40.23 | $40.40 | $39.75 | $40.01 | $36.26 | 387,938 |
| 2017-09-12 | $41.03 | $41.18 | $40.34 | $40.53 | $36.73 | 448,492 |
| 2017-09-11 | $41.75 | $41.75 | $40.01 | $40.97 | $37.13 | 553,315 |
| 2017-09-08 | $39.34 | $40.49 | $39.20 | $40.21 | $36.44 | 500,867 |
| 2017-09-07 | $40.68 | $40.87 | $37.12 | $40.04 | $36.28 | 1,119,900 |
| 2017-09-06 | $44.10 | $44.58 | $44.07 | $44.14 | $40.00 | 200,834 |
| 2017-09-05 | $44.56 | $44.75 | $43.94 | $44.03 | $39.90 | 162,533 |
| 2017-09-01 | $44.54 | $44.83 | $44.41 | $44.63 | $40.44 | 132,846 |
| 2017-08-31 | $44.02 | $44.60 | $43.90 | $44.43 | $40.26 | 143,345 |
| 2017-08-30 | $43.83 | $43.98 | $43.58 | $43.96 | $39.83 | 183,379 |
| 2017-08-29 | $43.71 | $44.04 | $43.69 | $43.81 | $39.70 | 155,030 |
| 2017-08-28 | $44.16 | $44.46 | $43.94 | $44.08 | $39.94 | 124,528 |
| 2017-08-25 | $43.94 | $44.20 | $43.71 | $43.99 | $39.86 | 182,859 |
| 2017-08-24 | $43.86 | $43.96 | $43.59 | $43.78 | $39.67 | 107,474 |
| 2017-08-23 | $43.45 | $43.88 | $43.45 | $43.72 | $39.62 | 117,237 |
| 2017-08-22 | $43.09 | $43.86 | $43.09 | $43.77 | $39.66 | 127,657 |
| 2017-08-21 | $42.93 | $43.17 | $42.72 | $43.04 | $39.00 | 105,463 |
| 2017-08-18 | $42.79 | $43.15 | $42.60 | $42.94 | $38.91 | 156,950 |
| 2017-08-17 | $43.94 | $44.16 | $43.17 | $43.18 | $39.13 | 188,743 |
| 2017-08-16 | $43.84 | $44.14 | $43.56 | $44.04 | $39.91 | 213,056 |
| 2017-08-15 | $44.11 | $44.16 | $43.68 | $43.75 | $39.64 | 82,002 |
| 2017-08-14 | $43.62 | $44.17 | $43.57 | $44.16 | $40.02 | 116,743 |
| 2017-08-11 | $43.19 | $43.89 | $42.98 | $43.26 | $39.20 | 240,363 |
| 2017-08-10 | $44.14 | $44.18 | $43.68 | $43.68 | $39.58 | 261,777 |
| 2017-08-09 | $44.38 | $44.53 | $44.11 | $44.26 | $40.11 | 226,841 |
| 2017-08-08 | $44.54 | $45.12 | $44.24 | $44.51 | $40.33 | 272,562 |
| 2017-08-07 | $44.75 | $44.87 | $44.39 | $44.70 | $40.51 | 165,861 |
| 2017-08-04 | $44.79 | $44.90 | $44.67 | $44.76 | $40.56 | 321,804 |
| 2017-08-03 | $44.44 | $44.83 | $44.22 | $44.75 | $40.55 | 192,086 |
| 2017-08-02 | $44.79 | $45.01 | $44.30 | $44.49 | $40.32 | 195,694 |
| 2017-08-01 | $44.99 | $44.99 | $44.34 | $44.75 | $40.55 | 148,480 |
| 2017-07-31 | $44.85 | $44.85 | $44.45 | $44.62 | $40.43 | 337,500 |
| 2017-07-28 | $44.72 | $44.85 | $44.46 | $44.74 | $40.54 | 187,200 |
| 2017-07-27 | $44.61 | $44.89 | $44.02 | $44.79 | $40.59 | 236,648 |
| 2017-07-26 | $44.44 | $44.69 | $44.25 | $44.58 | $40.40 | 189,882 |
| 2017-07-25 | $44.01 | $44.60 | $43.81 | $44.34 | $40.18 | 206,104 |
| 2017-07-24 | $43.93 | $43.98 | $43.31 | $43.91 | $39.79 | 242,656 |
| 2017-07-21 | $44.23 | $44.24 | $43.71 | $43.95 | $39.83 | 216,490 |
| 2017-07-20 | $43.37 | $44.22 | $43.24 | $43.97 | $39.84 | 456,064 |
| 2017-07-19 | $43.12 | $43.63 | $43.07 | $43.51 | $39.43 | 233,361 |
| 2017-07-18 | $43.10 | $43.28 | $42.70 | $43.01 | $38.97 | 203,400 |
| 2017-07-17 | $42.98 | $43.28 | $42.80 | $43.16 | $39.11 | 357,549 |
| 2017-07-14 | $42.70 | $43.25 | $42.65 | $42.90 | $38.87 | 246,590 |
| 2017-07-13 | $42.91 | $42.94 | $42.11 | $42.73 | $38.72 | 283,860 |
| 2017-07-12 | $41.58 | $42.90 | $41.23 | $41.88 | $37.95 | 623,784 |
| 2017-07-11 | $40.72 | $40.99 | $40.45 | $40.69 | $36.87 | 222,476 |
| 2017-07-10 | $40.92 | $41.20 | $40.68 | $40.68 | $36.86 | 185,898 |
| 2017-07-07 | $40.65 | $41.25 | $40.65 | $41.15 | $37.29 | 133,094 |
| 2017-07-06 | $40.97 | $41.06 | $40.46 | $40.54 | $36.74 | 312,262 |
| 2017-07-05 | $41.57 | $41.57 | $41.16 | $41.17 | $37.31 | 188,531 |
| 2017-07-03 | $41.49 | $41.74 | $41.24 | $41.62 | $37.71 | 84,374 |
| 2017-06-30 | $41.60 | $41.87 | $41.42 | $41.52 | $37.47 | 160,319 |
| 2017-06-29 | $42.21 | $42.21 | $41.08 | $41.59 | $37.53 | 245,244 |
| 2017-06-28 | $42.01 | $42.30 | $41.83 | $42.17 | $38.06 | 234,429 |
| 2017-06-27 | $41.80 | $42.31 | $41.65 | $41.80 | $37.72 | 261,372 |
| 2017-06-26 | $41.65 | $41.95 | $41.61 | $41.76 | $37.69 | 240,625 |
| 2017-06-23 | $41.57 | $41.85 | $41.50 | $41.68 | $37.62 | 733,824 |
| 2017-06-22 | $41.41 | $41.59 | $41.33 | $41.52 | $37.47 | 221,100 |
| 2017-06-21 | $41.52 | $41.55 | $41.34 | $41.44 | $37.40 | 212,300 |
| 2017-06-20 | $41.73 | $41.73 | $41.32 | $41.46 | $37.42 | 235,053 |
| 2017-06-19 | $41.80 | $42.09 | $41.47 | $41.63 | $37.57 | 227,292 |
| 2017-06-16 | $41.29 | $41.84 | $41.12 | $41.77 | $37.70 | 732,454 |
| 2017-06-15 | $40.43 | $41.19 | $40.36 | $41.17 | $37.15 | 324,579 |
| 2017-06-14 | $41.39 | $41.39 | $40.59 | $40.89 | $36.90 | 328,506 |
| 2017-06-13 | $40.77 | $41.43 | $40.52 | $41.40 | $37.36 | 446,689 |
| 2017-06-12 | $43.00 | $43.11 | $40.52 | $40.68 | $36.71 | 636,660 |
| 2017-06-09 | $43.95 | $43.99 | $42.55 | $43.05 | $38.85 | 511,711 |
| 2017-06-08 | $43.88 | $44.46 | $41.46 | $43.99 | $39.70 | 753,736 |
| 2017-06-07 | $42.99 | $43.22 | $42.42 | $42.90 | $38.72 | 369,293 |
| 2017-06-06 | $43.39 | $43.62 | $42.86 | $42.95 | $38.76 | 263,382 |
| 2017-06-05 | $44.22 | $44.22 | $43.57 | $43.68 | $39.42 | 263,120 |
| 2017-06-02 | $43.96 | $44.93 | $43.96 | $44.28 | $39.96 | 204,910 |
| 2017-06-01 | $43.13 | $43.84 | $42.82 | $43.83 | $39.56 | 246,886 |
| 2017-05-31 | $42.60 | $43.15 | $42.41 | $43.04 | $38.84 | 327,812 |
| 2017-05-30 | $42.03 | $42.40 | $41.82 | $42.37 | $38.24 | 155,992 |
| 2017-05-26 | $42.30 | $42.38 | $42.02 | $42.19 | $38.08 | 189,434 |
| 2017-05-25 | $42.38 | $42.44 | $41.99 | $42.30 | $38.17 | 314,741 |
| 2017-05-24 | $42.16 | $42.36 | $41.98 | $42.10 | $37.99 | 156,865 |
| 2017-05-23 | $41.92 | $42.21 | $41.36 | $42.07 | $37.97 | 156,328 |
| 2017-05-22 | $41.33 | $41.81 | $40.99 | $41.73 | $37.66 | 154,260 |
| 2017-05-19 | $41.39 | $41.74 | $41.10 | $41.29 | $37.26 | 235,569 |
| 2017-05-18 | $41.44 | $41.75 | $41.01 | $41.42 | $37.38 | 159,487 |
| 2017-05-17 | $41.68 | $41.77 | $41.12 | $41.43 | $37.39 | 193,164 |
| 2017-05-16 | $42.67 | $42.76 | $41.96 | $42.01 | $37.91 | 212,556 |
| 2017-05-15 | $42.28 | $42.62 | $42.28 | $42.50 | $38.36 | 144,730 |
| 2017-05-12 | $42.48 | $42.53 | $41.92 | $42.24 | $38.12 | 185,378 |
| 2017-05-11 | $42.74 | $42.83 | $42.46 | $42.50 | $38.36 | 286,784 |
| 2017-05-10 | $43.10 | $43.15 | $42.75 | $43.03 | $38.83 | 381,600 |
| 2017-05-09 | $43.10 | $43.23 | $42.81 | $43.20 | $38.99 | 204,119 |
| 2017-05-08 | $43.46 | $43.63 | $42.94 | $43.08 | $38.88 | 168,239 |
| 2017-05-05 | $43.54 | $43.62 | $43.30 | $43.61 | $39.36 | 225,013 |
| 2017-05-04 | $43.51 | $43.54 | $43.07 | $43.51 | $39.27 | 149,076 |
| 2017-05-03 | $43.29 | $43.59 | $43.25 | $43.41 | $39.18 | 152,695 |
| 2017-05-02 | $43.48 | $43.70 | $43.37 | $43.53 | $39.28 | 171,200 |
| 2017-05-01 | $43.42 | $43.42 | $42.86 | $43.39 | $39.16 | 256,993 |
| 2017-04-28 | $43.56 | $43.56 | $42.98 | $43.19 | $38.98 | 738,888 |
| 2017-04-27 | $43.73 | $43.94 | $43.42 | $43.50 | $39.26 | 237,693 |
| 2017-04-26 | $43.65 | $43.99 | $43.43 | $43.59 | $39.34 | 307,387 |
| 2017-04-25 | $43.82 | $44.16 | $43.60 | $43.63 | $39.37 | 216,200 |
| 2017-04-24 | $43.59 | $43.65 | $43.30 | $43.54 | $39.29 | 227,307 |
| 2017-04-21 | $42.92 | $43.27 | $42.79 | $43.07 | $38.87 | 237,294 |
| 2017-04-20 | $42.72 | $43.06 | $42.55 | $43.03 | $38.83 | 215,978 |
| 2017-04-19 | $42.65 | $42.92 | $42.53 | $42.65 | $38.49 | 231,348 |
| 2017-04-18 | $42.12 | $42.67 | $42.12 | $42.65 | $38.49 | 228,038 |
| 2017-04-17 | $41.99 | $42.21 | $41.90 | $42.21 | $38.09 | 251,294 |
| 2017-04-13 | $42.37 | $42.46 | $41.97 | $41.97 | $37.88 | 468,290 |
| 2017-04-12 | $42.32 | $42.85 | $42.16 | $42.45 | $38.31 | 569,332 |
| 2017-04-11 | $41.79 | $42.36 | $41.67 | $42.32 | $38.19 | 189,075 |
| 2017-04-10 | $41.88 | $42.18 | $41.62 | $41.86 | $37.78 | 325,025 |
| 2017-04-07 | $41.87 | $42.09 | $41.67 | $41.90 | $37.81 | 360,442 |
| 2017-04-06 | $41.90 | $42.14 | $41.64 | $42.10 | $37.99 | 237,757 |
| 2017-04-05 | $42.64 | $42.71 | $41.90 | $41.91 | $37.82 | 284,433 |
| 2017-04-04 | $42.36 | $42.61 | $42.29 | $42.54 | $38.39 | 227,200 |
| 2017-04-03 | $43.59 | $43.73 | $42.36 | $42.44 | $38.15 | 341,421 |
| 2017-03-31 | $43.31 | $43.87 | $43.31 | $43.60 | $39.19 | 253,068 |
| 2017-03-30 | $42.99 | $43.50 | $42.99 | $43.45 | $39.06 | 329,064 |
| 2017-03-29 | $42.99 | $43.11 | $42.77 | $43.00 | $38.65 | 228,013 |
| 2017-03-28 | $43.19 | $43.32 | $42.87 | $43.15 | $38.79 | 352,307 |
| 2017-03-27 | $42.97 | $43.41 | $42.59 | $43.31 | $38.93 | 266,259 |
| 2017-03-24 | $43.45 | $43.74 | $43.23 | $43.26 | $38.89 | 289,148 |
| 2017-03-23 | $43.26 | $43.68 | $43.12 | $43.41 | $39.02 | 291,720 |
| 2017-03-22 | $43.44 | $43.63 | $43.07 | $43.30 | $38.92 | 240,285 |
| 2017-03-21 | $44.18 | $44.27 | $43.39 | $43.44 | $39.05 | 281,393 |
| 2017-03-20 | $44.48 | $44.65 | $43.96 | $44.02 | $39.57 | 229,530 |
| 2017-03-17 | $44.62 | $44.68 | $44.13 | $44.55 | $40.05 | 587,980 |
| 2017-03-16 | $44.40 | $44.58 | $44.15 | $44.43 | $39.94 | 212,789 |
| 2017-03-15 | $43.75 | $44.47 | $43.63 | $44.30 | $39.82 | 345,906 |
| 2017-03-14 | $43.54 | $43.59 | $42.91 | $43.51 | $39.11 | 300,471 |
| 2017-03-13 | $43.24 | $43.71 | $43.08 | $43.62 | $39.21 | 309,739 |
| 2017-03-10 | $42.72 | $43.36 | $42.49 | $43.25 | $38.88 | 500,940 |
| 2017-03-09 | $42.71 | $43.82 | $42.17 | $42.35 | $38.07 | 666,470 |
| 2017-03-08 | $41.00 | $42.84 | $40.98 | $42.50 | $38.20 | 933,260 |
| 2017-03-07 | $40.43 | $40.55 | $40.14 | $40.22 | $36.15 | 556,984 |
| 2017-03-06 | $40.40 | $40.81 | $40.15 | $40.47 | $36.38 | 481,942 |
| 2017-03-03 | $41.03 | $41.36 | $40.62 | $40.81 | $36.68 | 295,447 |
| 2017-03-02 | $41.00 | $41.45 | $40.88 | $41.19 | $37.02 | 439,409 |
| 2017-03-01 | $41.15 | $41.61 | $41.00 | $41.15 | $36.99 | 712,257 |
| 2017-02-28 | $41.47 | $41.59 | $40.74 | $40.79 | $36.67 | 345,419 |
| 2017-02-27 | $41.06 | $41.58 | $41.05 | $41.58 | $37.38 | 240,983 |
| 2017-02-24 | $40.94 | $41.16 | $40.72 | $41.09 | $36.94 | 178,271 |
| 2017-02-23 | $41.09 | $41.34 | $40.83 | $41.10 | $36.94 | 180,220 |
| 2017-02-22 | $40.76 | $41.06 | $40.62 | $41.04 | $36.89 | 159,462 |
| 2017-02-21 | $40.43 | $40.83 | $40.31 | $40.80 | $36.67 | 169,991 |
| 2017-02-17 | $40.74 | $40.74 | $40.27 | $40.39 | $36.31 | 226,195 |
| 2017-02-16 | $40.25 | $40.87 | $40.21 | $40.87 | $36.74 | 366,153 |
| 2017-02-15 | $40.23 | $40.70 | $40.15 | $40.41 | $36.32 | 338,048 |
| 2017-02-14 | $40.64 | $40.73 | $40.25 | $40.35 | $36.27 | 230,061 |
| 2017-02-13 | $40.79 | $41.14 | $40.56 | $40.82 | $36.69 | 306,688 |
| 2017-02-10 | $40.28 | $40.80 | $40.24 | $40.56 | $36.46 | 249,697 |
| 2017-02-09 | $40.03 | $40.53 | $39.66 | $40.29 | $36.22 | 352,522 |
| 2017-02-08 | $40.03 | $40.03 | $39.41 | $39.90 | $35.87 | 354,236 |
| 2017-02-07 | $40.45 | $40.64 | $40.16 | $40.19 | $36.13 | 435,679 |
| 2017-02-06 | $40.59 | $40.83 | $40.33 | $40.40 | $36.31 | 308,070 |
| 2017-02-03 | $40.35 | $40.96 | $40.20 | $40.86 | $36.73 | 303,368 |
| 2017-02-02 | $40.17 | $40.20 | $39.68 | $40.03 | $35.98 | 294,738 |
| 2017-02-01 | $40.41 | $40.87 | $40.05 | $40.14 | $36.08 | 467,984 |
| 2017-01-31 | $40.43 | $40.70 | $40.01 | $40.39 | $36.31 | 3,798,269 |
| 2017-01-30 | $41.21 | $41.33 | $40.51 | $40.59 | $36.49 | 661,161 |
| 2017-01-27 | $40.99 | $41.37 | $40.77 | $41.37 | $37.19 | 559,374 |
| 2017-01-26 | $40.82 | $41.32 | $40.68 | $40.96 | $36.82 | 771,312 |
| 2017-01-25 | $40.47 | $41.34 | $40.47 | $40.68 | $36.57 | 993,817 |
| 2017-01-24 | $39.40 | $40.67 | $39.40 | $40.48 | $36.39 | 405,924 |
| 2017-01-23 | $39.68 | $39.99 | $39.20 | $39.46 | $35.47 | 337,895 |
| 2017-01-20 | $39.27 | $39.77 | $39.26 | $39.64 | $35.63 | 364,822 |
| 2017-01-19 | $39.77 | $39.81 | $39.08 | $39.38 | $35.40 | 446,435 |
| 2017-01-18 | $39.77 | $40.33 | $39.76 | $39.85 | $35.82 | 387,838 |
| 2017-01-17 | $40.35 | $40.43 | $39.73 | $39.79 | $35.77 | 300,337 |
| 2017-01-13 | $40.02 | $41.00 | $40.02 | $40.47 | $36.38 | 314,737 |
| 2017-01-12 | $39.98 | $40.17 | $39.40 | $39.77 | $35.75 | 218,367 |
| 2017-01-11 | $39.64 | $40.25 | $39.53 | $40.21 | $36.14 | 313,635 |
| 2017-01-10 | $39.46 | $39.96 | $39.33 | $39.57 | $35.57 | 320,579 |
| 2017-01-09 | $40.08 | $40.08 | $39.40 | $39.41 | $35.42 | 332,593 |
| 2017-01-06 | $40.46 | $40.51 | $39.77 | $39.81 | $35.78 | 537,157 |
| 2017-01-05 | $41.41 | $41.41 | $40.56 | $40.57 | $36.47 | 457,090 |
| 2017-01-04 | $41.05 | $41.54 | $40.75 | $41.44 | $37.25 | 433,651 |
| 2017-01-03 | $40.57 | $41.09 | $40.20 | $40.80 | $36.67 | 548,692 |
| 2016-12-30 | $40.79 | $40.94 | $40.62 | $40.84 | $36.56 | 355,891 |
| 2016-12-29 | $40.48 | $40.80 | $40.25 | $40.78 | $36.50 | 469,347 |
| 2016-12-28 | $40.60 | $40.70 | $40.38 | $40.42 | $36.18 | 418,730 |
| 2016-12-27 | $40.17 | $40.73 | $40.12 | $40.58 | $36.33 | 361,282 |
| 2016-12-23 | $40.36 | $40.42 | $39.94 | $40.14 | $35.93 | 357,172 |
| 2016-12-22 | $40.24 | $40.49 | $40.09 | $40.41 | $36.17 | 368,233 |
| 2016-12-21 | $40.94 | $41.18 | $40.47 | $40.47 | $36.23 | 327,930 |
| 2016-12-20 | $40.20 | $41.14 | $40.20 | $40.78 | $36.50 | 550,504 |
| 2016-12-19 | $40.43 | $40.75 | $39.82 | $40.27 | $36.05 | 534,614 |
| 2016-12-16 | $39.73 | $40.32 | $39.47 | $40.05 | $35.85 | 1,518,365 |
| 2016-12-15 | $39.25 | $39.92 | $38.54 | $39.70 | $35.54 | 1,135,199 |
| 2016-12-14 | $41.49 | $41.94 | $38.52 | $39.51 | $35.37 | 2,668,142 |
| 2016-12-13 | $43.21 | $43.37 | $42.53 | $42.92 | $38.42 | 723,729 |
| 2016-12-12 | $43.03 | $43.46 | $42.68 | $42.88 | $38.38 | 566,880 |
| 2016-12-09 | $43.00 | $43.15 | $42.57 | $43.01 | $38.50 | 661,219 |
| 2016-12-08 | $42.92 | $43.12 | $42.72 | $42.95 | $38.45 | 601,564 |
| 2016-12-07 | $43.00 | $43.27 | $42.66 | $43.01 | $38.50 | 404,547 |
| 2016-12-06 | $43.16 | $43.48 | $42.63 | $42.86 | $38.37 | 520,344 |
| 2016-12-05 | $43.57 | $44.26 | $43.15 | $44.22 | $39.58 | 275,214 |
| 2016-12-02 | $42.93 | $43.61 | $42.71 | $43.57 | $39.00 | 231,709 |
| 2016-12-01 | $43.82 | $43.91 | $42.91 | $43.06 | $38.55 | 508,750 |
| 2016-11-30 | $44.71 | $45.03 | $43.99 | $44.00 | $39.39 | 328,455 |
| 2016-11-29 | $44.39 | $44.94 | $44.38 | $44.78 | $40.08 | 292,496 |
| 2016-11-28 | $44.51 | $44.63 | $44.08 | $44.31 | $39.66 | 286,558 |
| 2016-11-25 | $43.90 | $44.53 | $43.90 | $44.34 | $39.69 | 164,671 |
| 2016-11-23 | $44.09 | $44.39 | $43.83 | $44.03 | $39.41 | 376,153 |
| 2016-11-22 | $44.53 | $44.93 | $43.91 | $44.42 | $39.76 | 307,570 |
| 2016-11-21 | $44.10 | $44.52 | $43.72 | $44.33 | $39.68 | 251,740 |
| 2016-11-18 | $43.11 | $43.92 | $42.75 | $43.88 | $39.28 | 298,735 |
| 2016-11-17 | $42.43 | $43.04 | $42.18 | $43.01 | $38.50 | 277,520 |
| 2016-11-16 | $42.97 | $43.33 | $42.16 | $42.52 | $38.06 | 377,019 |
| 2016-11-15 | $42.90 | $43.71 | $42.66 | $43.59 | $39.02 | 234,607 |
| 2016-11-14 | $42.06 | $43.00 | $41.78 | $42.93 | $38.43 | 450,840 |
| 2016-11-11 | $41.41 | $42.02 | $41.18 | $41.94 | $37.54 | 627,415 |
| 2016-11-10 | $40.32 | $41.56 | $40.08 | $41.44 | $37.10 | 465,993 |
| 2016-11-09 | $39.07 | $40.32 | $38.88 | $40.28 | $36.06 | 349,926 |
| 2016-11-08 | $38.96 | $39.54 | $38.96 | $39.38 | $35.25 | 158,304 |
| 2016-11-07 | $38.64 | $39.23 | $38.46 | $39.00 | $34.91 | 169,349 |
| 2016-11-04 | $38.33 | $38.63 | $38.23 | $38.29 | $34.28 | 149,247 |
| 2016-11-03 | $38.15 | $38.57 | $38.04 | $38.30 | $34.28 | 155,709 |
| 2016-11-02 | $38.47 | $38.82 | $38.20 | $38.22 | $34.21 | 192,775 |
| 2016-11-01 | $39.08 | $39.31 | $38.50 | $38.58 | $34.53 | 351,949 |
| 2016-10-31 | $38.55 | $39.15 | $38.45 | $39.08 | $34.98 | 283,172 |
| 2016-10-28 | $38.33 | $38.86 | $38.30 | $38.59 | $34.54 | 147,893 |
| 2016-10-27 | $38.45 | $38.46 | $38.17 | $38.29 | $34.28 | 121,169 |
| 2016-10-26 | $38.30 | $38.67 | $38.25 | $38.35 | $34.33 | 122,967 |
| 2016-10-25 | $38.62 | $38.62 | $38.32 | $38.47 | $34.44 | 112,665 |
| 2016-10-24 | $38.24 | $38.74 | $38.24 | $38.74 | $34.68 | 198,495 |
| 2016-10-21 | $37.75 | $38.22 | $37.69 | $37.98 | $34.00 | 196,102 |
| 2016-10-20 | $37.83 | $38.12 | $37.67 | $38.01 | $34.02 | 143,881 |
| 2016-10-19 | $38.11 | $38.11 | $37.78 | $37.86 | $33.89 | 208,142 |
| 2016-10-18 | $38.20 | $38.34 | $38.06 | $38.12 | $34.12 | 174,690 |
| 2016-10-17 | $37.78 | $37.94 | $37.60 | $37.87 | $33.90 | 326,059 |
| 2016-10-14 | $38.08 | $38.47 | $37.79 | $37.82 | $33.85 | 202,068 |
| 2016-10-13 | $37.77 | $38.44 | $37.72 | $38.08 | $34.09 | 484,391 |
| 2016-10-12 | $38.25 | $38.40 | $37.95 | $38.07 | $34.08 | 352,789 |
| 2016-10-11 | $38.84 | $38.84 | $38.07 | $38.21 | $34.20 | 220,967 |
| 2016-10-10 | $38.97 | $39.30 | $38.79 | $38.80 | $34.73 | 153,492 |
| 2016-10-07 | $39.26 | $39.30 | $38.53 | $38.78 | $34.71 | 222,311 |
| 2016-10-06 | $38.98 | $39.40 | $38.76 | $39.26 | $35.14 | 150,058 |
| 2016-10-05 | $39.42 | $39.56 | $39.04 | $39.10 | $35.00 | 196,057 |
| 2016-10-04 | $39.83 | $40.08 | $39.10 | $39.23 | $35.12 | 205,656 |
| 2016-10-03 | $39.63 | $40.15 | $39.63 | $40.04 | $35.69 | 351,542 |
| 2016-09-30 | $39.29 | $39.90 | $39.19 | $39.70 | $35.39 | 267,396 |
| 2016-09-29 | $39.64 | $39.72 | $39.27 | $39.33 | $35.06 | 149,324 |
| 2016-09-28 | $39.61 | $39.71 | $39.37 | $39.69 | $35.38 | 178,256 |
| 2016-09-27 | $39.41 | $39.66 | $39.38 | $39.40 | $35.12 | 379,601 |
| 2016-09-26 | $39.46 | $39.93 | $39.20 | $39.55 | $35.25 | 205,884 |
| 2016-09-23 | $40.00 | $40.05 | $39.62 | $39.72 | $35.41 | 187,898 |
| 2016-09-22 | $39.50 | $40.03 | $39.36 | $40.00 | $35.66 | 259,023 |
| 2016-09-21 | $38.90 | $39.40 | $38.75 | $39.36 | $35.09 | 259,242 |
| 2016-09-20 | $39.20 | $39.26 | $38.58 | $38.60 | $34.41 | 407,046 |
| 2016-09-19 | $39.08 | $39.25 | $38.85 | $38.95 | $34.72 | 252,092 |
| 2016-09-16 | $39.45 | $39.45 | $38.92 | $39.11 | $34.86 | 377,405 |
| 2016-09-15 | $39.00 | $39.46 | $38.91 | $39.42 | $35.14 | 154,083 |
| 2016-09-14 | $38.79 | $39.08 | $38.65 | $39.01 | $34.77 | 273,631 |
| 2016-09-13 | $38.30 | $38.86 | $38.24 | $38.77 | $34.56 | 93,247 |
| 2016-09-12 | $38.33 | $38.77 | $38.06 | $38.76 | $34.55 | 104,752 |
| 2016-09-09 | $40.20 | $40.20 | $38.55 | $38.58 | $34.39 | 350,768 |
| 2016-09-08 | $40.00 | $40.47 | $38.69 | $40.42 | $36.03 | 779,656 |
| 2016-09-07 | $38.92 | $39.06 | $38.43 | $38.65 | $34.45 | 414,894 |
| 2016-09-06 | $38.97 | $39.06 | $38.46 | $38.99 | $34.76 | 234,126 |
| 2016-09-02 | $38.90 | $39.16 | $38.60 | $38.91 | $34.68 | 222,502 |
| 2016-09-01 | $38.29 | $38.66 | $38.08 | $38.66 | $34.46 | 148,212 |
| 2016-08-31 | $38.41 | $38.49 | $37.99 | $38.43 | $34.26 | 200,448 |
| 2016-08-30 | $38.14 | $38.57 | $38.12 | $38.40 | $34.23 | 196,311 |
| 2016-08-29 | $38.06 | $38.29 | $37.87 | $38.03 | $33.90 | 135,341 |
| 2016-08-26 | $38.21 | $38.54 | $37.77 | $38.03 | $33.90 | 163,932 |
| 2016-08-25 | $38.18 | $38.39 | $38.00 | $38.25 | $34.10 | 208,516 |
| 2016-08-24 | $38.36 | $38.38 | $38.09 | $38.15 | $34.01 | 167,192 |
| 2016-08-23 | $38.27 | $38.59 | $38.24 | $38.35 | $34.19 | 168,056 |
| 2016-08-22 | $37.71 | $38.27 | $37.71 | $38.21 | $34.06 | 199,468 |
| 2016-08-19 | $37.92 | $37.94 | $37.71 | $37.84 | $33.73 | 215,426 |
| 2016-08-18 | $37.95 | $38.05 | $37.74 | $37.92 | $33.80 | 169,860 |
| 2016-08-17 | $38.09 | $38.09 | $37.72 | $37.89 | $33.78 | 210,515 |
| 2016-08-16 | $38.17 | $38.33 | $37.90 | $37.99 | $33.86 | 172,188 |
| 2016-08-15 | $37.65 | $38.12 | $37.65 | $38.12 | $33.98 | 109,150 |
| 2016-08-12 | $38.00 | $38.00 | $37.47 | $37.73 | $33.63 | 115,653 |
| 2016-08-11 | $37.66 | $38.01 | $37.64 | $38.01 | $33.88 | 189,763 |
| 2016-08-10 | $37.20 | $37.61 | $37.20 | $37.61 | $33.53 | 136,578 |
| 2016-08-09 | $37.06 | $37.23 | $36.98 | $37.20 | $33.16 | 179,408 |
| 2016-08-08 | $37.26 | $37.30 | $36.97 | $37.10 | $33.07 | 80,874 |
| 2016-08-05 | $37.19 | $37.47 | $37.02 | $37.26 | $33.21 | 126,347 |
| 2016-08-04 | $37.29 | $37.34 | $37.02 | $37.12 | $33.09 | 115,356 |
| 2016-08-03 | $36.86 | $37.27 | $36.63 | $37.27 | $33.22 | 283,542 |
| 2016-08-02 | $37.18 | $37.42 | $36.75 | $36.85 | $32.85 | 237,805 |
| 2016-08-01 | $37.16 | $37.41 | $36.90 | $37.27 | $33.22 | 194,507 |
| 2016-07-29 | $37.23 | $37.37 | $36.95 | $37.21 | $33.17 | 224,185 |
| 2016-07-28 | $37.45 | $37.54 | $37.08 | $37.24 | $33.20 | 148,220 |
| 2016-07-27 | $37.50 | $37.62 | $37.16 | $37.61 | $33.53 | 178,943 |
| 2016-07-26 | $37.07 | $37.62 | $37.07 | $37.52 | $33.45 | 177,736 |
| 2016-07-25 | $37.44 | $37.44 | $37.10 | $37.29 | $33.24 | 196,504 |
| 2016-07-22 | $37.07 | $37.67 | $36.90 | $37.52 | $33.45 | 122,220 |
| 2016-07-21 | $37.11 | $37.28 | $36.94 | $37.15 | $33.12 | 169,033 |
| 2016-07-20 | $36.85 | $37.33 | $36.71 | $37.09 | $33.06 | 161,508 |
| 2016-07-19 | $36.89 | $37.10 | $36.62 | $36.77 | $32.78 | 247,579 |
| 2016-07-18 | $37.28 | $37.41 | $37.01 | $37.05 | $33.03 | 133,868 |
| 2016-07-15 | $37.16 | $37.26 | $36.77 | $37.25 | $33.20 | 264,016 |
| 2016-07-14 | $37.37 | $37.47 | $36.93 | $37.04 | $33.02 | 218,017 |
| 2016-07-13 | $37.32 | $37.40 | $37.12 | $37.24 | $33.20 | 189,358 |
| 2016-07-12 | $37.25 | $37.54 | $36.86 | $37.25 | $33.20 | 214,106 |
| 2016-07-11 | $36.86 | $37.14 | $36.76 | $37.07 | $33.04 | 157,901 |
| 2016-07-08 | $36.54 | $37.07 | $36.54 | $36.82 | $32.82 | 240,904 |
| 2016-07-07 | $36.35 | $36.52 | $36.05 | $36.27 | $32.33 | 139,335 |
| 2016-07-06 | $36.34 | $36.60 | $36.20 | $36.42 | $32.46 | 176,784 |
| 2016-07-05 | $36.09 | $36.73 | $35.96 | $36.48 | $32.52 | 245,911 |
| 2016-07-01 | $36.49 | $36.68 | $36.26 | $36.33 | $32.24 | 185,231 |
| 2016-06-30 | $35.67 | $36.49 | $35.67 | $36.48 | $32.37 | 380,755 |
| 2016-06-29 | $35.53 | $35.92 | $35.53 | $35.74 | $31.72 | 209,153 |
| 2016-06-28 | $35.34 | $35.72 | $35.19 | $35.24 | $31.27 | 426,892 |
| 2016-06-27 | $35.56 | $35.61 | $35.03 | $35.23 | $31.26 | 349,770 |
| 2016-06-24 | $35.85 | $36.05 | $35.54 | $35.74 | $31.72 | 531,905 |
| 2016-06-23 | $36.65 | $36.93 | $36.53 | $36.78 | $32.64 | 396,774 |
| 2016-06-22 | $36.54 | $36.71 | $36.30 | $36.36 | $32.27 | 240,591 |
| 2016-06-21 | $36.32 | $36.70 | $36.08 | $36.54 | $32.43 | 257,738 |
| 2016-06-20 | $36.68 | $36.91 | $36.24 | $36.28 | $32.19 | 615,029 |
| 2016-06-17 | $37.07 | $37.19 | $36.07 | $36.26 | $32.18 | 478,991 |
| 2016-06-16 | $36.41 | $36.71 | $36.20 | $36.67 | $32.54 | 176,502 |
| 2016-06-15 | $36.89 | $36.95 | $36.43 | $36.49 | $32.38 | 200,537 |
| 2016-06-14 | $36.57 | $36.95 | $36.40 | $36.79 | $32.65 | 389,746 |
| 2016-06-13 | $37.14 | $37.48 | $36.69 | $36.71 | $32.58 | 553,052 |
| 2016-06-10 | $37.08 | $37.86 | $36.87 | $37.30 | $33.10 | 600,982 |
| 2016-06-09 | $35.73 | $37.59 | $35.16 | $37.27 | $33.07 | 1,351,945 |
| 2016-06-08 | $34.25 | $34.99 | $34.13 | $34.76 | $30.85 | 344,488 |
| 2016-06-07 | $34.11 | $34.36 | $34.04 | $34.24 | $30.38 | 188,338 |
| 2016-06-06 | $34.20 | $34.29 | $34.04 | $34.11 | $30.27 | 247,960 |
| 2016-06-03 | $34.37 | $34.37 | $33.99 | $34.16 | $30.31 | 208,560 |
| 2016-06-02 | $34.07 | $34.58 | $34.03 | $34.42 | $30.54 | 210,268 |
| 2016-06-01 | $34.08 | $34.26 | $33.91 | $34.20 | $30.35 | 217,036 |
| 2016-05-31 | $33.96 | $34.20 | $33.79 | $34.17 | $30.32 | 258,755 |
| 2016-05-27 | $33.65 | $34.13 | $33.49 | $34.02 | $30.19 | 296,227 |
| 2016-05-26 | $33.43 | $33.74 | $33.25 | $33.67 | $29.88 | 293,977 |
| 2016-05-25 | $33.43 | $33.52 | $33.30 | $33.38 | $29.62 | 168,218 |
| 2016-05-24 | $33.11 | $33.59 | $32.89 | $33.52 | $29.75 | 229,591 |
| 2016-05-23 | $33.10 | $33.22 | $32.99 | $33.00 | $29.28 | 165,056 |
| 2016-05-20 | $32.92 | $33.15 | $32.72 | $33.14 | $29.41 | 198,118 |
| 2016-05-19 | $32.51 | $32.80 | $32.29 | $32.76 | $29.07 | 160,131 |
| 2016-05-18 | $32.83 | $32.83 | $32.39 | $32.58 | $28.91 | 270,840 |
| 2016-05-17 | $33.00 | $33.23 | $32.67 | $32.89 | $29.19 | 384,840 |
| 2016-05-16 | $33.00 | $33.15 | $32.87 | $33.06 | $29.34 | 171,165 |
| 2016-05-13 | $32.99 | $33.14 | $32.72 | $32.99 | $29.27 | 215,331 |
| 2016-05-12 | $32.99 | $33.21 | $32.72 | $32.99 | $29.27 | 176,876 |
| 2016-05-11 | $33.27 | $33.34 | $32.78 | $32.95 | $29.24 | 163,603 |
| 2016-05-10 | $32.97 | $33.35 | $32.87 | $33.33 | $29.58 | 246,384 |
| 2016-05-09 | $32.46 | $32.95 | $32.41 | $32.87 | $29.17 | 191,051 |
| 2016-05-06 | $32.57 | $32.82 | $32.03 | $32.52 | $28.86 | 399,221 |
| 2016-05-05 | $32.78 | $32.90 | $32.46 | $32.79 | $29.10 | 450,204 |
| 2016-05-04 | $32.22 | $32.95 | $32.22 | $32.75 | $29.06 | 351,910 |
| 2016-05-03 | $32.33 | $32.52 | $32.17 | $32.42 | $28.77 | 223,198 |
| 2016-05-02 | $32.22 | $32.51 | $32.08 | $32.51 | $28.85 | 244,171 |
| 2016-04-29 | $32.11 | $32.29 | $31.92 | $32.17 | $28.55 | 250,235 |
| 2016-04-28 | $32.54 | $32.67 | $32.39 | $32.40 | $28.75 | 179,156 |
| 2016-04-27 | $32.07 | $32.67 | $32.07 | $32.66 | $28.98 | 323,817 |
| 2016-04-26 | $31.87 | $32.17 | $31.79 | $32.17 | $28.55 | 219,650 |
| 2016-04-25 | $32.04 | $32.18 | $31.74 | $31.88 | $28.29 | 160,967 |
| 2016-04-22 | $31.98 | $32.30 | $31.98 | $32.16 | $28.54 | 207,305 |
| 2016-04-21 | $32.29 | $32.34 | $31.97 | $32.02 | $28.41 | 140,564 |
| 2016-04-20 | $32.49 | $32.50 | $32.11 | $32.39 | $28.74 | 210,970 |
| 2016-04-19 | $32.54 | $32.65 | $32.21 | $32.52 | $28.86 | 255,858 |
| 2016-04-18 | $32.67 | $32.89 | $32.37 | $32.39 | $28.74 | 192,897 |
| 2016-04-15 | $32.20 | $32.73 | $32.20 | $32.67 | $28.99 | 428,832 |
| 2016-04-14 | $32.40 | $32.47 | $32.14 | $32.20 | $28.57 | 215,657 |
| 2016-04-13 | $32.05 | $32.46 | $31.88 | $32.42 | $28.77 | 384,473 |
| 2016-04-12 | $31.76 | $32.20 | $31.71 | $31.95 | $28.35 | 253,693 |
| 2016-04-11 | $32.17 | $32.24 | $31.69 | $31.76 | $28.18 | 287,297 |
| 2016-04-08 | $32.21 | $32.45 | $31.99 | $32.07 | $28.46 | 293,759 |
| 2016-04-07 | $31.86 | $32.10 | $31.70 | $32.08 | $28.47 | 472,793 |
| 2016-04-06 | $31.80 | $32.05 | $31.68 | $32.00 | $28.40 | 373,760 |
| 2016-04-05 | $31.60 | $32.07 | $31.51 | $31.86 | $28.27 | 302,135 |
| 2016-04-04 | $32.06 | $32.15 | $31.74 | $31.83 | $28.10 | 375,859 |
| 2016-04-01 | $32.12 | $32.36 | $31.84 | $32.08 | $28.32 | 217,509 |
| 2016-03-31 | $32.18 | $32.50 | $32.12 | $32.31 | $28.52 | 204,530 |
| 2016-03-30 | $32.00 | $32.31 | $31.83 | $32.23 | $28.45 | 337,969 |
| 2016-03-29 | $31.61 | $32.00 | $31.36 | $32.00 | $28.25 | 308,173 |
| 2016-03-28 | $31.49 | $31.73 | $31.37 | $31.61 | $27.91 | 110,537 |
| 2016-03-24 | $31.42 | $31.61 | $31.20 | $31.48 | $27.79 | 166,722 |
| 2016-03-23 | $31.98 | $31.98 | $31.52 | $31.52 | $27.83 | 336,333 |
| 2016-03-22 | $31.85 | $32.37 | $31.72 | $31.97 | $28.22 | 541,208 |
| 2016-03-21 | $31.79 | $31.99 | $31.59 | $31.92 | $28.18 | 320,858 |
| 2016-03-18 | $31.92 | $32.00 | $31.55 | $31.83 | $28.10 | 619,711 |
| 2016-03-17 | $31.24 | $31.89 | $31.14 | $31.78 | $28.06 | 329,051 |
| 2016-03-16 | $30.97 | $31.46 | $30.79 | $31.27 | $27.61 | 230,774 |
| 2016-03-15 | $30.57 | $31.13 | $30.46 | $31.08 | $27.44 | 259,442 |
| 2016-03-14 | $30.98 | $31.05 | $30.64 | $30.78 | $27.17 | 305,855 |
| 2016-03-11 | $31.21 | $31.38 | $30.93 | $31.06 | $27.42 | 317,970 |
| 2016-03-10 | $31.85 | $31.95 | $30.80 | $31.07 | $27.43 | 526,401 |
| 2016-03-09 | $32.15 | $33.39 | $30.62 | $31.85 | $28.12 | 779,902 |
| 2016-03-08 | $30.94 | $31.22 | $30.42 | $30.84 | $27.23 | 331,646 |
| 2016-03-07 | $30.52 | $31.04 | $30.16 | $31.02 | $27.38 | 400,990 |
| 2016-03-04 | $30.78 | $30.81 | $30.43 | $30.64 | $27.05 | 321,919 |
| 2016-03-03 | $30.99 | $31.11 | $30.50 | $30.78 | $27.17 | 323,669 |
| 2016-03-02 | $31.32 | $31.32 | $30.44 | $31.01 | $27.38 | 496,607 |
| 2016-03-01 | $31.57 | $31.64 | $31.09 | $31.41 | $27.73 | 220,344 |
| 2016-02-29 | $31.24 | $31.60 | $30.96 | $31.40 | $27.72 | 336,394 |
| 2016-02-26 | $32.26 | $32.33 | $31.09 | $31.26 | $27.60 | 459,895 |
| 2016-02-25 | $32.34 | $32.50 | $32.02 | $32.21 | $28.44 | 292,969 |
| 2016-02-24 | $31.45 | $32.29 | $31.23 | $32.25 | $28.47 | 211,499 |
| 2016-02-23 | $31.76 | $31.96 | $31.47 | $31.70 | $27.99 | 191,695 |
| 2016-02-22 | $32.02 | $32.21 | $31.69 | $31.79 | $28.06 | 323,594 |
| 2016-02-19 | $31.42 | $31.98 | $31.23 | $31.85 | $28.12 | 302,192 |
| 2016-02-18 | $31.47 | $31.76 | $31.31 | $31.42 | $27.74 | 239,254 |
| 2016-02-17 | $31.44 | $31.82 | $31.16 | $31.47 | $27.78 | 402,034 |
| 2016-02-16 | $30.78 | $31.52 | $30.49 | $31.44 | $27.76 | 265,730 |
| 2016-02-12 | $30.36 | $30.55 | $30.03 | $30.37 | $26.81 | 287,674 |
| 2016-02-11 | $29.55 | $30.28 | $29.45 | $30.14 | $26.61 | 485,720 |
| 2016-02-10 | $29.81 | $30.26 | $29.68 | $29.98 | $26.47 | 282,031 |
| 2016-02-09 | $29.22 | $29.85 | $29.09 | $29.63 | $26.16 | 236,194 |
| 2016-02-08 | $28.60 | $29.52 | $28.45 | $29.45 | $26.00 | 274,605 |
| 2016-02-05 | $29.43 | $29.58 | $28.75 | $28.84 | $25.46 | 369,160 |
| 2016-02-04 | $29.30 | $29.92 | $29.13 | $29.56 | $26.10 | 174,684 |
| 2016-02-03 | $29.69 | $29.77 | $28.96 | $29.36 | $25.92 | 308,205 |
| 2016-02-02 | $29.71 | $30.01 | $29.25 | $29.46 | $26.01 | 227,279 |
| 2016-02-01 | $29.88 | $30.26 | $29.63 | $30.01 | $26.49 | 211,503 |
| 2016-01-29 | $29.38 | $30.05 | $29.35 | $30.03 | $26.51 | 654,562 |
| 2016-01-28 | $29.39 | $29.61 | $29.05 | $29.19 | $25.77 | 341,634 |
| 2016-01-27 | $29.26 | $29.57 | $29.05 | $29.14 | $25.73 | 403,235 |
| 2016-01-26 | $29.19 | $29.43 | $28.95 | $29.36 | $25.92 | 432,611 |
| 2016-01-25 | $29.16 | $29.58 | $28.92 | $29.00 | $25.60 | 465,663 |
| 2016-01-22 | $28.92 | $29.53 | $28.92 | $29.20 | $25.78 | 493,142 |
| 2016-01-21 | $28.76 | $29.14 | $28.57 | $28.58 | $25.23 | 342,642 |
| 2016-01-20 | $28.50 | $28.99 | $28.05 | $28.67 | $25.31 | 376,736 |
| 2016-01-19 | $28.34 | $29.39 | $28.34 | $28.90 | $25.51 | 550,224 |
| 2016-01-15 | $27.01 | $28.49 | $26.98 | $28.14 | $24.84 | 690,171 |
| 2016-01-14 | $26.83 | $27.95 | $26.63 | $27.55 | $24.32 | 331,678 |
| 2016-01-13 | $27.17 | $27.45 | $26.57 | $26.77 | $23.63 | 286,545 |
| 2016-01-12 | $27.21 | $27.39 | $26.92 | $27.15 | $23.97 | 308,518 |
| 2016-01-11 | $26.69 | $27.11 | $26.55 | $27.02 | $23.85 | 227,791 |
| 2016-01-08 | $26.88 | $26.93 | $26.50 | $26.58 | $23.47 | 361,263 |
| 2016-01-07 | $26.84 | $27.31 | $26.68 | $26.72 | $23.59 | 201,376 |
| 2016-01-06 | $27.23 | $27.76 | $27.20 | $27.30 | $24.10 | 286,334 |
| 2016-01-05 | $27.57 | $27.84 | $27.55 | $27.57 | $24.34 | 226,905 |
| 2016-01-04 | $28.06 | $28.06 | $27.50 | $27.67 | $24.28 | 333,077 |
| 2015-12-31 | $29.04 | $29.19 | $28.47 | $28.47 | $24.98 | 239,254 |
| 2015-12-30 | $29.42 | $29.43 | $29.08 | $29.08 | $25.52 | 158,469 |
| 2015-12-29 | $29.46 | $29.74 | $29.32 | $29.42 | $25.82 | 185,390 |
| 2015-12-28 | $29.17 | $29.36 | $28.90 | $29.32 | $25.73 | 181,154 |
| 2015-12-24 | $29.23 | $29.43 | $29.11 | $29.25 | $25.67 | 81,668 |
| 2015-12-23 | $28.89 | $29.30 | $28.78 | $29.24 | $25.66 | 176,949 |
| 2015-12-22 | $28.56 | $28.77 | $28.39 | $28.76 | $25.24 | 230,598 |
| 2015-12-21 | $28.35 | $28.52 | $28.14 | $28.47 | $24.98 | 203,951 |
| 2015-12-18 | $28.46 | $28.49 | $28.17 | $28.17 | $24.72 | 603,153 |
| 2015-12-17 | $29.14 | $29.14 | $28.64 | $28.65 | $25.14 | 303,629 |
| 2015-12-16 | $28.72 | $29.12 | $28.58 | $29.11 | $25.55 | 357,409 |
| 2015-12-15 | $28.48 | $28.72 | $28.35 | $28.55 | $25.05 | 243,816 |
| 2015-12-14 | $28.36 | $28.47 | $28.15 | $28.34 | $24.87 | 336,074 |
| 2015-12-11 | $28.34 | $28.65 | $28.16 | $28.35 | $24.88 | 312,619 |
| 2015-12-10 | $28.96 | $29.07 | $28.64 | $28.68 | $25.17 | 432,342 |
| 2015-12-09 | $29.00 | $29.48 | $28.51 | $28.95 | $25.41 | 834,338 |
| 2015-12-08 | $28.73 | $29.28 | $28.49 | $29.15 | $25.58 | 295,997 |
| 2015-12-07 | $29.37 | $29.37 | $28.75 | $28.92 | $25.38 | 199,294 |
| 2015-12-04 | $29.05 | $29.60 | $29.05 | $29.44 | $25.84 | 149,709 |
| 2015-12-03 | $29.87 | $29.87 | $28.95 | $29.02 | $25.47 | 319,168 |
| 2015-12-02 | $30.10 | $30.25 | $29.67 | $29.83 | $26.18 | 207,949 |
| 2015-12-01 | $29.75 | $30.13 | $29.59 | $30.10 | $26.41 | 170,288 |
| 2015-11-30 | $30.07 | $30.14 | $29.64 | $29.67 | $26.04 | 241,277 |
| 2015-11-27 | $29.80 | $30.06 | $29.68 | $30.00 | $26.33 | 96,969 |
| 2015-11-25 | $29.77 | $29.89 | $29.60 | $29.85 | $26.20 | 153,461 |
| 2015-11-24 | $29.45 | $29.76 | $29.26 | $29.74 | $26.10 | 159,068 |
| 2015-11-23 | $29.71 | $29.80 | $29.38 | $29.50 | $25.89 | 185,458 |
| 2015-11-20 | $29.40 | $29.77 | $29.40 | $29.76 | $26.12 | 224,176 |
| 2015-11-19 | $29.12 | $29.26 | $28.96 | $29.25 | $25.67 | 222,145 |
| 2015-11-18 | $28.90 | $29.15 | $28.80 | $29.11 | $25.55 | 256,796 |
| 2015-11-17 | $28.84 | $28.92 | $28.60 | $28.86 | $25.33 | 203,174 |
| 2015-11-16 | $28.46 | $28.83 | $28.37 | $28.81 | $25.28 | 135,945 |
| 2015-11-13 | $28.63 | $28.84 | $28.43 | $28.46 | $24.98 | 192,087 |
| 2015-11-12 | $28.52 | $28.79 | $28.40 | $28.77 | $25.25 | 306,265 |
| 2015-11-11 | $28.82 | $29.02 | $28.69 | $28.83 | $25.30 | 151,716 |
| 2015-11-10 | $28.30 | $28.74 | $28.23 | $28.73 | $25.21 | 258,331 |
| 2015-11-09 | $28.58 | $28.71 | $28.30 | $28.42 | $24.94 | 276,460 |
| 2015-11-06 | $28.38 | $28.72 | $28.16 | $28.64 | $25.13 | 268,967 |
| 2015-11-05 | $28.44 | $28.62 | $28.25 | $28.53 | $25.04 | 127,732 |
| 2015-11-04 | $28.46 | $28.53 | $28.14 | $28.40 | $24.92 | 187,276 |
| 2015-11-03 | $28.60 | $28.86 | $28.27 | $28.46 | $24.98 | 226,103 |
| 2015-11-02 | $28.36 | $28.84 | $28.28 | $28.64 | $25.13 | 345,819 |
| 2015-10-30 | $27.94 | $28.49 | $27.78 | $28.40 | $24.92 | 549,006 |
| 2015-10-29 | $28.21 | $28.21 | $26.98 | $27.89 | $24.48 | 936,512 |
| 2015-10-28 | $28.69 | $29.30 | $28.60 | $28.88 | $25.34 | 470,461 |
| 2015-10-27 | $28.57 | $28.62 | $28.25 | $28.57 | $25.07 | 374,302 |
| 2015-10-26 | $28.48 | $28.83 | $28.40 | $28.78 | $25.26 | 395,546 |
| 2015-10-23 | $28.71 | $28.88 | $28.44 | $28.49 | $25.00 | 199,181 |
| 2015-10-22 | $28.11 | $28.60 | $28.07 | $28.56 | $25.06 | 283,350 |
| 2015-10-21 | $28.45 | $28.55 | $28.04 | $28.04 | $24.61 | 236,256 |
| 2015-10-20 | $28.60 | $28.76 | $28.30 | $28.34 | $24.87 | 336,613 |
| 2015-10-19 | $28.40 | $28.69 | $28.22 | $28.68 | $25.17 | 349,381 |
| 2015-10-16 | $28.46 | $28.52 | $28.09 | $28.52 | $25.03 | 449,636 |
| 2015-10-15 | $28.31 | $28.50 | $28.16 | $28.44 | $24.96 | 333,117 |
| 2015-10-14 | $28.48 | $28.70 | $28.22 | $28.23 | $24.77 | 406,753 |
| 2015-10-13 | $28.73 | $28.91 | $28.51 | $28.52 | $25.03 | 256,563 |
| 2015-10-12 | $28.74 | $29.00 | $28.66 | $28.81 | $25.28 | 275,315 |
| 2015-10-09 | $28.98 | $29.09 | $28.75 | $28.76 | $25.24 | 284,379 |
| 2015-10-08 | $28.28 | $28.95 | $28.27 | $28.93 | $25.39 | 355,135 |
| 2015-10-07 | $28.13 | $28.56 | $28.07 | $28.33 | $24.86 | 617,744 |
| 2015-10-06 | $28.17 | $28.34 | $27.94 | $28.04 | $24.61 | 341,569 |
| 2015-10-05 | $27.78 | $28.22 | $27.78 | $28.19 | $24.74 | 374,558 |
| 2015-10-02 | $27.05 | $27.63 | $26.71 | $27.58 | $24.20 | 814,612 |
| 2015-10-01 | $27.38 | $27.46 | $27.00 | $27.21 | $23.88 | 634,530 |
| 2015-09-30 | $27.89 | $27.95 | $26.95 | $27.31 | $23.97 | 982,547 |
| 2015-09-29 | $27.85 | $28.08 | $27.67 | $27.72 | $24.33 | 568,341 |
| 2015-09-28 | $28.65 | $28.65 | $27.92 | $27.94 | $24.38 | 517,283 |
| 2015-09-25 | $28.83 | $29.00 | $28.53 | $28.70 | $25.04 | 670,970 |
| 2015-09-24 | $28.85 | $28.88 | $28.54 | $28.69 | $25.03 | 334,227 |
| 2015-09-23 | $28.93 | $29.10 | $28.86 | $28.93 | $25.24 | 385,759 |
| 2015-09-22 | $29.26 | $29.34 | $28.84 | $28.92 | $25.23 | 316,288 |
| 2015-09-21 | $29.81 | $29.84 | $29.37 | $29.41 | $25.66 | 406,991 |
| 2015-09-18 | $29.61 | $29.80 | $29.39 | $29.54 | $25.77 | 688,704 |
| 2015-09-17 | $30.04 | $30.25 | $29.86 | $29.89 | $26.08 | 331,747 |
| 2015-09-16 | $29.96 | $30.10 | $29.83 | $29.99 | $26.17 | 508,324 |
| 2015-09-15 | $29.64 | $30.00 | $29.56 | $29.90 | $26.09 | 381,666 |
| 2015-09-14 | $29.80 | $30.13 | $29.63 | $29.66 | $25.88 | 562,977 |
| 2015-09-11 | $29.45 | $29.73 | $29.45 | $29.64 | $25.86 | 704,675 |
| 2015-09-10 | $29.73 | $29.84 | $29.50 | $29.55 | $25.78 | 886,365 |
| 2015-09-09 | $29.81 | $30.02 | $29.68 | $29.72 | $25.93 | 617,477 |
| 2015-09-08 | $29.65 | $30.03 | $29.65 | $29.74 | $25.95 | 551,753 |
| 2015-09-04 | $29.94 | $30.08 | $29.21 | $29.24 | $25.51 | 1,105,673 |
ABM Industries Inc (ABM) News Headlines
Recent ABM Industries Inc (ABM) News
Similar Companies to ABM Industries Inc (ABM) in the Specialty Business Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Atento S.A. | ATTO | Specialty Business Services | Industrials | 144,400 |
| Cintas Corporation | CTAS | Specialty Business Services | Industrials | 46,000 |
| R.R. Donnelley & Sons Company | RRD | Specialty Business Services | Industrials | 35,000 |
| WNS Holdings Ltd | WNS | Specialty Business Services | Industrials | 32,000 |
| BrightView Holdings Inc | BV | Specialty Business Services | Industrials | 27,000 |
| Maximus Inc | MMS | Specialty Business Services | Industrials | 19,500 |
| Quad/Graphics Inc - Class A | QUAD | Specialty Business Services | Industrials | 15,800 |
| Unifirst Corp | UNF | Specialty Business Services | Industrials | 14,000 |
| PAE Incorporated - Class A | PAE | Specialty Business Services | Industrials | 14,000 |
| First Advantage Corp | FA | Specialty Business Services | Industrials | 12,000 |