American Electric Power Company Inc (AEPPL) Exchange: NASDAQ
Data as of April 19, 2024
$52.61 ($-0.77) -1.44%
American Electric Power Company Inc - Daily Information
Click for more stock information on American Electric Power Company Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $53.53 |
| Previous Close | $52.61 |
| High | $53.60 |
| Low | $52.48 |
| Adjusted Open | $53.53 |
| Previous Adjusted Close | $52.61 |
| Adjusted High | $53.60 |
| Adjusted Low | $52.48 |
Invest in American Electric Power Company Inc (AEPPL)
Key People American Electric Power Company Inc
| Employee | Position |
|---|---|
| Nicholas K. Akins | Chairman, President & Chief Executive Officer |
| Lisa M. Barton | Chief Operating Officer & Executive Vice President |
| Julia A. Sloat | Chief Financial Officer & Executive Vice President |
| Greg Filipkowski | Vice President-Information Technology |
| Therace M. Risch | EVP, Chief Information & Technology Officer |
| Darren A. Shepard | Vice President-Utilities |
| Stephen L. Swick | Chief Security Officer & Senior Vice President |
| Janelle N. Coleman | VP-Community Engagement, Diversity & Inclusion |
| Amanda Riggs Conner | Vice President-FERC & RTO Strategy & Policy |
| Toby L. Thomas | Senior Vice President-Energy Delivery |
| Marc Reitter | President & Chief Operating Officer-AEP Ohio |
| Lisa Kelso | Vice President-Regulatory & Finance |
| Steve Baker | President & COO-Indiana Michigan Power |
| Jennifer Leber | VP-Distribution Region Operations for PSO |
| Greg B. Hall | Executive Vice President-Energy Supply |
| Charles E. Zebula | Executive Vice President-Portfolio Optimization |
| Scott N. Smith | Senior VP-Transmission Controls & Field Services |
| Philip J. Dion | Vice President-Technology Business Development |
| A. Wade Smith | Senior VP-Transmission Grid Development |
| Stephan T. Haynes | Senior Vice President-Strategy & Innovation |
| Natalie J. McCord | Vice President-Safety & Health |
| Raja Sundararajan | Senior VP-Regulatory & Customer Solutions |
| Paul Chodak | Executive Vice President-Generation |
| Ashley M. Weaver | Vice President-Operations |
| Lisa R. Groff | Vice President & Chief Risk Officer |
| Matthew J. Satterwhite | Vice President-Regulatory Services |
| Julie A. Sherwood | Senior Vice President-Treasury & Risk |
| Timothy J Wells | VP-Sales, Economic & Business Development |
| Melissa A. McHenry | Senior Vice President-Communications & Marketing |
| Joseph M. Buonaiuto | Chief Accounting Officer, Senior VP & Controller |
| James X. Llende | Vice President-Tax |
| Reese Darcy | Managing Director-Investor Relations |
| Phil Ulrich | Chief Human Resources Officer & Senior VP |
| David Matthew Feinberg | Secretary, Executive VP & General Counsel |
| Tony Kavanagh | Senior Vice President-Governmental Affairs |
| Charles R. Patton | Executive Vice President-External Affairs |
| Art A. Garcia | Independent Director |
| Daryl Roberts | Independent Director |
| Sara Martinez Tucker | Independent Director |
| Thomas E. Hoaglin | Lead Independent Director |
| Linda A. Goodspeed | Independent Director |
| David John Anderson | Independent Director |
| Sandra Beach Lin | Independent Director |
| Oliver G. Richard | Independent Director |
| J. Barnie Beasley | Independent Director |
| Stephen S. Rasmussen | Independent Director |
| Margaret M. McCarthy | Independent Director |
Historical Stock Data for American Electric Power Company Inc (AEPPL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-14 | $53.53 | $53.60 | $52.48 | $52.61 | $52.61 | 1,624,597 |
| 2022-03-11 | $53.64 | $54.21 | $53.18 | $53.38 | $53.38 | 136,644 |
| 2022-03-10 | $53.43 | $54.41 | $53.32 | $54.41 | $53.64 | 21,764 |
| 2022-03-09 | $53.70 | $53.98 | $53.25 | $53.62 | $52.86 | 42,792 |
| 2022-03-08 | $54.55 | $54.99 | $53.33 | $53.72 | $52.96 | 457,791 |
| 2022-03-07 | $54.10 | $55.09 | $53.77 | $54.72 | $53.95 | 424,541 |
| 2022-03-04 | $52.83 | $54.42 | $52.83 | $54.30 | $53.53 | 529,403 |
| 2022-03-03 | $52.20 | $53.58 | $52.20 | $53.17 | $52.42 | 334,934 |
| 2022-03-02 | $50.41 | $53.04 | $50.41 | $52.19 | $51.45 | 101,278 |
| 2022-03-01 | $51.75 | $52.32 | $50.56 | $50.56 | $49.85 | 122,923 |
| 2022-02-28 | $51.02 | $52.00 | $51.02 | $51.77 | $51.04 | 698,255 |
| 2022-02-25 | $50.78 | $51.53 | $50.55 | $51.53 | $50.80 | 110,764 |
| 2022-02-24 | $50.10 | $50.77 | $50.04 | $50.65 | $49.93 | 92,285 |
| 2022-02-23 | $50.71 | $50.71 | $50.15 | $50.15 | $49.44 | 48,806 |
| 2022-02-22 | $50.77 | $50.77 | $50.38 | $50.49 | $49.78 | 168,062 |
| 2022-02-18 | $50.48 | $50.67 | $50.38 | $50.49 | $49.78 | 5,871 |
| 2022-02-17 | $50.40 | $50.62 | $50.18 | $50.56 | $49.85 | 42,283 |
| 2022-02-16 | $50.30 | $50.48 | $50.15 | $50.44 | $49.73 | 223,948 |
| 2022-02-15 | $50.38 | $50.45 | $50.25 | $50.30 | $49.59 | 507,407 |
| 2022-02-14 | $50.37 | $50.45 | $50.21 | $50.30 | $49.59 | 61,175 |
| 2022-02-11 | $50.45 | $50.54 | $50.41 | $50.53 | $49.81 | 114,430 |
| 2022-02-10 | $50.30 | $50.46 | $50.29 | $50.32 | $49.61 | 256,840 |
| 2022-02-09 | $50.46 | $50.61 | $50.37 | $50.46 | $49.75 | 139,675 |
| 2022-02-08 | $50.48 | $50.53 | $50.33 | $50.33 | $49.62 | 139,110 |
| 2022-02-07 | $50.34 | $50.55 | $50.31 | $50.42 | $49.71 | 25,999 |
| 2022-02-04 | $50.36 | $50.46 | $50.25 | $50.32 | $49.61 | 26,041 |
| 2022-02-03 | $50.44 | $50.50 | $50.32 | $50.45 | $49.74 | 71,073 |
| 2022-02-02 | $50.35 | $50.49 | $50.28 | $50.44 | $49.73 | 544,078 |
| 2022-02-01 | $50.33 | $50.35 | $50.19 | $50.35 | $49.64 | 2,890,997 |
| 2022-01-31 | $50.45 | $50.67 | $50.20 | $50.65 | $49.93 | 143,451 |
| 2022-01-28 | $50.34 | $50.40 | $50.25 | $50.33 | $49.62 | 82,115 |
| 2022-01-27 | $50.19 | $50.35 | $50.18 | $50.18 | $49.47 | 62,429 |
| 2022-01-26 | $50.25 | $50.39 | $50.11 | $50.11 | $49.40 | 74,083 |
| 2022-01-25 | $50.38 | $50.40 | $50.20 | $50.35 | $49.63 | 8,549 |
| 2022-01-24 | $50.36 | $50.62 | $50.20 | $50.35 | $49.63 | 20,828 |
| 2022-01-21 | $50.61 | $50.61 | $50.30 | $50.36 | $49.64 | 8,082 |
| 2022-01-20 | $50.30 | $50.59 | $50.30 | $50.31 | $49.60 | 6,822 |
| 2022-01-19 | $50.33 | $50.50 | $50.33 | $50.50 | $49.79 | 6,979 |
| 2022-01-18 | $50.22 | $50.65 | $50.22 | $50.34 | $49.63 | 13,896 |
| 2022-01-14 | $50.60 | $50.60 | $50.37 | $50.50 | $49.79 | 6,599 |
| 2022-01-13 | $50.41 | $50.59 | $50.33 | $50.56 | $49.85 | 8,939 |
| 2022-01-12 | $50.20 | $50.41 | $50.20 | $50.33 | $49.62 | 53,695 |
| 2022-01-11 | $49.99 | $50.40 | $49.99 | $50.33 | $49.61 | 5,406 |
| 2022-01-10 | $50.18 | $50.51 | $50.18 | $50.31 | $49.60 | 11,748 |
| 2022-01-07 | $50.16 | $50.35 | $50.12 | $50.35 | $49.64 | 40,275 |
| 2022-01-06 | $50.19 | $50.37 | $49.99 | $50.24 | $49.53 | 11,822 |
| 2022-01-05 | $49.93 | $50.39 | $49.93 | $50.22 | $49.51 | 10,936 |
| 2022-01-04 | $50.15 | $50.30 | $49.80 | $49.93 | $49.22 | 7,446 |
| 2022-01-03 | $50.04 | $50.42 | $49.96 | $50.13 | $49.42 | 6,451 |
| 2021-12-31 | $49.99 | $50.13 | $49.97 | $50.12 | $49.41 | 21,587 |
| 2021-12-30 | $49.76 | $49.99 | $49.57 | $49.99 | $49.28 | 5,342 |
| 2021-12-29 | $49.92 | $49.99 | $49.78 | $49.93 | $49.22 | 58,524 |
| 2021-12-28 | $49.68 | $49.99 | $49.68 | $49.89 | $49.18 | 14,594 |
| 2021-12-27 | $49.37 | $49.99 | $49.37 | $49.55 | $48.85 | 16,308 |
| 2021-12-23 | $49.65 | $49.67 | $49.38 | $49.41 | $48.71 | 9,224 |
| 2021-12-22 | $49.41 | $49.67 | $49.41 | $49.47 | $48.77 | 5,727 |
| 2021-12-21 | $49.51 | $49.99 | $49.51 | $49.60 | $48.90 | 14,550 |
| 2021-12-20 | $49.44 | $49.89 | $49.44 | $49.64 | $48.94 | 11,785 |
| 2021-12-17 | $49.87 | $49.98 | $49.74 | $49.74 | $49.04 | 7,231 |
| 2021-12-16 | $49.95 | $50.00 | $49.70 | $49.98 | $49.27 | 249,553 |
| 2021-12-15 | $48.89 | $49.99 | $48.89 | $49.99 | $49.28 | 32,211 |
| 2021-12-14 | $49.06 | $49.22 | $49.00 | $49.00 | $48.31 | 9,653 |
| 2021-12-13 | $49.27 | $49.60 | $48.78 | $49.29 | $48.59 | 11,945 |
| 2021-12-10 | $49.25 | $49.63 | $49.25 | $49.50 | $48.05 | 10,114 |
| 2021-12-09 | $49.42 | $49.66 | $49.20 | $49.64 | $48.19 | 10,354 |
| 2021-12-08 | $49.44 | $49.80 | $49.37 | $49.66 | $48.21 | 105,764 |
| 2021-12-07 | $49.53 | $49.81 | $49.45 | $49.59 | $48.14 | 154,973 |
| 2021-12-06 | $49.64 | $49.87 | $49.56 | $49.65 | $48.20 | 14,726 |
| 2021-12-03 | $48.71 | $49.13 | $48.71 | $48.93 | $47.50 | 8,561 |
| 2021-12-02 | $48.65 | $49.93 | $48.55 | $48.91 | $47.48 | 8,614 |
| 2021-12-01 | $48.80 | $49.16 | $48.52 | $48.52 | $47.10 | 7,756 |
| 2021-11-30 | $49.71 | $49.71 | $48.47 | $48.52 | $47.10 | 60,908 |
| 2021-11-29 | $49.55 | $49.73 | $49.21 | $49.48 | $48.03 | 6,654 |
| 2021-11-26 | $49.48 | $49.48 | $48.98 | $49.24 | $47.80 | 12,285 |
| 2021-11-24 | $49.63 | $49.63 | $49.50 | $49.56 | $48.11 | 54,423 |
| 2021-11-23 | $49.53 | $49.72 | $49.53 | $49.59 | $48.14 | 9,827 |
| 2021-11-22 | $49.85 | $49.95 | $49.25 | $49.44 | $48.00 | 50,994 |
| 2021-11-19 | $49.16 | $49.43 | $49.16 | $49.38 | $47.94 | 19,484 |
| 2021-11-18 | $49.30 | $49.33 | $49.02 | $49.02 | $47.59 | 11,666 |
| 2021-11-17 | $48.97 | $49.40 | $48.89 | $49.13 | $47.69 | 8,335 |
| 2021-11-16 | $49.39 | $49.39 | $48.92 | $49.00 | $47.57 | 5,164 |
| 2021-11-15 | $48.79 | $49.22 | $48.73 | $48.95 | $47.52 | 17,140 |
| 2021-11-12 | $48.87 | $49.15 | $48.54 | $48.81 | $47.38 | 288,468 |
| 2021-11-11 | $49.31 | $49.43 | $48.85 | $48.92 | $47.49 | 17,181 |
| 2021-11-10 | $49.41 | $49.65 | $49.21 | $49.25 | $47.81 | 9,918 |
| 2021-11-09 | $49.36 | $49.45 | $49.21 | $49.34 | $47.90 | 7,949 |
| 2021-11-08 | $49.63 | $49.63 | $49.20 | $49.36 | $47.92 | 16,694 |
| 2021-11-05 | $49.62 | $49.83 | $49.51 | $49.61 | $48.16 | 18,469 |
| 2021-11-04 | $49.50 | $49.57 | $49.06 | $49.33 | $47.89 | 19,260 |
| 2021-11-03 | $49.62 | $49.69 | $49.45 | $49.60 | $48.15 | 630,213 |
| 2021-11-02 | $49.72 | $49.72 | $49.33 | $49.72 | $48.27 | 60,701 |
| 2021-11-01 | $49.55 | $49.67 | $49.44 | $49.65 | $48.20 | 10,121 |
| 2021-10-29 | $49.45 | $49.73 | $49.36 | $49.73 | $48.28 | 31,883 |
| 2021-10-28 | $49.33 | $49.47 | $49.07 | $49.47 | $48.02 | 11,973 |
| 2021-10-27 | $49.80 | $49.80 | $49.28 | $49.28 | $47.84 | 6,343 |
| 2021-10-26 | $49.46 | $49.60 | $49.36 | $49.41 | $47.97 | 6,602 |
| 2021-10-25 | $49.71 | $49.71 | $49.46 | $49.48 | $48.03 | 54,402 |
| 2021-10-22 | $49.31 | $49.80 | $49.31 | $49.77 | $48.32 | 64,012 |
| 2021-10-21 | $49.45 | $49.75 | $49.31 | $49.58 | $48.13 | 18,500 |
| 2021-10-20 | $49.06 | $49.47 | $49.06 | $49.38 | $47.94 | 13,189 |
| 2021-10-19 | $48.94 | $49.01 | $48.79 | $48.97 | $47.54 | 8,699 |
| 2021-10-18 | $48.65 | $48.82 | $48.65 | $48.77 | $47.34 | 13,708 |
| 2021-10-15 | $49.05 | $49.18 | $48.78 | $48.80 | $47.37 | 12,152 |
| 2021-10-14 | $49.10 | $49.16 | $48.77 | $49.10 | $47.67 | 54,473 |
| 2021-10-13 | $48.40 | $48.84 | $48.29 | $48.73 | $47.31 | 24,687 |
| 2021-10-12 | $48.62 | $48.64 | $48.50 | $48.57 | $47.15 | 9,179 |
| 2021-10-11 | $48.71 | $49.20 | $48.24 | $48.44 | $47.02 | 18,742 |
| 2021-10-08 | $49.00 | $49.00 | $48.77 | $48.89 | $47.46 | 9,618 |
| 2021-10-07 | $48.99 | $49.25 | $48.87 | $49.02 | $47.59 | 7,415 |
| 2021-10-06 | $48.60 | $49.05 | $48.47 | $49.05 | $47.61 | 56,395 |
| 2021-10-05 | $48.34 | $48.63 | $48.34 | $48.63 | $47.21 | 79,258 |
| 2021-10-04 | $47.93 | $48.34 | $47.79 | $48.18 | $46.77 | 13,226 |
| 2021-10-01 | $47.91 | $48.32 | $47.85 | $48.04 | $46.64 | 111,175 |
| 2021-09-30 | $48.33 | $48.38 | $47.67 | $47.67 | $46.28 | 207,833 |
| 2021-09-29 | $47.86 | $48.56 | $47.80 | $48.33 | $46.92 | 14,494 |
| 2021-09-28 | $48.09 | $48.18 | $47.69 | $47.93 | $46.53 | 28,870 |
| 2021-09-27 | $48.07 | $48.38 | $48.00 | $48.04 | $46.63 | 20,103 |
| 2021-09-24 | $48.40 | $48.51 | $48.03 | $48.16 | $46.75 | 12,864 |
| 2021-09-23 | $48.61 | $48.65 | $48.28 | $48.38 | $46.97 | 32,053 |
| 2021-09-22 | $48.78 | $48.78 | $48.34 | $48.47 | $47.05 | 20,264 |
| 2021-09-21 | $48.71 | $48.81 | $48.44 | $48.55 | $47.13 | 10,467 |
| 2021-09-20 | $48.64 | $48.97 | $48.10 | $48.24 | $46.83 | 15,238 |
| 2021-09-17 | $49.48 | $49.53 | $48.74 | $48.74 | $47.32 | 29,612 |
| 2021-09-16 | $49.85 | $49.85 | $49.31 | $49.38 | $47.94 | 132,472 |
| 2021-09-15 | $49.90 | $50.18 | $49.70 | $49.71 | $48.26 | 20,765 |
| 2021-09-14 | $49.99 | $50.00 | $49.70 | $49.83 | $48.37 | 15,286 |
| 2021-09-13 | $50.54 | $50.54 | $49.70 | $49.75 | $48.30 | 58,462 |
| 2021-09-10 | $51.14 | $51.32 | $50.68 | $50.68 | $48.45 | 46,248 |
| 2021-09-09 | $51.29 | $51.41 | $51.14 | $51.14 | $48.89 | 7,294 |
| 2021-09-08 | $51.24 | $51.37 | $50.87 | $51.35 | $49.09 | 82,549 |
| 2021-09-07 | $51.19 | $51.54 | $50.74 | $51.54 | $49.28 | 21,021 |
| 2021-09-03 | $51.49 | $51.49 | $51.22 | $51.40 | $49.14 | 5,029 |
| 2021-09-02 | $51.30 | $51.39 | $51.21 | $51.26 | $49.01 | 20,515 |
| 2021-09-01 | $51.14 | $51.30 | $50.94 | $51.21 | $48.96 | 28,150 |
| 2021-08-31 | $51.07 | $51.13 | $50.82 | $50.92 | $48.68 | 64,006 |
| 2021-08-30 | $50.99 | $51.12 | $50.98 | $51.11 | $48.86 | 6,113 |
| 2021-08-27 | $51.00 | $51.03 | $50.72 | $50.86 | $48.63 | 43,508 |
| 2021-08-26 | $50.98 | $51.00 | $50.77 | $50.95 | $48.71 | 345,992 |
| 2021-08-25 | $50.83 | $51.02 | $50.61 | $50.91 | $48.67 | 139,123 |
| 2021-08-24 | $51.11 | $51.11 | $50.63 | $50.70 | $48.47 | 45,011 |
| 2021-08-23 | $51.27 | $51.27 | $50.95 | $50.98 | $48.74 | 4,647 |
| 2021-08-20 | $51.18 | $51.40 | $51.11 | $51.23 | $48.98 | 15,512 |
| 2021-08-19 | $51.02 | $51.16 | $50.96 | $50.98 | $48.74 | 126,193 |
| 2021-08-18 | $51.21 | $51.21 | $50.84 | $50.90 | $48.66 | 17,182 |
| 2021-08-17 | $51.16 | $51.50 | $50.93 | $51.05 | $48.81 | 73,483 |
| 2021-08-16 | $50.89 | $51.32 | $50.80 | $51.14 | $48.89 | 6,691 |
| 2021-08-13 | $50.90 | $50.94 | $50.83 | $50.90 | $48.66 | 27,892 |
| 2021-08-12 | $50.89 | $50.90 | $50.52 | $50.89 | $48.65 | 11,981 |
| 2021-08-11 | $50.50 | $50.80 | $50.50 | $50.62 | $48.40 | 7,228 |
| 2021-08-10 | $50.88 | $50.88 | $50.50 | $50.50 | $48.28 | 8,890 |
| 2021-08-09 | $50.53 | $50.61 | $50.46 | $50.57 | $48.35 | 3,520 |
| 2021-08-06 | $51.07 | $51.07 | $50.41 | $50.41 | $48.20 | 53,323 |
| 2021-08-05 | $50.70 | $50.86 | $50.47 | $50.86 | $48.63 | 41,417 |
| 2021-08-04 | $50.83 | $50.83 | $50.19 | $50.46 | $48.24 | 1,763,327 |
| 2021-08-03 | $50.48 | $50.79 | $50.48 | $50.62 | $48.39 | 14,526 |
| 2021-08-02 | $50.52 | $50.52 | $50.32 | $50.43 | $48.21 | 8,469 |
| 2021-07-30 | $50.38 | $50.85 | $50.22 | $50.27 | $48.06 | 46,930 |
| 2021-07-29 | $50.46 | $50.69 | $50.43 | $50.56 | $48.34 | 10,585 |
| 2021-07-28 | $50.53 | $50.58 | $50.46 | $50.46 | $48.24 | 2,203 |
| 2021-07-27 | $50.13 | $50.73 | $50.13 | $50.69 | $48.46 | 31,240 |
| 2021-07-26 | $49.52 | $50.18 | $49.24 | $50.18 | $47.98 | 11,141 |
| 2021-07-23 | $49.42 | $50.04 | $49.42 | $49.76 | $47.57 | 16,488 |
| 2021-07-22 | $49.02 | $49.65 | $49.00 | $49.20 | $47.03 | 12,804 |
| 2021-07-21 | $49.55 | $49.65 | $49.37 | $49.38 | $47.21 | 59,622 |
| 2021-07-20 | $49.72 | $49.88 | $49.69 | $49.70 | $47.52 | 23,097 |
| 2021-07-19 | $50.02 | $50.23 | $49.41 | $49.66 | $47.48 | 14,953 |
| 2021-07-16 | $50.10 | $50.56 | $50.00 | $50.25 | $48.04 | 17,685 |
| 2021-07-15 | $49.72 | $50.01 | $49.72 | $50.01 | $47.81 | 12,976 |
| 2021-07-14 | $49.51 | $49.77 | $49.51 | $49.67 | $47.49 | 17,345 |
| 2021-07-13 | $49.50 | $49.65 | $49.40 | $49.43 | $47.26 | 8,074 |
| 2021-07-12 | $49.25 | $49.60 | $49.25 | $49.58 | $47.40 | 14,403 |
| 2021-07-09 | $49.70 | $49.70 | $49.22 | $49.58 | $47.40 | 20,205 |
| 2021-07-08 | $49.59 | $49.67 | $49.36 | $49.49 | $47.32 | 12,071 |
| 2021-07-07 | $49.17 | $49.62 | $49.17 | $49.62 | $47.44 | 46,354 |
| 2021-07-06 | $49.03 | $49.48 | $49.03 | $49.48 | $47.31 | 15,374 |
| 2021-07-02 | $49.45 | $49.45 | $49.29 | $49.41 | $47.24 | 9,313 |
| 2021-07-01 | $49.34 | $49.48 | $49.23 | $49.35 | $47.18 | 37,249 |
| 2021-06-30 | $49.00 | $49.23 | $49.00 | $49.13 | $46.97 | 23,807 |
| 2021-06-29 | $49.17 | $49.50 | $48.95 | $49.07 | $46.91 | 10,129 |
| 2021-06-28 | $49.17 | $49.50 | $49.17 | $49.32 | $47.15 | 9,092 |
| 2021-06-25 | $48.82 | $49.23 | $48.68 | $49.23 | $47.07 | 6,187 |
| 2021-06-24 | $48.81 | $48.84 | $48.44 | $48.69 | $46.55 | 14,083 |
| 2021-06-23 | $48.68 | $48.68 | $48.52 | $48.58 | $46.45 | 11,670 |
| 2021-06-22 | $48.70 | $48.99 | $48.70 | $48.89 | $46.74 | 34,232 |
| 2021-06-21 | $48.65 | $48.79 | $48.42 | $48.71 | $46.57 | 8,033 |
| 2021-06-18 | $48.97 | $49.06 | $48.45 | $48.48 | $46.35 | 30,826 |
| 2021-06-17 | $49.01 | $49.35 | $48.91 | $49.07 | $46.91 | 33,382 |
| 2021-06-16 | $49.42 | $49.62 | $48.94 | $48.94 | $46.79 | 27,291 |
| 2021-06-15 | $49.24 | $49.57 | $49.20 | $49.44 | $47.27 | 92,909 |
| 2021-06-14 | $49.30 | $49.48 | $49.02 | $49.48 | $47.31 | 33,585 |
| 2021-06-11 | $49.41 | $49.41 | $49.01 | $49.26 | $47.10 | 25,358 |
| 2021-06-10 | $49.99 | $50.01 | $49.83 | $50.00 | $47.07 | 25,485 |
| 2021-06-09 | $49.47 | $49.91 | $49.44 | $49.83 | $46.91 | 12,334 |
| 2021-06-08 | $50.08 | $50.08 | $48.91 | $49.29 | $46.40 | 299,156 |
| 2021-06-07 | $50.22 | $50.28 | $50.05 | $50.16 | $47.22 | 482,570 |
| 2021-06-04 | $50.27 | $50.55 | $50.06 | $50.24 | $47.30 | 21,000 |
| 2021-06-03 | $50.01 | $50.32 | $50.01 | $50.26 | $47.32 | 20,846 |
| 2021-06-02 | $49.89 | $50.13 | $49.76 | $50.13 | $47.19 | 15,452 |
| 2021-06-01 | $50.11 | $50.11 | $49.75 | $49.85 | $46.93 | 35,561 |
| 2021-05-28 | $49.98 | $50.16 | $49.83 | $49.83 | $46.91 | 40,432 |
| 2021-05-27 | $49.95 | $49.98 | $49.74 | $49.74 | $46.83 | 12,232 |
| 2021-05-26 | $50.20 | $50.23 | $49.75 | $49.83 | $46.91 | 89,741 |
| 2021-05-25 | $50.02 | $50.13 | $49.89 | $50.08 | $47.15 | 87,495 |
| 2021-05-24 | $50.33 | $50.35 | $50.10 | $50.26 | $47.32 | 17,427 |
| 2021-05-21 | $50.12 | $50.36 | $49.99 | $49.99 | $47.06 | 107,366 |
| 2021-05-20 | $50.11 | $50.20 | $49.86 | $50.01 | $47.08 | 55,665 |
| 2021-05-19 | $49.71 | $49.93 | $49.44 | $49.93 | $47.01 | 176,088 |
| 2021-05-18 | $49.73 | $49.89 | $49.55 | $49.81 | $46.89 | 262,828 |
| 2021-05-17 | $50.05 | $50.05 | $49.55 | $49.65 | $46.74 | 277,276 |
| 2021-05-14 | $50.19 | $50.25 | $50.06 | $50.06 | $47.13 | 356,210 |
| 2021-05-13 | $49.30 | $50.06 | $49.05 | $49.92 | $47.00 | 22,624 |
| 2021-05-12 | $50.08 | $50.08 | $49.27 | $49.27 | $46.38 | 22,331 |
| 2021-05-11 | $50.03 | $50.03 | $49.73 | $49.94 | $47.02 | 24,749 |
| 2021-05-10 | $50.20 | $50.38 | $50.11 | $50.11 | $47.18 | 9,193 |
| 2021-05-07 | $50.31 | $50.37 | $50.18 | $50.18 | $47.24 | 12,457 |
| 2021-05-06 | $50.08 | $50.25 | $49.81 | $50.04 | $47.11 | 17,650 |
| 2021-05-05 | $50.12 | $50.13 | $49.61 | $49.95 | $47.02 | 20,213 |
| 2021-05-04 | $50.15 | $50.48 | $50.01 | $50.12 | $47.18 | 13,095 |
| 2021-05-03 | $50.45 | $50.53 | $50.11 | $50.13 | $47.19 | 73,530 |
| 2021-04-30 | $50.18 | $50.27 | $50.10 | $50.19 | $47.25 | 37,613 |
| 2021-04-29 | $50.08 | $50.15 | $49.83 | $50.12 | $47.18 | 64,269 |
| 2021-04-28 | $52.00 | $52.00 | $49.54 | $49.63 | $46.72 | 134,998 |
| 2021-04-27 | $49.90 | $50.05 | $49.81 | $49.84 | $46.92 | 185,103 |
| 2021-04-26 | $49.94 | $49.98 | $49.80 | $49.95 | $47.02 | 78,734 |
| 2021-04-23 | $50.16 | $50.16 | $49.69 | $49.92 | $47.00 | 87,310 |
| 2021-04-22 | $50.39 | $50.60 | $49.80 | $50.01 | $47.08 | 135,097 |
| 2021-04-21 | $50.29 | $50.62 | $50.12 | $50.52 | $47.56 | 165,768 |
| 2021-04-20 | $50.06 | $50.63 | $50.06 | $50.46 | $47.50 | 23,612 |
| 2021-04-19 | $49.80 | $49.97 | $49.75 | $49.96 | $47.03 | 83,274 |
| 2021-04-16 | $49.65 | $49.95 | $49.52 | $49.92 | $47.00 | 65,231 |
| 2021-04-15 | $49.41 | $49.57 | $49.32 | $49.55 | $46.65 | 10,726 |
| 2021-04-14 | $48.92 | $49.16 | $48.92 | $49.13 | $46.25 | 47,705 |
| 2021-04-13 | $48.73 | $49.35 | $48.59 | $49.03 | $46.16 | 91,507 |
| 2021-04-12 | $49.10 | $49.27 | $48.94 | $49.05 | $46.18 | 39,271 |
| 2021-04-09 | $49.05 | $49.15 | $48.87 | $49.00 | $46.13 | 96,116 |
| 2021-04-08 | $49.00 | $49.19 | $48.68 | $48.95 | $46.08 | 63,325 |
| 2021-04-07 | $49.19 | $49.30 | $49.07 | $49.30 | $46.41 | 460,737 |
| 2021-04-06 | $49.29 | $49.40 | $48.90 | $49.27 | $46.38 | 72,980 |
| 2021-04-05 | $48.69 | $49.32 | $48.69 | $49.15 | $46.27 | 35,482 |
| 2021-04-01 | $48.24 | $48.88 | $48.24 | $48.84 | $45.98 | 33,092 |
| 2021-03-31 | $48.51 | $48.62 | $48.14 | $48.26 | $45.43 | 290,499 |
| 2021-03-30 | $48.52 | $48.55 | $48.15 | $48.51 | $45.67 | 42,097 |
| 2021-03-29 | $48.48 | $49.08 | $48.37 | $48.97 | $46.10 | 34,633 |
| 2021-03-26 | $48.18 | $48.72 | $48.18 | $48.72 | $45.87 | 859,778 |
| 2021-03-25 | $48.29 | $48.61 | $48.29 | $48.50 | $45.66 | 9,652 |
| 2021-03-24 | $48.40 | $48.67 | $48.25 | $48.53 | $45.69 | 17,334 |
| 2021-03-23 | $47.83 | $48.59 | $47.83 | $48.33 | $45.50 | 249,981 |
| 2021-03-22 | $48.08 | $48.19 | $47.81 | $47.95 | $45.14 | 11,827 |
| 2021-03-19 | $47.62 | $48.21 | $47.58 | $48.11 | $45.29 | 134,797 |
| 2021-03-18 | $47.65 | $47.67 | $47.13 | $47.53 | $44.75 | 11,152 |
| 2021-03-17 | $48.14 | $48.14 | $47.46 | $47.53 | $44.75 | 225,759 |
| 2021-03-16 | $47.76 | $48.16 | $47.57 | $48.02 | $45.21 | 127,009 |
| 2021-03-15 | $47.34 | $47.53 | $47.19 | $47.51 | $44.73 | 95,182 |
| 2021-03-12 | $46.93 | $47.63 | $46.70 | $47.18 | $44.42 | 20,671 |
| 2021-03-11 | $48.01 | $48.01 | $46.54 | $46.75 | $44.01 | 239,926 |
| 2021-03-10 | $47.73 | $48.20 | $47.65 | $47.96 | $44.42 | 127,190 |
| 2021-03-09 | $47.68 | $47.84 | $47.55 | $47.72 | $44.20 | 83,225 |
| 2021-03-08 | $46.79 | $47.74 | $46.79 | $47.54 | $44.03 | 54,754 |
| 2021-03-05 | $46.24 | $47.03 | $45.84 | $46.92 | $43.46 | 35,571 |
| 2021-03-04 | $45.87 | $46.85 | $45.73 | $46.23 | $42.82 | 54,066 |
| 2021-03-03 | $45.86 | $46.00 | $45.35 | $45.93 | $42.54 | 24,257 |
| 2021-03-02 | $46.21 | $46.21 | $45.65 | $45.85 | $42.47 | 1,802,345 |
| 2021-03-01 | $45.62 | $46.60 | $45.56 | $46.00 | $42.61 | 755,447 |
| 2021-02-26 | $45.94 | $46.13 | $45.35 | $45.35 | $42.01 | 680,693 |
| 2021-02-25 | $46.94 | $46.94 | $45.63 | $45.83 | $42.45 | 73,271 |
| 2021-02-24 | $46.53 | $46.53 | $45.94 | $46.22 | $42.81 | 36,986 |
| 2021-02-23 | $46.36 | $46.60 | $46.12 | $46.53 | $43.10 | 483,703 |
| 2021-02-22 | $47.17 | $47.17 | $45.25 | $45.89 | $42.51 | 146,992 |
| 2021-02-19 | $47.99 | $47.99 | $46.68 | $46.89 | $43.43 | 745,068 |
| 2021-02-18 | $46.45 | $47.46 | $46.45 | $47.36 | $43.87 | 1,396,264 |
| 2021-02-17 | $46.63 | $46.97 | $46.51 | $46.65 | $43.21 | 189,319 |
| 2021-02-16 | $46.51 | $46.68 | $46.50 | $46.58 | $43.15 | 97,046 |
| 2021-02-12 | $47.08 | $47.08 | $46.55 | $46.61 | $43.17 | 442,398 |
| 2021-02-11 | $47.55 | $47.55 | $46.81 | $46.95 | $43.49 | 114,218 |
| 2021-02-10 | $47.54 | $48.39 | $47.33 | $47.41 | $43.91 | 254,633 |
| 2021-02-09 | $47.70 | $47.73 | $47.38 | $47.73 | $44.21 | 60,064 |
| 2021-02-08 | $48.14 | $48.40 | $47.60 | $48.08 | $44.53 | 64,453 |
| 2021-02-05 | $48.50 | $48.50 | $48.20 | $48.30 | $44.74 | 57,307 |
| 2021-02-04 | $48.13 | $48.21 | $47.79 | $48.10 | $44.55 | 18,052 |
| 2021-02-03 | $48.13 | $48.61 | $47.68 | $47.83 | $44.30 | 123,541 |
| 2021-02-02 | $47.96 | $48.47 | $47.96 | $48.10 | $44.55 | 17,047 |
| 2021-02-01 | $47.51 | $48.00 | $47.41 | $47.64 | $44.13 | 46,751 |
| 2021-01-29 | $47.70 | $47.98 | $47.38 | $47.72 | $44.20 | 352,710 |
| 2021-01-28 | $47.92 | $48.45 | $47.51 | $47.55 | $44.04 | 204,628 |
| 2021-01-27 | $48.37 | $48.55 | $47.50 | $47.55 | $44.04 | 93,638 |
| 2021-01-26 | $48.54 | $48.54 | $47.83 | $48.18 | $44.63 | 251,041 |
| 2021-01-25 | $48.64 | $49.21 | $48.27 | $48.49 | $44.91 | 199,820 |
| 2021-01-22 | $48.53 | $48.90 | $48.46 | $48.47 | $44.90 | 563,025 |
| 2021-01-21 | $48.19 | $48.65 | $48.19 | $48.37 | $44.80 | 732,714 |
| 2021-01-20 | $48.16 | $48.62 | $48.00 | $48.43 | $44.86 | 216,463 |
| 2021-01-19 | $48.16 | $48.74 | $48.00 | $48.54 | $44.96 | 71,636 |
| 2021-01-15 | $47.48 | $48.57 | $47.30 | $48.16 | $44.61 | 215,888 |
| 2021-01-14 | $47.87 | $47.95 | $47.39 | $47.58 | $44.07 | 493,751 |
| 2021-01-13 | $48.02 | $48.89 | $47.49 | $47.97 | $44.43 | 433,799 |
| 2021-01-12 | $49.48 | $49.48 | $47.10 | $47.79 | $44.27 | 453,522 |
| 2021-01-11 | $48.59 | $48.59 | $47.85 | $48.00 | $44.46 | 356,150 |
| 2021-01-08 | $48.75 | $48.80 | $48.25 | $48.42 | $44.85 | 215,117 |
| 2021-01-07 | $49.34 | $49.79 | $48.68 | $48.72 | $45.13 | 251,508 |
| 2021-01-06 | $49.92 | $49.92 | $49.21 | $49.24 | $45.61 | 9,210 |
| 2021-01-05 | $49.37 | $50.00 | $49.07 | $49.31 | $45.67 | 29,079 |
| 2021-01-04 | $49.88 | $49.90 | $49.05 | $49.33 | $45.69 | 11,330 |
| 2020-12-31 | $48.75 | $50.10 | $48.75 | $50.10 | $46.41 | 117,080 |
| 2020-12-30 | $48.76 | $49.00 | $48.76 | $48.99 | $45.38 | 21,018 |
| 2020-12-29 | $48.85 | $49.00 | $48.57 | $48.88 | $45.28 | 46,983 |
| 2020-12-28 | $49.20 | $49.20 | $48.50 | $48.98 | $45.37 | 32,624 |
| 2020-12-24 | $48.85 | $49.73 | $48.60 | $49.02 | $45.41 | 22,439 |
| 2020-12-23 | $48.77 | $49.00 | $48.60 | $48.64 | $45.05 | 26,704 |
| 2020-12-22 | $49.16 | $49.16 | $48.54 | $48.86 | $45.26 | 118,080 |
| 2020-12-21 | $49.50 | $49.50 | $48.50 | $49.17 | $45.54 | 25,822 |
| 2020-12-18 | $49.89 | $49.90 | $49.24 | $49.24 | $45.61 | 31,080 |
| 2020-12-17 | $49.41 | $49.96 | $49.41 | $49.90 | $46.22 | 22,259 |
| 2020-12-16 | $49.87 | $49.95 | $49.30 | $49.30 | $45.66 | 39,446 |
| 2020-12-15 | $49.70 | $49.89 | $49.14 | $49.51 | $45.86 | 20,505 |
| 2020-12-14 | $49.82 | $49.82 | $48.82 | $49.03 | $45.41 | 30,347 |
| 2020-12-11 | $49.50 | $49.50 | $48.80 | $49.42 | $45.78 | 31,533 |
| 2020-12-10 | $50.33 | $50.33 | $49.60 | $49.87 | $45.49 | 30,508 |
| 2020-12-09 | $50.06 | $50.25 | $50.06 | $50.23 | $45.82 | 17,978 |
| 2020-12-08 | $50.17 | $50.49 | $50.00 | $50.20 | $45.79 | 15,149 |
| 2020-12-07 | $50.39 | $50.50 | $50.12 | $50.42 | $45.99 | 42,701 |
| 2020-12-04 | $50.86 | $50.86 | $49.80 | $49.80 | $45.42 | 76,740 |
| 2020-12-03 | $50.88 | $50.88 | $50.55 | $50.60 | $46.15 | 10,576 |
| 2020-12-02 | $51.00 | $51.05 | $50.50 | $50.90 | $46.43 | 5,692 |
| 2020-12-01 | $50.88 | $51.13 | $50.49 | $50.98 | $46.50 | 43,923 |
| 2020-11-30 | $50.30 | $50.86 | $50.30 | $50.53 | $46.09 | 40,284 |
| 2020-11-27 | $50.99 | $50.99 | $50.11 | $50.87 | $46.40 | 8,172 |
| 2020-11-25 | $50.97 | $51.00 | $50.12 | $51.00 | $46.52 | 13,182 |
| 2020-11-24 | $49.93 | $50.80 | $49.93 | $50.80 | $46.34 | 13,116 |
| 2020-11-23 | $49.99 | $50.29 | $49.90 | $50.21 | $45.80 | 14,786 |
| 2020-11-20 | $49.41 | $49.90 | $49.07 | $49.90 | $45.52 | 49,197 |
| 2020-11-19 | $50.06 | $50.14 | $49.32 | $49.71 | $45.34 | 82,745 |
| 2020-11-18 | $51.35 | $51.38 | $50.30 | $50.30 | $45.88 | 280,639 |
| 2020-11-17 | $52.59 | $53.10 | $51.02 | $51.28 | $46.77 | 13,883 |
| 2020-11-16 | $51.99 | $54.19 | $51.84 | $53.34 | $48.65 | 20,517 |
| 2020-11-13 | $52.35 | $53.34 | $52.18 | $52.63 | $48.01 | 48,945 |
| 2020-11-12 | $51.87 | $52.78 | $51.87 | $52.07 | $47.49 | 217,454 |
| 2020-11-11 | $53.30 | $53.32 | $53.01 | $53.01 | $48.35 | 4,600 |
| 2020-11-10 | $53.24 | $53.24 | $52.56 | $53.02 | $48.36 | 57,270 |
| 2020-11-09 | $53.62 | $53.62 | $52.71 | $52.78 | $48.14 | 24,590 |
| 2020-11-06 | $52.79 | $52.79 | $52.31 | $52.40 | $47.80 | 5,230 |
| 2020-11-05 | $52.74 | $53.12 | $52.64 | $52.64 | $48.01 | 7,044 |
| 2020-11-04 | $52.78 | $53.05 | $52.36 | $52.46 | $47.85 | 12,143 |
| 2020-11-03 | $53.25 | $53.25 | $52.12 | $52.74 | $48.11 | 17,200 |
| 2020-11-02 | $52.95 | $52.95 | $52.10 | $52.71 | $48.08 | 4,767 |
| 2020-10-30 | $52.30 | $53.39 | $51.85 | $53.39 | $48.70 | 42,498 |
| 2020-10-29 | $52.35 | $52.70 | $51.55 | $52.44 | $47.83 | 6,534 |
| 2020-10-28 | $52.31 | $53.54 | $52.06 | $52.47 | $47.86 | 77,622 |
| 2020-10-27 | $53.54 | $53.55 | $51.80 | $53.09 | $48.43 | 55,821 |
| 2020-10-26 | $52.41 | $54.00 | $50.90 | $53.40 | $48.71 | 44,830 |
| 2020-10-23 | $52.84 | $53.33 | $52.84 | $53.13 | $48.46 | 24,943 |
| 2020-10-22 | $50.07 | $53.51 | $50.07 | $52.89 | $48.24 | 44,602 |
| 2020-10-21 | $54.60 | $54.60 | $50.16 | $52.51 | $47.89 | 10,615 |
| 2020-10-20 | $52.66 | $54.80 | $52.25 | $52.56 | $47.94 | 2,545,343 |
| 2020-10-19 | $52.61 | $53.50 | $52.39 | $53.13 | $48.46 | 18,898 |
| 2020-10-16 | $52.40 | $53.50 | $52.31 | $52.58 | $47.96 | 4,303 |
| 2020-10-15 | $51.32 | $52.68 | $51.27 | $52.26 | $47.67 | 18,165 |
| 2020-10-14 | $52.42 | $52.42 | $51.50 | $52.09 | $47.51 | 3,887 |
| 2020-10-13 | $52.05 | $52.28 | $51.28 | $52.12 | $47.54 | 457,538 |
| 2020-10-12 | $51.76 | $52.69 | $51.52 | $52.49 | $47.88 | 60,066 |
| 2020-10-09 | $51.90 | $52.39 | $51.44 | $52.16 | $47.58 | 7,327 |
| 2020-10-08 | $52.07 | $52.45 | $51.37 | $52.15 | $47.57 | 14,189 |
| 2020-10-07 | $51.45 | $53.14 | $51.20 | $51.73 | $47.18 | 29,963 |
| 2020-10-06 | $51.00 | $52.07 | $48.64 | $51.50 | $46.97 | 33,788 |
| 2020-10-05 | $49.94 | $50.99 | $49.60 | $50.64 | $46.19 | 16,408 |
| 2020-10-02 | $49.30 | $50.20 | $49.30 | $50.06 | $45.66 | 38,826 |
| 2020-10-01 | $47.95 | $50.33 | $47.95 | $49.20 | $44.88 | 14,084 |
| 2020-09-30 | $48.66 | $49.00 | $48.34 | $48.51 | $44.25 | 86,317 |
| 2020-09-29 | $49.90 | $49.90 | $48.16 | $48.19 | $43.96 | 9,038 |
| 2020-09-28 | $48.25 | $48.46 | $48.04 | $48.04 | $43.82 | 22,816 |
| 2020-09-25 | $48.35 | $48.35 | $48.05 | $48.24 | $44.00 | 11,116 |
| 2020-09-24 | $47.75 | $48.27 | $47.35 | $48.27 | $44.03 | 9,947 |
| 2020-09-23 | $47.86 | $48.01 | $47.56 | $47.63 | $43.44 | 179,607 |
| 2020-09-22 | $48.04 | $48.22 | $47.58 | $47.81 | $43.61 | 20,933 |
| 2020-09-21 | $48.50 | $48.50 | $47.29 | $47.79 | $43.59 | 17,846 |
| 2020-09-18 | $48.50 | $48.50 | $47.40 | $47.69 | $43.50 | 30,652 |
| 2020-09-17 | $47.99 | $47.99 | $47.69 | $47.87 | $43.66 | 354,216 |
| 2020-09-16 | $47.51 | $48.50 | $47.51 | $47.80 | $43.60 | 130,477 |
| 2020-09-15 | $48.53 | $48.53 | $47.92 | $48.06 | $43.84 | 10,616 |
| 2020-09-14 | $47.23 | $48.61 | $47.23 | $48.52 | $44.26 | 70,058 |
| 2020-09-11 | $47.75 | $47.86 | $47.38 | $47.85 | $43.65 | 17,587 |
| 2020-09-10 | $49.04 | $49.04 | $48.19 | $48.19 | $43.26 | 341,254 |
| 2020-09-09 | $49.02 | $49.34 | $48.94 | $49.12 | $44.10 | 11,574 |
| 2020-09-08 | $48.85 | $48.85 | $48.08 | $48.54 | $43.58 | 25,684 |
| 2020-09-04 | $48.89 | $48.96 | $48.31 | $48.82 | $43.83 | 10,679 |
| 2020-09-03 | $49.09 | $49.75 | $48.56 | $48.68 | $43.70 | 24,589 |
| 2020-09-02 | $48.45 | $49.26 | $48.35 | $49.23 | $44.20 | 1,127,605 |
| 2020-09-01 | $48.25 | $48.25 | $47.85 | $47.99 | $43.08 | 24,515 |
| 2020-08-31 | $48.88 | $48.90 | $47.71 | $48.16 | $43.24 | 98,350 |
| 2020-08-28 | $48.10 | $48.36 | $47.94 | $48.36 | $43.42 | 11,587 |
| 2020-08-27 | $48.55 | $48.82 | $48.25 | $48.37 | $43.42 | 206,192 |
| 2020-08-26 | $48.75 | $48.75 | $48.33 | $48.39 | $43.44 | 20,534 |
| 2020-08-25 | $49.13 | $49.21 | $48.78 | $48.99 | $43.98 | 70,908 |
| 2020-08-24 | $48.73 | $49.43 | $48.55 | $49.43 | $44.38 | 313,453 |
| 2020-08-21 | $48.57 | $48.58 | $48.07 | $48.34 | $43.39 | 108,644 |
| 2020-08-20 | $49.40 | $49.40 | $48.60 | $48.62 | $43.65 | 24,771 |
| 2020-08-19 | $49.52 | $49.90 | $49.24 | $49.28 | $44.24 | 44,944 |
| 2020-08-18 | $49.50 | $50.09 | $49.04 | $49.52 | $44.46 | 365,048 |
| 2020-08-17 | $50.75 | $50.75 | $49.50 | $49.51 | $44.45 | 78,468 |
| 2020-08-14 | $50.51 | $51.11 | $50.01 | $50.24 | $45.10 | 19,077 |
| 2020-08-13 | $50.61 | $50.65 | $50.26 | $50.52 | $45.35 | 69,204 |
| 2020-08-12 | $52.75 | $52.75 | $50.60 | $50.90 | $45.70 | 141,898 |
| 2020-08-11 | $51.03 | $51.03 | $50.10 | $50.15 | $45.02 | 181,129 |
| 2020-08-10 | $51.58 | $51.95 | $51.58 | $51.83 | $46.53 | 47,048 |
| 2020-08-07 | $51.36 | $52.15 | $51.36 | $52.00 | $46.68 | 17,235 |
| 2020-08-06 | $50.51 | $51.21 | $50.44 | $51.03 | $45.82 | 20,788 |
| 2020-08-05 | $51.21 | $51.63 | $51.00 | $51.05 | $45.83 | 61,503 |
| 2020-08-04 | $51.24 | $51.89 | $51.00 | $51.22 | $45.98 | 14,284 |
| 2020-08-03 | $51.50 | $51.68 | $51.04 | $51.20 | $45.97 | 161,601 |
| 2020-07-31 | $51.83 | $52.06 | $51.30 | $51.60 | $46.32 | 50,951 |
| 2020-07-30 | $50.84 | $51.41 | $50.81 | $51.36 | $46.11 | 11,289 |
| 2020-07-29 | $50.90 | $51.07 | $50.47 | $51.06 | $45.84 | 422,426 |
| 2020-07-28 | $50.46 | $51.12 | $50.20 | $50.90 | $45.70 | 663,884 |
| 2020-07-27 | $52.35 | $52.35 | $48.51 | $49.63 | $44.56 | 314,875 |
| 2020-07-24 | $52.67 | $52.79 | $52.41 | $52.60 | $47.22 | 512,773 |
| 2020-07-23 | $53.05 | $53.90 | $52.27 | $52.67 | $47.29 | 59,206 |
| 2020-07-22 | $51.96 | $53.30 | $51.63 | $52.22 | $46.88 | 36,537 |
| 2020-07-21 | $51.92 | $52.23 | $51.77 | $52.02 | $46.70 | 2,764 |
| 2020-07-20 | $52.00 | $52.10 | $51.49 | $51.49 | $46.23 | 8,125 |
| 2020-07-17 | $51.33 | $52.26 | $51.33 | $52.14 | $46.81 | 25,614 |
| 2020-07-16 | $51.02 | $51.02 | $50.77 | $50.81 | $45.62 | 3,092 |
| 2020-07-15 | $51.12 | $51.78 | $50.81 | $50.82 | $45.62 | 9,090 |
| 2020-07-14 | $50.90 | $51.50 | $50.40 | $51.11 | $45.88 | 80,259 |
| 2020-07-13 | $50.98 | $51.18 | $50.40 | $50.90 | $45.70 | 14,733 |
| 2020-07-10 | $49.74 | $50.64 | $49.72 | $50.54 | $45.37 | 86,412 |
| 2020-07-09 | $50.50 | $50.50 | $48.97 | $49.38 | $44.33 | 256,515 |
| 2020-07-08 | $49.58 | $50.01 | $49.55 | $49.83 | $44.74 | 377,234 |
| 2020-07-07 | $49.91 | $50.05 | $49.34 | $49.65 | $44.57 | 27,943 |
| 2020-07-06 | $50.45 | $50.45 | $49.29 | $49.92 | $44.82 | 32,404 |
| 2020-07-02 | $49.98 | $50.19 | $49.74 | $49.75 | $44.66 | 10,187 |
| 2020-07-01 | $48.87 | $49.76 | $48.87 | $49.75 | $44.66 | 63,626 |
| 2020-06-30 | $49.00 | $49.00 | $48.06 | $48.41 | $43.46 | 156,693 |
| 2020-06-29 | $48.20 | $48.65 | $48.01 | $48.17 | $43.25 | 14,709 |
| 2020-06-26 | $48.75 | $48.75 | $47.55 | $47.73 | $42.85 | 19,872 |
| 2020-06-25 | $48.77 | $48.85 | $48.08 | $48.78 | $43.79 | 833,810 |
| 2020-06-24 | $48.98 | $49.15 | $48.60 | $48.99 | $43.98 | 9,922 |
| 2020-06-23 | $49.39 | $49.39 | $48.80 | $48.98 | $43.97 | 18,172 |
| 2020-06-22 | $49.25 | $49.30 | $48.79 | $49.00 | $43.99 | 69,216 |
| 2020-06-19 | $49.75 | $50.95 | $48.93 | $50.18 | $45.05 | 350,558 |
| 2020-06-18 | $49.99 | $49.99 | $49.17 | $49.53 | $44.47 | 72,909 |
| 2020-06-17 | $49.53 | $49.98 | $48.26 | $49.77 | $44.68 | 38,419 |
| 2020-06-16 | $50.51 | $50.51 | $49.41 | $49.44 | $44.38 | 74,152 |
| 2020-06-15 | $48.23 | $49.41 | $48.23 | $49.40 | $44.35 | 75,731 |
| 2020-06-12 | $49.00 | $50.00 | $48.83 | $49.64 | $44.56 | 26,811 |
| 2020-06-11 | $50.98 | $50.98 | $48.80 | $48.80 | $43.81 | 3,423,252 |
| 2020-06-10 | $53.03 | $53.67 | $52.68 | $52.75 | $46.63 | 22,838 |
| 2020-06-09 | $53.23 | $53.23 | $52.33 | $53.05 | $46.89 | 71,162 |
| 2020-06-08 | $53.90 | $53.90 | $52.65 | $53.68 | $47.45 | 297,364 |
| 2020-06-05 | $51.90 | $53.14 | $51.90 | $52.67 | $46.55 | 15,775 |
| 2020-06-04 | $52.43 | $53.25 | $51.84 | $51.92 | $45.89 | 11,332 |
| 2020-06-03 | $53.00 | $53.64 | $53.00 | $53.09 | $46.93 | 398,982 |
| 2020-06-02 | $52.89 | $52.94 | $52.51 | $52.83 | $46.70 | 44,240 |
| 2020-06-01 | $52.40 | $52.96 | $52.39 | $52.96 | $46.81 | 33,839 |
| 2020-05-29 | $51.72 | $52.67 | $51.63 | $52.28 | $46.21 | 820,003 |
| 2020-05-28 | $50.84 | $52.51 | $50.84 | $52.19 | $46.13 | 115,773 |
| 2020-05-27 | $50.75 | $50.88 | $49.98 | $50.46 | $44.60 | 76,590 |
| 2020-05-26 | $49.74 | $50.47 | $49.74 | $50.47 | $44.61 | 179,605 |
| 2020-05-22 | $50.11 | $50.11 | $48.89 | $49.00 | $43.31 | 4,312 |
| 2020-05-21 | $49.00 | $49.17 | $48.60 | $48.88 | $43.20 | 5,538 |
| 2020-05-20 | $49.06 | $49.27 | $48.62 | $49.20 | $43.49 | 6,047 |
| 2020-05-19 | $49.51 | $49.60 | $48.49 | $48.49 | $42.86 | 234,096 |
| 2020-05-18 | $49.45 | $50.14 | $49.45 | $49.87 | $44.08 | 173,898 |
| 2020-05-15 | $50.58 | $50.58 | $48.42 | $48.70 | $43.05 | 300,514 |
| 2020-05-14 | $47.00 | $49.07 | $47.00 | $49.07 | $43.37 | 747,000 |
| 2020-05-13 | $49.08 | $49.26 | $48.00 | $49.26 | $43.54 | 236,935 |
| 2020-05-12 | $49.94 | $49.94 | $48.81 | $49.00 | $43.31 | 122,349 |
| 2020-05-11 | $49.50 | $50.06 | $49.26 | $49.72 | $43.95 | 14,913 |
| 2020-05-08 | $49.94 | $52.40 | $49.46 | $49.63 | $43.87 | 232,337 |
| 2020-05-07 | $49.76 | $50.40 | $49.23 | $49.56 | $43.81 | 549,157 |
| 2020-05-06 | $51.10 | $51.10 | $49.14 | $49.56 | $43.81 | 72,885 |
| 2020-05-05 | $51.26 | $51.68 | $50.62 | $51.19 | $45.25 | 226,658 |
| 2020-05-04 | $50.25 | $51.03 | $50.10 | $50.77 | $44.88 | 4,766 |
| 2020-05-01 | $50.84 | $51.00 | $50.00 | $50.37 | $44.52 | 579,140 |
| 2020-04-30 | $52.50 | $52.50 | $50.62 | $50.80 | $44.90 | 56,449 |
| 2020-04-29 | $52.50 | $52.50 | $51.00 | $51.10 | $45.17 | 232,363 |
| 2020-04-28 | $51.84 | $52.28 | $51.36 | $51.79 | $45.78 | 164,986 |
| 2020-04-27 | $51.50 | $51.78 | $51.06 | $51.43 | $45.46 | 83,892 |
| 2020-04-24 | $50.99 | $51.11 | $50.66 | $50.90 | $44.99 | 172,096 |
| 2020-04-23 | $50.86 | $51.81 | $50.65 | $50.66 | $44.78 | 687,862 |
| 2020-04-22 | $50.67 | $51.72 | $50.67 | $51.45 | $45.48 | 227,384 |
| 2020-04-21 | $49.00 | $50.38 | $49.00 | $50.18 | $44.35 | 25,505 |
| 2020-04-20 | $51.45 | $51.45 | $50.28 | $50.50 | $44.64 | 270,464 |
| 2020-04-17 | $51.58 | $52.21 | $51.55 | $52.21 | $46.15 | 278,620 |
| 2020-04-16 | $50.00 | $51.11 | $50.00 | $50.81 | $44.91 | 9,316 |
| 2020-04-15 | $51.07 | $51.07 | $50.19 | $50.67 | $44.79 | 126,825 |
| 2020-04-14 | $50.65 | $52.03 | $50.65 | $52.02 | $45.98 | 62,800 |
| 2020-04-13 | $50.78 | $51.12 | $50.18 | $50.58 | $44.71 | 110,172 |
| 2020-04-09 | $51.02 | $52.46 | $51.02 | $52.08 | $46.03 | 101,399 |
| 2020-04-08 | $49.25 | $50.36 | $48.48 | $50.02 | $44.21 | 41,153 |
| 2020-04-07 | $49.09 | $49.71 | $47.75 | $48.71 | $43.05 | 799,789 |
| 2020-04-06 | $45.85 | $49.40 | $45.85 | $48.60 | $42.96 | 517,194 |
| 2020-04-03 | $47.60 | $47.70 | $45.39 | $45.76 | $40.45 | 98,021 |
| 2020-04-02 | $46.88 | $48.17 | $46.88 | $47.98 | $42.41 | 28,349 |
| 2020-04-01 | $48.25 | $48.28 | $46.10 | $46.99 | $41.53 | 324,389 |
| 2020-03-31 | $49.81 | $50.10 | $48.25 | $48.25 | $42.65 | 220,142 |
| 2020-03-30 | $50.50 | $50.82 | $48.24 | $50.70 | $44.81 | 437,885 |
| 2020-03-27 | $48.49 | $51.13 | $48.49 | $50.31 | $44.47 | 411,293 |
| 2020-03-26 | $47.40 | $49.56 | $45.93 | $49.05 | $43.36 | 143,763 |
| 2020-03-25 | $42.78 | $48.84 | $42.62 | $45.41 | $40.14 | 47,051 |
| 2020-03-24 | $44.15 | $44.15 | $40.61 | $42.78 | $37.81 | 23,991 |
| 2020-03-23 | $41.50 | $42.60 | $37.05 | $41.25 | $36.46 | 109,159 |
| 2020-03-20 | $44.92 | $46.27 | $41.50 | $41.53 | $36.71 | 16,109 |
| 2020-03-19 | $49.10 | $49.10 | $42.51 | $42.51 | $37.57 | 61,993 |
| 2020-03-18 | $48.99 | $51.65 | $47.58 | $49.03 | $43.34 | 106,967 |
| 2020-03-17 | $48.19 | $53.90 | $47.90 | $53.90 | $47.64 | 525,673 |
| 2020-03-16 | $51.00 | $53.74 | $46.39 | $46.58 | $41.17 | 413,869 |
| 2020-03-13 | $49.00 | $50.00 | $46.34 | $49.73 | $43.96 | 692,917 |
| 2020-03-12 | $46.84 | $49.24 | $45.70 | $46.74 | $41.31 | 473,629 |
| 2020-03-11 | $53.34 | $53.80 | $50.00 | $50.00 | $43.48 | 136,473 |
| 2020-03-10 | $54.43 | $54.43 | $53.07 | $54.32 | $47.23 | 590,745 |
| 2020-03-09 | $53.86 | $55.51 | $53.76 | $54.70 | $47.57 | 74,102 |
| 2020-03-06 | $54.85 | $56.01 | $53.93 | $55.54 | $48.30 | 219,751 |
| 2020-03-05 | $56.30 | $56.91 | $55.93 | $56.27 | $48.93 | 106,557 |
| 2020-03-04 | $55.59 | $57.20 | $55.58 | $57.10 | $49.66 | 103,314 |
| 2020-03-03 | $55.52 | $55.87 | $54.66 | $55.08 | $47.90 | 117,730 |
| 2020-03-02 | $52.00 | $54.13 | $52.00 | $54.06 | $47.01 | 94,403 |
| 2020-02-28 | $52.30 | $52.59 | $50.94 | $51.88 | $45.12 | 139,933 |
| 2020-02-27 | $55.24 | $55.30 | $53.38 | $53.41 | $46.45 | 6,895 |
| 2020-02-26 | $56.29 | $56.35 | $55.60 | $55.60 | $48.35 | 18,823 |
| 2020-02-25 | $56.87 | $56.95 | $55.36 | $56.19 | $48.86 | 20,563 |
| 2020-02-24 | $57.67 | $57.67 | $56.84 | $56.84 | $49.43 | 28,589 |
| 2020-02-21 | $58.00 | $58.09 | $57.46 | $57.46 | $49.97 | 19,716 |
| 2020-02-20 | $57.96 | $58.21 | $57.87 | $57.91 | $50.36 | 34,557 |
| 2020-02-19 | $58.54 | $58.61 | $58.05 | $58.05 | $50.48 | 152,440 |
| 2020-02-18 | $58.64 | $58.77 | $58.60 | $58.73 | $51.07 | 86,784 |
| 2020-02-14 | $58.12 | $58.55 | $58.12 | $58.53 | $50.90 | 60,611 |
| 2020-02-13 | $57.68 | $58.21 | $57.68 | $58.19 | $50.60 | 293,407 |
| 2020-02-12 | $57.35 | $57.84 | $57.30 | $57.57 | $50.06 | 34,303 |
| 2020-02-11 | $57.69 | $57.90 | $57.50 | $57.89 | $50.34 | 16,319 |
| 2020-02-10 | $57.20 | $57.84 | $57.20 | $57.84 | $50.30 | 387,056 |
| 2020-02-07 | $57.27 | $57.36 | $57.19 | $57.21 | $49.75 | 5,357 |
| 2020-02-06 | $57.20 | $57.45 | $57.20 | $57.31 | $49.84 | 7,785 |
| 2020-02-05 | $57.50 | $57.52 | $57.20 | $57.20 | $49.74 | 25,221 |
| 2020-02-04 | $58.00 | $58.21 | $57.43 | $57.44 | $49.95 | 36,524 |
| 2020-02-03 | $58.15 | $58.20 | $57.99 | $58.11 | $50.53 | 45,414 |
| 2020-01-31 | $58.10 | $58.17 | $57.94 | $58.00 | $50.44 | 15,555 |
| 2020-01-30 | $57.66 | $58.07 | $57.42 | $58.07 | $50.50 | 57,264 |
| 2020-01-29 | $57.44 | $57.72 | $57.28 | $57.61 | $50.10 | 12,494 |
| 2020-01-28 | $57.38 | $57.40 | $57.22 | $57.35 | $49.87 | 84,217 |
| 2020-01-27 | $57.13 | $57.41 | $57.00 | $57.07 | $49.63 | 69,958 |
| 2020-01-24 | $57.17 | $57.17 | $57.03 | $57.13 | $49.68 | 313,124 |
| 2020-01-23 | $57.50 | $57.50 | $56.48 | $56.72 | $49.33 | 7,740 |
| 2020-01-22 | $56.50 | $56.51 | $56.33 | $56.33 | $48.98 | 62,096 |
| 2020-01-21 | $55.95 | $56.32 | $55.82 | $56.03 | $48.72 | 179,083 |
| 2020-01-17 | $55.39 | $55.92 | $55.35 | $55.92 | $48.63 | 128,922 |
| 2020-01-16 | $55.10 | $55.40 | $55.10 | $55.14 | $47.95 | 99,465 |
| 2020-01-15 | $55.75 | $55.75 | $54.67 | $54.90 | $47.74 | 359,385 |
| 2020-01-14 | $54.19 | $54.45 | $54.05 | $54.45 | $47.35 | 9,324 |
| 2020-01-13 | $54.33 | $54.35 | $54.22 | $54.22 | $47.15 | 11,616 |
| 2020-01-10 | $54.00 | $54.14 | $54.00 | $54.14 | $47.08 | 474,563 |
| 2020-01-09 | $53.65 | $53.99 | $53.64 | $53.82 | $46.80 | 423,418 |
| 2020-01-08 | $53.65 | $53.96 | $53.62 | $53.62 | $46.63 | 84,472 |
| 2020-01-07 | $53.99 | $53.99 | $53.60 | $53.90 | $46.87 | 15,709 |
| 2020-01-06 | $53.80 | $53.99 | $53.73 | $53.91 | $46.88 | 70,120 |
| 2020-01-03 | $53.61 | $53.86 | $53.61 | $53.75 | $46.74 | 19,998 |
| 2020-01-02 | $54.03 | $54.03 | $53.55 | $53.72 | $46.72 | 13,318 |
| 2019-12-31 | $54.92 | $54.92 | $53.84 | $54.13 | $47.07 | 26,747 |
| 2019-12-30 | $53.90 | $54.04 | $53.70 | $53.89 | $46.86 | 126,066 |
| 2019-12-27 | $53.85 | $53.96 | $53.85 | $53.94 | $46.91 | 5,528 |
| 2019-12-26 | $53.66 | $53.71 | $53.65 | $53.65 | $46.66 | 2,481 |
| 2019-12-24 | $53.60 | $53.76 | $53.60 | $53.76 | $46.75 | 3,347 |
| 2019-12-23 | $53.87 | $53.87 | $53.60 | $53.60 | $46.61 | 10,136 |
| 2019-12-20 | $53.97 | $54.26 | $53.97 | $54.23 | $47.16 | 229,717 |
| 2019-12-19 | $53.84 | $53.98 | $53.74 | $53.87 | $46.85 | 58,135 |
| 2019-12-18 | $53.79 | $53.83 | $53.76 | $53.76 | $46.75 | 172,777 |
| 2019-12-17 | $53.71 | $53.71 | $53.49 | $53.54 | $46.56 | 156,983 |
| 2019-12-16 | $52.91 | $53.49 | $52.91 | $53.49 | $46.52 | 283,432 |
| 2019-12-13 | $52.70 | $53.14 | $52.47 | $53.14 | $46.21 | 10,127 |
| 2019-12-12 | $53.24 | $53.24 | $52.56 | $52.73 | $45.86 | 128,106 |
| 2019-12-11 | $53.55 | $53.78 | $53.55 | $53.78 | $46.10 | 4,220 |
| 2019-12-10 | $53.47 | $53.67 | $53.47 | $53.55 | $45.90 | 75,607 |
| 2019-12-09 | $53.69 | $53.69 | $53.52 | $53.66 | $46.00 | 68,588 |
| 2019-12-06 | $53.70 | $53.99 | $53.56 | $53.86 | $46.17 | 8,569 |
| 2019-12-05 | $53.53 | $53.78 | $53.53 | $53.70 | $46.03 | 8,483 |
| 2019-12-04 | $52.93 | $53.74 | $52.93 | $53.70 | $46.03 | 116,266 |
| 2019-12-03 | $53.15 | $53.32 | $52.99 | $53.13 | $45.54 | 18,897 |
| 2019-12-02 | $53.23 | $53.41 | $52.96 | $53.13 | $45.54 | 38,946 |
| 2019-11-29 | $53.55 | $53.55 | $53.21 | $53.21 | $45.61 | 58,832 |
| 2019-11-27 | $53.42 | $53.60 | $53.32 | $53.60 | $45.95 | 85,198 |
| 2019-11-26 | $53.57 | $53.62 | $53.33 | $53.56 | $45.91 | 88,441 |
| 2019-11-25 | $53.43 | $53.49 | $53.29 | $53.35 | $45.73 | 193,387 |
| 2019-11-22 | $53.38 | $53.78 | $53.30 | $53.77 | $46.09 | 5,535 |
| 2019-11-21 | $53.49 | $53.60 | $53.34 | $53.49 | $45.85 | 120,809 |
| 2019-11-20 | $53.76 | $53.89 | $53.47 | $53.65 | $45.99 | 107,688 |
| 2019-11-19 | $53.52 | $53.86 | $53.45 | $53.45 | $45.82 | 50,692 |
| 2019-11-18 | $54.32 | $54.32 | $53.19 | $53.19 | $45.59 | 28,723 |
| 2019-11-15 | $53.30 | $53.30 | $52.82 | $53.09 | $45.51 | 380,380 |
| 2019-11-14 | $53.30 | $53.64 | $53.15 | $53.27 | $45.66 | 87,214 |
| 2019-11-13 | $52.92 | $53.36 | $52.90 | $53.30 | $45.69 | 66,522 |
| 2019-11-12 | $52.58 | $52.88 | $52.49 | $52.71 | $45.18 | 372,517 |
| 2019-11-11 | $52.48 | $52.48 | $52.48 | $52.48 | $44.99 | 76,381 |
| 2019-11-08 | $52.75 | $52.93 | $52.48 | $52.48 | $44.99 | 61,867 |
| 2019-11-07 | $54.50 | $54.50 | $52.80 | $52.80 | $45.26 | 178,966 |
| 2019-11-06 | $53.88 | $53.94 | $53.66 | $53.93 | $46.23 | 3,430 |
| 2019-11-05 | $53.99 | $54.12 | $53.36 | $53.88 | $46.19 | 204,785 |
| 2019-11-04 | $55.28 | $55.28 | $54.28 | $54.37 | $46.61 | 6,044 |
| 2019-11-01 | $54.83 | $54.83 | $54.76 | $54.76 | $46.94 | 3,959 |
| 2019-10-31 | $55.15 | $55.18 | $54.91 | $54.99 | $47.14 | 187,757 |
| 2019-10-30 | $55.04 | $55.27 | $54.95 | $54.95 | $47.10 | 26,873 |
| 2019-10-29 | $54.83 | $54.94 | $54.61 | $54.78 | $46.96 | 171,654 |
| 2019-10-28 | $55.16 | $55.38 | $54.85 | $54.87 | $47.03 | 113,126 |
| 2019-10-25 | $55.91 | $55.91 | $55.35 | $55.43 | $47.51 | 35,447 |
| 2019-10-24 | $55.45 | $57.04 | $55.45 | $55.91 | $47.93 | 49,035 |
| 2019-10-23 | $55.39 | $55.48 | $55.24 | $55.24 | $47.35 | 15,237 |
| 2019-10-22 | $55.30 | $55.33 | $55.02 | $55.24 | $47.35 | 27,974 |
| 2019-10-21 | $54.91 | $55.30 | $54.71 | $55.30 | $47.40 | 23,111 |
| 2019-10-18 | $54.99 | $55.23 | $54.63 | $55.22 | $47.33 | 33,214 |
| 2019-10-17 | $54.49 | $54.76 | $54.49 | $54.58 | $46.79 | 16,576 |
| 2019-10-16 | $53.90 | $54.48 | $53.86 | $54.48 | $46.70 | 29,630 |
| 2019-10-15 | $54.22 | $54.31 | $54.13 | $54.19 | $46.45 | 40,934 |
| 2019-10-14 | $54.40 | $54.40 | $54.21 | $54.29 | $46.54 | 4,103 |
| 2019-10-11 | $54.22 | $54.57 | $54.22 | $54.39 | $46.62 | 6,328 |
| 2019-10-10 | $54.41 | $54.72 | $54.41 | $54.60 | $46.80 | 2,349 |
| 2019-10-09 | $54.90 | $55.15 | $54.90 | $55.15 | $47.27 | 2,283 |
| 2019-10-08 | $54.83 | $54.83 | $54.50 | $54.50 | $46.72 | 34,530 |
| 2019-10-07 | $54.75 | $55.20 | $54.75 | $54.83 | $47.00 | 185,296 |
| 2019-10-04 | $54.86 | $55.10 | $54.85 | $54.97 | $47.12 | 1,723 |
| 2019-10-03 | $54.65 | $54.65 | $54.48 | $54.61 | $46.81 | 2,785 |
| 2019-10-02 | $54.50 | $54.77 | $54.33 | $54.47 | $46.69 | 8,686 |
| 2019-10-01 | $55.54 | $55.54 | $54.81 | $54.90 | $47.06 | 40,307 |
| 2019-09-30 | $55.30 | $55.44 | $55.00 | $55.08 | $47.21 | 202,779 |
| 2019-09-27 | $55.49 | $55.60 | $55.10 | $55.60 | $47.66 | 426,719 |
| 2019-09-26 | $55.35 | $55.82 | $55.35 | $55.69 | $47.74 | 64,836 |
| 2019-09-25 | $55.94 | $56.29 | $55.46 | $55.50 | $47.57 | 608,988 |
| 2019-09-24 | $56.05 | $56.17 | $55.86 | $56.11 | $48.10 | 8,997 |
| 2019-09-23 | $55.48 | $55.79 | $55.40 | $55.74 | $47.78 | 52,381 |
| 2019-09-20 | $55.63 | $55.71 | $55.45 | $55.54 | $47.61 | 183,811 |
| 2019-09-19 | $55.72 | $55.80 | $55.66 | $55.77 | $47.81 | 102,150 |
| 2019-09-18 | $55.45 | $55.75 | $55.40 | $55.74 | $47.78 | 9,655 |
| 2019-09-17 | $55.30 | $55.68 | $55.14 | $55.45 | $47.53 | 10,359 |
| 2019-09-16 | $54.98 | $54.99 | $54.98 | $54.99 | $47.14 | 1,608 |
| 2019-09-13 | $54.33 | $55.74 | $54.03 | $55.15 | $47.27 | 88,756 |
| 2019-09-12 | $56.62 | $56.62 | $54.94 | $55.20 | $47.32 | 10,705 |
| 2019-09-11 | $55.63 | $55.92 | $55.23 | $55.92 | $47.27 | 44,958 |
| 2019-09-10 | $56.94 | $56.94 | $55.30 | $55.77 | $47.15 | 66,855 |
| 2019-09-09 | $56.05 | $56.15 | $55.75 | $55.96 | $47.31 | 148,372 |
| 2019-09-06 | $57.43 | $57.43 | $55.94 | $56.01 | $47.35 | 8,100 |
| 2019-09-05 | $56.88 | $56.88 | $56.18 | $56.19 | $47.51 | 279,748 |
| 2019-09-04 | $56.98 | $57.06 | $56.63 | $56.86 | $48.07 | 19,772 |
| 2019-09-03 | $56.39 | $56.75 | $56.30 | $56.75 | $47.98 | 8,288 |
| 2019-08-30 | $55.99 | $56.48 | $55.94 | $56.38 | $47.67 | 196,163 |
| 2019-08-29 | $55.33 | $56.36 | $55.33 | $56.24 | $47.55 | 37,062 |
| 2019-08-28 | $55.96 | $56.01 | $55.60 | $55.69 | $47.08 | 34,237 |
| 2019-08-27 | $56.10 | $56.15 | $55.87 | $56.00 | $47.35 | 12,567 |
| 2019-08-26 | $55.66 | $55.91 | $55.56 | $55.88 | $47.24 | 74,426 |
| 2019-08-23 | $55.94 | $56.01 | $55.62 | $55.80 | $47.18 | 6,430 |
| 2019-08-22 | $56.41 | $56.41 | $56.03 | $56.27 | $47.57 | 59,160 |
| 2019-08-21 | $55.79 | $56.18 | $55.79 | $56.18 | $47.50 | 4,746 |
| 2019-08-20 | $55.75 | $56.10 | $55.74 | $55.99 | $47.34 | 8,388 |
| 2019-08-19 | $55.77 | $56.03 | $55.77 | $55.97 | $47.32 | 8,284 |
| 2019-08-16 | $55.50 | $55.90 | $55.50 | $55.74 | $47.13 | 55,206 |
| 2019-08-15 | $55.39 | $55.90 | $55.11 | $55.75 | $47.13 | 101,453 |
| 2019-08-14 | $55.95 | $55.95 | $54.99 | $55.05 | $46.54 | 59,191 |
| 2019-08-13 | $55.80 | $55.99 | $55.80 | $55.86 | $47.22 | 518,816 |
| 2019-08-12 | $55.97 | $55.99 | $55.81 | $55.99 | $47.34 | 3,313 |
| 2019-08-09 | $55.66 | $55.92 | $55.66 | $55.76 | $47.14 | 22,138 |
| 2019-08-08 | $55.65 | $55.65 | $55.59 | $55.59 | $47.00 | 12,328 |
| 2019-08-07 | $55.16 | $55.40 | $54.91 | $55.40 | $46.84 | 68,928 |
| 2019-08-06 | $55.00 | $55.42 | $54.62 | $55.35 | $46.80 | 33,345 |
| 2019-08-05 | $54.99 | $55.42 | $54.91 | $55.25 | $46.71 | 6,761 |
| 2019-08-02 | $55.14 | $55.26 | $54.93 | $55.25 | $46.71 | 20,886 |
| 2019-08-01 | $54.43 | $55.15 | $54.43 | $55.15 | $46.63 | 14,708 |
| 2019-07-31 | $55.02 | $55.24 | $54.48 | $54.48 | $46.06 | 263,113 |
| 2019-07-30 | $55.35 | $55.40 | $54.82 | $55.07 | $46.56 | 26,071 |
| 2019-07-29 | $55.19 | $55.42 | $55.00 | $55.42 | $46.86 | 58,566 |
| 2019-07-26 | $55.25 | $55.25 | $54.96 | $55.21 | $46.68 | 7,834 |
| 2019-07-25 | $54.83 | $55.11 | $54.80 | $54.95 | $46.46 | 158,325 |
| 2019-07-24 | $55.14 | $55.25 | $54.97 | $55.25 | $46.71 | 15,442 |
| 2019-07-23 | $55.40 | $55.40 | $54.82 | $55.24 | $46.70 | 66,009 |
| 2019-07-22 | $55.47 | $55.55 | $55.24 | $55.47 | $46.90 | 20,403 |
| 2019-07-19 | $55.94 | $55.98 | $55.38 | $55.56 | $46.97 | 12,496 |
| 2019-07-18 | $55.69 | $56.13 | $55.53 | $55.98 | $47.33 | 40,465 |
| 2019-07-17 | $55.46 | $55.95 | $55.44 | $55.84 | $47.21 | 40,454 |
| 2019-07-16 | $55.30 | $55.52 | $55.14 | $55.52 | $46.94 | 34,401 |
| 2019-07-15 | $55.28 | $56.21 | $54.90 | $55.48 | $46.91 | 251,376 |
| 2019-07-12 | $54.69 | $55.18 | $54.69 | $55.17 | $46.64 | 1,407 |
| 2019-07-11 | $55.12 | $55.90 | $54.87 | $54.88 | $46.40 | 36,611 |
| 2019-07-10 | $54.74 | $55.49 | $54.74 | $55.39 | $46.83 | 33,040 |
| 2019-07-09 | $54.61 | $55.20 | $54.31 | $55.17 | $46.64 | 51,987 |
| 2019-07-08 | $54.14 | $54.70 | $54.14 | $54.64 | $46.20 | 34,687 |
| 2019-07-05 | $54.04 | $54.40 | $54.04 | $54.32 | $45.93 | 5,934 |
| 2019-07-03 | $54.57 | $54.69 | $54.52 | $54.68 | $46.23 | 3,871 |
| 2019-07-02 | $53.90 | $54.18 | $53.73 | $54.04 | $45.69 | 15,097 |
| 2019-07-01 | $53.16 | $53.52 | $53.15 | $53.42 | $45.16 | 7,919 |
| 2019-06-28 | $53.36 | $53.61 | $53.33 | $53.51 | $45.24 | 159,531 |
| 2019-06-27 | $53.45 | $53.49 | $53.22 | $53.34 | $45.10 | 43,847 |
| 2019-06-26 | $54.02 | $54.02 | $53.50 | $53.50 | $45.23 | 10,029 |
| 2019-06-25 | $54.31 | $54.31 | $54.09 | $54.17 | $45.80 | 17,619 |
| 2019-06-24 | $54.44 | $54.60 | $54.28 | $54.35 | $45.95 | 14,595 |
| 2019-06-21 | $54.01 | $54.58 | $54.01 | $54.58 | $46.15 | 7,841 |
| 2019-06-20 | $54.22 | $54.33 | $54.05 | $54.26 | $45.87 | 11,665 |
| 2019-06-19 | $53.45 | $54.31 | $53.45 | $54.22 | $45.84 | 8,649 |
| 2019-06-18 | $55.00 | $55.00 | $53.50 | $53.70 | $45.40 | 100,897 |
| 2019-06-17 | $53.99 | $53.99 | $53.45 | $53.76 | $45.45 | 108,967 |
| 2019-06-14 | $53.70 | $54.00 | $53.70 | $53.97 | $45.63 | 27,586 |
| 2019-06-13 | $53.70 | $53.70 | $53.26 | $53.33 | $45.09 | 64,543 |
| 2019-06-12 | $54.10 | $54.18 | $54.02 | $54.04 | $45.07 | 2,318 |
| 2019-06-11 | $53.90 | $53.93 | $53.56 | $53.60 | $44.70 | 28,692 |
| 2019-06-10 | $54.04 | $54.04 | $53.87 | $53.92 | $44.97 | 7,272 |
| 2019-06-07 | $54.60 | $54.72 | $54.15 | $54.20 | $45.20 | 31,575 |
| 2019-06-06 | $53.94 | $54.41 | $53.94 | $54.33 | $45.31 | 34,257 |
| 2019-06-05 | $53.22 | $54.24 | $52.73 | $54.11 | $45.13 | 47,490 |
| 2019-06-04 | $52.99 | $53.05 | $52.46 | $52.52 | $43.80 | 39,323 |
| 2019-06-03 | $52.83 | $52.91 | $52.71 | $52.89 | $44.11 | 20,125 |
| 2019-05-31 | $52.50 | $52.89 | $52.50 | $52.89 | $44.11 | 182,039 |
| 2019-05-30 | $52.69 | $52.75 | $52.36 | $52.41 | $43.71 | 62,168 |
| 2019-05-29 | $52.97 | $52.99 | $52.38 | $52.51 | $43.79 | 58,703 |
| 2019-05-28 | $53.43 | $53.49 | $52.83 | $52.86 | $44.09 | 74,625 |
| 2019-05-24 | $52.94 | $53.65 | $52.94 | $53.41 | $44.54 | 16,761 |
| 2019-05-23 | $53.18 | $53.82 | $52.97 | $52.97 | $44.18 | 131,463 |
| 2019-05-22 | $52.82 | $53.11 | $52.81 | $53.08 | $44.27 | 129,060 |
| 2019-05-21 | $52.75 | $52.88 | $52.73 | $52.78 | $44.02 | 7,205 |
| 2019-05-20 | $52.66 | $52.78 | $52.61 | $52.78 | $44.02 | 4,411 |
| 2019-05-17 | $52.35 | $52.64 | $52.22 | $52.45 | $43.74 | 214,145 |
| 2019-05-16 | $52.08 | $52.45 | $52.04 | $52.30 | $43.62 | 81,995 |
| 2019-05-15 | $52.34 | $52.55 | $52.17 | $52.18 | $43.52 | 146,642 |
| 2019-05-14 | $52.44 | $53.56 | $52.13 | $52.27 | $43.59 | 68,860 |
| 2019-05-13 | $51.89 | $52.58 | $51.89 | $52.58 | $43.85 | 120,330 |
| 2019-05-10 | $50.96 | $51.93 | $50.96 | $51.93 | $43.31 | 69,450 |
| 2019-05-09 | $51.13 | $51.42 | $51.00 | $51.18 | $42.68 | 22,259 |
| 2019-05-08 | $51.51 | $51.51 | $51.22 | $51.26 | $42.75 | 32,276 |
| 2019-05-07 | $51.58 | $51.67 | $51.57 | $51.64 | $43.07 | 66,020 |
| 2019-05-06 | $51.75 | $51.75 | $51.55 | $51.65 | $43.08 | 394,158 |
| 2019-05-03 | $51.77 | $51.97 | $51.65 | $51.97 | $43.34 | 60,316 |
| 2019-05-02 | $51.79 | $51.79 | $51.41 | $51.64 | $43.07 | 73,426 |
| 2019-05-01 | $51.97 | $51.97 | $51.62 | $51.72 | $43.14 | 136,458 |
| 2019-04-30 | $51.50 | $52.50 | $51.38 | $51.98 | $43.35 | 1,083,323 |
| 2019-04-29 | $51.56 | $51.59 | $51.23 | $51.34 | $42.82 | 251,441 |
| 2019-04-26 | $51.76 | $52.01 | $51.60 | $51.67 | $43.09 | 327,284 |
| 2019-04-25 | $51.20 | $51.75 | $51.17 | $51.33 | $42.81 | 133,800 |
| 2019-04-24 | $51.15 | $51.43 | $50.51 | $50.51 | $42.13 | 70,833 |
| 2019-04-23 | $50.92 | $51.33 | $50.87 | $51.16 | $42.67 | 114,035 |
| 2019-04-22 | $50.87 | $50.97 | $50.72 | $50.92 | $42.47 | 63,973 |
| 2019-04-18 | $51.03 | $51.13 | $50.74 | $50.82 | $42.38 | 5,460 |
| 2019-04-17 | $50.98 | $51.22 | $50.95 | $50.98 | $42.52 | 223,231 |
| 2019-04-16 | $51.45 | $51.45 | $50.92 | $51.05 | $42.58 | 165,667 |
| 2019-04-15 | $51.50 | $51.63 | $51.44 | $51.47 | $42.93 | 11,281 |
| 2019-04-12 | $51.25 | $51.53 | $51.25 | $51.52 | $42.97 | 103,602 |
| 2019-04-11 | $51.08 | $51.34 | $51.00 | $51.34 | $42.82 | 1,516,861 |
| 2019-04-10 | $51.12 | $51.32 | $50.90 | $50.99 | $42.53 | 91,985 |
| 2019-04-09 | $50.96 | $51.15 | $50.87 | $51.00 | $42.53 | 88,817 |
| 2019-04-08 | $51.05 | $51.05 | $50.73 | $50.83 | $42.39 | 51,242 |
| 2019-04-05 | $50.95 | $51.04 | $50.82 | $51.03 | $42.56 | 27,964 |
| 2019-04-04 | $51.10 | $51.10 | $50.60 | $50.67 | $42.26 | 262,438 |
| 2019-04-03 | $51.25 | $51.25 | $50.73 | $50.90 | $42.45 | 309,222 |
| 2019-04-02 | $50.95 | $51.10 | $50.73 | $51.10 | $42.62 | 250,701 |
| 2019-04-01 | $51.02 | $51.10 | $50.67 | $50.95 | $42.49 | 340,550 |
| 2019-03-29 | $51.00 | $51.45 | $50.89 | $51.45 | $42.91 | 837,375 |
| 2019-03-28 | $51.75 | $51.75 | $50.97 | $51.14 | $42.65 | 467,921 |
| 2019-03-27 | $51.70 | $51.79 | $51.32 | $51.50 | $42.95 | 882,281 |
| 2019-03-26 | $51.39 | $51.85 | $51.39 | $51.85 | $43.24 | 292,754 |
| 2019-03-25 | $51.65 | $57.40 | $51.26 | $51.39 | $42.86 | 288,800 |
| 2019-03-22 | $50.90 | $51.80 | $50.90 | $51.65 | $43.08 | 336,834 |
| 2019-03-21 | $50.30 | $51.10 | $50.30 | $50.90 | $42.45 | 1,299,062 |
| 2019-03-20 | $50.50 | $51.00 | $50.00 | $50.21 | $41.87 | 1,207,356 |
| 2019-03-19 | $50.44 | $50.75 | $49.90 | $50.24 | $41.90 | 1,188,899 |
| 2019-03-18 | $50.15 | $51.00 | $50.00 | $50.45 | $42.08 | 1,456,374 |
| 2019-03-15 | $50.35 | $50.70 | $49.88 | $50.50 | $42.12 | 13,920,527 |