Assured Guaranty Ltd (AGO) Exchange: NYSE
Data as of May 2, 2025
$87.51 ($-0.22) -0.25%
Assured Guaranty Ltd - Daily Information
Click for more stock information on Assured Guaranty Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $87.19 |
| Previous Close | $87.51 |
| High | $88.52 |
| Low | $86.82 |
| Adjusted Open | $87.19 |
| Previous Adjusted Close | $87.51 |
| Adjusted High | $88.52 |
| Adjusted Low | $86.82 |
About Assured Guaranty Ltd (AGO)
Assured Guaranty Ltd (AGO) is an international financial services and insurance holding company. Founded in October 2003, the Bermuda-based company has emerged as a leading global provider of credit enhancement products and related services, with a presence spanning the United States, Europe and Latin America. The company provides financial guarantees and other forms of credit enhancement for bonds, loans and other forms of debt related to municipal and infrastructure projects, including residential and commercial mortgage transactions, publicly traded asset-backed securities, student loans and structured finance transactions. AGO is also active in the development and underwriting of structured finance transactions, small business lending and structured asset securitizations. In the years since its inception, AGO has grown to become a major international credit enhancement provider, with over $77 billion in assets and an employee count of over 700.
Invest in Assured Guaranty Ltd (AGO)
Historical Stock Data for Assured Guaranty Ltd (AGO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $87.19 | $88.52 | $86.82 | $87.51 | $87.51 | 241,233 |
| 2025-04-30 | $87.69 | $88.03 | $85.80 | $87.73 | $87.73 | 346,361 |
| 2025-04-29 | $87.67 | $88.94 | $86.93 | $88.78 | $88.78 | 232,652 |
| 2025-04-28 | $87.42 | $88.18 | $86.89 | $87.97 | $87.97 | 245,932 |
| 2025-04-25 | $85.94 | $86.93 | $85.37 | $86.80 | $86.80 | 280,404 |
| 2025-04-24 | $84.86 | $86.98 | $84.86 | $86.54 | $86.54 | 339,086 |
| 2025-04-23 | $86.20 | $87.50 | $85.16 | $85.32 | $85.32 | 317,757 |
| 2025-04-22 | $83.58 | $84.96 | $82.87 | $84.73 | $84.73 | 254,426 |
| 2025-04-21 | $82.76 | $83.00 | $81.51 | $81.99 | $81.99 | 237,447 |
| 2025-04-17 | $83.25 | $84.25 | $82.68 | $83.27 | $83.27 | 255,932 |
| 2025-04-16 | $82.23 | $83.47 | $81.76 | $82.75 | $82.75 | 340,876 |
| 2025-04-15 | $81.78 | $82.84 | $81.65 | $81.92 | $81.92 | 250,124 |
| 2025-04-14 | $81.81 | $82.75 | $81.29 | $82.00 | $82.00 | 283,110 |
| 2025-04-11 | $79.73 | $80.79 | $78.60 | $80.79 | $80.79 | 336,706 |
| 2025-04-10 | $81.87 | $82.11 | $78.64 | $79.99 | $79.99 | 436,210 |
| 2025-04-09 | $76.60 | $83.22 | $75.98 | $82.81 | $82.81 | 553,099 |
| 2025-04-08 | $79.03 | $80.13 | $76.43 | $77.31 | $77.31 | 453,350 |
| 2025-04-07 | $75.73 | $79.98 | $74.09 | $76.56 | $76.56 | 555,603 |
| 2025-04-04 | $81.62 | $81.62 | $77.98 | $79.06 | $79.06 | 447,979 |
| 2025-04-03 | $85.25 | $86.29 | $83.76 | $84.08 | $84.08 | 517,585 |
| 2025-04-02 | $87.06 | $88.11 | $86.49 | $87.70 | $87.70 | 381,873 |
| 2025-04-01 | $88.32 | $88.78 | $87.21 | $88.10 | $88.10 | 309,815 |
| 2025-03-31 | $86.53 | $88.97 | $86.03 | $88.10 | $88.10 | 479,980 |
| 2025-03-28 | $89.12 | $89.83 | $87.16 | $87.23 | $87.23 | 247,923 |
| 2025-03-27 | $88.66 | $89.17 | $87.99 | $88.82 | $88.82 | 291,937 |
| 2025-03-26 | $88.57 | $90.10 | $87.62 | $88.30 | $88.30 | 315,040 |
| 2025-03-25 | $88.14 | $88.94 | $87.33 | $87.98 | $87.98 | 295,386 |
| 2025-03-24 | $86.85 | $87.78 | $86.28 | $87.77 | $87.77 | 418,970 |
| 2025-03-21 | $86.09 | $87.23 | $85.17 | $85.38 | $85.38 | 2,336,194 |
| 2025-03-20 | $86.27 | $87.91 | $85.83 | $86.76 | $86.76 | 325,401 |
| 2025-03-19 | $86.21 | $87.06 | $85.57 | $86.73 | $86.73 | 289,774 |
| 2025-03-18 | $87.45 | $87.58 | $85.56 | $85.94 | $85.94 | 274,856 |
| 2025-03-17 | $86.32 | $88.61 | $86.22 | $87.22 | $87.22 | 387,247 |
| 2025-03-14 | $84.60 | $86.39 | $84.12 | $86.28 | $86.28 | 231,660 |
| 2025-03-13 | $84.41 | $84.74 | $83.71 | $84.14 | $84.14 | 209,243 |
| 2025-03-12 | $83.34 | $84.15 | $82.26 | $84.00 | $84.00 | 333,745 |
| 2025-03-11 | $82.65 | $83.70 | $82.65 | $83.01 | $83.01 | 292,405 |
| 2025-03-10 | $84.29 | $85.49 | $82.87 | $82.90 | $82.90 | 392,325 |
| 2025-03-07 | $84.67 | $85.91 | $83.78 | $85.26 | $85.26 | 262,764 |
| 2025-03-06 | $86.13 | $86.28 | $84.55 | $84.71 | $84.71 | 306,329 |
| 2025-03-05 | $86.56 | $87.65 | $85.77 | $86.72 | $86.72 | 282,328 |
| 2025-03-04 | $88.51 | $88.61 | $86.58 | $86.81 | $86.47 | 321,399 |
| 2025-03-03 | $88.19 | $91.07 | $88.10 | $89.80 | $89.80 | 585,292 |
| 2025-02-28 | $87.00 | $88.89 | $84.81 | $87.33 | $87.33 | 752,729 |
| 2025-02-27 | $91.94 | $93.12 | $91.94 | $92.20 | $92.20 | 232,362 |
| 2025-02-26 | $91.88 | $92.91 | $91.54 | $91.62 | $91.62 | 265,107 |
| 2025-02-25 | $91.27 | $92.76 | $90.92 | $92.12 | $92.12 | 365,153 |
| 2025-02-24 | $90.54 | $91.82 | $90.46 | $90.80 | $90.80 | 254,887 |
| 2025-02-21 | $91.25 | $91.25 | $89.49 | $89.81 | $89.81 | 276,368 |
| 2025-02-20 | $91.15 | $91.81 | $90.39 | $91.03 | $91.03 | 208,986 |
| 2025-02-19 | $91.89 | $92.58 | $90.99 | $91.65 | $91.65 | 256,497 |
| 2025-02-18 | $90.79 | $92.60 | $90.79 | $91.56 | $91.56 | 250,511 |
| 2025-02-14 | $91.88 | $92.38 | $90.55 | $90.59 | $90.59 | 320,374 |
| 2025-02-13 | $91.02 | $92.38 | $90.21 | $92.21 | $92.21 | 201,681 |
| 2025-02-12 | $91.00 | $91.52 | $90.27 | $90.93 | $90.93 | 287,329 |
| 2025-02-11 | $91.60 | $92.34 | $91.26 | $91.88 | $91.88 | 252,137 |
| 2025-02-10 | $93.73 | $93.73 | $91.21 | $91.62 | $91.62 | 309,012 |
| 2025-02-07 | $93.87 | $94.06 | $93.28 | $93.73 | $93.73 | 197,916 |
| 2025-02-06 | $94.22 | $94.22 | $92.96 | $94.07 | $94.07 | 198,386 |
| 2025-02-05 | $93.23 | $93.56 | $92.24 | $93.41 | $93.41 | 198,853 |
| 2025-02-04 | $92.74 | $93.72 | $92.40 | $92.54 | $92.54 | 228,007 |
| 2025-02-03 | $92.43 | $93.62 | $90.46 | $92.71 | $92.71 | 185,521 |
| 2025-01-31 | $94.95 | $95.63 | $94.27 | $94.60 | $94.60 | 317,650 |
| 2025-01-30 | $95.13 | $96.50 | $94.41 | $95.47 | $95.47 | 252,934 |
| 2025-01-29 | $93.98 | $95.39 | $93.80 | $94.32 | $94.32 | 175,447 |
| 2025-01-28 | $94.06 | $95.04 | $93.71 | $94.36 | $94.36 | 155,528 |
| 2025-01-27 | $92.54 | $94.15 | $92.32 | $93.88 | $93.88 | 200,800 |
| 2025-01-24 | $91.56 | $92.68 | $91.56 | $92.26 | $92.26 | 169,605 |
| 2025-01-23 | $92.20 | $92.73 | $91.42 | $91.88 | $91.88 | 237,693 |
| 2025-01-22 | $92.23 | $92.41 | $91.64 | $92.24 | $92.24 | 198,883 |
| 2025-01-21 | $91.92 | $92.70 | $91.72 | $92.23 | $92.23 | 200,800 |
| 2025-01-17 | $91.55 | $92.59 | $91.35 | $91.73 | $91.73 | 181,835 |
| 2025-01-16 | $90.90 | $91.72 | $90.55 | $91.58 | $91.58 | 171,408 |
| 2025-01-15 | $90.47 | $90.90 | $90.09 | $90.59 | $90.59 | 174,144 |
| 2025-01-14 | $87.45 | $88.99 | $87.28 | $88.89 | $88.89 | 233,684 |
| 2025-01-13 | $85.30 | $86.72 | $85.25 | $86.67 | $86.67 | 252,568 |
| 2025-01-10 | $87.31 | $87.50 | $85.16 | $86.08 | $86.08 | 224,995 |
| 2025-01-08 | $89.46 | $89.50 | $88.45 | $88.81 | $88.81 | 175,453 |
| 2025-01-07 | $90.33 | $90.73 | $89.18 | $89.63 | $89.63 | 188,012 |
| 2025-01-06 | $90.34 | $91.64 | $89.71 | $89.96 | $89.96 | 257,210 |
| 2025-01-03 | $90.07 | $90.48 | $89.42 | $90.29 | $90.29 | 202,150 |
| 2025-01-02 | $90.38 | $91.04 | $89.28 | $89.51 | $89.51 | 189,141 |
| 2024-12-31 | $89.92 | $90.45 | $89.28 | $90.01 | $90.01 | 227,276 |
| 2024-12-30 | $88.53 | $89.86 | $88.15 | $89.37 | $89.37 | 172,023 |
| 2024-12-27 | $89.51 | $90.24 | $88.64 | $89.58 | $89.58 | 227,347 |
| 2024-12-26 | $88.83 | $89.85 | $88.39 | $89.64 | $89.64 | 127,635 |
| 2024-12-24 | $88.58 | $88.97 | $88.14 | $88.93 | $88.93 | 85,299 |
| 2024-12-23 | $86.94 | $88.21 | $86.37 | $88.01 | $88.01 | 209,906 |
| 2024-12-20 | $85.64 | $88.20 | $85.64 | $87.70 | $87.70 | 1,152,838 |
| 2024-12-19 | $86.26 | $87.01 | $85.70 | $85.90 | $85.90 | 263,047 |
| 2024-12-18 | $88.82 | $89.30 | $85.58 | $85.77 | $85.77 | 307,714 |
| 2024-12-17 | $90.00 | $90.16 | $88.17 | $88.91 | $88.91 | 360,716 |
| 2024-12-16 | $89.91 | $91.15 | $89.70 | $90.27 | $90.27 | 297,590 |
| 2024-12-13 | $90.60 | $91.55 | $89.78 | $90.05 | $90.05 | 509,757 |
| 2024-12-12 | $90.33 | $91.41 | $90.19 | $90.70 | $90.70 | 405,777 |
| 2024-12-11 | $88.50 | $90.47 | $88.02 | $90.17 | $90.17 | 257,477 |
| 2024-12-10 | $89.64 | $89.64 | $87.50 | $88.36 | $88.36 | 281,543 |
| 2024-12-09 | $90.53 | $90.70 | $89.59 | $89.68 | $89.68 | 220,759 |
| 2024-12-06 | $91.76 | $91.76 | $90.29 | $90.71 | $90.71 | 177,826 |
| 2024-12-05 | $92.15 | $92.67 | $91.67 | $91.71 | $91.71 | 163,724 |
| 2024-12-04 | $91.56 | $92.64 | $91.39 | $91.75 | $91.75 | 203,275 |
| 2024-12-03 | $92.27 | $92.63 | $91.57 | $92.27 | $92.27 | 217,031 |
| 2024-12-02 | $93.02 | $93.06 | $91.68 | $92.09 | $92.09 | 243,654 |
| 2024-11-29 | $93.24 | $93.83 | $93.01 | $93.28 | $93.28 | 124,634 |
| 2024-11-27 | $94.16 | $94.98 | $93.24 | $93.41 | $93.41 | 177,860 |
| 2024-11-26 | $94.02 | $94.06 | $92.91 | $93.32 | $93.32 | 328,658 |
| 2024-11-25 | $94.02 | $95.80 | $93.52 | $94.69 | $94.69 | 449,435 |
| 2024-11-22 | $91.63 | $93.79 | $91.50 | $93.09 | $93.09 | 257,246 |
| 2024-11-21 | $91.53 | $92.33 | $90.90 | $92.11 | $91.80 | 251,638 |
| 2024-11-20 | $91.81 | $91.81 | $90.70 | $91.24 | $90.94 | 220,146 |
| 2024-11-19 | $91.48 | $92.66 | $90.75 | $91.55 | $91.25 | 263,187 |
| 2024-11-18 | $92.44 | $93.05 | $91.52 | $91.96 | $91.65 | 293,490 |
| 2024-11-15 | $91.50 | $92.67 | $90.17 | $91.02 | $91.02 | 353,752 |
| 2024-11-14 | $89.65 | $91.86 | $89.56 | $91.54 | $91.54 | 404,475 |
| 2024-11-13 | $90.83 | $91.28 | $88.85 | $88.95 | $88.95 | 439,183 |
| 2024-11-12 | $95.00 | $95.52 | $91.09 | $91.41 | $91.41 | 896,302 |
| 2024-11-11 | $87.94 | $90.77 | $87.86 | $89.56 | $89.56 | 364,534 |
| 2024-11-08 | $86.89 | $87.82 | $86.46 | $87.53 | $87.53 | 353,338 |
| 2024-11-07 | $87.68 | $87.68 | $86.48 | $86.53 | $86.53 | 174,354 |
| 2024-11-06 | $86.24 | $88.27 | $85.10 | $88.24 | $88.24 | 244,304 |
| 2024-11-05 | $81.36 | $82.69 | $81.36 | $82.48 | $82.48 | 144,570 |
| 2024-11-04 | $82.37 | $82.95 | $81.38 | $81.52 | $81.52 | 192,331 |
| 2024-11-01 | $83.54 | $84.53 | $82.50 | $82.56 | $82.56 | 294,556 |
| 2024-10-31 | $85.86 | $86.27 | $83.44 | $83.46 | $83.46 | 344,147 |
| 2024-10-30 | $84.97 | $86.59 | $84.83 | $85.69 | $85.69 | 313,204 |
| 2024-10-29 | $84.57 | $85.22 | $84.17 | $84.99 | $84.99 | 197,335 |
| 2024-10-28 | $83.70 | $85.28 | $83.70 | $84.76 | $84.76 | 213,385 |
| 2024-10-25 | $84.95 | $84.95 | $82.58 | $83.04 | $83.04 | 160,185 |
| 2024-10-24 | $84.68 | $85.38 | $84.25 | $85.17 | $85.17 | 215,294 |
| 2024-10-23 | $84.65 | $84.66 | $83.65 | $84.13 | $84.13 | 223,353 |
| 2024-10-22 | $84.68 | $85.25 | $83.93 | $84.67 | $84.67 | 162,756 |
| 2024-10-21 | $86.47 | $86.62 | $84.95 | $85.02 | $85.02 | 214,060 |
| 2024-10-18 | $87.71 | $87.71 | $85.99 | $86.77 | $86.77 | 214,187 |
| 2024-10-17 | $85.74 | $87.67 | $85.74 | $87.58 | $87.58 | 272,031 |
| 2024-10-16 | $83.78 | $85.15 | $83.71 | $85.12 | $85.12 | 221,729 |
| 2024-10-15 | $84.73 | $85.30 | $83.48 | $83.48 | $83.48 | 348,465 |
| 2024-10-14 | $84.24 | $84.63 | $84.02 | $84.32 | $84.32 | 444,255 |
| 2024-10-11 | $84.15 | $84.79 | $83.48 | $83.95 | $83.95 | 408,451 |
| 2024-10-10 | $83.42 | $84.15 | $83.30 | $83.96 | $83.96 | 293,955 |
| 2024-10-09 | $81.42 | $83.65 | $81.42 | $82.85 | $82.85 | 361,583 |
| 2024-10-08 | $80.55 | $81.68 | $80.41 | $81.60 | $81.60 | 373,151 |
| 2024-10-07 | $82.47 | $82.73 | $79.79 | $80.28 | $80.28 | 390,552 |
| 2024-10-04 | $81.36 | $82.88 | $81.36 | $82.82 | $82.82 | 249,731 |
| 2024-10-03 | $80.88 | $81.19 | $80.08 | $80.54 | $80.54 | 296,891 |
| 2024-10-02 | $79.00 | $80.92 | $79.00 | $80.87 | $80.87 | 341,568 |
| 2024-10-01 | $79.06 | $79.54 | $78.38 | $79.00 | $79.00 | 332,543 |
| 2024-09-30 | $79.95 | $79.97 | $78.81 | $79.52 | $79.52 | 299,691 |
| 2024-09-27 | $80.53 | $80.77 | $79.39 | $79.51 | $79.51 | 362,231 |
| 2024-09-26 | $79.43 | $80.52 | $79.43 | $80.21 | $80.21 | 453,640 |
| 2024-09-25 | $79.82 | $80.09 | $79.20 | $79.43 | $79.43 | 289,954 |
| 2024-09-24 | $81.37 | $81.37 | $79.51 | $79.51 | $79.51 | 313,663 |
| 2024-09-23 | $80.75 | $81.99 | $80.65 | $81.06 | $81.06 | 390,001 |
| 2024-09-20 | $80.90 | $81.69 | $80.31 | $81.07 | $81.07 | 1,467,037 |
| 2024-09-19 | $81.90 | $82.16 | $80.96 | $81.14 | $81.14 | 417,900 |
| 2024-09-18 | $81.11 | $82.14 | $80.98 | $81.25 | $81.25 | 428,365 |
| 2024-09-17 | $81.07 | $81.31 | $80.55 | $80.85 | $80.85 | 367,779 |
| 2024-09-16 | $80.65 | $81.20 | $80.00 | $80.72 | $80.72 | 340,947 |
| 2024-09-13 | $77.36 | $80.25 | $77.26 | $80.18 | $80.18 | 414,061 |
| 2024-09-12 | $76.32 | $77.70 | $76.32 | $77.05 | $77.05 | 326,273 |
| 2024-09-11 | $76.21 | $76.83 | $75.76 | $76.40 | $76.40 | 595,887 |
| 2024-09-10 | $76.50 | $76.95 | $75.61 | $76.74 | $76.74 | 407,908 |
| 2024-09-09 | $75.50 | $77.03 | $75.10 | $76.27 | $76.27 | 490,170 |
| 2024-09-06 | $78.37 | $79.27 | $77.91 | $77.93 | $77.93 | 475,131 |
| 2024-09-05 | $80.32 | $80.32 | $78.26 | $78.86 | $78.86 | 266,132 |
| 2024-09-04 | $80.31 | $82.00 | $79.52 | $79.72 | $79.72 | 430,009 |
| 2024-09-03 | $79.79 | $80.54 | $79.34 | $80.23 | $80.23 | 619,730 |
| 2024-08-30 | $80.03 | $80.33 | $79.08 | $80.08 | $80.08 | 263,485 |
| 2024-08-29 | $79.06 | $80.05 | $78.31 | $79.70 | $79.70 | 255,641 |
| 2024-08-28 | $77.74 | $79.00 | $77.74 | $78.86 | $78.86 | 280,961 |
| 2024-08-27 | $77.96 | $78.19 | $77.61 | $77.80 | $77.80 | 256,052 |
| 2024-08-26 | $78.53 | $79.17 | $77.65 | $77.75 | $77.75 | 309,578 |
| 2024-08-23 | $77.42 | $78.81 | $77.33 | $78.09 | $78.09 | 195,582 |
| 2024-08-22 | $76.93 | $77.61 | $76.62 | $77.32 | $77.32 | 203,094 |
| 2024-08-21 | $76.26 | $77.21 | $75.95 | $77.12 | $77.12 | 326,822 |
| 2024-08-20 | $76.81 | $76.86 | $75.64 | $75.88 | $75.58 | 280,099 |
| 2024-08-19 | $76.69 | $77.41 | $76.25 | $76.84 | $76.53 | 248,279 |
| 2024-08-16 | $75.86 | $76.88 | $75.86 | $76.76 | $76.45 | 234,387 |
| 2024-08-15 | $75.72 | $76.41 | $75.26 | $75.70 | $75.40 | 261,412 |
| 2024-08-14 | $75.04 | $75.69 | $74.45 | $75.14 | $74.84 | 506,834 |
| 2024-08-13 | $75.06 | $75.76 | $74.35 | $74.52 | $74.22 | 424,178 |
| 2024-08-12 | $74.12 | $74.98 | $73.89 | $74.68 | $74.38 | 349,042 |
| 2024-08-09 | $74.36 | $74.44 | $73.00 | $74.00 | $73.70 | 408,585 |
| 2024-08-08 | $73.41 | $75.75 | $72.57 | $74.48 | $74.18 | 522,121 |
| 2024-08-07 | $77.50 | $77.68 | $76.19 | $76.29 | $75.98 | 360,788 |
| 2024-08-06 | $76.25 | $78.12 | $76.25 | $77.03 | $76.72 | 369,045 |
| 2024-08-05 | $77.56 | $78.00 | $74.80 | $75.95 | $75.65 | 393,177 |
| 2024-08-02 | $79.83 | $80.79 | $78.54 | $79.59 | $79.59 | 250,742 |
| 2024-08-01 | $82.65 | $83.25 | $80.38 | $81.01 | $81.01 | 347,632 |
| 2024-07-31 | $82.40 | $83.25 | $81.75 | $82.37 | $82.37 | 208,784 |
| 2024-07-30 | $80.98 | $82.51 | $80.95 | $82.16 | $82.16 | 264,687 |
| 2024-07-29 | $82.97 | $83.59 | $80.33 | $80.43 | $80.43 | 273,555 |
| 2024-07-26 | $81.59 | $82.69 | $81.44 | $82.52 | $82.52 | 326,887 |
| 2024-07-25 | $80.73 | $82.50 | $80.45 | $80.98 | $80.98 | 303,201 |
| 2024-07-24 | $81.30 | $81.87 | $80.16 | $80.44 | $80.44 | 369,692 |
| 2024-07-23 | $80.32 | $81.02 | $79.89 | $80.80 | $80.80 | 488,762 |
| 2024-07-22 | $79.69 | $80.42 | $79.05 | $80.10 | $80.10 | 446,435 |
| 2024-07-19 | $80.79 | $81.51 | $79.30 | $79.47 | $79.47 | 309,825 |
| 2024-07-18 | $81.53 | $82.73 | $81.08 | $81.13 | $81.13 | 229,536 |
| 2024-07-17 | $82.11 | $82.98 | $81.66 | $81.79 | $81.79 | 321,300 |
| 2024-07-16 | $81.56 | $82.59 | $81.56 | $82.00 | $82.00 | 376,716 |
| 2024-07-15 | $80.55 | $81.99 | $80.55 | $81.13 | $81.13 | 359,168 |
| 2024-07-12 | $81.40 | $82.50 | $80.42 | $80.45 | $80.45 | 355,394 |
| 2024-07-11 | $79.98 | $81.40 | $79.98 | $81.09 | $81.09 | 212,149 |
| 2024-07-10 | $80.88 | $81.31 | $80.09 | $80.62 | $80.62 | 410,609 |
| 2024-07-09 | $80.11 | $80.88 | $78.88 | $80.70 | $80.70 | 544,107 |
| 2024-07-08 | $76.62 | $78.11 | $76.60 | $76.70 | $76.70 | 246,155 |
| 2024-07-05 | $77.75 | $78.12 | $75.91 | $76.14 | $76.14 | 472,504 |
| 2024-07-03 | $77.15 | $78.38 | $77.06 | $78.00 | $78.00 | 235,233 |
| 2024-07-02 | $77.50 | $78.52 | $77.17 | $77.28 | $77.28 | 381,879 |
| 2024-07-01 | $77.90 | $79.12 | $77.69 | $78.19 | $78.19 | 516,277 |
| 2024-06-28 | $77.51 | $77.81 | $76.81 | $77.15 | $77.15 | 806,589 |
| 2024-06-27 | $75.59 | $77.44 | $75.34 | $77.17 | $77.17 | 293,721 |
| 2024-06-26 | $76.64 | $76.64 | $75.00 | $75.64 | $75.64 | 352,015 |
| 2024-06-25 | $76.94 | $77.12 | $76.39 | $76.52 | $76.52 | 324,482 |
| 2024-06-24 | $76.95 | $78.05 | $76.81 | $76.96 | $76.96 | 413,046 |
| 2024-06-21 | $78.34 | $78.86 | $76.95 | $77.15 | $77.15 | 1,856,639 |
| 2024-06-20 | $77.74 | $78.56 | $77.44 | $78.53 | $78.53 | 421,374 |
| 2024-06-18 | $77.50 | $77.95 | $77.21 | $77.72 | $77.72 | 435,415 |
| 2024-06-17 | $75.58 | $77.77 | $75.58 | $77.59 | $77.59 | 453,524 |
| 2024-06-14 | $75.14 | $75.76 | $75.01 | $75.52 | $75.52 | 320,368 |
| 2024-06-13 | $76.36 | $76.97 | $75.13 | $75.99 | $75.99 | 543,945 |
| 2024-06-12 | $73.97 | $75.80 | $73.97 | $75.39 | $75.39 | 641,791 |
| 2024-06-11 | $75.09 | $75.22 | $73.62 | $73.72 | $73.72 | 549,343 |
| 2024-06-10 | $76.64 | $76.64 | $75.33 | $75.35 | $75.35 | 523,649 |
| 2024-06-07 | $77.45 | $78.10 | $76.95 | $76.99 | $76.99 | 301,213 |
| 2024-06-06 | $77.84 | $78.55 | $77.35 | $77.56 | $77.56 | 390,998 |
| 2024-06-05 | $78.16 | $78.28 | $77.02 | $77.56 | $77.56 | 361,842 |
| 2024-06-04 | $77.90 | $78.45 | $77.32 | $78.01 | $78.01 | 338,881 |
| 2024-06-03 | $78.27 | $78.39 | $77.66 | $78.21 | $78.21 | 324,201 |
| 2024-05-31 | $76.07 | $77.76 | $75.86 | $77.72 | $77.72 | 370,831 |
| 2024-05-30 | $76.18 | $77.04 | $76.00 | $76.96 | $76.96 | 357,508 |
| 2024-05-29 | $75.03 | $76.55 | $74.75 | $76.14 | $76.14 | 431,833 |
| 2024-05-28 | $75.97 | $75.98 | $74.86 | $75.19 | $75.19 | 304,539 |
| 2024-05-24 | $75.65 | $76.29 | $75.64 | $76.08 | $76.08 | 254,970 |
| 2024-05-23 | $76.23 | $76.42 | $75.09 | $75.22 | $75.22 | 282,086 |
| 2024-05-22 | $75.33 | $76.09 | $75.24 | $75.94 | $75.94 | 261,230 |
| 2024-05-21 | $75.31 | $75.73 | $74.97 | $75.50 | $75.50 | 250,257 |
| 2024-05-20 | $77.33 | $77.36 | $75.11 | $75.21 | $75.21 | 406,746 |
| 2024-05-17 | $77.23 | $77.58 | $76.80 | $77.24 | $77.24 | 276,620 |
| 2024-05-16 | $77.98 | $78.27 | $77.07 | $77.35 | $77.35 | 254,698 |
| 2024-05-15 | $77.40 | $78.22 | $76.98 | $77.43 | $77.43 | 302,372 |
| 2024-05-14 | $77.82 | $78.16 | $77.26 | $77.56 | $77.56 | 569,847 |
| 2024-05-13 | $79.14 | $79.83 | $78.13 | $78.37 | $78.06 | 458,567 |
| 2024-05-10 | $80.03 | $80.05 | $78.72 | $79.21 | $78.89 | 382,811 |
| 2024-05-09 | $81.36 | $81.51 | $79.51 | $80.02 | $79.70 | 588,596 |
| 2024-05-08 | $79.62 | $82.83 | $79.62 | $82.08 | $82.08 | 675,741 |
| 2024-05-07 | $78.50 | $79.42 | $78.37 | $78.42 | $78.42 | 790,296 |
| 2024-05-06 | $78.27 | $78.98 | $78.27 | $78.98 | $78.98 | 514,425 |
| 2024-05-03 | $77.38 | $78.31 | $76.52 | $77.87 | $77.87 | 498,033 |
| 2024-05-02 | $77.88 | $78.14 | $77.15 | $77.44 | $77.44 | 401,310 |
| 2024-05-01 | $76.09 | $77.99 | $76.09 | $77.05 | $77.05 | 539,737 |
| 2024-04-30 | $77.96 | $78.24 | $76.44 | $76.70 | $76.70 | 335,419 |
| 2024-04-29 | $78.71 | $79.24 | $78.03 | $78.45 | $78.45 | 451,344 |
| 2024-04-26 | $77.44 | $78.88 | $76.79 | $78.46 | $78.46 | 388,817 |
| 2024-04-25 | $78.29 | $78.48 | $77.22 | $77.93 | $77.93 | 414,841 |
| 2024-04-24 | $78.42 | $79.50 | $78.30 | $78.48 | $78.48 | 378,958 |
| 2024-04-23 | $78.06 | $79.22 | $78.06 | $78.85 | $78.85 | 439,514 |
| 2024-04-22 | $78.07 | $78.45 | $77.48 | $77.77 | $77.77 | 334,721 |
| 2024-04-19 | $76.47 | $77.63 | $76.15 | $77.52 | $77.52 | 555,458 |
| 2024-04-18 | $77.79 | $78.53 | $75.93 | $76.26 | $76.26 | 543,924 |
| 2024-04-17 | $78.21 | $78.61 | $76.77 | $77.10 | $77.10 | 405,768 |
| 2024-04-16 | $78.94 | $78.94 | $78.07 | $78.42 | $78.42 | 337,136 |
| 2024-04-15 | $80.04 | $80.59 | $78.27 | $78.83 | $78.83 | 489,615 |
| 2024-04-12 | $79.65 | $80.27 | $78.94 | $79.44 | $79.44 | 469,413 |
| 2024-04-11 | $81.04 | $81.04 | $79.44 | $79.56 | $79.56 | 788,383 |
| 2024-04-10 | $82.22 | $82.84 | $81.16 | $81.26 | $81.26 | 401,523 |
| 2024-04-09 | $83.41 | $84.00 | $81.77 | $82.41 | $82.41 | 510,609 |
| 2024-04-08 | $83.60 | $84.16 | $83.14 | $83.46 | $83.46 | 288,360 |
| 2024-04-05 | $83.74 | $84.70 | $83.64 | $83.89 | $83.89 | 378,298 |
| 2024-04-04 | $84.98 | $85.40 | $83.02 | $83.33 | $83.33 | 392,250 |
| 2024-04-03 | $85.18 | $86.41 | $84.64 | $84.72 | $84.72 | 395,620 |
| 2024-04-02 | $85.32 | $85.78 | $84.58 | $84.99 | $84.99 | 597,229 |
| 2024-04-01 | $86.76 | $86.78 | $85.20 | $85.53 | $85.53 | 595,979 |
| 2024-03-28 | $87.62 | $88.21 | $87.08 | $87.25 | $87.25 | 786,591 |
| 2024-03-27 | $89.86 | $89.88 | $86.92 | $87.35 | $87.35 | 921,991 |
| 2024-03-26 | $90.15 | $90.97 | $89.30 | $89.79 | $89.79 | 511,648 |
| 2024-03-25 | $90.03 | $90.73 | $89.58 | $89.90 | $89.90 | 467,596 |
| 2024-03-22 | $91.01 | $91.75 | $88.98 | $89.58 | $89.58 | 370,116 |
| 2024-03-21 | $92.86 | $93.16 | $91.58 | $91.69 | $91.69 | 424,815 |
| 2024-03-20 | $91.30 | $93.19 | $90.60 | $92.86 | $92.86 | 413,246 |
| 2024-03-19 | $90.54 | $91.88 | $90.54 | $91.56 | $91.56 | 503,795 |
| 2024-03-18 | $90.83 | $91.47 | $90.23 | $90.57 | $90.57 | 421,141 |
| 2024-03-15 | $90.39 | $91.76 | $90.39 | $90.83 | $90.83 | 1,069,062 |
| 2024-03-14 | $91.03 | $91.44 | $90.07 | $90.70 | $90.70 | 318,620 |
| 2024-03-13 | $91.22 | $91.70 | $90.37 | $90.65 | $90.65 | 299,341 |
| 2024-03-12 | $89.54 | $91.39 | $88.84 | $90.90 | $90.90 | 470,087 |
| 2024-03-11 | $89.74 | $90.03 | $89.15 | $89.49 | $89.49 | 394,562 |
| 2024-03-08 | $91.23 | $91.63 | $89.86 | $90.30 | $90.30 | 268,684 |
| 2024-03-07 | $91.44 | $92.12 | $90.98 | $91.29 | $91.29 | 321,528 |
| 2024-03-06 | $90.91 | $91.70 | $90.36 | $91.27 | $91.27 | 274,670 |
| 2024-03-05 | $90.38 | $92.04 | $90.38 | $90.83 | $90.83 | 305,186 |
| 2024-03-04 | $91.54 | $92.48 | $90.93 | $91.10 | $90.79 | 295,708 |
| 2024-03-01 | $92.05 | $93.10 | $91.00 | $91.81 | $91.81 | 433,392 |
| 2024-02-29 | $94.11 | $94.65 | $89.69 | $91.60 | $91.60 | 742,049 |
| 2024-02-28 | $87.50 | $96.60 | $87.00 | $95.00 | $95.00 | 962,922 |
| 2024-02-27 | $85.43 | $85.80 | $84.88 | $85.64 | $85.64 | 260,852 |
| 2024-02-26 | $84.99 | $85.82 | $84.79 | $85.69 | $85.69 | 232,102 |
| 2024-02-23 | $85.32 | $85.62 | $84.84 | $84.93 | $84.93 | 214,374 |
| 2024-02-22 | $85.01 | $85.40 | $84.44 | $85.26 | $85.26 | 257,485 |
| 2024-02-21 | $84.36 | $85.33 | $83.98 | $84.84 | $84.84 | 246,940 |
| 2024-02-20 | $83.23 | $83.99 | $83.18 | $83.57 | $83.57 | 276,663 |
| 2024-02-16 | $83.99 | $84.73 | $83.52 | $83.62 | $83.62 | 262,845 |
| 2024-02-15 | $84.72 | $85.38 | $84.00 | $84.30 | $84.30 | 335,845 |
| 2024-02-14 | $83.16 | $84.55 | $83.16 | $84.27 | $84.27 | 337,362 |
| 2024-02-13 | $81.80 | $83.17 | $81.64 | $82.79 | $82.79 | 352,728 |
| 2024-02-12 | $82.60 | $82.97 | $82.16 | $82.29 | $82.29 | 255,078 |
| 2024-02-09 | $81.81 | $83.02 | $81.62 | $82.23 | $82.23 | 357,288 |
| 2024-02-08 | $81.51 | $82.18 | $80.99 | $82.10 | $82.10 | 223,201 |
| 2024-02-07 | $81.53 | $81.81 | $80.79 | $81.25 | $81.25 | 350,367 |
| 2024-02-06 | $82.67 | $83.15 | $81.06 | $81.39 | $81.39 | 260,084 |
| 2024-02-05 | $81.99 | $83.41 | $81.34 | $82.89 | $82.89 | 232,275 |
| 2024-02-02 | $81.15 | $82.92 | $81.15 | $82.54 | $82.54 | 237,873 |
| 2024-02-01 | $81.07 | $81.54 | $79.68 | $81.16 | $81.16 | 337,185 |
| 2024-01-31 | $82.82 | $83.43 | $80.94 | $81.13 | $81.13 | 345,622 |
| 2024-01-30 | $82.24 | $83.31 | $82.24 | $82.82 | $82.82 | 242,129 |
| 2024-01-29 | $82.52 | $82.65 | $82.05 | $82.44 | $82.44 | 171,512 |
| 2024-01-26 | $82.43 | $82.82 | $82.06 | $82.62 | $82.62 | 143,757 |
| 2024-01-25 | $82.57 | $82.92 | $81.38 | $82.19 | $82.19 | 261,554 |
| 2024-01-24 | $81.94 | $82.58 | $81.80 | $82.19 | $82.19 | 221,561 |
| 2024-01-23 | $82.13 | $82.56 | $81.29 | $81.34 | $81.34 | 296,049 |
| 2024-01-22 | $79.73 | $82.37 | $79.73 | $82.00 | $82.00 | 485,305 |
| 2024-01-19 | $78.00 | $79.57 | $77.98 | $79.40 | $79.40 | 521,113 |
| 2024-01-18 | $75.86 | $77.74 | $75.58 | $77.71 | $77.71 | 337,996 |
| 2024-01-17 | $74.99 | $76.20 | $74.99 | $75.79 | $75.79 | 189,101 |
| 2024-01-16 | $75.25 | $75.72 | $75.10 | $75.68 | $75.68 | 179,300 |
| 2024-01-12 | $76.04 | $76.29 | $75.31 | $75.49 | $75.49 | 176,344 |
| 2024-01-11 | $75.65 | $75.85 | $75.11 | $75.51 | $75.51 | 170,533 |
| 2024-01-10 | $75.30 | $75.68 | $75.15 | $75.59 | $75.59 | 161,432 |
| 2024-01-09 | $75.32 | $75.43 | $74.71 | $75.28 | $75.28 | 173,891 |
| 2024-01-08 | $75.66 | $76.19 | $75.24 | $75.97 | $75.97 | 223,468 |
| 2024-01-05 | $75.07 | $76.42 | $75.06 | $75.69 | $75.69 | 413,023 |
| 2024-01-04 | $74.81 | $75.80 | $74.34 | $75.06 | $75.06 | 455,273 |
| 2024-01-03 | $74.12 | $74.99 | $74.03 | $74.20 | $74.20 | 239,289 |
| 2024-01-02 | $74.38 | $75.15 | $74.37 | $74.67 | $74.67 | 256,114 |
| 2023-12-29 | $74.94 | $74.97 | $74.21 | $74.83 | $74.83 | 163,979 |
| 2023-12-28 | $74.77 | $75.08 | $74.69 | $74.73 | $74.73 | 147,694 |
| 2023-12-27 | $74.20 | $74.78 | $73.83 | $74.71 | $74.71 | 197,806 |
| 2023-12-26 | $74.40 | $74.94 | $74.11 | $74.31 | $74.31 | 198,931 |
| 2023-12-22 | $73.47 | $74.57 | $73.08 | $74.18 | $74.18 | 242,025 |
| 2023-12-21 | $72.49 | $73.66 | $72.49 | $73.51 | $73.51 | 249,516 |
| 2023-12-20 | $73.10 | $73.82 | $72.73 | $72.74 | $72.74 | 365,721 |
| 2023-12-19 | $71.88 | $73.28 | $71.88 | $72.96 | $72.96 | 234,345 |
| 2023-12-18 | $72.02 | $72.55 | $71.41 | $72.01 | $72.01 | 251,002 |
| 2023-12-15 | $72.11 | $72.41 | $71.11 | $71.82 | $71.82 | 748,406 |
| 2023-12-14 | $73.31 | $73.51 | $72.01 | $72.57 | $72.57 | 272,282 |
| 2023-12-13 | $72.68 | $73.35 | $71.94 | $73.10 | $73.10 | 394,882 |
| 2023-12-12 | $71.09 | $72.82 | $71.04 | $72.45 | $72.45 | 414,737 |
| 2023-12-11 | $70.59 | $72.02 | $70.59 | $71.54 | $71.54 | 372,423 |
| 2023-12-08 | $70.00 | $71.47 | $68.91 | $70.80 | $70.80 | 726,390 |
| 2023-12-07 | $67.98 | $68.26 | $67.27 | $68.26 | $68.26 | 233,347 |
| 2023-12-06 | $68.66 | $69.17 | $67.53 | $67.62 | $67.62 | 243,298 |
| 2023-12-05 | $68.53 | $69.21 | $68.18 | $68.51 | $68.51 | 328,300 |
| 2023-12-04 | $67.50 | $68.85 | $67.50 | $68.60 | $68.60 | 432,162 |
| 2023-12-01 | $67.48 | $68.29 | $67.48 | $67.94 | $67.94 | 206,338 |
| 2023-11-30 | $67.48 | $68.05 | $67.25 | $67.91 | $67.91 | 267,145 |
| 2023-11-29 | $68.11 | $68.62 | $67.25 | $67.35 | $67.35 | 326,590 |
| 2023-11-28 | $68.49 | $68.87 | $67.56 | $68.28 | $68.28 | 321,688 |
| 2023-11-27 | $67.91 | $68.63 | $67.76 | $68.30 | $68.30 | 271,985 |
| 2023-11-24 | $67.35 | $68.46 | $67.30 | $68.03 | $68.03 | 158,988 |
| 2023-11-22 | $66.63 | $67.31 | $66.56 | $67.12 | $67.12 | 272,777 |
| 2023-11-21 | $66.50 | $67.21 | $66.14 | $66.45 | $66.45 | 271,021 |
| 2023-11-20 | $65.94 | $66.48 | $65.39 | $66.43 | $66.43 | 234,872 |
| 2023-11-17 | $66.07 | $66.38 | $65.71 | $65.97 | $65.97 | 232,767 |
| 2023-11-16 | $66.19 | $66.44 | $65.44 | $65.54 | $65.54 | 281,166 |
| 2023-11-15 | $66.25 | $66.74 | $65.83 | $65.89 | $65.89 | 238,879 |
| 2023-11-14 | $65.74 | $66.70 | $65.57 | $66.43 | $66.43 | 301,883 |
| 2023-11-13 | $64.59 | $66.02 | $64.59 | $65.25 | $64.98 | 268,552 |
| 2023-11-10 | $64.77 | $65.47 | $64.66 | $65.13 | $64.86 | 257,749 |
| 2023-11-09 | $65.25 | $65.60 | $64.69 | $64.77 | $64.50 | 364,392 |
| 2023-11-08 | $67.25 | $67.25 | $63.66 | $65.87 | $65.59 | 339,720 |
| 2023-11-07 | $65.11 | $65.11 | $64.16 | $64.34 | $64.07 | 272,532 |
| 2023-11-06 | $65.40 | $65.60 | $65.05 | $65.39 | $65.12 | 243,452 |
| 2023-11-03 | $65.00 | $65.85 | $64.92 | $65.49 | $65.49 | 244,539 |
| 2023-11-02 | $63.81 | $64.98 | $63.68 | $64.97 | $64.97 | 247,869 |
| 2023-11-01 | $62.00 | $63.79 | $61.83 | $63.71 | $63.71 | 203,369 |
| 2023-10-31 | $61.96 | $62.98 | $61.96 | $62.40 | $62.40 | 219,358 |
| 2023-10-30 | $60.82 | $61.77 | $60.82 | $61.60 | $61.60 | 163,614 |
| 2023-10-27 | $60.57 | $60.65 | $59.98 | $60.34 | $60.34 | 213,194 |
| 2023-10-26 | $60.48 | $61.98 | $60.01 | $60.91 | $60.91 | 213,778 |
| 2023-10-25 | $59.56 | $61.16 | $59.56 | $60.31 | $60.31 | 235,060 |
| 2023-10-24 | $59.33 | $60.02 | $59.01 | $59.67 | $59.67 | 194,912 |
| 2023-10-23 | $59.74 | $60.11 | $59.21 | $59.22 | $59.22 | 230,373 |
| 2023-10-20 | $61.30 | $61.57 | $59.95 | $59.97 | $59.97 | 244,918 |
| 2023-10-19 | $62.71 | $63.06 | $61.05 | $61.30 | $61.30 | 275,088 |
| 2023-10-18 | $62.94 | $63.19 | $62.39 | $62.61 | $62.61 | 150,743 |
| 2023-10-17 | $62.13 | $63.68 | $62.13 | $63.14 | $63.14 | 273,886 |
| 2023-10-16 | $61.41 | $62.57 | $61.41 | $62.25 | $62.25 | 224,886 |
| 2023-10-13 | $62.14 | $62.31 | $60.67 | $61.04 | $61.04 | 197,331 |
| 2023-10-12 | $61.56 | $61.56 | $60.74 | $61.48 | $61.48 | 162,647 |
| 2023-10-11 | $60.50 | $61.31 | $60.41 | $61.21 | $61.21 | 178,686 |
| 2023-10-10 | $61.24 | $61.50 | $60.19 | $60.26 | $60.26 | 167,273 |
| 2023-10-09 | $60.14 | $61.21 | $59.92 | $61.06 | $61.06 | 162,375 |
| 2023-10-06 | $60.07 | $60.92 | $60.00 | $60.41 | $60.41 | 163,965 |
| 2023-10-05 | $58.57 | $60.35 | $58.57 | $60.28 | $60.28 | 269,921 |
| 2023-10-04 | $58.30 | $59.13 | $58.27 | $58.94 | $58.94 | 252,355 |
| 2023-10-03 | $59.18 | $59.19 | $58.50 | $58.55 | $58.55 | 181,801 |
| 2023-10-02 | $60.29 | $60.29 | $59.11 | $59.33 | $59.33 | 250,241 |
| 2023-09-29 | $61.76 | $61.97 | $60.44 | $60.52 | $60.52 | 229,644 |
| 2023-09-28 | $61.56 | $62.59 | $61.56 | $61.86 | $61.86 | 317,157 |
| 2023-09-27 | $60.66 | $61.60 | $60.27 | $61.39 | $61.39 | 231,108 |
| 2023-09-26 | $61.21 | $61.48 | $60.50 | $60.52 | $60.52 | 276,060 |
| 2023-09-25 | $60.36 | $61.42 | $60.36 | $61.41 | $61.41 | 159,435 |
| 2023-09-22 | $60.14 | $60.78 | $59.84 | $60.59 | $60.59 | 175,812 |
| 2023-09-21 | $61.00 | $61.00 | $60.11 | $60.27 | $60.27 | 215,776 |
| 2023-09-20 | $61.12 | $61.63 | $60.97 | $61.04 | $61.04 | 202,764 |
| 2023-09-19 | $60.24 | $61.16 | $60.24 | $60.83 | $60.83 | 266,859 |
| 2023-09-18 | $60.78 | $60.78 | $59.83 | $59.98 | $59.98 | 249,620 |
| 2023-09-15 | $61.00 | $61.61 | $60.42 | $60.75 | $60.75 | 1,748,796 |
| 2023-09-14 | $61.48 | $61.89 | $61.08 | $61.44 | $61.44 | 339,572 |
| 2023-09-13 | $61.43 | $61.57 | $60.97 | $60.99 | $60.99 | 310,273 |
| 2023-09-12 | $60.52 | $61.41 | $60.36 | $61.16 | $61.16 | 244,418 |
| 2023-09-11 | $59.96 | $60.66 | $59.88 | $60.32 | $60.32 | 279,966 |
| 2023-09-08 | $59.72 | $60.34 | $59.48 | $59.67 | $59.67 | 204,063 |
| 2023-09-07 | $59.29 | $60.23 | $59.01 | $59.68 | $59.68 | 454,028 |
| 2023-09-06 | $59.43 | $59.57 | $58.66 | $59.18 | $59.18 | 225,363 |
| 2023-09-05 | $60.23 | $60.75 | $59.44 | $59.44 | $59.44 | 374,272 |
| 2023-09-01 | $59.27 | $61.26 | $59.27 | $60.64 | $60.64 | 218,941 |
| 2023-08-31 | $58.34 | $58.95 | $58.17 | $58.84 | $58.84 | 185,281 |
| 2023-08-30 | $58.36 | $58.73 | $58.14 | $58.21 | $58.21 | 121,874 |
| 2023-08-29 | $58.35 | $58.54 | $57.91 | $58.33 | $58.33 | 153,786 |
| 2023-08-28 | $58.03 | $58.84 | $58.02 | $58.08 | $58.08 | 108,049 |
| 2023-08-25 | $58.19 | $58.57 | $57.67 | $57.80 | $57.80 | 144,500 |
| 2023-08-24 | $57.52 | $58.65 | $57.52 | $58.21 | $58.21 | 199,334 |
| 2023-08-23 | $56.77 | $57.65 | $56.77 | $57.54 | $57.54 | 171,545 |
| 2023-08-22 | $57.93 | $58.47 | $56.91 | $56.91 | $56.91 | 154,232 |
| 2023-08-21 | $58.78 | $58.93 | $57.93 | $58.06 | $58.06 | 151,884 |
| 2023-08-18 | $58.13 | $59.14 | $58.13 | $58.68 | $58.68 | 216,789 |
| 2023-08-17 | $59.24 | $59.48 | $58.55 | $58.55 | $58.55 | 155,410 |
| 2023-08-16 | $58.77 | $59.60 | $58.34 | $58.80 | $58.80 | 163,315 |
| 2023-08-15 | $58.43 | $59.28 | $58.33 | $59.04 | $59.04 | 173,629 |
| 2023-08-14 | $59.88 | $60.20 | $58.93 | $59.06 | $58.78 | 285,107 |
| 2023-08-11 | $60.14 | $60.60 | $60.05 | $60.19 | $59.91 | 196,673 |
| 2023-08-10 | $60.94 | $61.97 | $60.30 | $60.31 | $60.31 | 241,477 |
| 2023-08-09 | $60.54 | $61.60 | $58.03 | $60.80 | $60.80 | 318,369 |
| 2023-08-08 | $61.66 | $62.70 | $61.31 | $62.63 | $62.63 | 198,740 |
| 2023-08-07 | $62.29 | $63.31 | $62.29 | $62.77 | $62.77 | 201,175 |
| 2023-08-04 | $62.07 | $63.12 | $61.88 | $62.42 | $62.42 | 192,471 |
| 2023-08-03 | $60.80 | $62.26 | $60.53 | $62.15 | $62.15 | 251,459 |
| 2023-08-02 | $59.72 | $61.41 | $59.72 | $61.11 | $61.11 | 163,131 |
| 2023-08-01 | $59.78 | $60.16 | $59.64 | $60.11 | $60.11 | 174,991 |
| 2023-07-31 | $60.05 | $60.50 | $59.65 | $59.78 | $59.78 | 222,807 |
| 2023-07-28 | $61.00 | $61.00 | $59.80 | $59.80 | $59.80 | 164,642 |
| 2023-07-27 | $60.79 | $61.12 | $60.54 | $60.54 | $60.54 | 161,698 |
| 2023-07-26 | $59.81 | $60.70 | $59.76 | $60.37 | $60.37 | 165,847 |
| 2023-07-25 | $59.53 | $60.17 | $59.53 | $59.85 | $59.85 | 179,981 |
| 2023-07-24 | $59.36 | $59.93 | $58.92 | $59.78 | $59.78 | 218,480 |
| 2023-07-21 | $59.83 | $60.04 | $59.15 | $59.52 | $59.52 | 220,655 |
| 2023-07-20 | $59.60 | $60.19 | $59.51 | $59.74 | $59.74 | 229,547 |
| 2023-07-19 | $59.07 | $59.55 | $58.89 | $59.40 | $59.40 | 188,900 |
| 2023-07-18 | $57.75 | $58.90 | $57.75 | $58.78 | $58.78 | 182,015 |
| 2023-07-17 | $56.46 | $58.09 | $56.26 | $57.65 | $57.65 | 240,708 |
| 2023-07-14 | $57.84 | $57.84 | $56.40 | $56.74 | $56.74 | 137,876 |
| 2023-07-13 | $55.66 | $57.38 | $55.24 | $57.10 | $57.10 | 254,252 |
| 2023-07-12 | $57.67 | $57.67 | $55.96 | $56.02 | $56.02 | 378,177 |
| 2023-07-11 | $56.41 | $57.36 | $56.41 | $57.28 | $57.28 | 174,919 |
| 2023-07-10 | $56.23 | $56.94 | $56.23 | $56.39 | $56.39 | 253,466 |
| 2023-07-07 | $55.30 | $56.87 | $55.30 | $56.52 | $56.52 | 465,531 |
| 2023-07-06 | $55.02 | $55.46 | $54.63 | $55.31 | $55.31 | 224,259 |
| 2023-07-05 | $54.98 | $55.33 | $54.30 | $55.11 | $55.11 | 213,104 |
| 2023-07-03 | $55.58 | $56.00 | $55.24 | $55.24 | $55.24 | 212,755 |
| 2023-06-30 | $56.00 | $56.03 | $55.53 | $55.80 | $55.80 | 178,541 |
| 2023-06-29 | $54.91 | $55.68 | $54.91 | $55.56 | $55.56 | 192,654 |
| 2023-06-28 | $53.82 | $54.55 | $53.53 | $54.50 | $54.50 | 209,690 |
| 2023-06-27 | $53.46 | $54.17 | $53.14 | $54.00 | $54.00 | 199,521 |
| 2023-06-26 | $53.61 | $53.99 | $53.17 | $53.55 | $53.55 | 162,462 |
| 2023-06-23 | $53.85 | $54.00 | $53.32 | $53.35 | $53.35 | 363,186 |
| 2023-06-22 | $54.15 | $54.15 | $53.34 | $54.06 | $54.06 | 224,558 |
| 2023-06-21 | $53.94 | $54.22 | $53.52 | $54.04 | $54.04 | 199,514 |
| 2023-06-20 | $54.61 | $54.63 | $53.43 | $53.86 | $53.86 | 275,581 |
| 2023-06-16 | $54.18 | $54.60 | $53.70 | $54.57 | $54.57 | 950,453 |
| 2023-06-15 | $53.23 | $53.75 | $52.99 | $53.75 | $53.75 | 220,808 |
| 2023-06-14 | $54.54 | $54.85 | $53.10 | $53.19 | $53.19 | 239,212 |
| 2023-06-13 | $53.65 | $54.85 | $53.65 | $54.34 | $54.34 | 275,860 |
| 2023-06-12 | $53.83 | $54.10 | $53.03 | $53.50 | $53.50 | 173,615 |
| 2023-06-09 | $53.79 | $54.37 | $53.58 | $54.00 | $54.00 | 172,340 |
| 2023-06-08 | $53.87 | $54.50 | $53.67 | $53.84 | $53.84 | 226,076 |
| 2023-06-07 | $53.82 | $54.39 | $53.50 | $54.15 | $54.15 | 203,660 |
| 2023-06-06 | $52.51 | $53.81 | $52.49 | $53.78 | $53.78 | 187,434 |
| 2023-06-05 | $52.93 | $52.93 | $51.45 | $52.34 | $52.34 | 328,400 |
| 2023-06-02 | $52.20 | $53.55 | $52.20 | $53.38 | $53.38 | 193,857 |
| 2023-06-01 | $52.08 | $52.46 | $51.48 | $51.68 | $51.68 | 332,013 |
| 2023-05-31 | $52.51 | $52.54 | $51.75 | $51.75 | $51.75 | 322,863 |
| 2023-05-30 | $52.75 | $53.28 | $52.44 | $52.94 | $52.94 | 235,671 |
| 2023-05-26 | $51.55 | $52.90 | $51.23 | $52.74 | $52.74 | 224,921 |
| 2023-05-25 | $51.06 | $51.75 | $51.06 | $51.35 | $51.35 | 212,119 |
| 2023-05-24 | $51.50 | $51.65 | $51.05 | $51.22 | $51.22 | 177,258 |
| 2023-05-23 | $52.38 | $52.95 | $51.91 | $51.91 | $51.91 | 169,151 |
| 2023-05-22 | $52.25 | $52.48 | $51.57 | $52.30 | $52.30 | 186,865 |
| 2023-05-19 | $53.19 | $53.42 | $52.04 | $52.15 | $52.15 | 186,710 |
| 2023-05-18 | $52.43 | $52.90 | $51.97 | $52.77 | $52.77 | 439,127 |
| 2023-05-17 | $52.29 | $53.00 | $52.11 | $52.37 | $52.37 | 248,669 |
| 2023-05-16 | $52.35 | $52.86 | $52.02 | $52.07 | $52.07 | 196,276 |
| 2023-05-15 | $52.88 | $53.20 | $52.67 | $52.81 | $52.53 | 252,060 |
| 2023-05-12 | $52.67 | $52.69 | $51.79 | $52.53 | $52.53 | 214,664 |
| 2023-05-11 | $52.19 | $53.07 | $51.14 | $52.35 | $52.35 | 209,110 |
| 2023-05-10 | $53.41 | $53.41 | $49.84 | $52.66 | $52.66 | 333,754 |
| 2023-05-09 | $52.63 | $53.03 | $52.00 | $52.56 | $52.56 | 309,643 |
| 2023-05-08 | $52.87 | $53.56 | $52.81 | $52.82 | $52.82 | 325,064 |
| 2023-05-05 | $52.05 | $53.46 | $52.05 | $52.69 | $52.69 | 271,319 |
| 2023-05-04 | $51.68 | $52.25 | $50.14 | $51.34 | $51.34 | 210,081 |
| 2023-05-03 | $52.82 | $53.53 | $52.25 | $52.26 | $52.26 | 215,065 |
| 2023-05-02 | $54.00 | $54.06 | $51.82 | $52.77 | $52.77 | 164,295 |
| 2023-05-01 | $53.93 | $54.58 | $53.65 | $54.28 | $54.28 | 234,538 |
| 2023-04-28 | $53.45 | $54.13 | $53.23 | $53.87 | $53.87 | 114,861 |
| 2023-04-27 | $52.85 | $53.57 | $52.29 | $53.49 | $53.49 | 116,576 |
| 2023-04-26 | $52.33 | $53.00 | $52.30 | $52.52 | $52.52 | 129,584 |
| 2023-04-25 | $53.28 | $53.70 | $52.56 | $52.58 | $52.58 | 142,102 |
| 2023-04-24 | $53.96 | $54.34 | $53.62 | $53.74 | $53.74 | 128,739 |
| 2023-04-21 | $53.68 | $53.94 | $53.03 | $53.88 | $53.88 | 148,816 |
| 2023-04-20 | $54.17 | $54.35 | $53.27 | $53.70 | $53.70 | 225,434 |
| 2023-04-19 | $54.28 | $54.45 | $53.87 | $54.41 | $54.41 | 210,133 |
| 2023-04-18 | $54.43 | $54.64 | $53.84 | $54.20 | $54.20 | 143,676 |
| 2023-04-17 | $53.89 | $54.49 | $53.53 | $54.43 | $54.43 | 167,504 |
| 2023-04-14 | $55.02 | $55.02 | $53.87 | $54.13 | $54.13 | 200,313 |
| 2023-04-13 | $54.09 | $55.00 | $53.69 | $54.44 | $54.44 | 279,466 |
| 2023-04-12 | $54.05 | $54.63 | $53.82 | $54.31 | $54.31 | 219,866 |
| 2023-04-11 | $53.02 | $54.12 | $52.99 | $53.86 | $53.86 | 279,404 |
| 2023-04-10 | $52.37 | $52.98 | $52.20 | $52.84 | $52.84 | 351,837 |
| 2023-04-06 | $51.73 | $52.44 | $51.48 | $52.28 | $52.28 | 239,461 |
| 2023-04-05 | $51.07 | $51.52 | $50.10 | $51.50 | $51.50 | 567,409 |
| 2023-04-04 | $50.65 | $50.65 | $49.32 | $50.38 | $50.38 | 212,069 |
| 2023-04-03 | $50.41 | $51.09 | $50.22 | $50.77 | $50.77 | 292,624 |
| 2023-03-31 | $49.55 | $50.43 | $49.30 | $50.27 | $50.27 | 365,474 |
| 2023-03-30 | $49.40 | $49.78 | $48.94 | $49.28 | $49.28 | 182,649 |
| 2023-03-29 | $48.81 | $48.93 | $48.15 | $48.81 | $48.81 | 239,000 |
| 2023-03-28 | $47.49 | $48.26 | $47.49 | $48.24 | $48.24 | 179,245 |
| 2023-03-27 | $47.78 | $47.90 | $47.19 | $47.69 | $47.69 | 189,180 |
| 2023-03-24 | $45.67 | $47.08 | $45.21 | $46.92 | $46.92 | 273,625 |
| 2023-03-23 | $47.69 | $47.71 | $46.07 | $46.22 | $46.22 | 257,294 |
| 2023-03-22 | $49.74 | $49.91 | $47.54 | $47.60 | $47.60 | 288,448 |
| 2023-03-21 | $49.99 | $50.94 | $49.72 | $49.83 | $49.83 | 399,987 |
| 2023-03-20 | $48.15 | $50.00 | $48.15 | $48.83 | $48.83 | 558,943 |
| 2023-03-17 | $49.49 | $49.49 | $46.80 | $47.42 | $47.42 | 1,041,490 |
| 2023-03-16 | $49.15 | $50.76 | $48.76 | $50.07 | $50.07 | 315,435 |
| 2023-03-15 | $50.64 | $51.33 | $49.01 | $49.58 | $49.58 | 452,200 |
| 2023-03-14 | $51.64 | $52.22 | $51.12 | $52.17 | $52.17 | 370,942 |
| 2023-03-13 | $52.36 | $52.36 | $50.04 | $50.07 | $50.07 | 420,654 |
| 2023-03-10 | $54.77 | $55.00 | $53.09 | $53.51 | $53.51 | 301,357 |
| 2023-03-09 | $56.85 | $56.85 | $55.22 | $55.30 | $55.30 | 189,417 |
| 2023-03-08 | $57.22 | $57.45 | $56.43 | $57.10 | $57.10 | 245,283 |
| 2023-03-07 | $57.43 | $57.91 | $56.63 | $57.18 | $57.18 | 194,961 |
| 2023-03-06 | $59.32 | $59.32 | $57.58 | $57.74 | $57.46 | 509,158 |
| 2023-03-03 | $60.21 | $60.21 | $59.06 | $59.51 | $59.22 | 187,208 |
| 2023-03-02 | $58.25 | $61.02 | $57.77 | $60.38 | $60.09 | 358,745 |
| 2023-03-01 | $60.15 | $60.54 | $56.79 | $58.45 | $58.17 | 650,890 |
| 2023-02-28 | $62.13 | $62.77 | $61.73 | $62.41 | $62.11 | 389,782 |
| 2023-02-27 | $62.79 | $62.95 | $61.94 | $62.05 | $61.75 | 166,067 |
| 2023-02-24 | $61.94 | $62.65 | $61.62 | $62.55 | $62.55 | 164,020 |
| 2023-02-23 | $62.48 | $62.92 | $61.90 | $62.33 | $62.33 | 156,050 |
| 2023-02-22 | $61.88 | $62.86 | $61.88 | $62.21 | $62.21 | 226,398 |
| 2023-02-21 | $62.34 | $62.47 | $61.40 | $61.69 | $61.69 | 193,323 |
| 2023-02-17 | $62.50 | $62.96 | $62.46 | $62.71 | $62.71 | 233,103 |
| 2023-02-16 | $62.16 | $63.01 | $61.84 | $62.56 | $62.56 | 162,502 |
| 2023-02-15 | $61.38 | $62.71 | $61.26 | $62.58 | $62.58 | 119,539 |
| 2023-02-14 | $62.50 | $62.99 | $61.59 | $61.93 | $61.93 | 182,405 |
| 2023-02-13 | $62.06 | $63.03 | $62.06 | $62.63 | $62.63 | 202,851 |
| 2023-02-10 | $60.99 | $62.41 | $60.41 | $62.26 | $62.26 | 224,396 |
| 2023-02-09 | $62.04 | $62.34 | $60.82 | $60.84 | $60.84 | 191,574 |
| 2023-02-08 | $62.08 | $62.74 | $61.66 | $61.85 | $61.85 | 156,751 |
| 2023-02-07 | $61.58 | $62.47 | $61.21 | $62.36 | $62.36 | 242,298 |
| 2023-02-06 | $61.66 | $62.00 | $60.93 | $61.88 | $61.88 | 207,657 |
| 2023-02-03 | $61.40 | $62.34 | $61.27 | $61.93 | $61.93 | 343,077 |
| 2023-02-02 | $62.08 | $62.08 | $60.69 | $61.50 | $61.50 | 246,538 |
| 2023-02-01 | $62.29 | $62.57 | $61.24 | $61.99 | $61.99 | 263,680 |
| 2023-01-31 | $61.62 | $62.60 | $61.05 | $62.60 | $62.60 | 302,311 |
| 2023-01-30 | $62.02 | $62.36 | $61.10 | $61.42 | $61.42 | 187,880 |
| 2023-01-27 | $63.15 | $63.44 | $62.13 | $62.21 | $62.21 | 145,022 |
| 2023-01-26 | $61.89 | $63.17 | $61.45 | $63.15 | $63.15 | 208,617 |
| 2023-01-25 | $61.30 | $61.80 | $61.27 | $61.58 | $61.58 | 131,072 |
| 2023-01-24 | $60.62 | $61.77 | $60.58 | $61.48 | $61.48 | 115,483 |
| 2023-01-23 | $60.70 | $61.17 | $60.34 | $61.17 | $61.17 | 204,023 |
| 2023-01-20 | $60.59 | $60.90 | $60.02 | $60.76 | $60.76 | 266,098 |
| 2023-01-19 | $59.86 | $60.68 | $59.28 | $60.42 | $60.42 | 253,213 |
| 2023-01-18 | $60.43 | $61.29 | $60.25 | $60.31 | $60.31 | 271,541 |
| 2023-01-17 | $62.14 | $62.14 | $59.83 | $60.60 | $60.60 | 445,480 |
| 2023-01-13 | $61.72 | $62.75 | $61.50 | $62.39 | $62.39 | 190,846 |
| 2023-01-12 | $61.38 | $62.16 | $60.87 | $62.05 | $62.05 | 210,280 |
| 2023-01-11 | $60.55 | $61.31 | $60.51 | $61.28 | $61.28 | 214,311 |
| 2023-01-10 | $61.04 | $61.37 | $60.31 | $60.55 | $60.55 | 264,410 |
| 2023-01-09 | $62.24 | $62.54 | $61.06 | $61.16 | $61.16 | 281,070 |
| 2023-01-06 | $61.77 | $62.32 | $61.11 | $62.19 | $62.19 | 149,396 |
| 2023-01-05 | $61.69 | $62.21 | $61.17 | $61.38 | $61.38 | 211,329 |
| 2023-01-04 | $61.53 | $62.29 | $61.31 | $61.83 | $61.83 | 231,958 |
| 2023-01-03 | $62.34 | $62.71 | $60.86 | $61.28 | $61.28 | 294,676 |
| 2022-12-30 | $61.71 | $62.36 | $61.52 | $62.26 | $62.26 | 259,129 |
| 2022-12-29 | $62.48 | $62.72 | $62.02 | $62.26 | $62.26 | 187,651 |
| 2022-12-28 | $62.58 | $62.58 | $61.86 | $62.04 | $62.04 | 229,792 |
| 2022-12-27 | $63.13 | $63.30 | $62.52 | $62.56 | $62.56 | 187,798 |
| 2022-12-23 | $62.55 | $63.24 | $62.14 | $63.22 | $63.22 | 268,163 |
| 2022-12-22 | $62.60 | $62.76 | $61.78 | $62.64 | $62.64 | 367,121 |
| 2022-12-21 | $62.40 | $63.16 | $62.33 | $62.88 | $62.88 | 417,813 |
| 2022-12-20 | $61.41 | $62.17 | $61.36 | $61.88 | $61.88 | 369,238 |
| 2022-12-19 | $60.99 | $61.59 | $60.49 | $61.09 | $61.09 | 404,893 |
| 2022-12-16 | $60.06 | $61.33 | $60.06 | $60.99 | $60.99 | 1,380,081 |
| 2022-12-15 | $60.62 | $61.36 | $60.26 | $60.99 | $60.99 | 446,424 |
| 2022-12-14 | $62.32 | $62.53 | $60.80 | $61.17 | $61.17 | 513,541 |
| 2022-12-13 | $64.26 | $64.26 | $62.22 | $62.31 | $62.31 | 361,068 |
| 2022-12-12 | $62.95 | $63.27 | $62.52 | $62.93 | $62.93 | 308,735 |
| 2022-12-09 | $63.10 | $63.60 | $62.91 | $63.02 | $63.02 | 252,937 |
| 2022-12-08 | $63.59 | $64.24 | $63.28 | $63.40 | $63.40 | 382,663 |
| 2022-12-07 | $65.36 | $65.39 | $63.17 | $63.24 | $63.24 | 360,300 |
| 2022-12-06 | $64.99 | $65.80 | $64.88 | $65.75 | $65.75 | 434,305 |
| 2022-12-05 | $65.87 | $65.96 | $64.62 | $65.14 | $65.14 | 322,151 |
| 2022-12-02 | $65.47 | $66.86 | $65.38 | $66.30 | $66.30 | 303,531 |
| 2022-12-01 | $66.89 | $67.13 | $65.99 | $66.01 | $66.01 | 335,255 |
| 2022-11-30 | $65.34 | $66.70 | $64.86 | $66.57 | $66.57 | 453,854 |
| 2022-11-29 | $64.00 | $65.76 | $63.99 | $65.54 | $65.54 | 278,465 |
| 2022-11-28 | $62.92 | $64.02 | $62.73 | $63.99 | $63.99 | 319,071 |
| 2022-11-25 | $62.06 | $63.00 | $61.82 | $62.63 | $62.63 | 107,723 |
| 2022-11-23 | $61.79 | $62.22 | $61.65 | $61.67 | $61.67 | 170,558 |
| 2022-11-22 | $61.41 | $62.29 | $61.00 | $62.07 | $62.07 | 210,841 |
| 2022-11-21 | $60.54 | $61.25 | $60.35 | $61.22 | $61.22 | 222,413 |
| 2022-11-18 | $60.80 | $60.97 | $59.98 | $60.61 | $60.61 | 179,274 |
| 2022-11-17 | $58.61 | $60.39 | $58.55 | $60.19 | $60.19 | 271,397 |
| 2022-11-16 | $59.46 | $59.85 | $59.19 | $59.48 | $59.48 | 202,860 |
| 2022-11-15 | $59.94 | $60.24 | $58.96 | $59.55 | $59.55 | 325,688 |
| 2022-11-14 | $60.14 | $60.64 | $59.78 | $59.78 | $59.53 | 261,877 |
| 2022-11-11 | $61.62 | $61.89 | $60.06 | $60.15 | $59.90 | 255,212 |
| 2022-11-10 | $61.13 | $61.97 | $60.77 | $61.27 | $61.01 | 314,856 |
| 2022-11-09 | $59.10 | $59.84 | $58.59 | $58.92 | $58.67 | 299,622 |
| 2022-11-08 | $60.00 | $60.70 | $58.84 | $59.57 | $59.32 | 381,061 |
| 2022-11-07 | $58.70 | $59.13 | $58.28 | $58.85 | $58.60 | 290,439 |
| 2022-11-04 | $59.04 | $59.42 | $58.23 | $58.68 | $58.68 | 254,342 |
| 2022-11-03 | $57.51 | $58.55 | $56.99 | $58.36 | $58.36 | 205,019 |
| 2022-11-02 | $59.28 | $59.75 | $57.84 | $58.22 | $58.22 | 294,157 |
| 2022-11-01 | $59.34 | $59.70 | $59.04 | $59.26 | $59.26 | 226,124 |
| 2022-10-31 | $58.19 | $59.35 | $58.19 | $59.19 | $59.19 | 282,854 |
| 2022-10-28 | $57.37 | $58.76 | $56.84 | $58.72 | $58.72 | 201,433 |
| 2022-10-27 | $57.27 | $57.86 | $56.80 | $57.04 | $57.04 | 283,064 |
| 2022-10-26 | $57.11 | $57.58 | $56.69 | $56.69 | $56.69 | 251,324 |
| 2022-10-25 | $55.94 | $56.94 | $55.78 | $56.64 | $56.64 | 251,162 |
| 2022-10-24 | $55.35 | $56.24 | $55.35 | $56.12 | $56.12 | 250,021 |
| 2022-10-21 | $54.07 | $55.06 | $53.48 | $54.90 | $54.90 | 244,703 |
| 2022-10-20 | $54.93 | $55.73 | $54.09 | $54.10 | $54.10 | 326,961 |
| 2022-10-19 | $55.44 | $56.10 | $54.58 | $55.39 | $55.39 | 218,250 |
| 2022-10-18 | $55.67 | $56.00 | $55.01 | $55.70 | $55.70 | 260,744 |
| 2022-10-17 | $54.49 | $55.39 | $54.30 | $54.61 | $54.61 | 283,326 |
| 2022-10-14 | $55.09 | $55.70 | $53.39 | $53.56 | $53.56 | 336,920 |
| 2022-10-13 | $51.73 | $55.16 | $51.13 | $54.80 | $54.80 | 385,689 |
| 2022-10-12 | $52.24 | $52.92 | $51.39 | $52.27 | $52.27 | 380,156 |
| 2022-10-11 | $50.70 | $52.57 | $50.70 | $52.05 | $52.05 | 367,336 |
| 2022-10-10 | $50.77 | $51.44 | $50.65 | $51.18 | $51.18 | 356,454 |
| 2022-10-07 | $50.22 | $50.45 | $49.27 | $50.25 | $50.25 | 340,916 |
| 2022-10-06 | $50.71 | $51.12 | $50.33 | $50.72 | $50.72 | 259,933 |
| 2022-10-05 | $50.26 | $51.30 | $50.26 | $50.86 | $50.86 | 336,644 |
| 2022-10-04 | $49.95 | $51.68 | $49.95 | $51.53 | $51.53 | 351,995 |
| 2022-10-03 | $49.26 | $49.76 | $48.30 | $49.43 | $49.43 | 361,069 |
| 2022-09-30 | $48.13 | $49.08 | $48.13 | $48.45 | $48.45 | 377,036 |
| 2022-09-29 | $47.32 | $48.47 | $46.68 | $48.12 | $48.12 | 342,986 |
| 2022-09-28 | $46.88 | $48.10 | $46.52 | $47.87 | $47.87 | 629,690 |
| 2022-09-27 | $46.77 | $47.06 | $45.91 | $46.55 | $46.55 | 386,228 |
| 2022-09-26 | $47.95 | $48.30 | $46.16 | $46.20 | $46.20 | 548,166 |
| 2022-09-23 | $48.99 | $49.00 | $47.70 | $48.20 | $48.20 | 522,924 |
| 2022-09-22 | $51.90 | $52.03 | $49.71 | $49.79 | $49.79 | 311,358 |
| 2022-09-21 | $53.49 | $53.60 | $51.98 | $51.98 | $51.98 | 294,708 |
| 2022-09-20 | $53.70 | $53.70 | $52.56 | $53.21 | $53.21 | 295,681 |
| 2022-09-19 | $52.90 | $54.09 | $52.90 | $54.09 | $54.09 | 236,899 |
| 2022-09-16 | $53.25 | $53.58 | $52.56 | $53.56 | $53.56 | 1,139,402 |
| 2022-09-15 | $52.77 | $54.02 | $52.67 | $53.57 | $53.57 | 345,432 |
| 2022-09-14 | $53.55 | $53.55 | $52.54 | $53.12 | $53.12 | 311,179 |
| 2022-09-13 | $54.11 | $54.63 | $53.20 | $53.46 | $53.46 | 229,275 |
| 2022-09-12 | $54.83 | $55.51 | $54.44 | $55.24 | $55.24 | 253,524 |
| 2022-09-09 | $53.15 | $54.49 | $53.15 | $54.32 | $54.32 | 292,655 |
| 2022-09-08 | $52.36 | $53.07 | $52.06 | $53.05 | $53.05 | 263,344 |
| 2022-09-07 | $51.14 | $52.44 | $51.00 | $52.43 | $52.43 | 311,664 |
| 2022-09-06 | $51.78 | $52.98 | $50.91 | $51.39 | $51.39 | 434,924 |
| 2022-09-02 | $51.28 | $52.62 | $51.28 | $51.67 | $51.67 | 398,805 |
| 2022-09-01 | $50.71 | $51.13 | $50.37 | $50.79 | $50.79 | 300,131 |
| 2022-08-31 | $51.73 | $51.79 | $50.66 | $51.07 | $51.07 | 278,243 |
| 2022-08-30 | $52.13 | $52.40 | $51.05 | $51.40 | $51.40 | 264,539 |
| 2022-08-29 | $52.91 | $52.91 | $52.07 | $52.09 | $52.09 | 297,521 |
| 2022-08-26 | $54.43 | $54.75 | $53.44 | $53.48 | $53.48 | 217,286 |
| 2022-08-25 | $53.57 | $54.83 | $53.18 | $54.60 | $54.60 | 234,661 |
| 2022-08-24 | $54.14 | $54.15 | $53.32 | $53.59 | $53.59 | 215,030 |
| 2022-08-23 | $54.12 | $54.15 | $53.73 | $54.00 | $54.00 | 178,991 |
| 2022-08-22 | $54.40 | $54.44 | $53.58 | $53.74 | $53.74 | 197,529 |
| 2022-08-19 | $54.70 | $55.25 | $54.35 | $54.93 | $54.93 | 292,851 |
| 2022-08-18 | $54.64 | $55.35 | $54.64 | $55.05 | $55.05 | 183,458 |
| 2022-08-17 | $54.53 | $55.02 | $54.39 | $54.82 | $54.82 | 200,808 |
| 2022-08-16 | $55.06 | $55.79 | $54.91 | $55.19 | $55.19 | 249,720 |
| 2022-08-15 | $55.04 | $55.75 | $55.02 | $55.52 | $55.27 | 185,188 |
| 2022-08-12 | $54.80 | $55.42 | $54.62 | $55.36 | $55.11 | 202,569 |
| 2022-08-11 | $54.46 | $54.82 | $54.12 | $54.39 | $54.14 | 235,183 |
| 2022-08-10 | $53.78 | $54.42 | $53.57 | $54.25 | $54.01 | 417,649 |
| 2022-08-09 | $51.96 | $53.59 | $51.96 | $52.88 | $52.64 | 371,219 |
| 2022-08-08 | $51.52 | $52.56 | $51.50 | $51.59 | $51.36 | 388,452 |
| 2022-08-05 | $50.50 | $52.42 | $50.33 | $51.67 | $51.44 | 597,039 |
| 2022-08-04 | $55.98 | $56.19 | $50.00 | $50.08 | $49.85 | 1,436,496 |
| 2022-08-03 | $58.58 | $59.11 | $58.15 | $58.86 | $58.59 | 307,045 |
| 2022-08-02 | $58.21 | $59.06 | $57.98 | $58.20 | $57.94 | 247,977 |
| 2022-08-01 | $58.11 | $58.51 | $57.41 | $58.24 | $57.98 | 294,376 |
| 2022-07-29 | $57.65 | $59.04 | $57.52 | $58.39 | $58.13 | 387,812 |
| 2022-07-28 | $57.34 | $57.59 | $56.60 | $57.30 | $57.04 | 307,457 |
| 2022-07-27 | $56.76 | $57.42 | $56.75 | $57.20 | $56.94 | 349,027 |
| 2022-07-26 | $57.15 | $57.57 | $56.62 | $56.64 | $56.38 | 356,015 |
| 2022-07-25 | $55.91 | $57.20 | $55.85 | $57.01 | $56.75 | 440,807 |
| 2022-07-22 | $55.51 | $56.29 | $55.35 | $55.91 | $55.66 | 298,321 |
| 2022-07-21 | $56.07 | $56.15 | $55.20 | $55.78 | $55.53 | 245,309 |
| 2022-07-20 | $55.63 | $56.30 | $55.42 | $56.23 | $55.98 | 377,792 |
| 2022-07-19 | $55.02 | $56.38 | $55.02 | $55.85 | $55.60 | 469,700 |
| 2022-07-18 | $55.14 | $55.69 | $54.20 | $54.33 | $54.09 | 246,375 |
| 2022-07-15 | $54.54 | $55.12 | $53.89 | $54.64 | $54.39 | 301,981 |
| 2022-07-14 | $53.68 | $54.09 | $53.16 | $53.78 | $53.54 | 247,801 |
| 2022-07-13 | $55.03 | $55.28 | $54.39 | $54.89 | $54.64 | 261,928 |
| 2022-07-12 | $54.79 | $55.98 | $54.78 | $55.12 | $54.87 | 315,986 |
| 2022-07-11 | $54.78 | $55.42 | $54.69 | $55.07 | $54.82 | 211,645 |
| 2022-07-08 | $55.48 | $55.75 | $54.76 | $55.20 | $54.95 | 283,998 |
| 2022-07-07 | $55.32 | $55.93 | $55.00 | $55.02 | $54.77 | 441,119 |
| 2022-07-06 | $54.97 | $55.45 | $53.89 | $54.65 | $54.40 | 373,263 |
| 2022-07-05 | $55.32 | $55.67 | $54.05 | $55.38 | $55.13 | 376,568 |
| 2022-07-01 | $55.52 | $56.63 | $55.32 | $56.17 | $55.92 | 425,489 |
| 2022-06-30 | $55.21 | $56.65 | $54.86 | $55.79 | $55.54 | 625,252 |
| 2022-06-29 | $57.51 | $57.51 | $56.17 | $56.36 | $56.11 | 266,008 |
| 2022-06-28 | $57.29 | $58.45 | $56.88 | $57.02 | $56.76 | 253,332 |
| 2022-06-27 | $57.99 | $57.99 | $56.73 | $56.85 | $56.59 | 348,112 |
| 2022-06-24 | $55.26 | $57.96 | $55.14 | $57.88 | $57.62 | 695,245 |
| 2022-06-23 | $55.16 | $55.16 | $54.00 | $54.66 | $54.41 | 310,944 |
| 2022-06-22 | $53.60 | $55.06 | $53.60 | $54.65 | $54.40 | 360,902 |
| 2022-06-21 | $55.17 | $55.31 | $54.24 | $54.57 | $54.32 | 450,704 |
| 2022-06-17 | $52.91 | $53.85 | $52.20 | $53.39 | $53.15 | 2,020,526 |
| 2022-06-16 | $55.12 | $55.12 | $52.41 | $52.71 | $52.47 | 597,373 |
| 2022-06-15 | $57.14 | $57.19 | $55.72 | $56.40 | $56.15 | 418,560 |
| 2022-06-14 | $55.58 | $57.23 | $55.58 | $56.58 | $56.32 | 360,314 |
| 2022-06-13 | $56.42 | $56.76 | $55.12 | $55.41 | $55.16 | 419,006 |
| 2022-06-10 | $58.47 | $58.79 | $57.83 | $57.91 | $57.65 | 361,398 |
| 2022-06-09 | $60.30 | $60.38 | $59.42 | $59.49 | $59.22 | 361,559 |
| 2022-06-08 | $61.10 | $61.10 | $59.88 | $60.38 | $60.11 | 323,924 |
| 2022-06-07 | $59.09 | $61.40 | $58.96 | $61.34 | $61.06 | 469,703 |
| 2022-06-06 | $58.10 | $59.94 | $57.85 | $59.23 | $58.96 | 451,709 |
| 2022-06-03 | $58.31 | $58.59 | $57.92 | $58.12 | $57.86 | 253,995 |
| 2022-06-02 | $58.16 | $58.89 | $57.68 | $58.83 | $58.56 | 257,704 |
| 2022-06-01 | $58.72 | $59.16 | $57.43 | $58.19 | $57.93 | 292,726 |
| 2022-05-31 | $58.45 | $59.60 | $58.05 | $58.85 | $58.58 | 510,774 |
| 2022-05-27 | $58.12 | $58.71 | $58.08 | $58.54 | $58.28 | 232,624 |
| 2022-05-26 | $57.13 | $58.25 | $57.13 | $57.97 | $57.71 | 303,974 |
| 2022-05-25 | $55.64 | $57.04 | $55.64 | $56.68 | $56.42 | 219,421 |
| 2022-05-24 | $57.10 | $57.10 | $54.74 | $55.94 | $55.69 | 232,511 |
| 2022-05-23 | $57.00 | $57.40 | $56.07 | $57.07 | $56.81 | 271,111 |
| 2022-05-20 | $56.15 | $56.51 | $54.27 | $55.91 | $55.66 | 462,123 |
| 2022-05-19 | $56.39 | $57.06 | $55.15 | $56.14 | $55.89 | 345,606 |
| 2022-05-18 | $56.68 | $57.52 | $56.52 | $57.06 | $56.80 | 397,027 |
| 2022-05-17 | $56.08 | $57.67 | $56.08 | $57.51 | $57.25 | 235,733 |
| 2022-05-16 | $55.22 | $55.83 | $55.04 | $55.43 | $54.94 | 335,759 |
| 2022-05-13 | $54.84 | $56.05 | $54.78 | $55.42 | $54.93 | 357,760 |
| 2022-05-12 | $54.66 | $55.54 | $53.33 | $54.69 | $54.21 | 417,759 |
| 2022-05-11 | $55.94 | $57.18 | $54.97 | $55.04 | $54.55 | 375,931 |
| 2022-05-10 | $55.70 | $56.26 | $54.53 | $55.82 | $55.33 | 358,640 |
| 2022-05-09 | $57.53 | $58.07 | $55.50 | $55.60 | $55.11 | 388,487 |
| 2022-05-06 | $57.92 | $60.24 | $57.73 | $58.11 | $57.60 | 405,678 |
| 2022-05-05 | $58.99 | $59.25 | $56.78 | $57.23 | $56.73 | 363,730 |
| 2022-05-04 | $58.14 | $59.80 | $57.92 | $59.47 | $58.95 | 409,299 |
| 2022-05-03 | $56.42 | $57.94 | $56.10 | $57.71 | $57.20 | 324,274 |
| 2022-05-02 | $55.24 | $56.32 | $54.97 | $56.20 | $55.70 | 461,230 |
| 2022-04-29 | $57.36 | $57.84 | $55.03 | $55.15 | $54.66 | 307,852 |
| 2022-04-28 | $57.40 | $57.96 | $56.27 | $57.73 | $57.22 | 242,500 |
| 2022-04-27 | $56.78 | $57.38 | $56.29 | $56.79 | $56.29 | 295,758 |
| 2022-04-26 | $57.11 | $57.36 | $56.36 | $56.51 | $56.01 | 500,434 |
| 2022-04-25 | $57.90 | $57.97 | $55.83 | $57.60 | $57.09 | 374,548 |
| 2022-04-22 | $59.95 | $60.10 | $58.27 | $58.34 | $57.83 | 232,175 |
| 2022-04-21 | $61.47 | $62.15 | $59.73 | $59.86 | $59.33 | 373,523 |
| 2022-04-20 | $60.60 | $61.72 | $60.60 | $61.24 | $60.70 | 365,593 |
| 2022-04-19 | $60.92 | $61.18 | $60.23 | $60.33 | $59.80 | 384,808 |
| 2022-04-18 | $60.12 | $60.97 | $59.86 | $60.33 | $59.80 | 583,953 |
| 2022-04-14 | $60.12 | $61.22 | $60.12 | $60.40 | $59.87 | 434,305 |
| 2022-04-13 | $58.50 | $60.48 | $58.50 | $60.42 | $59.89 | 348,657 |
| 2022-04-12 | $58.91 | $59.93 | $58.54 | $58.87 | $58.35 | 290,909 |
| 2022-04-11 | $59.06 | $60.34 | $58.65 | $58.72 | $58.20 | 315,991 |
| 2022-04-08 | $59.35 | $59.88 | $59.00 | $59.07 | $58.55 | 274,739 |
| 2022-04-07 | $60.10 | $60.16 | $58.77 | $59.30 | $58.78 | 323,762 |
| 2022-04-06 | $59.76 | $60.59 | $59.29 | $59.83 | $59.30 | 563,088 |
| 2022-04-05 | $62.00 | $62.85 | $59.84 | $59.96 | $59.43 | 657,121 |
| 2022-04-04 | $65.00 | $65.14 | $64.05 | $64.33 | $63.76 | 306,326 |
| 2022-04-01 | $64.30 | $65.39 | $64.25 | $65.09 | $64.52 | 437,493 |
| 2022-03-31 | $64.62 | $65.15 | $63.66 | $63.66 | $63.10 | 427,224 |
| 2022-03-30 | $65.21 | $65.68 | $64.37 | $64.53 | $63.96 | 317,101 |
| 2022-03-29 | $64.95 | $65.64 | $64.01 | $64.93 | $64.36 | 359,531 |
| 2022-03-28 | $64.73 | $64.73 | $63.51 | $64.44 | $63.87 | 266,071 |
| 2022-03-25 | $63.53 | $64.81 | $63.53 | $64.72 | $64.15 | 333,960 |
| 2022-03-24 | $62.09 | $63.27 | $61.64 | $63.25 | $62.69 | 317,672 |
| 2022-03-23 | $62.42 | $62.99 | $61.69 | $61.86 | $61.31 | 435,973 |
| 2022-03-22 | $62.05 | $63.10 | $61.87 | $62.22 | $61.67 | 591,583 |
| 2022-03-21 | $61.14 | $61.99 | $61.06 | $61.47 | $60.93 | 497,965 |
| 2022-03-18 | $60.60 | $61.07 | $59.61 | $60.54 | $60.01 | 657,510 |
| 2022-03-17 | $60.78 | $61.40 | $60.44 | $61.12 | $60.58 | 328,042 |
| 2022-03-16 | $58.66 | $61.37 | $58.66 | $61.33 | $60.79 | 512,723 |
| 2022-03-15 | $58.35 | $58.80 | $57.69 | $58.00 | $57.49 | 582,246 |
| 2022-03-14 | $58.70 | $59.02 | $57.41 | $57.90 | $57.39 | 571,377 |
| 2022-03-11 | $58.29 | $58.84 | $57.41 | $57.41 | $56.90 | 466,622 |
| 2022-03-10 | $57.04 | $58.15 | $56.89 | $57.72 | $57.21 | 353,397 |
| 2022-03-09 | $58.67 | $59.16 | $57.68 | $58.00 | $57.49 | 483,606 |
| 2022-03-08 | $60.27 | $60.58 | $57.29 | $57.35 | $56.84 | 684,640 |
| 2022-03-07 | $59.89 | $60.86 | $59.55 | $59.86 | $59.07 | 375,641 |
| 2022-03-04 | $59.47 | $60.53 | $59.17 | $60.31 | $59.52 | 419,763 |
| 2022-03-03 | $60.95 | $61.60 | $60.33 | $60.80 | $60.00 | 477,074 |
| 2022-03-02 | $59.23 | $61.59 | $59.23 | $61.15 | $60.35 | 674,141 |
| 2022-03-01 | $61.73 | $61.73 | $58.25 | $58.58 | $57.81 | 822,394 |
| 2022-02-28 | $62.43 | $63.06 | $61.06 | $61.97 | $61.16 | 727,940 |
| 2022-02-25 | $58.03 | $63.98 | $57.90 | $63.64 | $62.81 | 1,071,862 |
| 2022-02-24 | $54.71 | $56.38 | $54.02 | $56.20 | $55.46 | 452,959 |
| 2022-02-23 | $57.78 | $57.93 | $56.61 | $56.69 | $55.95 | 391,051 |
| 2022-02-22 | $56.69 | $57.94 | $56.35 | $56.96 | $56.21 | 442,917 |
| 2022-02-18 | $57.36 | $58.05 | $57.15 | $57.20 | $56.45 | 746,929 |
| 2022-02-17 | $58.84 | $59.02 | $57.49 | $57.58 | $56.82 | 620,702 |
| 2022-02-16 | $59.06 | $59.84 | $58.89 | $59.42 | $58.64 | 432,518 |
| 2022-02-15 | $58.14 | $59.28 | $58.14 | $59.20 | $58.42 | 331,265 |
| 2022-02-14 | $58.20 | $58.60 | $56.76 | $57.69 | $56.93 | 378,876 |
| 2022-02-11 | $58.34 | $59.73 | $57.81 | $57.98 | $57.22 | 380,154 |
| 2022-02-10 | $57.33 | $58.93 | $57.28 | $58.58 | $57.81 | 449,736 |
| 2022-02-09 | $57.51 | $57.95 | $57.24 | $57.38 | $56.63 | 249,911 |
| 2022-02-08 | $56.73 | $57.47 | $56.63 | $57.18 | $56.43 | 283,935 |
| 2022-02-07 | $55.34 | $56.70 | $55.28 | $56.14 | $55.40 | 397,670 |
| 2022-02-04 | $54.34 | $55.80 | $54.21 | $55.26 | $54.53 | 235,107 |
| 2022-02-03 | $54.36 | $55.09 | $53.99 | $54.29 | $53.58 | 259,294 |
| 2022-02-02 | $54.05 | $54.67 | $53.88 | $54.52 | $53.80 | 353,684 |
| 2022-02-01 | $53.56 | $54.39 | $52.94 | $54.25 | $53.54 | 454,219 |
| 2022-01-31 | $51.88 | $53.29 | $51.76 | $53.29 | $52.59 | 652,297 |
| 2022-01-28 | $50.93 | $52.39 | $50.44 | $52.33 | $51.64 | 410,171 |
| 2022-01-27 | $52.12 | $53.14 | $50.71 | $50.97 | $50.30 | 426,366 |
| 2022-01-26 | $52.86 | $52.96 | $51.34 | $51.87 | $51.19 | 470,196 |
| 2022-01-25 | $51.19 | $52.75 | $50.56 | $52.26 | $51.57 | 403,598 |
| 2022-01-24 | $50.64 | $52.04 | $49.40 | $51.87 | $51.19 | 701,171 |
| 2022-01-21 | $52.42 | $52.90 | $51.31 | $51.65 | $50.97 | 418,260 |
| 2022-01-20 | $54.02 | $54.95 | $52.62 | $52.69 | $52.00 | 488,972 |
| 2022-01-19 | $55.40 | $55.40 | $54.06 | $54.22 | $53.51 | 496,387 |
| 2022-01-18 | $55.50 | $55.81 | $54.65 | $55.35 | $54.62 | 504,186 |
| 2022-01-14 | $54.43 | $55.69 | $54.02 | $55.69 | $54.96 | 322,034 |
| 2022-01-13 | $55.12 | $56.18 | $54.88 | $55.02 | $54.30 | 462,896 |
| 2022-01-12 | $54.48 | $54.87 | $53.86 | $54.79 | $54.07 | 327,557 |
| 2022-01-11 | $53.98 | $54.75 | $53.27 | $54.62 | $53.90 | 366,381 |
| 2022-01-10 | $54.20 | $54.35 | $52.95 | $53.79 | $53.08 | 493,255 |
| 2022-01-07 | $53.19 | $54.39 | $52.77 | $54.12 | $53.41 | 435,751 |
| 2022-01-06 | $52.60 | $53.17 | $52.13 | $53.05 | $52.35 | 306,037 |
| 2022-01-05 | $52.42 | $53.33 | $51.82 | $51.86 | $51.18 | 621,709 |
| 2022-01-04 | $51.05 | $52.20 | $50.90 | $52.13 | $51.45 | 520,183 |
| 2022-01-03 | $50.50 | $51.32 | $50.38 | $50.40 | $49.74 | 372,672 |
| 2021-12-31 | $49.80 | $50.59 | $49.61 | $50.20 | $49.54 | 301,541 |
| 2021-12-30 | $50.11 | $50.73 | $49.86 | $49.90 | $49.25 | 281,147 |
| 2021-12-29 | $49.46 | $50.24 | $49.24 | $50.12 | $49.46 | 246,614 |
| 2021-12-28 | $48.65 | $50.00 | $48.65 | $49.47 | $48.82 | 306,260 |
| 2021-12-27 | $48.94 | $49.04 | $48.30 | $48.90 | $48.26 | 283,678 |
| 2021-12-23 | $48.51 | $49.30 | $48.51 | $48.88 | $48.24 | 281,721 |
| 2021-12-22 | $47.49 | $48.38 | $47.34 | $48.27 | $47.64 | 768,431 |
| 2021-12-21 | $46.33 | $47.55 | $46.33 | $47.49 | $46.87 | 449,351 |
| 2021-12-20 | $46.30 | $46.30 | $44.94 | $45.76 | $45.16 | 456,819 |
| 2021-12-17 | $47.38 | $47.90 | $46.45 | $46.84 | $46.23 | 2,377,195 |
| 2021-12-16 | $48.24 | $48.82 | $47.63 | $47.76 | $47.13 | 494,764 |
| 2021-12-15 | $47.84 | $47.97 | $47.21 | $47.84 | $47.21 | 400,401 |
| 2021-12-14 | $47.59 | $48.72 | $47.59 | $47.84 | $47.21 | 278,788 |
| 2021-12-13 | $48.61 | $48.61 | $47.59 | $47.65 | $47.02 | 409,874 |
| 2021-12-10 | $48.94 | $49.01 | $47.97 | $48.64 | $48.00 | 262,228 |
| 2021-12-09 | $48.94 | $49.21 | $48.35 | $48.48 | $47.84 | 356,817 |
| 2021-12-08 | $49.51 | $49.85 | $49.11 | $49.33 | $48.68 | 278,217 |
| 2021-12-07 | $48.74 | $49.51 | $48.50 | $49.25 | $48.60 | 385,929 |
| 2021-12-06 | $48.27 | $49.10 | $47.94 | $48.27 | $47.64 | 751,367 |
| 2021-12-03 | $49.35 | $49.37 | $47.27 | $47.50 | $46.88 | 516,554 |
| 2021-12-02 | $48.48 | $49.98 | $48.12 | $49.37 | $48.72 | 512,501 |
| 2021-12-01 | $50.08 | $50.30 | $48.04 | $48.12 | $47.49 | 589,411 |
| 2021-11-30 | $50.65 | $50.65 | $48.83 | $48.97 | $48.33 | 577,305 |
| 2021-11-29 | $52.61 | $52.61 | $50.92 | $51.25 | $50.58 | 318,528 |
| 2021-11-26 | $51.71 | $51.93 | $51.14 | $51.84 | $51.16 | 211,625 |
| 2021-11-24 | $53.65 | $53.91 | $53.40 | $53.46 | $52.76 | 237,987 |
| 2021-11-23 | $53.91 | $54.43 | $53.67 | $53.91 | $53.20 | 288,556 |
| 2021-11-22 | $53.80 | $54.26 | $53.42 | $53.62 | $52.92 | 355,662 |
| 2021-11-19 | $52.85 | $53.81 | $52.36 | $53.17 | $52.47 | 420,278 |
| 2021-11-18 | $53.78 | $54.18 | $52.87 | $53.30 | $52.60 | 350,249 |
| 2021-11-17 | $54.08 | $54.17 | $53.63 | $53.82 | $53.11 | 469,362 |
| 2021-11-16 | $53.40 | $54.54 | $53.40 | $54.21 | $53.50 | 455,958 |
| 2021-11-15 | $54.05 | $54.19 | $53.46 | $53.76 | $52.84 | 572,352 |
| 2021-11-12 | $53.50 | $54.06 | $53.44 | $53.72 | $52.80 | 323,752 |
| 2021-11-11 | $53.02 | $53.95 | $52.65 | $53.48 | $52.57 | 359,320 |
| 2021-11-10 | $54.08 | $54.52 | $53.00 | $53.14 | $52.23 | 473,021 |
| 2021-11-09 | $55.03 | $55.38 | $54.15 | $54.25 | $53.32 | 466,424 |
| 2021-11-08 | $55.53 | $56.26 | $55.21 | $55.39 | $54.44 | 467,650 |
| 2021-11-05 | $55.32 | $56.21 | $54.26 | $55.31 | $54.36 | 494,728 |
| 2021-11-04 | $56.18 | $56.78 | $55.87 | $56.40 | $55.44 | 433,189 |
| 2021-11-03 | $56.01 | $56.95 | $55.91 | $56.31 | $55.35 | 423,353 |
| 2021-11-02 | $56.47 | $56.76 | $55.50 | $56.04 | $55.08 | 459,056 |
| 2021-11-01 | $55.88 | $56.91 | $55.88 | $56.69 | $55.72 | 347,813 |
| 2021-10-29 | $56.03 | $56.11 | $55.46 | $55.58 | $54.63 | 385,351 |
| 2021-10-28 | $54.77 | $56.04 | $54.77 | $56.02 | $55.06 | 553,908 |
| 2021-10-27 | $54.33 | $55.93 | $54.11 | $54.56 | $53.63 | 581,302 |
| 2021-10-26 | $55.29 | $55.53 | $54.48 | $54.54 | $53.61 | 686,422 |
| 2021-10-25 | $54.64 | $55.27 | $54.36 | $55.25 | $54.30 | 510,901 |
| 2021-10-22 | $54.95 | $55.68 | $54.70 | $54.72 | $53.78 | 434,484 |
| 2021-10-21 | $54.72 | $55.22 | $54.48 | $54.86 | $53.92 | 304,445 |
| 2021-10-20 | $53.38 | $54.87 | $53.38 | $54.83 | $53.89 | 406,122 |
| 2021-10-19 | $53.24 | $53.77 | $53.19 | $53.48 | $52.57 | 563,970 |
| 2021-10-18 | $52.85 | $53.76 | $52.61 | $52.95 | $52.04 | 415,800 |
| 2021-10-15 | $52.34 | $53.39 | $52.34 | $52.86 | $51.96 | 522,367 |
| 2021-10-14 | $51.30 | $52.26 | $51.27 | $52.01 | $51.12 | 517,853 |
| 2021-10-13 | $50.59 | $51.12 | $50.08 | $50.99 | $50.12 | 337,371 |
| 2021-10-12 | $50.24 | $51.04 | $50.03 | $50.71 | $49.84 | 272,113 |
| 2021-10-11 | $50.68 | $51.55 | $50.02 | $50.07 | $49.21 | 553,698 |
| 2021-10-08 | $49.65 | $50.86 | $49.61 | $50.34 | $49.48 | 498,539 |
| 2021-10-07 | $48.87 | $49.69 | $48.62 | $49.37 | $48.53 | 512,301 |
| 2021-10-06 | $48.01 | $48.49 | $47.29 | $48.34 | $47.51 | 412,016 |
| 2021-10-05 | $47.86 | $48.83 | $47.45 | $48.39 | $47.56 | 817,510 |
| 2021-10-04 | $47.46 | $48.47 | $47.46 | $47.65 | $46.83 | 610,513 |
| 2021-10-01 | $46.84 | $47.87 | $46.84 | $47.53 | $46.72 | 539,798 |
| 2021-09-30 | $46.90 | $48.11 | $46.60 | $46.81 | $46.01 | 393,052 |
| 2021-09-29 | $46.11 | $47.10 | $45.71 | $46.74 | $45.94 | 468,378 |
| 2021-09-28 | $47.17 | $47.39 | $45.74 | $45.88 | $45.10 | 503,407 |
| 2021-09-27 | $47.43 | $47.96 | $47.14 | $47.20 | $46.39 | 824,302 |
| 2021-09-24 | $47.75 | $48.07 | $47.13 | $47.14 | $46.33 | 399,315 |
| 2021-09-23 | $47.29 | $48.30 | $47.29 | $47.65 | $46.83 | 311,924 |
| 2021-09-22 | $46.68 | $47.48 | $46.59 | $46.96 | $46.16 | 320,360 |
| 2021-09-21 | $46.67 | $46.92 | $46.01 | $46.19 | $45.40 | 374,715 |
| 2021-09-20 | $45.59 | $46.29 | $45.42 | $46.24 | $45.45 | 664,125 |
| 2021-09-17 | $46.97 | $47.55 | $46.09 | $46.64 | $45.84 | 1,658,819 |
| 2021-09-16 | $47.20 | $47.45 | $46.77 | $46.89 | $46.09 | 603,653 |
| 2021-09-15 | $46.60 | $47.22 | $46.42 | $47.12 | $46.31 | 438,735 |
| 2021-09-14 | $47.44 | $47.70 | $46.42 | $46.67 | $45.87 | 401,929 |
| 2021-09-13 | $47.23 | $47.60 | $46.64 | $47.52 | $46.71 | 392,417 |
| 2021-09-10 | $47.78 | $48.27 | $46.66 | $46.78 | $45.98 | 272,994 |
| 2021-09-09 | $46.95 | $48.03 | $46.95 | $47.51 | $46.70 | 271,241 |
| 2021-09-08 | $46.99 | $47.45 | $46.77 | $47.27 | $46.46 | 344,613 |
| 2021-09-07 | $47.44 | $48.20 | $47.13 | $47.21 | $46.40 | 342,572 |
| 2021-09-03 | $48.02 | $48.08 | $47.00 | $47.58 | $46.77 | 263,342 |
| 2021-09-02 | $48.91 | $49.00 | $47.95 | $48.17 | $47.35 | 381,305 |
| 2021-09-01 | $50.02 | $50.02 | $48.85 | $49.04 | $48.20 | 250,678 |
| 2021-08-31 | $49.54 | $50.35 | $49.41 | $49.86 | $49.01 | 319,944 |
| 2021-08-30 | $50.64 | $50.64 | $49.59 | $49.71 | $48.86 | 238,361 |
| 2021-08-27 | $49.71 | $50.87 | $49.71 | $50.72 | $49.85 | 255,127 |
| 2021-08-26 | $50.36 | $50.70 | $49.74 | $49.80 | $48.95 | 296,459 |
| 2021-08-25 | $50.18 | $50.99 | $50.01 | $50.39 | $49.53 | 261,259 |
| 2021-08-24 | $49.66 | $50.55 | $49.44 | $49.97 | $49.12 | 268,710 |
| 2021-08-23 | $49.67 | $49.95 | $49.10 | $49.62 | $48.77 | 310,711 |
| 2021-08-20 | $48.48 | $50.25 | $48.18 | $49.59 | $48.74 | 288,301 |
| 2021-08-19 | $48.78 | $49.86 | $48.50 | $48.66 | $47.83 | 662,539 |
| 2021-08-18 | $49.24 | $50.17 | $49.07 | $49.20 | $48.36 | 269,730 |
| 2021-08-17 | $49.69 | $49.97 | $49.11 | $49.49 | $48.64 | 285,543 |
| 2021-08-16 | $49.51 | $50.35 | $49.10 | $50.27 | $49.19 | 378,450 |
| 2021-08-13 | $50.40 | $50.40 | $49.82 | $50.00 | $48.93 | 213,426 |
| 2021-08-12 | $50.16 | $50.29 | $49.38 | $50.15 | $49.07 | 215,217 |
| 2021-08-11 | $49.09 | $49.85 | $48.61 | $49.83 | $48.76 | 338,999 |
| 2021-08-10 | $48.47 | $49.85 | $48.33 | $49.28 | $48.22 | 307,166 |
| 2021-08-09 | $48.36 | $48.76 | $48.13 | $48.47 | $47.43 | 429,202 |
| 2021-08-06 | $49.15 | $51.09 | $48.50 | $48.74 | $47.69 | 354,847 |
| 2021-08-05 | $48.00 | $48.59 | $47.81 | $48.31 | $47.27 | 240,580 |
| 2021-08-04 | $47.32 | $48.22 | $47.24 | $47.57 | $46.55 | 232,333 |
| 2021-08-03 | $48.42 | $48.42 | $47.16 | $48.00 | $46.97 | 332,645 |
| 2021-08-02 | $47.81 | $49.28 | $47.81 | $48.03 | $47.00 | 485,143 |
| 2021-07-30 | $47.69 | $48.65 | $47.67 | $47.81 | $46.78 | 421,929 |
| 2021-07-29 | $47.00 | $48.38 | $46.88 | $48.08 | $47.05 | 518,338 |
| 2021-07-28 | $46.86 | $47.12 | $45.80 | $46.73 | $45.73 | 443,209 |
| 2021-07-27 | $46.78 | $47.05 | $46.40 | $46.65 | $45.65 | 273,772 |
| 2021-07-26 | $46.46 | $47.64 | $46.46 | $47.21 | $46.20 | 442,178 |
| 2021-07-23 | $46.54 | $47.00 | $46.04 | $46.34 | $45.35 | 373,255 |
| 2021-07-22 | $46.73 | $47.24 | $45.76 | $46.14 | $45.15 | 339,840 |
| 2021-07-21 | $47.06 | $47.89 | $46.97 | $46.98 | $45.97 | 402,725 |
| 2021-07-20 | $45.02 | $47.36 | $45.02 | $46.34 | $45.35 | 600,920 |
| 2021-07-19 | $45.00 | $45.61 | $44.63 | $44.98 | $44.01 | 360,865 |
| 2021-07-16 | $47.51 | $47.51 | $46.17 | $46.26 | $45.27 | 197,882 |
| 2021-07-15 | $46.15 | $47.45 | $45.78 | $47.10 | $46.09 | 215,738 |
| 2021-07-14 | $47.32 | $47.70 | $46.53 | $46.70 | $45.70 | 304,609 |
| 2021-07-13 | $47.88 | $48.06 | $46.99 | $47.25 | $46.24 | 416,535 |
| 2021-07-12 | $46.64 | $48.20 | $46.45 | $48.17 | $47.14 | 498,879 |
| 2021-07-09 | $46.30 | $47.28 | $46.30 | $47.08 | $46.07 | 308,537 |
| 2021-07-08 | $45.83 | $46.11 | $44.96 | $45.37 | $44.40 | 519,607 |
| 2021-07-07 | $46.16 | $47.00 | $46.16 | $46.43 | $45.43 | 571,507 |
| 2021-07-06 | $47.47 | $47.47 | $46.04 | $46.61 | $45.61 | 508,828 |
| 2021-07-02 | $47.93 | $48.05 | $47.52 | $47.72 | $46.70 | 255,559 |
| 2021-07-01 | $47.88 | $48.27 | $47.55 | $47.94 | $46.91 | 361,515 |
| 2021-06-30 | $46.91 | $47.69 | $46.66 | $47.48 | $46.46 | 336,927 |
| 2021-06-29 | $47.31 | $47.90 | $46.95 | $47.07 | $46.06 | 258,859 |
| 2021-06-28 | $48.18 | $48.18 | $46.98 | $47.06 | $46.05 | 373,161 |
| 2021-06-25 | $47.46 | $48.50 | $47.26 | $48.36 | $47.32 | 1,148,869 |
| 2021-06-24 | $46.70 | $47.50 | $46.34 | $47.29 | $46.28 | 317,425 |
| 2021-06-23 | $46.01 | $47.00 | $46.01 | $46.49 | $45.49 | 335,984 |
| 2021-06-22 | $46.50 | $46.56 | $45.88 | $46.10 | $45.11 | 493,169 |
| 2021-06-21 | $45.50 | $46.38 | $45.43 | $46.38 | $45.38 | 719,655 |
| 2021-06-18 | $44.81 | $45.76 | $44.34 | $45.07 | $44.10 | 848,355 |
| 2021-06-17 | $47.68 | $47.68 | $45.32 | $45.49 | $44.51 | 649,263 |
| 2021-06-16 | $46.90 | $47.68 | $46.45 | $47.37 | $46.35 | 577,513 |
| 2021-06-15 | $46.15 | $47.65 | $45.97 | $47.12 | $46.11 | 596,792 |
| 2021-06-14 | $47.25 | $47.44 | $46.07 | $46.17 | $45.18 | 759,009 |
| 2021-06-11 | $46.96 | $47.52 | $46.82 | $47.22 | $46.21 | 343,943 |
| 2021-06-10 | $48.50 | $48.51 | $46.83 | $46.83 | $45.83 | 432,221 |
| 2021-06-09 | $48.28 | $48.33 | $47.80 | $48.01 | $46.98 | 597,332 |
| 2021-06-08 | $46.99 | $48.44 | $46.66 | $48.30 | $47.26 | 567,920 |
| 2021-06-07 | $47.37 | $47.54 | $47.03 | $47.04 | $46.03 | 493,680 |
| 2021-06-04 | $47.31 | $47.59 | $46.84 | $47.34 | $46.32 | 440,744 |
| 2021-06-03 | $47.90 | $48.19 | $47.19 | $47.40 | $46.38 | 486,408 |
| 2021-06-02 | $48.67 | $48.67 | $47.95 | $48.10 | $47.07 | 361,267 |
| 2021-06-01 | $48.02 | $48.51 | $47.86 | $48.31 | $47.27 | 437,538 |
| 2021-05-28 | $47.50 | $47.67 | $46.87 | $47.63 | $46.61 | 293,034 |
| 2021-05-27 | $46.87 | $47.58 | $46.87 | $47.38 | $46.36 | 429,607 |
| 2021-05-26 | $45.87 | $46.79 | $45.75 | $46.54 | $45.54 | 368,743 |
| 2021-05-25 | $46.75 | $47.45 | $45.77 | $45.80 | $44.82 | 377,955 |
| 2021-05-24 | $46.92 | $46.92 | $46.28 | $46.62 | $45.62 | 402,892 |
| 2021-05-21 | $46.94 | $47.68 | $46.60 | $46.80 | $45.80 | 362,682 |
| 2021-05-20 | $46.38 | $47.23 | $45.87 | $46.76 | $45.76 | 444,889 |
| 2021-05-19 | $45.87 | $46.77 | $45.38 | $46.60 | $45.60 | 624,725 |
| 2021-05-18 | $46.88 | $47.08 | $46.54 | $46.58 | $45.58 | 360,390 |
| 2021-05-17 | $47.06 | $47.62 | $46.63 | $47.06 | $45.83 | 528,765 |
| 2021-05-14 | $46.59 | $47.32 | $46.48 | $47.25 | $46.02 | 367,139 |
| 2021-05-13 | $45.34 | $46.95 | $45.34 | $46.38 | $45.17 | 674,106 |
| 2021-05-12 | $46.68 | $47.00 | $45.29 | $45.35 | $44.17 | 608,781 |
| 2021-05-11 | $47.26 | $47.50 | $46.26 | $46.60 | $45.39 | 777,815 |
| 2021-05-10 | $48.78 | $49.38 | $47.63 | $47.64 | $46.40 | 640,824 |
| 2021-05-07 | $49.95 | $50.85 | $47.91 | $48.60 | $47.33 | 895,537 |
| 2021-05-06 | $51.50 | $52.28 | $50.34 | $51.09 | $49.76 | 513,769 |
| 2021-05-05 | $51.68 | $51.68 | $50.21 | $51.34 | $50.00 | 357,900 |
| 2021-05-04 | $50.98 | $51.84 | $50.58 | $51.74 | $50.39 | 501,920 |
| 2021-05-03 | $51.18 | $51.41 | $49.94 | $51.02 | $49.69 | 703,885 |
| 2021-04-30 | $51.22 | $51.47 | $50.69 | $50.85 | $49.52 | 740,985 |
| 2021-04-29 | $50.00 | $51.58 | $50.00 | $51.46 | $50.12 | 721,285 |
| 2021-04-28 | $49.12 | $49.99 | $48.63 | $49.90 | $48.60 | 919,165 |
| 2021-04-27 | $48.80 | $49.19 | $48.56 | $48.97 | $47.69 | 428,721 |
| 2021-04-26 | $48.07 | $49.12 | $47.94 | $48.53 | $47.27 | 606,657 |
| 2021-04-23 | $46.30 | $48.03 | $46.21 | $47.80 | $46.55 | 643,418 |
| 2021-04-22 | $45.71 | $46.29 | $45.28 | $46.23 | $45.03 | 460,325 |
| 2021-04-21 | $44.62 | $46.00 | $44.51 | $45.92 | $44.72 | 391,456 |
| 2021-04-20 | $45.51 | $45.70 | $44.46 | $44.62 | $43.46 | 522,236 |
| 2021-04-19 | $45.60 | $46.05 | $45.26 | $45.80 | $44.61 | 403,611 |
| 2021-04-16 | $45.54 | $46.02 | $45.29 | $45.65 | $44.46 | 321,109 |
| 2021-04-15 | $45.23 | $45.43 | $44.79 | $45.28 | $44.10 | 275,791 |
| 2021-04-14 | $44.29 | $45.37 | $44.29 | $45.13 | $43.95 | 307,455 |
| 2021-04-13 | $44.18 | $44.44 | $43.75 | $44.17 | $43.02 | 482,804 |
| 2021-04-12 | $44.09 | $44.55 | $43.89 | $44.30 | $43.15 | 309,938 |
| 2021-04-09 | $43.84 | $44.37 | $43.66 | $44.09 | $42.94 | 507,392 |
| 2021-04-08 | $43.15 | $43.99 | $42.97 | $43.56 | $42.42 | 417,242 |
| 2021-04-07 | $43.68 | $44.00 | $43.23 | $43.53 | $42.40 | 337,737 |
| 2021-04-06 | $43.37 | $44.10 | $43.30 | $43.45 | $42.32 | 430,783 |
| 2021-04-05 | $43.02 | $43.64 | $42.87 | $43.44 | $42.31 | 1,038,894 |
| 2021-04-01 | $42.26 | $42.69 | $42.08 | $42.56 | $41.45 | 477,225 |
| 2021-03-31 | $41.86 | $43.03 | $41.85 | $42.28 | $41.18 | 911,094 |
| 2021-03-30 | $41.79 | $42.55 | $41.68 | $42.21 | $41.11 | 549,856 |
| 2021-03-29 | $42.28 | $43.10 | $41.10 | $41.43 | $40.35 | 770,662 |
| 2021-03-26 | $43.39 | $43.48 | $42.16 | $42.59 | $41.48 | 1,464,280 |
| 2021-03-25 | $41.81 | $43.14 | $41.28 | $42.88 | $41.76 | 1,047,998 |
| 2021-03-24 | $43.10 | $43.88 | $41.98 | $41.98 | $40.89 | 568,574 |
| 2021-03-23 | $43.20 | $43.74 | $42.49 | $42.78 | $41.67 | 438,336 |
| 2021-03-22 | $44.14 | $44.16 | $42.97 | $43.52 | $42.39 | 379,930 |
| 2021-03-19 | $43.12 | $44.35 | $42.37 | $44.23 | $43.08 | 1,565,769 |
| 2021-03-18 | $44.43 | $45.06 | $43.50 | $43.68 | $42.54 | 670,201 |
| 2021-03-17 | $43.99 | $44.33 | $43.55 | $43.78 | $42.64 | 690,860 |
| 2021-03-16 | $44.30 | $44.73 | $43.60 | $43.69 | $42.55 | 538,831 |
| 2021-03-15 | $44.08 | $44.61 | $43.61 | $44.38 | $43.22 | 536,926 |
| 2021-03-12 | $44.59 | $45.09 | $43.71 | $44.19 | $43.04 | 582,087 |
| 2021-03-11 | $44.20 | $44.42 | $43.79 | $43.80 | $42.66 | 603,259 |
| 2021-03-10 | $43.68 | $44.96 | $43.58 | $44.61 | $43.45 | 781,988 |
| 2021-03-09 | $43.59 | $44.13 | $42.49 | $43.49 | $42.36 | 705,422 |
| 2021-03-08 | $43.75 | $44.88 | $43.57 | $44.38 | $43.01 | 998,625 |
| 2021-03-05 | $43.71 | $43.97 | $42.60 | $43.67 | $42.32 | 517,353 |
| 2021-03-04 | $43.15 | $43.79 | $42.28 | $43.19 | $41.85 | 611,806 |
| 2021-03-03 | $43.35 | $44.31 | $42.94 | $43.18 | $41.84 | 885,445 |
| 2021-03-02 | $44.78 | $45.15 | $42.90 | $43.03 | $41.70 | 939,608 |
| 2021-03-01 | $44.99 | $45.72 | $44.70 | $45.32 | $43.92 | 349,284 |
| 2021-02-26 | $43.70 | $45.49 | $43.13 | $44.22 | $42.85 | 574,473 |
| 2021-02-25 | $44.59 | $44.75 | $43.10 | $43.82 | $42.46 | 498,880 |
| 2021-02-24 | $43.50 | $44.97 | $43.30 | $44.01 | $42.65 | 724,019 |
| 2021-02-23 | $39.90 | $43.58 | $39.25 | $43.50 | $42.15 | 1,011,633 |
| 2021-02-22 | $39.43 | $39.91 | $39.05 | $39.61 | $38.38 | 427,971 |
| 2021-02-19 | $39.77 | $39.96 | $39.47 | $39.50 | $38.28 | 302,334 |
| 2021-02-18 | $39.48 | $39.84 | $39.30 | $39.47 | $38.25 | 405,751 |
| 2021-02-17 | $38.89 | $39.79 | $38.77 | $39.73 | $38.50 | 439,611 |
| 2021-02-16 | $39.60 | $40.05 | $39.00 | $39.07 | $37.86 | 535,964 |
| 2021-02-12 | $38.40 | $39.73 | $38.00 | $39.43 | $38.21 | 344,697 |
| 2021-02-11 | $37.81 | $38.58 | $37.73 | $38.31 | $37.12 | 447,397 |
| 2021-02-10 | $37.96 | $38.29 | $37.60 | $37.72 | $36.55 | 661,783 |
| 2021-02-09 | $37.82 | $38.10 | $37.27 | $37.84 | $36.67 | 403,882 |
| 2021-02-08 | $37.82 | $38.14 | $37.60 | $37.80 | $36.63 | 441,420 |
| 2021-02-05 | $37.79 | $38.06 | $37.26 | $37.63 | $36.46 | 320,202 |
| 2021-02-04 | $36.73 | $37.73 | $36.49 | $37.28 | $36.13 | 398,059 |
| 2021-02-03 | $36.13 | $36.69 | $36.01 | $36.47 | $35.34 | 430,816 |
| 2021-02-02 | $36.48 | $36.77 | $35.69 | $36.34 | $35.21 | 308,975 |
| 2021-02-01 | $36.02 | $36.24 | $35.55 | $36.01 | $34.90 | 402,909 |
| 2021-01-29 | $37.26 | $37.71 | $35.61 | $35.75 | $34.64 | 948,805 |
| 2021-01-28 | $37.50 | $37.96 | $37.10 | $37.40 | $36.24 | 658,850 |
| 2021-01-27 | $36.55 | $37.70 | $36.29 | $37.26 | $36.11 | 712,484 |
| 2021-01-26 | $37.53 | $37.59 | $36.91 | $37.14 | $35.99 | 691,673 |
| 2021-01-25 | $35.79 | $37.07 | $35.31 | $37.00 | $35.85 | 597,537 |
| 2021-01-22 | $35.75 | $36.35 | $35.60 | $36.27 | $35.15 | 521,209 |
| 2021-01-21 | $38.67 | $38.79 | $36.24 | $36.45 | $35.32 | 1,345,702 |
| 2021-01-20 | $38.57 | $38.99 | $38.27 | $38.56 | $37.37 | 407,423 |
| 2021-01-19 | $38.80 | $38.88 | $38.07 | $38.52 | $37.33 | 689,315 |
| 2021-01-15 | $38.63 | $39.16 | $38.35 | $38.49 | $37.30 | 707,109 |
| 2021-01-14 | $38.40 | $39.45 | $38.21 | $39.20 | $37.99 | 778,860 |
| 2021-01-13 | $38.36 | $38.95 | $37.92 | $38.05 | $36.87 | 730,756 |
| 2021-01-12 | $37.77 | $38.73 | $37.77 | $38.36 | $37.17 | 865,193 |
| 2021-01-11 | $35.94 | $37.63 | $35.84 | $37.41 | $36.25 | 1,499,476 |
| 2021-01-08 | $36.00 | $36.54 | $35.23 | $36.50 | $35.37 | 592,965 |
| 2021-01-07 | $35.00 | $36.07 | $34.70 | $35.96 | $34.85 | 718,546 |
| 2021-01-06 | $32.00 | $34.95 | $32.00 | $34.68 | $33.61 | 931,555 |
| 2021-01-05 | $30.87 | $31.48 | $30.76 | $31.21 | $30.24 | 503,356 |
| 2021-01-04 | $31.79 | $31.98 | $30.48 | $30.73 | $29.78 | 584,060 |
| 2020-12-31 | $30.78 | $31.74 | $30.42 | $31.49 | $30.52 | 543,116 |
| 2020-12-30 | $30.79 | $31.23 | $30.77 | $30.98 | $30.02 | 325,747 |
| 2020-12-29 | $31.75 | $31.75 | $30.81 | $30.86 | $29.90 | 473,556 |
| 2020-12-28 | $31.67 | $32.43 | $31.60 | $31.64 | $30.66 | 631,704 |
| 2020-12-24 | $31.51 | $31.75 | $30.85 | $31.73 | $30.75 | 262,190 |
| 2020-12-23 | $30.77 | $31.96 | $30.77 | $31.51 | $30.53 | 543,656 |
| 2020-12-22 | $30.43 | $30.78 | $30.09 | $30.39 | $29.45 | 726,836 |
| 2020-12-21 | $30.47 | $30.65 | $29.81 | $30.43 | $29.49 | 694,782 |
| 2020-12-18 | $30.99 | $31.41 | $30.16 | $30.59 | $29.64 | 1,206,427 |
| 2020-12-17 | $31.78 | $31.95 | $31.01 | $31.22 | $30.25 | 824,341 |
| 2020-12-16 | $32.10 | $32.30 | $31.65 | $31.78 | $30.80 | 593,311 |
| 2020-12-15 | $31.33 | $32.18 | $31.33 | $32.04 | $31.05 | 648,145 |
| 2020-12-14 | $32.09 | $32.24 | $30.89 | $30.93 | $29.97 | 611,206 |
| 2020-12-11 | $31.74 | $32.15 | $31.20 | $31.55 | $30.57 | 362,290 |
| 2020-12-10 | $31.59 | $32.39 | $31.45 | $32.33 | $31.33 | 554,163 |
| 2020-12-09 | $30.42 | $32.13 | $30.40 | $31.93 | $30.94 | 1,457,805 |
| 2020-12-08 | $29.75 | $30.37 | $29.73 | $30.03 | $29.10 | 822,556 |
| 2020-12-07 | $30.70 | $30.70 | $29.86 | $30.15 | $29.22 | 602,383 |
| 2020-12-04 | $31.09 | $31.41 | $30.72 | $30.98 | $30.02 | 673,738 |
| 2020-12-03 | $30.76 | $31.08 | $30.49 | $30.66 | $29.71 | 413,950 |
| 2020-12-02 | $30.90 | $31.34 | $30.69 | $30.88 | $29.92 | 557,364 |
| 2020-12-01 | $31.05 | $31.56 | $30.78 | $31.01 | $30.05 | 535,548 |
| 2020-11-30 | $31.47 | $31.83 | $30.01 | $30.13 | $29.20 | 633,259 |
| 2020-11-27 | $32.21 | $32.51 | $31.54 | $31.74 | $30.76 | 241,140 |
| 2020-11-25 | $33.11 | $33.19 | $32.05 | $32.35 | $31.35 | 324,651 |
| 2020-11-24 | $33.10 | $33.60 | $32.83 | $33.34 | $32.31 | 546,567 |
| 2020-11-23 | $32.09 | $32.55 | $32.06 | $32.39 | $31.39 | 466,052 |
| 2020-11-20 | $31.24 | $31.86 | $31.06 | $31.63 | $30.65 | 516,299 |
| 2020-11-19 | $31.29 | $31.60 | $30.64 | $31.46 | $30.49 | 701,276 |
| 2020-11-18 | $31.68 | $32.83 | $31.54 | $31.57 | $30.59 | 1,053,587 |
| 2020-11-17 | $31.62 | $31.77 | $30.69 | $31.54 | $30.56 | 886,429 |
| 2020-11-16 | $31.58 | $32.45 | $31.34 | $32.28 | $31.08 | 1,022,531 |
| 2020-11-13 | $29.25 | $30.94 | $29.25 | $30.76 | $29.62 | 574,007 |
| 2020-11-12 | $29.61 | $29.70 | $28.51 | $28.89 | $27.82 | 1,242,290 |
| 2020-11-11 | $30.87 | $30.91 | $29.55 | $30.00 | $28.89 | 599,181 |
| 2020-11-10 | $30.73 | $31.19 | $30.51 | $30.67 | $29.53 | 756,043 |
| 2020-11-09 | $28.60 | $31.30 | $28.60 | $30.50 | $29.37 | 2,215,926 |
| 2020-11-06 | $26.96 | $27.75 | $25.93 | $26.54 | $25.56 | 1,080,977 |
| 2020-11-05 | $26.46 | $27.20 | $26.38 | $26.78 | $25.79 | 920,911 |
| 2020-11-04 | $27.54 | $27.54 | $26.24 | $26.32 | $25.34 | 940,719 |
| 2020-11-03 | $27.36 | $28.26 | $27.15 | $28.09 | $27.05 | 706,395 |
| 2020-11-02 | $26.00 | $26.87 | $25.79 | $26.65 | $25.66 | 677,748 |
| 2020-10-30 | $25.66 | $25.94 | $25.25 | $25.53 | $24.58 | 799,232 |
| 2020-10-29 | $24.19 | $25.75 | $24.02 | $25.73 | $24.78 | 1,189,260 |
| 2020-10-28 | $24.78 | $25.02 | $24.24 | $24.42 | $23.51 | 729,344 |
| 2020-10-27 | $27.53 | $27.53 | $25.41 | $25.43 | $24.49 | 883,484 |
| 2020-10-26 | $27.95 | $28.15 | $27.55 | $27.83 | $26.80 | 979,544 |
| 2020-10-23 | $28.20 | $28.42 | $27.79 | $28.36 | $27.31 | 574,687 |
| 2020-10-22 | $26.83 | $27.98 | $26.81 | $27.95 | $26.91 | 1,203,660 |
| 2020-10-21 | $26.59 | $26.99 | $26.47 | $26.94 | $25.94 | 524,420 |
| 2020-10-20 | $26.54 | $26.74 | $26.03 | $26.49 | $25.51 | 1,220,403 |
| 2020-10-19 | $26.97 | $27.10 | $26.17 | $26.28 | $25.31 | 927,966 |
| 2020-10-16 | $27.26 | $27.33 | $26.67 | $26.74 | $25.75 | 1,105,415 |
| 2020-10-15 | $26.48 | $27.20 | $26.45 | $27.13 | $26.12 | 1,362,587 |
| 2020-10-14 | $27.74 | $27.95 | $26.99 | $27.01 | $26.01 | 1,088,254 |
| 2020-10-13 | $28.28 | $28.50 | $27.66 | $27.85 | $26.82 | 1,173,125 |
| 2020-10-12 | $27.89 | $28.56 | $27.64 | $28.43 | $27.38 | 1,322,423 |
| 2020-10-09 | $28.45 | $28.75 | $27.82 | $28.05 | $27.01 | 1,935,297 |
| 2020-10-08 | $29.20 | $29.33 | $27.99 | $28.49 | $27.43 | 1,815,490 |
| 2020-10-07 | $28.29 | $29.31 | $28.04 | $28.85 | $27.78 | 3,335,849 |
| 2020-10-06 | $27.83 | $29.52 | $27.35 | $28.14 | $27.10 | 18,541,823 |
| 2020-10-05 | $25.53 | $27.86 | $25.53 | $27.62 | $26.60 | 3,400,931 |
| 2020-10-02 | $24.13 | $25.77 | $23.99 | $25.54 | $24.59 | 4,947,658 |
| 2020-10-01 | $21.63 | $21.97 | $21.40 | $21.94 | $21.13 | 869,671 |
| 2020-09-30 | $20.75 | $21.59 | $20.75 | $21.48 | $20.68 | 1,118,225 |
| 2020-09-29 | $20.79 | $20.83 | $20.20 | $20.67 | $19.90 | 1,194,857 |
| 2020-09-28 | $20.57 | $21.41 | $20.53 | $21.02 | $20.24 | 972,947 |
| 2020-09-25 | $19.48 | $20.39 | $19.48 | $20.27 | $19.52 | 1,024,008 |
| 2020-09-24 | $19.92 | $20.23 | $19.11 | $19.68 | $18.95 | 985,076 |
| 2020-09-23 | $19.41 | $20.11 | $19.19 | $19.20 | $18.49 | 764,269 |
| 2020-09-22 | $19.19 | $20.10 | $19.19 | $19.34 | $18.62 | 1,344,272 |
| 2020-09-21 | $18.80 | $19.36 | $18.45 | $19.20 | $18.49 | 931,764 |
| 2020-09-18 | $19.74 | $19.84 | $19.02 | $19.07 | $18.36 | 1,368,111 |
| 2020-09-17 | $19.31 | $19.89 | $18.92 | $19.73 | $19.00 | 777,236 |
| 2020-09-16 | $19.50 | $19.91 | $19.03 | $19.52 | $18.80 | 1,168,575 |
| 2020-09-15 | $20.15 | $20.24 | $19.24 | $19.29 | $18.57 | 1,267,620 |
| 2020-09-14 | $20.77 | $20.77 | $19.92 | $19.94 | $19.20 | 701,428 |
| 2020-09-11 | $20.42 | $20.72 | $20.29 | $20.66 | $19.89 | 608,297 |
| 2020-09-10 | $20.71 | $21.07 | $20.35 | $20.36 | $19.61 | 1,171,378 |
| 2020-09-09 | $21.04 | $21.04 | $20.24 | $20.62 | $19.86 | 731,468 |
| 2020-09-08 | $21.46 | $21.49 | $20.56 | $20.75 | $19.98 | 700,949 |
| 2020-09-04 | $21.39 | $21.94 | $21.15 | $21.81 | $21.00 | 407,357 |
| 2020-09-03 | $21.61 | $22.30 | $20.95 | $21.11 | $20.33 | 494,391 |
| 2020-09-02 | $21.38 | $21.71 | $21.22 | $21.40 | $20.61 | 509,482 |
| 2020-09-01 | $21.41 | $21.78 | $21.31 | $21.48 | $20.68 | 363,524 |
| 2020-08-31 | $21.91 | $21.92 | $21.43 | $21.45 | $20.65 | 584,252 |
| 2020-08-28 | $22.45 | $22.46 | $21.92 | $22.11 | $21.29 | 390,693 |
| 2020-08-27 | $21.30 | $22.30 | $21.30 | $22.13 | $21.31 | 592,466 |
| 2020-08-26 | $22.00 | $22.03 | $21.39 | $21.40 | $20.61 | 861,138 |
| 2020-08-25 | $22.71 | $22.89 | $21.88 | $21.93 | $21.12 | 1,127,693 |
| 2020-08-24 | $21.78 | $22.62 | $21.65 | $22.51 | $21.68 | 1,143,121 |
| 2020-08-21 | $22.54 | $22.60 | $21.71 | $21.78 | $20.97 | 591,395 |
| 2020-08-20 | $22.86 | $22.97 | $22.52 | $22.64 | $21.80 | 427,363 |
| 2020-08-19 | $23.08 | $23.68 | $23.02 | $23.22 | $22.36 | 441,815 |
| 2020-08-18 | $23.41 | $23.56 | $23.01 | $23.05 | $22.20 | 721,125 |
| 2020-08-17 | $23.73 | $23.88 | $23.17 | $23.66 | $22.59 | 719,024 |
| 2020-08-14 | $23.46 | $24.24 | $23.23 | $23.87 | $22.79 | 526,390 |
| 2020-08-13 | $24.00 | $24.15 | $23.44 | $23.69 | $22.62 | 930,502 |
| 2020-08-12 | $24.57 | $24.61 | $23.78 | $24.18 | $23.08 | 730,729 |
| 2020-08-11 | $24.57 | $25.26 | $24.13 | $24.16 | $23.06 | 921,473 |
| 2020-08-10 | $23.14 | $24.37 | $23.14 | $24.20 | $23.10 | 750,287 |
| 2020-08-07 | $22.10 | $23.25 | $21.57 | $23.13 | $22.08 | 1,524,482 |
| 2020-08-06 | $22.01 | $22.37 | $21.92 | $21.97 | $20.97 | 658,015 |
| 2020-08-05 | $21.80 | $22.51 | $21.78 | $22.16 | $21.16 | 895,408 |
| 2020-08-04 | $22.17 | $22.33 | $21.66 | $21.70 | $20.72 | 800,148 |
| 2020-08-03 | $21.90 | $22.36 | $21.81 | $22.20 | $21.19 | 893,584 |
| 2020-07-31 | $22.20 | $22.22 | $21.60 | $21.83 | $20.84 | 1,257,082 |
| 2020-07-30 | $22.20 | $22.40 | $21.93 | $22.17 | $21.16 | 447,431 |
| 2020-07-29 | $22.26 | $22.73 | $21.81 | $22.65 | $21.62 | 734,640 |
| 2020-07-28 | $22.25 | $22.73 | $22.23 | $22.36 | $21.35 | 323,306 |
| 2020-07-27 | $23.55 | $23.55 | $22.28 | $22.41 | $21.39 | 584,072 |
| 2020-07-24 | $23.25 | $23.65 | $23.22 | $23.49 | $22.42 | 638,772 |
| 2020-07-23 | $23.32 | $23.50 | $23.03 | $23.28 | $22.22 | 468,978 |
| 2020-07-22 | $22.55 | $23.76 | $22.55 | $23.30 | $22.24 | 463,771 |
| 2020-07-21 | $22.60 | $23.05 | $22.50 | $22.77 | $21.74 | 532,703 |
| 2020-07-20 | $23.00 | $23.18 | $22.41 | $22.55 | $21.53 | 509,233 |
| 2020-07-17 | $24.12 | $24.24 | $23.04 | $23.13 | $22.08 | 790,374 |
| 2020-07-16 | $23.87 | $24.52 | $23.62 | $24.21 | $23.11 | 361,836 |
| 2020-07-15 | $23.91 | $24.30 | $23.55 | $24.04 | $22.95 | 638,508 |
| 2020-07-14 | $23.10 | $23.44 | $22.74 | $23.17 | $22.12 | 339,402 |
| 2020-07-13 | $23.34 | $23.71 | $22.39 | $23.10 | $22.05 | 536,577 |
| 2020-07-10 | $21.97 | $23.16 | $21.86 | $23.04 | $22.00 | 512,769 |
| 2020-07-09 | $22.66 | $22.75 | $21.51 | $21.95 | $20.95 | 827,206 |
| 2020-07-08 | $22.50 | $23.40 | $22.41 | $22.81 | $21.78 | 633,329 |
| 2020-07-07 | $23.90 | $24.19 | $22.56 | $22.57 | $21.55 | 676,158 |
| 2020-07-06 | $24.57 | $25.07 | $23.75 | $24.12 | $23.03 | 1,224,347 |
| 2020-07-02 | $24.44 | $25.11 | $23.90 | $23.95 | $22.86 | 697,051 |
| 2020-07-01 | $24.41 | $24.80 | $23.69 | $23.74 | $22.66 | 619,409 |
| 2020-06-30 | $24.35 | $24.64 | $23.81 | $24.41 | $23.30 | 650,767 |
| 2020-06-29 | $23.73 | $24.62 | $23.44 | $24.49 | $23.38 | 562,459 |
| 2020-06-26 | $24.09 | $24.33 | $23.21 | $23.45 | $22.39 | 1,430,911 |
| 2020-06-25 | $23.62 | $24.60 | $23.35 | $24.49 | $23.38 | 549,607 |
| 2020-06-24 | $25.38 | $25.38 | $23.88 | $23.90 | $22.82 | 920,699 |
| 2020-06-23 | $25.95 | $26.27 | $25.50 | $25.72 | $24.55 | 635,278 |
| 2020-06-22 | $24.78 | $25.68 | $24.36 | $25.28 | $24.13 | 1,042,924 |
| 2020-06-19 | $26.09 | $26.09 | $24.68 | $24.87 | $23.74 | 1,466,863 |
| 2020-06-18 | $26.26 | $26.60 | $25.41 | $25.58 | $24.42 | 1,170,356 |
| 2020-06-17 | $27.21 | $27.57 | $26.38 | $26.45 | $25.25 | 874,398 |
| 2020-06-16 | $28.53 | $28.70 | $27.09 | $27.22 | $25.99 | 740,283 |
| 2020-06-15 | $26.00 | $27.51 | $25.68 | $27.25 | $26.01 | 760,867 |
| 2020-06-12 | $27.40 | $27.57 | $25.98 | $26.98 | $25.76 | 917,765 |
| 2020-06-11 | $26.88 | $27.46 | $25.98 | $26.07 | $24.89 | 926,588 |
| 2020-06-10 | $29.73 | $29.73 | $28.32 | $28.47 | $27.18 | 750,654 |
| 2020-06-09 | $31.11 | $31.24 | $29.55 | $30.04 | $28.68 | 737,679 |
| 2020-06-08 | $29.93 | $31.91 | $29.84 | $31.87 | $30.42 | 1,173,938 |
| 2020-06-05 | $29.79 | $30.35 | $29.11 | $29.22 | $27.89 | 1,120,282 |
| 2020-06-04 | $27.99 | $27.99 | $27.34 | $27.74 | $26.48 | 1,340,298 |
| 2020-06-03 | $27.68 | $28.56 | $27.65 | $28.16 | $26.88 | 476,810 |
| 2020-06-02 | $27.04 | $27.49 | $26.88 | $27.06 | $25.83 | 687,688 |
| 2020-06-01 | $25.99 | $26.86 | $25.76 | $26.72 | $25.51 | 658,274 |
| 2020-05-29 | $27.24 | $27.24 | $25.72 | $25.93 | $24.75 | 1,036,760 |
| 2020-05-28 | $29.15 | $29.18 | $27.44 | $27.49 | $26.24 | 572,392 |
| 2020-05-27 | $28.74 | $29.57 | $28.33 | $28.78 | $27.47 | 716,324 |
| 2020-05-26 | $27.69 | $28.57 | $26.88 | $27.42 | $26.18 | 1,171,403 |
| 2020-05-22 | $26.47 | $26.69 | $25.96 | $26.27 | $25.08 | 954,306 |
| 2020-05-21 | $25.86 | $26.50 | $25.81 | $26.29 | $25.10 | 1,646,570 |
| 2020-05-20 | $25.77 | $26.42 | $25.77 | $26.05 | $24.87 | 575,399 |
| 2020-05-19 | $25.40 | $26.33 | $24.83 | $25.49 | $24.33 | 792,869 |
| 2020-05-18 | $25.49 | $26.45 | $25.47 | $25.78 | $24.42 | 896,521 |
| 2020-05-15 | $24.79 | $25.28 | $24.28 | $24.63 | $23.33 | 701,099 |
| 2020-05-14 | $23.32 | $25.27 | $22.54 | $25.09 | $23.77 | 1,212,073 |
| 2020-05-13 | $25.50 | $25.68 | $23.67 | $23.85 | $22.59 | 1,228,390 |
| 2020-05-12 | $27.76 | $27.78 | $25.73 | $25.79 | $24.43 | 1,052,689 |
| 2020-05-11 | $28.50 | $29.01 | $27.82 | $27.82 | $26.35 | 728,630 |
| 2020-05-08 | $29.20 | $29.20 | $26.48 | $28.67 | $27.16 | 1,134,581 |
| 2020-05-07 | $28.40 | $29.72 | $28.40 | $29.44 | $27.89 | 604,234 |
| 2020-05-06 | $28.96 | $29.03 | $28.00 | $28.12 | $26.64 | 554,785 |
| 2020-05-05 | $29.22 | $30.19 | $28.72 | $28.80 | $27.28 | 635,401 |
| 2020-05-04 | $28.54 | $28.84 | $27.73 | $28.80 | $27.28 | 567,658 |
| 2020-05-01 | $29.00 | $29.16 | $28.53 | $28.91 | $27.38 | 491,178 |
| 2020-04-30 | $30.30 | $30.71 | $29.26 | $29.73 | $28.16 | 907,459 |
| 2020-04-29 | $31.47 | $31.68 | $30.66 | $30.96 | $29.33 | 1,061,649 |
| 2020-04-28 | $30.99 | $31.93 | $30.31 | $30.49 | $28.88 | 782,536 |
| 2020-04-27 | $28.70 | $30.02 | $28.70 | $29.80 | $28.23 | 655,603 |
| 2020-04-24 | $27.86 | $28.88 | $27.40 | $28.47 | $26.97 | 554,347 |
| 2020-04-23 | $26.65 | $27.88 | $26.36 | $27.55 | $26.10 | 1,014,307 |
| 2020-04-22 | $28.05 | $28.70 | $26.36 | $26.42 | $25.03 | 1,219,548 |
| 2020-04-21 | $28.19 | $29.12 | $27.32 | $27.44 | $25.99 | 886,796 |
| 2020-04-20 | $29.86 | $30.11 | $29.01 | $29.41 | $27.86 | 1,034,364 |
| 2020-04-17 | $30.25 | $31.18 | $29.62 | $30.61 | $28.99 | 1,083,485 |
| 2020-04-16 | $28.05 | $29.10 | $27.08 | $28.82 | $27.30 | 1,472,095 |
| 2020-04-15 | $29.58 | $30.07 | $27.88 | $28.00 | $26.52 | 1,447,538 |
| 2020-04-14 | $31.25 | $31.64 | $30.79 | $31.27 | $29.62 | 1,340,305 |
| 2020-04-13 | $32.34 | $32.59 | $30.24 | $30.44 | $28.83 | 911,608 |
| 2020-04-09 | $31.59 | $33.92 | $31.30 | $32.49 | $30.78 | 1,293,731 |
| 2020-04-08 | $26.93 | $30.66 | $26.93 | $30.45 | $28.84 | 1,189,023 |
| 2020-04-07 | $26.13 | $28.10 | $25.51 | $26.61 | $25.21 | 1,475,002 |
| 2020-04-06 | $23.03 | $24.75 | $22.94 | $23.99 | $22.72 | 929,745 |
| 2020-04-03 | $23.87 | $23.98 | $21.30 | $21.76 | $20.61 | 1,759,017 |
| 2020-04-02 | $24.04 | $24.88 | $23.18 | $23.85 | $22.59 | 1,567,031 |
| 2020-04-01 | $24.49 | $25.64 | $23.70 | $23.93 | $22.67 | 850,171 |
| 2020-03-31 | $28.43 | $28.79 | $25.54 | $25.79 | $24.43 | 876,843 |
| 2020-03-30 | $25.51 | $29.05 | $24.09 | $28.64 | $27.13 | 1,091,494 |
| 2020-03-27 | $27.75 | $27.91 | $25.62 | $25.74 | $24.38 | 964,911 |
| 2020-03-26 | $26.65 | $29.52 | $25.94 | $29.08 | $27.55 | 1,101,199 |
| 2020-03-25 | $23.94 | $27.55 | $23.22 | $26.01 | $24.64 | 1,637,736 |
| 2020-03-24 | $20.60 | $23.71 | $19.98 | $23.67 | $22.42 | 1,971,201 |
| 2020-03-23 | $20.26 | $20.45 | $18.01 | $19.35 | $18.33 | 1,820,974 |
| 2020-03-20 | $20.73 | $22.31 | $19.87 | $20.48 | $19.40 | 2,286,264 |
| 2020-03-19 | $20.58 | $21.15 | $17.42 | $20.38 | $19.30 | 2,625,936 |
| 2020-03-18 | $26.95 | $26.95 | $13.64 | $21.00 | $19.89 | 2,995,257 |
| 2020-03-17 | $30.52 | $30.80 | $28.51 | $28.72 | $27.20 | 1,418,498 |
| 2020-03-16 | $31.00 | $31.17 | $30.00 | $30.05 | $28.46 | 1,600,802 |
| 2020-03-13 | $34.11 | $34.60 | $32.61 | $34.56 | $32.74 | 1,388,881 |
| 2020-03-12 | $34.37 | $35.27 | $32.20 | $32.22 | $30.52 | 1,462,630 |
| 2020-03-11 | $37.49 | $37.75 | $35.81 | $36.25 | $34.34 | 914,343 |
| 2020-03-10 | $37.78 | $38.55 | $36.82 | $38.36 | $36.34 | 724,541 |
| 2020-03-09 | $38.96 | $39.76 | $37.07 | $37.07 | $34.93 | 1,221,115 |
| 2020-03-06 | $40.86 | $41.99 | $40.70 | $41.55 | $39.15 | 758,912 |
| 2020-03-05 | $42.11 | $42.61 | $41.76 | $42.07 | $39.64 | 779,279 |
| 2020-03-04 | $42.50 | $43.01 | $42.11 | $42.69 | $40.23 | 953,759 |
| 2020-03-03 | $42.41 | $42.85 | $41.46 | $41.83 | $39.42 | 669,291 |
| 2020-03-02 | $40.72 | $42.61 | $40.65 | $42.53 | $40.08 | 1,157,167 |
| 2020-02-28 | $41.05 | $42.13 | $40.18 | $40.81 | $38.46 | 1,604,245 |
| 2020-02-27 | $42.46 | $43.19 | $41.53 | $41.68 | $39.28 | 666,581 |
| 2020-02-26 | $43.87 | $44.50 | $42.98 | $43.09 | $40.60 | 410,788 |
| 2020-02-25 | $45.39 | $45.39 | $43.65 | $43.65 | $41.13 | 591,542 |
| 2020-02-24 | $45.55 | $45.70 | $45.19 | $45.34 | $42.72 | 824,042 |
| 2020-02-21 | $46.13 | $46.44 | $45.90 | $46.30 | $43.63 | 293,409 |
| 2020-02-20 | $46.09 | $46.29 | $45.66 | $46.26 | $43.59 | 483,370 |
| 2020-02-19 | $46.62 | $46.64 | $46.11 | $46.12 | $43.46 | 436,968 |
| 2020-02-18 | $46.65 | $47.01 | $46.21 | $46.57 | $43.88 | 402,338 |
| 2020-02-14 | $47.18 | $47.28 | $46.51 | $46.73 | $44.03 | 387,737 |
| 2020-02-13 | $46.95 | $47.30 | $46.94 | $47.24 | $44.51 | 376,942 |
| 2020-02-12 | $47.88 | $47.97 | $46.98 | $47.07 | $44.35 | 386,187 |
| 2020-02-11 | $47.28 | $47.78 | $47.24 | $47.65 | $44.90 | 419,096 |
| 2020-02-10 | $46.77 | $47.21 | $46.60 | $47.16 | $44.44 | 353,329 |
| 2020-02-07 | $46.76 | $47.13 | $46.64 | $46.86 | $44.16 | 239,392 |
| 2020-02-06 | $47.48 | $47.71 | $46.86 | $46.86 | $44.16 | 374,291 |
| 2020-02-05 | $46.72 | $48.67 | $46.43 | $47.33 | $44.60 | 592,647 |
| 2020-02-04 | $46.88 | $47.04 | $46.30 | $46.32 | $43.65 | 314,486 |
| 2020-02-03 | $46.05 | $46.72 | $46.05 | $46.48 | $43.80 | 450,836 |
| 2020-01-31 | $46.69 | $46.92 | $45.82 | $45.84 | $43.20 | 365,057 |
| 2020-01-30 | $46.39 | $47.04 | $46.37 | $46.96 | $44.25 | 242,916 |
| 2020-01-29 | $47.06 | $47.16 | $46.68 | $46.85 | $44.15 | 197,455 |
| 2020-01-28 | $47.15 | $47.32 | $46.90 | $46.91 | $44.20 | 268,565 |
| 2020-01-27 | $46.98 | $47.38 | $46.88 | $46.90 | $44.19 | 350,547 |
| 2020-01-24 | $48.24 | $48.26 | $47.47 | $47.67 | $44.92 | 277,082 |
| 2020-01-23 | $48.05 | $48.29 | $47.35 | $48.22 | $45.44 | 327,242 |
| 2020-01-22 | $48.53 | $48.75 | $48.15 | $48.27 | $45.49 | 473,502 |
| 2020-01-21 | $49.06 | $49.21 | $48.49 | $48.53 | $45.73 | 388,731 |
| 2020-01-17 | $48.96 | $49.34 | $48.81 | $49.27 | $46.43 | 329,608 |
| 2020-01-16 | $48.26 | $48.98 | $48.26 | $48.80 | $45.98 | 501,482 |
| 2020-01-15 | $47.77 | $48.23 | $47.72 | $47.85 | $45.09 | 501,631 |
| 2020-01-14 | $47.93 | $48.27 | $47.75 | $47.94 | $45.17 | 777,615 |
| 2020-01-13 | $48.04 | $48.19 | $47.79 | $48.02 | $45.25 | 625,412 |
| 2020-01-10 | $48.59 | $48.74 | $47.91 | $48.00 | $45.23 | 418,726 |
| 2020-01-09 | $48.44 | $48.78 | $48.33 | $48.56 | $45.76 | 305,668 |
| 2020-01-08 | $48.60 | $48.94 | $48.33 | $48.35 | $45.56 | 336,796 |
| 2020-01-07 | $49.14 | $49.30 | $48.59 | $48.59 | $45.79 | 311,451 |
| 2020-01-06 | $48.87 | $49.29 | $48.81 | $49.29 | $46.45 | 478,132 |
| 2020-01-03 | $48.61 | $49.33 | $48.60 | $49.17 | $46.33 | 305,799 |
| 2020-01-02 | $49.26 | $49.47 | $48.82 | $49.08 | $46.25 | 361,879 |
| 2019-12-31 | $49.17 | $49.44 | $48.98 | $49.02 | $46.19 | 296,134 |
| 2019-12-30 | $49.04 | $49.32 | $49.01 | $49.15 | $46.31 | 296,689 |
| 2019-12-27 | $49.29 | $49.45 | $48.99 | $48.99 | $46.16 | 416,492 |
| 2019-12-26 | $49.15 | $49.63 | $49.13 | $49.21 | $46.37 | 481,778 |
| 2019-12-24 | $48.94 | $49.34 | $48.94 | $49.17 | $46.33 | 317,206 |
| 2019-12-23 | $49.49 | $49.55 | $48.83 | $48.87 | $46.05 | 629,846 |
| 2019-12-20 | $49.56 | $50.18 | $49.38 | $49.47 | $46.62 | 1,414,563 |
| 2019-12-19 | $49.56 | $49.61 | $49.29 | $49.37 | $46.52 | 665,601 |
| 2019-12-18 | $50.34 | $50.38 | $49.70 | $49.72 | $46.85 | 825,326 |
| 2019-12-17 | $50.44 | $50.77 | $50.29 | $50.29 | $47.39 | 696,009 |
| 2019-12-16 | $50.28 | $50.76 | $50.28 | $50.51 | $47.60 | 624,621 |
| 2019-12-13 | $50.17 | $50.47 | $50.00 | $50.18 | $47.28 | 364,908 |
| 2019-12-12 | $49.47 | $50.44 | $49.42 | $50.31 | $47.41 | 518,493 |
| 2019-12-11 | $49.39 | $49.65 | $49.33 | $49.52 | $46.66 | 497,484 |
| 2019-12-10 | $49.21 | $49.68 | $49.21 | $49.55 | $46.69 | 398,375 |
| 2019-12-09 | $49.28 | $49.70 | $49.28 | $49.38 | $46.53 | 295,607 |
| 2019-12-06 | $49.75 | $49.82 | $49.44 | $49.47 | $46.62 | 450,085 |
| 2019-12-05 | $49.33 | $49.60 | $49.22 | $49.37 | $46.52 | 369,772 |
| 2019-12-04 | $49.21 | $49.49 | $49.19 | $49.28 | $46.44 | 454,971 |
| 2019-12-03 | $48.92 | $49.30 | $48.67 | $49.19 | $46.35 | 478,657 |
| 2019-12-02 | $49.64 | $49.74 | $49.21 | $49.25 | $46.41 | 495,188 |
| 2019-11-29 | $49.84 | $49.87 | $49.62 | $49.65 | $46.79 | 176,275 |
| 2019-11-27 | $49.85 | $49.85 | $49.58 | $49.83 | $46.96 | 299,026 |
| 2019-11-26 | $49.27 | $49.75 | $49.19 | $49.72 | $46.85 | 461,898 |
| 2019-11-25 | $48.82 | $49.38 | $48.74 | $49.22 | $46.38 | 826,697 |
| 2019-11-22 | $48.69 | $48.82 | $48.25 | $48.68 | $45.87 | 373,920 |
| 2019-11-21 | $48.82 | $48.85 | $48.45 | $48.64 | $45.83 | 545,520 |
| 2019-11-20 | $48.66 | $48.89 | $48.42 | $48.69 | $45.88 | 563,735 |
| 2019-11-19 | $48.73 | $48.95 | $48.54 | $48.79 | $45.98 | 678,911 |
| 2019-11-18 | $48.13 | $48.76 | $48.06 | $48.69 | $45.71 | 894,705 |
| 2019-11-15 | $48.43 | $48.59 | $48.27 | $48.31 | $45.36 | 524,478 |
| 2019-11-14 | $48.23 | $48.43 | $48.11 | $48.36 | $45.40 | 528,229 |
| 2019-11-13 | $48.06 | $48.45 | $47.88 | $48.31 | $45.36 | 416,332 |
| 2019-11-12 | $47.74 | $48.49 | $47.57 | $48.30 | $45.35 | 688,164 |
| 2019-11-11 | $48.01 | $48.01 | $46.91 | $47.57 | $44.66 | 818,413 |
| 2019-11-08 | $48.82 | $49.86 | $47.92 | $48.23 | $45.28 | 899,504 |
| 2019-11-07 | $48.46 | $48.64 | $48.21 | $48.60 | $45.63 | 845,779 |
| 2019-11-06 | $47.65 | $48.55 | $47.65 | $48.37 | $45.41 | 621,604 |
| 2019-11-05 | $47.56 | $47.92 | $47.50 | $47.71 | $44.79 | 739,263 |
| 2019-11-04 | $47.48 | $47.75 | $47.24 | $47.34 | $44.44 | 439,205 |
| 2019-11-01 | $47.07 | $47.54 | $46.96 | $47.27 | $44.38 | 413,236 |
| 2019-10-31 | $47.23 | $47.33 | $46.57 | $46.92 | $44.05 | 355,265 |
| 2019-10-30 | $47.15 | $47.48 | $46.85 | $47.40 | $44.50 | 649,484 |
| 2019-10-29 | $46.63 | $47.24 | $46.63 | $47.09 | $44.21 | 321,182 |
| 2019-10-28 | $46.90 | $47.09 | $46.60 | $46.72 | $43.86 | 596,694 |
| 2019-10-25 | $46.81 | $46.91 | $46.36 | $46.64 | $43.79 | 472,398 |
| 2019-10-24 | $46.64 | $46.97 | $46.58 | $46.92 | $44.05 | 433,945 |
| 2019-10-23 | $46.57 | $46.95 | $46.30 | $46.50 | $43.66 | 500,628 |
| 2019-10-22 | $46.87 | $47.07 | $46.52 | $46.66 | $43.81 | 508,715 |
| 2019-10-21 | $47.00 | $47.34 | $46.91 | $46.93 | $44.06 | 379,483 |
| 2019-10-18 | $46.68 | $46.99 | $46.63 | $46.83 | $43.97 | 471,896 |
| 2019-10-17 | $46.54 | $46.78 | $46.28 | $46.68 | $43.83 | 679,412 |
| 2019-10-16 | $46.08 | $46.53 | $46.06 | $46.28 | $43.45 | 672,884 |
| 2019-10-15 | $45.59 | $46.49 | $45.59 | $46.18 | $43.36 | 406,159 |
| 2019-10-14 | $45.40 | $45.66 | $45.17 | $45.56 | $42.77 | 365,735 |
| 2019-10-11 | $45.33 | $46.04 | $45.33 | $45.54 | $42.75 | 523,603 |
| 2019-10-10 | $44.84 | $45.62 | $44.84 | $44.84 | $42.10 | 555,650 |
| 2019-10-09 | $44.36 | $44.99 | $44.29 | $44.79 | $42.05 | 453,410 |
| 2019-10-08 | $43.68 | $44.34 | $43.61 | $43.90 | $41.22 | 824,076 |
| 2019-10-07 | $43.95 | $44.47 | $43.95 | $44.14 | $41.44 | 870,555 |
| 2019-10-04 | $43.58 | $43.89 | $43.44 | $43.75 | $41.07 | 702,812 |
| 2019-10-03 | $43.11 | $43.70 | $43.03 | $43.57 | $40.91 | 480,644 |
| 2019-10-02 | $43.72 | $43.79 | $42.96 | $43.21 | $40.57 | 572,151 |
| 2019-10-01 | $44.60 | $44.85 | $43.94 | $43.96 | $41.27 | 321,313 |
| 2019-09-30 | $44.99 | $45.07 | $44.42 | $44.46 | $41.74 | 405,145 |
| 2019-09-27 | $45.33 | $45.39 | $44.57 | $44.79 | $42.05 | 294,117 |
| 2019-09-26 | $44.96 | $45.30 | $44.83 | $45.20 | $42.44 | 327,570 |
| 2019-09-25 | $45.37 | $45.42 | $45.02 | $45.05 | $42.29 | 363,307 |
| 2019-09-24 | $45.63 | $45.86 | $45.23 | $45.30 | $42.53 | 844,580 |
| 2019-09-23 | $45.25 | $45.96 | $45.25 | $45.57 | $42.78 | 513,926 |
| 2019-09-20 | $45.42 | $45.99 | $45.39 | $45.47 | $42.69 | 1,119,213 |
| 2019-09-19 | $45.20 | $45.56 | $45.20 | $45.39 | $42.61 | 470,883 |
| 2019-09-18 | $45.31 | $45.54 | $45.08 | $45.30 | $42.53 | 487,388 |
| 2019-09-17 | $45.04 | $45.57 | $44.91 | $45.55 | $42.76 | 334,922 |
| 2019-09-16 | $45.05 | $45.20 | $44.79 | $45.07 | $42.31 | 431,748 |
| 2019-09-13 | $45.38 | $45.59 | $45.19 | $45.25 | $42.48 | 533,724 |
| 2019-09-12 | $45.00 | $45.42 | $44.82 | $45.31 | $42.54 | 694,468 |
| 2019-09-11 | $45.00 | $45.36 | $44.73 | $44.97 | $42.22 | 615,515 |
| 2019-09-10 | $44.80 | $45.00 | $44.16 | $44.99 | $42.24 | 565,533 |
| 2019-09-09 | $43.89 | $44.91 | $43.67 | $44.80 | $42.06 | 677,470 |
| 2019-09-06 | $43.47 | $43.93 | $43.40 | $43.59 | $40.92 | 539,217 |
| 2019-09-05 | $43.50 | $43.71 | $43.28 | $43.51 | $40.85 | 697,656 |
| 2019-09-04 | $42.88 | $43.24 | $42.76 | $43.11 | $40.47 | 429,819 |
| 2019-09-03 | $42.40 | $42.87 | $42.32 | $42.51 | $39.91 | 627,066 |
| 2019-08-30 | $42.56 | $42.62 | $42.13 | $42.55 | $39.95 | 515,000 |
| 2019-08-29 | $42.73 | $42.89 | $42.31 | $42.32 | $39.73 | 311,305 |
| 2019-08-28 | $42.38 | $42.74 | $42.14 | $42.35 | $39.76 | 471,662 |
| 2019-08-27 | $42.91 | $42.91 | $41.98 | $42.32 | $39.73 | 1,028,485 |
| 2019-08-26 | $42.78 | $42.90 | $42.45 | $42.65 | $40.04 | 488,163 |
| 2019-08-23 | $43.43 | $43.87 | $42.44 | $42.57 | $39.97 | 566,132 |
| 2019-08-22 | $44.05 | $44.08 | $43.43 | $43.61 | $40.94 | 443,451 |
| 2019-08-21 | $44.57 | $44.64 | $43.50 | $43.98 | $41.29 | 592,253 |
| 2019-08-20 | $45.49 | $45.49 | $44.39 | $44.40 | $41.68 | 492,547 |
| 2019-08-19 | $45.00 | $45.82 | $43.92 | $45.73 | $42.76 | 797,130 |
| 2019-08-16 | $44.22 | $44.84 | $44.13 | $44.44 | $41.55 | 510,230 |
| 2019-08-15 | $44.43 | $44.50 | $43.92 | $43.97 | $41.11 | 609,591 |
| 2019-08-14 | $44.58 | $44.66 | $44.11 | $44.21 | $41.34 | 668,725 |
| 2019-08-13 | $45.10 | $45.70 | $44.66 | $45.13 | $42.20 | 501,070 |
| 2019-08-12 | $45.54 | $45.96 | $44.84 | $45.20 | $42.26 | 688,757 |
| 2019-08-09 | $45.69 | $46.04 | $45.24 | $45.87 | $42.89 | 796,573 |
| 2019-08-08 | $44.20 | $46.00 | $43.49 | $45.67 | $42.70 | 981,050 |
| 2019-08-07 | $42.64 | $42.84 | $42.07 | $42.71 | $39.94 | 597,873 |
| 2019-08-06 | $42.18 | $43.04 | $41.84 | $42.96 | $40.17 | 520,194 |
| 2019-08-05 | $42.53 | $42.55 | $41.68 | $41.91 | $39.19 | 434,187 |
| 2019-08-02 | $43.24 | $43.24 | $42.77 | $42.99 | $40.20 | 588,509 |
| 2019-08-01 | $43.57 | $44.21 | $43.14 | $43.30 | $40.49 | 453,812 |
| 2019-07-31 | $43.84 | $44.25 | $43.38 | $43.69 | $40.85 | 379,004 |
| 2019-07-30 | $43.26 | $43.80 | $43.13 | $43.72 | $40.88 | 273,642 |
| 2019-07-29 | $43.81 | $44.20 | $43.39 | $43.51 | $40.68 | 413,981 |
| 2019-07-26 | $43.69 | $43.89 | $43.40 | $43.83 | $40.98 | 347,935 |
| 2019-07-25 | $43.77 | $44.12 | $43.57 | $43.67 | $40.83 | 448,212 |
| 2019-07-24 | $43.47 | $44.06 | $43.34 | $43.94 | $41.09 | 599,547 |
| 2019-07-23 | $43.48 | $43.90 | $43.30 | $43.60 | $40.77 | 644,852 |
| 2019-07-22 | $43.81 | $44.02 | $43.39 | $43.45 | $40.63 | 637,632 |
| 2019-07-19 | $43.77 | $44.02 | $43.68 | $43.68 | $40.84 | 447,891 |
| 2019-07-18 | $43.45 | $43.79 | $43.32 | $43.75 | $40.91 | 334,890 |
| 2019-07-17 | $43.78 | $43.95 | $43.51 | $43.61 | $40.78 | 475,108 |
| 2019-07-16 | $43.65 | $44.08 | $43.65 | $43.91 | $41.06 | 465,757 |
| 2019-07-15 | $43.65 | $43.84 | $43.44 | $43.65 | $40.81 | 508,862 |
| 2019-07-12 | $43.19 | $43.73 | $43.19 | $43.64 | $40.81 | 455,324 |
| 2019-07-11 | $43.58 | $43.58 | $42.96 | $43.05 | $40.25 | 695,488 |
| 2019-07-10 | $43.73 | $44.00 | $43.30 | $43.32 | $40.51 | 456,730 |
| 2019-07-09 | $43.82 | $44.06 | $43.59 | $43.75 | $40.91 | 392,027 |
| 2019-07-08 | $44.30 | $44.30 | $43.95 | $44.05 | $41.19 | 292,549 |
| 2019-07-05 | $44.12 | $44.36 | $43.86 | $44.36 | $41.48 | 392,120 |
| 2019-07-03 | $43.43 | $44.23 | $43.40 | $44.14 | $41.27 | 343,123 |
| 2019-07-02 | $43.42 | $43.88 | $43.09 | $43.28 | $40.47 | 580,011 |
| 2019-07-01 | $42.49 | $43.54 | $42.40 | $43.48 | $40.66 | 729,746 |
| 2019-06-28 | $41.99 | $42.34 | $41.81 | $42.08 | $39.35 | 917,823 |
| 2019-06-27 | $41.66 | $41.83 | $41.34 | $41.77 | $39.06 | 417,495 |
| 2019-06-26 | $42.57 | $42.69 | $41.59 | $41.66 | $38.95 | 619,133 |
| 2019-06-25 | $42.76 | $42.94 | $42.33 | $42.36 | $39.61 | 724,214 |
| 2019-06-24 | $42.91 | $43.18 | $42.75 | $42.77 | $39.99 | 501,387 |
| 2019-06-21 | $42.99 | $43.38 | $42.78 | $42.83 | $40.05 | 830,430 |
| 2019-06-20 | $43.19 | $43.19 | $42.39 | $43.06 | $40.26 | 552,537 |
| 2019-06-19 | $42.67 | $43.26 | $42.60 | $43.06 | $40.26 | 464,003 |
| 2019-06-18 | $42.60 | $42.84 | $42.39 | $42.66 | $39.89 | 652,328 |
| 2019-06-17 | $42.56 | $42.99 | $42.38 | $42.60 | $39.83 | 607,071 |
| 2019-06-14 | $42.10 | $42.92 | $41.91 | $42.72 | $39.95 | 757,950 |
| 2019-06-13 | $42.08 | $42.35 | $41.91 | $42.14 | $39.40 | 414,693 |
| 2019-06-12 | $41.86 | $42.06 | $41.64 | $41.99 | $39.26 | 493,718 |
| 2019-06-11 | $42.25 | $42.32 | $41.77 | $41.93 | $39.21 | 641,441 |
| 2019-06-10 | $42.70 | $42.81 | $42.00 | $42.04 | $39.31 | 607,908 |
| 2019-06-07 | $42.59 | $42.92 | $42.52 | $42.57 | $39.81 | 416,833 |
| 2019-06-06 | $42.65 | $42.90 | $42.59 | $42.65 | $39.88 | 468,675 |
| 2019-06-05 | $42.37 | $42.88 | $42.32 | $42.65 | $39.88 | 535,343 |
| 2019-06-04 | $42.02 | $42.55 | $41.91 | $42.37 | $39.62 | 745,213 |
| 2019-06-03 | $41.00 | $41.66 | $40.49 | $41.62 | $38.92 | 699,375 |
| 2019-05-31 | $40.94 | $40.99 | $40.54 | $40.87 | $38.22 | 764,123 |
| 2019-05-30 | $41.68 | $41.76 | $40.97 | $41.24 | $38.56 | 572,753 |
| 2019-05-29 | $41.72 | $41.73 | $41.31 | $41.57 | $38.87 | 887,634 |
| 2019-05-28 | $42.05 | $42.30 | $41.82 | $41.85 | $39.13 | 470,427 |
| 2019-05-24 | $42.08 | $42.30 | $41.92 | $42.00 | $39.27 | 442,259 |
| 2019-05-23 | $41.86 | $42.22 | $41.64 | $41.87 | $39.15 | 535,431 |
| 2019-05-22 | $41.87 | $42.26 | $41.72 | $42.21 | $39.47 | 523,884 |
| 2019-05-21 | $42.02 | $42.40 | $41.73 | $41.88 | $39.16 | 1,032,881 |
| 2019-05-20 | $42.13 | $42.56 | $42.07 | $42.11 | $39.21 | 462,034 |
| 2019-05-17 | $42.62 | $43.04 | $42.30 | $42.31 | $39.39 | 455,492 |
| 2019-05-16 | $42.53 | $43.43 | $42.53 | $43.01 | $40.04 | 694,694 |
| 2019-05-15 | $42.12 | $42.94 | $41.86 | $42.51 | $39.58 | 924,077 |
| 2019-05-14 | $42.78 | $43.09 | $42.38 | $42.46 | $39.53 | 847,602 |
| 2019-05-13 | $43.68 | $43.88 | $42.01 | $42.76 | $39.81 | 1,565,162 |
| 2019-05-10 | $45.87 | $46.13 | $44.15 | $44.36 | $41.30 | 1,499,993 |
| 2019-05-09 | $45.80 | $46.50 | $45.70 | $46.29 | $43.10 | 576,322 |
| 2019-05-08 | $46.06 | $46.36 | $45.96 | $45.98 | $42.81 | 316,602 |
| 2019-05-07 | $46.88 | $47.22 | $45.93 | $46.21 | $43.02 | 680,851 |
| 2019-05-06 | $47.01 | $47.61 | $46.83 | $47.30 | $44.04 | 838,622 |
| 2019-05-03 | $47.32 | $47.64 | $47.30 | $47.48 | $44.21 | 352,628 |
| 2019-05-02 | $47.60 | $47.87 | $47.21 | $47.32 | $44.06 | 329,820 |
| 2019-05-01 | $47.73 | $47.97 | $47.51 | $47.56 | $44.28 | 365,843 |
| 2019-04-30 | $47.56 | $47.81 | $47.22 | $47.70 | $44.41 | 446,463 |
| 2019-04-29 | $47.22 | $47.79 | $47.19 | $47.58 | $44.30 | 415,620 |
| 2019-04-26 | $46.75 | $47.24 | $46.75 | $47.23 | $43.97 | 447,116 |
| 2019-04-25 | $46.81 | $47.13 | $46.60 | $46.79 | $43.56 | 328,364 |
| 2019-04-24 | $46.78 | $47.05 | $46.59 | $46.87 | $43.64 | 369,100 |
| 2019-04-23 | $46.44 | $46.86 | $46.23 | $46.80 | $43.57 | 496,192 |
| 2019-04-22 | $46.37 | $46.49 | $46.10 | $46.23 | $43.04 | 377,376 |
| 2019-04-18 | $46.45 | $46.66 | $46.29 | $46.53 | $43.32 | 406,841 |
| 2019-04-17 | $46.93 | $47.10 | $46.50 | $46.51 | $43.30 | 688,511 |
| 2019-04-16 | $46.63 | $47.11 | $46.45 | $46.91 | $43.68 | 968,625 |
| 2019-04-15 | $46.38 | $46.72 | $46.36 | $46.56 | $43.35 | 386,474 |
| 2019-04-12 | $46.32 | $46.41 | $46.16 | $46.41 | $43.21 | 565,486 |
| 2019-04-11 | $45.69 | $46.47 | $45.69 | $46.00 | $42.83 | 717,654 |
| 2019-04-10 | $45.25 | $45.65 | $45.22 | $45.56 | $42.42 | 622,931 |
| 2019-04-09 | $45.28 | $45.38 | $44.95 | $45.13 | $42.02 | 443,378 |
| 2019-04-08 | $45.21 | $45.48 | $45.06 | $45.46 | $42.33 | 524,143 |
| 2019-04-05 | $45.46 | $45.77 | $45.20 | $45.35 | $42.22 | 488,376 |
| 2019-04-04 | $45.29 | $45.53 | $45.09 | $45.38 | $42.25 | 553,439 |
| 2019-04-03 | $44.94 | $45.30 | $44.94 | $45.19 | $42.07 | 573,967 |
| 2019-04-02 | $44.74 | $44.87 | $44.45 | $44.72 | $41.64 | 565,632 |
| 2019-04-01 | $44.63 | $44.95 | $44.45 | $44.78 | $41.69 | 517,547 |
| 2019-03-29 | $44.78 | $44.80 | $44.28 | $44.43 | $41.37 | 630,369 |
| 2019-03-28 | $44.85 | $45.00 | $44.02 | $44.52 | $41.45 | 791,903 |
| 2019-03-27 | $45.02 | $45.17 | $44.60 | $44.80 | $41.71 | 476,412 |
| 2019-03-26 | $44.91 | $45.27 | $44.67 | $45.00 | $41.90 | 634,271 |
| 2019-03-25 | $44.98 | $45.21 | $44.55 | $44.67 | $41.59 | 766,496 |
| 2019-03-22 | $45.11 | $45.42 | $44.93 | $44.94 | $41.84 | 644,686 |
| 2019-03-21 | $44.78 | $45.78 | $44.75 | $45.34 | $42.21 | 623,227 |
| 2019-03-20 | $44.82 | $45.55 | $44.70 | $44.84 | $41.75 | 735,245 |
| 2019-03-19 | $45.27 | $45.51 | $44.89 | $44.93 | $41.83 | 562,653 |
| 2019-03-18 | $45.02 | $45.37 | $45.01 | $45.15 | $42.04 | 665,505 |
| 2019-03-15 | $44.73 | $45.13 | $44.63 | $44.92 | $41.82 | 880,298 |
| 2019-03-14 | $44.50 | $44.84 | $44.30 | $44.79 | $41.70 | 404,508 |
| 2019-03-13 | $44.38 | $44.52 | $44.23 | $44.48 | $41.41 | 596,092 |
| 2019-03-12 | $44.24 | $44.50 | $44.05 | $44.34 | $41.28 | 600,023 |
| 2019-03-11 | $43.65 | $44.35 | $43.40 | $44.35 | $41.13 | 661,724 |
| 2019-03-08 | $43.43 | $43.86 | $43.22 | $43.43 | $40.27 | 692,689 |
| 2019-03-07 | $43.50 | $44.13 | $43.36 | $43.76 | $40.58 | 1,122,628 |
| 2019-03-06 | $43.75 | $44.14 | $43.50 | $43.67 | $40.49 | 849,254 |
| 2019-03-05 | $43.94 | $44.11 | $43.48 | $43.73 | $40.55 | 1,408,626 |
| 2019-03-04 | $43.82 | $44.12 | $43.61 | $43.95 | $40.75 | 803,524 |
| 2019-03-01 | $42.43 | $43.84 | $41.78 | $43.60 | $40.43 | 1,305,448 |
| 2019-02-28 | $41.39 | $41.98 | $41.22 | $41.76 | $38.72 | 667,808 |
| 2019-02-27 | $41.27 | $41.43 | $41.05 | $41.34 | $38.33 | 794,273 |
| 2019-02-26 | $41.26 | $41.49 | $41.15 | $41.30 | $38.30 | 379,387 |
| 2019-02-25 | $41.66 | $41.74 | $41.27 | $41.44 | $38.43 | 464,581 |
| 2019-02-22 | $41.54 | $41.82 | $41.41 | $41.55 | $38.53 | 418,561 |
| 2019-02-21 | $41.62 | $41.73 | $41.36 | $41.53 | $38.51 | 491,471 |
| 2019-02-20 | $41.29 | $41.69 | $41.29 | $41.61 | $38.58 | 548,809 |
| 2019-02-19 | $40.67 | $41.44 | $40.67 | $41.34 | $38.33 | 639,082 |
| 2019-02-15 | $40.37 | $40.90 | $40.23 | $40.88 | $37.91 | 439,598 |
| 2019-02-14 | $40.35 | $40.49 | $39.89 | $40.06 | $37.15 | 987,881 |
| 2019-02-13 | $41.06 | $41.18 | $40.55 | $40.73 | $37.77 | 619,325 |
| 2019-02-12 | $40.78 | $41.01 | $40.67 | $40.95 | $37.97 | 420,673 |
| 2019-02-11 | $40.51 | $40.64 | $40.25 | $40.59 | $37.64 | 745,439 |
| 2019-02-08 | $40.69 | $40.88 | $40.02 | $40.47 | $37.53 | 432,374 |
| 2019-02-07 | $40.35 | $40.81 | $40.27 | $40.76 | $37.80 | 412,691 |
| 2019-02-06 | $40.67 | $40.76 | $40.16 | $40.47 | $37.53 | 739,046 |
| 2019-02-05 | $40.56 | $40.96 | $40.49 | $40.74 | $37.78 | 1,103,611 |
| 2019-02-04 | $40.62 | $40.66 | $40.08 | $40.49 | $37.55 | 477,856 |
| 2019-02-01 | $40.60 | $40.76 | $40.54 | $40.72 | $37.76 | 761,972 |
| 2019-01-31 | $40.08 | $40.58 | $39.84 | $40.56 | $37.61 | 685,056 |
| 2019-01-30 | $40.03 | $40.48 | $39.86 | $40.32 | $37.39 | 278,936 |
| 2019-01-29 | $40.49 | $40.55 | $39.99 | $40.02 | $37.11 | 430,478 |
| 2019-01-28 | $40.03 | $40.51 | $39.81 | $40.50 | $37.56 | 418,445 |
| 2019-01-25 | $40.29 | $40.62 | $40.15 | $40.24 | $37.31 | 394,216 |
| 2019-01-24 | $39.72 | $40.25 | $39.72 | $40.16 | $37.24 | 347,271 |
| 2019-01-23 | $39.89 | $40.04 | $39.63 | $39.89 | $36.99 | 506,459 |
| 2019-01-22 | $39.52 | $39.97 | $39.49 | $39.70 | $36.81 | 407,350 |
| 2019-01-18 | $39.75 | $39.98 | $39.60 | $39.94 | $37.04 | 624,655 |
| 2019-01-17 | $39.66 | $39.94 | $39.45 | $39.55 | $36.67 | 635,931 |
| 2019-01-16 | $39.21 | $39.93 | $39.16 | $39.84 | $36.94 | 955,093 |
| 2019-01-15 | $39.15 | $39.29 | $38.47 | $38.97 | $36.14 | 759,515 |
| 2019-01-14 | $38.89 | $39.50 | $38.89 | $39.37 | $36.51 | 576,245 |
| 2019-01-11 | $39.01 | $39.35 | $38.87 | $39.14 | $36.29 | 548,700 |
| 2019-01-10 | $39.05 | $39.36 | $38.99 | $39.08 | $36.24 | 569,194 |
| 2019-01-09 | $38.94 | $39.54 | $38.61 | $39.18 | $36.33 | 574,694 |
| 2019-01-08 | $39.03 | $39.19 | $38.34 | $38.75 | $35.93 | 646,109 |
| 2019-01-07 | $38.76 | $39.02 | $38.48 | $38.67 | $35.86 | 679,882 |
| 2019-01-04 | $38.35 | $38.98 | $38.31 | $38.77 | $35.95 | 482,692 |
| 2019-01-03 | $38.15 | $38.35 | $37.66 | $37.88 | $35.13 | 512,055 |
| 2019-01-02 | $37.72 | $38.53 | $37.72 | $38.41 | $35.62 | 709,236 |
| 2018-12-31 | $38.31 | $38.38 | $37.95 | $38.28 | $35.50 | 480,727 |
| 2018-12-28 | $38.21 | $38.55 | $37.76 | $38.04 | $35.27 | 723,821 |
| 2018-12-27 | $37.26 | $38.10 | $37.00 | $37.95 | $35.19 | 971,640 |
| 2018-12-26 | $36.37 | $37.78 | $36.13 | $37.76 | $35.01 | 548,143 |
| 2018-12-24 | $36.75 | $37.04 | $36.26 | $36.29 | $33.65 | 257,800 |
| 2018-12-21 | $37.24 | $37.94 | $36.81 | $37.05 | $34.36 | 1,133,362 |
| 2018-12-20 | $36.74 | $38.01 | $36.74 | $37.06 | $34.37 | 908,883 |
| 2018-12-19 | $37.21 | $38.18 | $36.81 | $37.10 | $34.40 | 1,164,795 |
| 2018-12-18 | $37.46 | $37.99 | $37.06 | $37.07 | $34.37 | 876,882 |
| 2018-12-17 | $38.17 | $38.51 | $37.13 | $37.24 | $34.53 | 860,079 |
| 2018-12-14 | $38.49 | $39.17 | $38.10 | $38.32 | $35.53 | 588,060 |
| 2018-12-13 | $39.25 | $39.71 | $38.73 | $38.74 | $35.92 | 600,824 |
| 2018-12-12 | $39.02 | $39.77 | $38.76 | $39.20 | $36.35 | 521,778 |
| 2018-12-11 | $39.02 | $39.26 | $38.23 | $38.49 | $35.69 | 406,532 |
| 2018-12-10 | $39.31 | $39.35 | $38.19 | $38.61 | $35.80 | 757,740 |
| 2018-12-07 | $40.01 | $40.49 | $39.05 | $39.27 | $36.41 | 601,954 |
| 2018-12-06 | $39.38 | $40.19 | $38.98 | $40.18 | $37.26 | 874,762 |
| 2018-12-04 | $41.12 | $41.12 | $39.90 | $39.93 | $37.03 | 622,341 |
| 2018-12-03 | $41.35 | $42.04 | $40.85 | $41.39 | $38.38 | 606,968 |
| 2018-11-30 | $40.61 | $40.97 | $40.51 | $40.82 | $37.85 | 452,280 |
| 2018-11-29 | $40.65 | $40.98 | $40.58 | $40.77 | $37.81 | 347,199 |
| 2018-11-28 | $40.24 | $40.78 | $39.90 | $40.76 | $37.80 | 326,946 |
| 2018-11-27 | $40.41 | $40.96 | $39.95 | $40.07 | $37.16 | 403,534 |
| 2018-11-26 | $40.65 | $40.88 | $40.33 | $40.65 | $37.69 | 349,792 |
| 2018-11-23 | $40.27 | $40.60 | $40.00 | $40.15 | $37.23 | 222,334 |
| 2018-11-21 | $39.59 | $40.83 | $39.49 | $40.42 | $37.48 | 752,183 |
| 2018-11-20 | $39.63 | $39.96 | $39.36 | $39.49 | $36.62 | 516,974 |
| 2018-11-19 | $39.88 | $40.26 | $39.64 | $40.15 | $37.08 | 573,869 |
| 2018-11-16 | $39.87 | $40.18 | $39.58 | $39.88 | $36.83 | 583,710 |
| 2018-11-15 | $39.32 | $40.09 | $39.17 | $40.08 | $37.02 | 603,857 |
| 2018-11-14 | $40.55 | $40.77 | $39.49 | $39.55 | $36.53 | 754,387 |
| 2018-11-13 | $39.31 | $41.04 | $39.31 | $40.39 | $37.30 | 1,247,456 |
| 2018-11-12 | $41.43 | $41.53 | $38.91 | $38.93 | $35.95 | 1,303,091 |
| 2018-11-09 | $42.00 | $43.40 | $41.26 | $41.56 | $38.38 | 1,579,932 |
| 2018-11-08 | $41.12 | $41.59 | $41.02 | $41.43 | $38.26 | 763,190 |
| 2018-11-07 | $41.41 | $41.58 | $40.84 | $41.32 | $38.16 | 631,328 |
| 2018-11-06 | $40.65 | $41.26 | $40.52 | $41.16 | $38.01 | 857,893 |
| 2018-11-05 | $40.24 | $40.88 | $40.24 | $40.61 | $37.51 | 450,861 |
| 2018-11-02 | $40.51 | $40.80 | $39.87 | $40.09 | $37.02 | 531,936 |
| 2018-11-01 | $40.12 | $40.46 | $39.98 | $40.18 | $37.11 | 631,853 |
| 2018-10-31 | $39.68 | $40.56 | $39.60 | $39.98 | $36.92 | 710,942 |
| 2018-10-30 | $38.98 | $39.34 | $38.67 | $39.30 | $36.30 | 521,821 |
| 2018-10-29 | $39.39 | $39.67 | $38.57 | $38.87 | $35.90 | 641,600 |
| 2018-10-26 | $39.09 | $39.17 | $38.56 | $38.88 | $35.91 | 741,357 |
| 2018-10-25 | $39.02 | $39.77 | $38.94 | $39.38 | $36.37 | 763,865 |
| 2018-10-24 | $40.06 | $40.21 | $38.91 | $38.95 | $35.97 | 779,636 |
| 2018-10-23 | $40.17 | $40.39 | $39.41 | $40.15 | $37.08 | 1,450,222 |
| 2018-10-22 | $41.08 | $41.29 | $40.67 | $40.75 | $37.63 | 1,049,877 |
| 2018-10-19 | $41.00 | $41.40 | $40.59 | $40.88 | $37.75 | 821,100 |
| 2018-10-18 | $41.28 | $41.63 | $40.80 | $40.97 | $37.84 | 464,565 |
| 2018-10-17 | $41.00 | $41.66 | $40.92 | $41.34 | $38.18 | 402,209 |
| 2018-10-16 | $40.46 | $40.97 | $40.16 | $40.97 | $37.84 | 461,209 |
| 2018-10-15 | $39.90 | $40.58 | $39.86 | $40.23 | $37.15 | 584,756 |
| 2018-10-12 | $40.74 | $40.78 | $39.48 | $39.95 | $36.90 | 753,654 |
| 2018-10-11 | $41.41 | $41.54 | $40.13 | $40.26 | $37.18 | 749,271 |
| 2018-10-10 | $42.55 | $42.85 | $41.55 | $41.58 | $38.40 | 462,255 |
| 2018-10-09 | $42.04 | $42.88 | $41.93 | $42.72 | $39.45 | 629,930 |
| 2018-10-08 | $42.15 | $42.45 | $41.87 | $42.22 | $38.99 | 509,363 |
| 2018-10-05 | $42.34 | $42.62 | $41.98 | $42.24 | $39.01 | 561,986 |
| 2018-10-04 | $41.78 | $42.91 | $41.45 | $42.30 | $39.07 | 625,010 |
| 2018-10-03 | $42.50 | $42.99 | $42.49 | $42.69 | $39.43 | 649,123 |
| 2018-10-02 | $41.99 | $42.46 | $41.79 | $42.42 | $39.18 | 534,172 |
| 2018-10-01 | $42.43 | $42.50 | $41.72 | $42.01 | $38.80 | 571,335 |
| 2018-09-28 | $41.89 | $42.38 | $41.77 | $42.23 | $39.00 | 613,268 |
| 2018-09-27 | $41.95 | $42.33 | $41.83 | $42.04 | $38.83 | 365,602 |
| 2018-09-26 | $42.41 | $42.56 | $41.85 | $41.91 | $38.71 | 518,968 |
| 2018-09-25 | $42.82 | $43.07 | $42.33 | $42.33 | $39.09 | 449,659 |
| 2018-09-24 | $42.22 | $42.63 | $42.02 | $42.48 | $39.23 | 621,807 |
| 2018-09-21 | $42.35 | $42.71 | $42.17 | $42.28 | $39.05 | 1,144,634 |
| 2018-09-20 | $41.75 | $42.40 | $41.75 | $42.29 | $39.06 | 689,195 |
| 2018-09-19 | $40.53 | $41.79 | $40.52 | $41.56 | $38.38 | 633,974 |
| 2018-09-18 | $40.20 | $40.53 | $40.17 | $40.50 | $37.40 | 482,769 |
| 2018-09-17 | $40.61 | $40.79 | $40.22 | $40.33 | $37.25 | 486,262 |
| 2018-09-14 | $40.27 | $40.60 | $40.27 | $40.59 | $37.49 | 352,408 |
| 2018-09-13 | $40.33 | $40.69 | $40.23 | $40.35 | $37.26 | 360,733 |
| 2018-09-12 | $40.21 | $40.44 | $40.05 | $40.19 | $37.12 | 465,525 |
| 2018-09-11 | $40.56 | $40.87 | $40.28 | $40.31 | $37.23 | 498,722 |
| 2018-09-10 | $41.25 | $41.28 | $40.50 | $40.50 | $37.40 | 717,884 |
| 2018-09-07 | $41.10 | $41.39 | $40.97 | $41.10 | $37.96 | 444,818 |
| 2018-09-06 | $41.10 | $41.46 | $41.00 | $41.15 | $38.00 | 514,021 |
| 2018-09-05 | $40.62 | $41.25 | $40.62 | $41.11 | $37.97 | 491,726 |
| 2018-09-04 | $40.76 | $41.08 | $40.49 | $40.61 | $37.51 | 593,754 |
| 2018-08-31 | $41.00 | $41.00 | $40.00 | $40.74 | $37.63 | 847,751 |
| 2018-08-30 | $41.10 | $41.33 | $40.84 | $41.26 | $38.11 | 541,144 |
| 2018-08-29 | $41.25 | $41.37 | $40.79 | $41.15 | $38.00 | 557,098 |
| 2018-08-28 | $41.69 | $41.69 | $41.11 | $41.22 | $38.07 | 569,642 |
| 2018-08-27 | $41.88 | $42.25 | $41.46 | $41.51 | $38.34 | 583,651 |
| 2018-08-24 | $41.64 | $42.07 | $41.45 | $41.87 | $38.67 | 461,469 |
| 2018-08-23 | $41.83 | $41.83 | $41.36 | $41.50 | $38.33 | 648,770 |
| 2018-08-22 | $42.07 | $42.07 | $41.80 | $41.92 | $38.71 | 412,773 |
| 2018-08-21 | $42.07 | $42.19 | $41.81 | $42.02 | $38.81 | 742,222 |
| 2018-08-20 | $42.12 | $42.27 | $41.95 | $42.00 | $38.79 | 408,020 |
| 2018-08-17 | $41.82 | $42.19 | $41.12 | $42.02 | $38.81 | 693,995 |
| 2018-08-16 | $41.05 | $41.98 | $41.00 | $41.90 | $38.70 | 900,356 |
| 2018-08-15 | $41.02 | $41.46 | $40.88 | $40.97 | $37.84 | 553,215 |
| 2018-08-14 | $41.02 | $41.28 | $40.57 | $41.20 | $38.05 | 458,446 |
| 2018-08-13 | $41.00 | $41.37 | $40.64 | $41.25 | $37.95 | 637,352 |
| 2018-08-10 | $40.95 | $41.39 | $40.66 | $40.97 | $37.69 | 690,665 |
| 2018-08-09 | $40.28 | $42.01 | $40.00 | $41.41 | $38.10 | 1,472,123 |
| 2018-08-08 | $39.00 | $39.88 | $38.90 | $39.83 | $36.64 | 924,923 |
| 2018-08-07 | $39.62 | $39.63 | $38.93 | $39.00 | $35.88 | 633,452 |
| 2018-08-06 | $39.18 | $39.45 | $38.79 | $39.43 | $36.27 | 614,999 |
| 2018-08-03 | $39.00 | $39.38 | $38.58 | $39.32 | $36.17 | 532,892 |
| 2018-08-02 | $38.48 | $39.13 | $38.05 | $38.77 | $35.67 | 1,347,301 |
| 2018-08-01 | $38.99 | $39.21 | $38.64 | $39.08 | $35.95 | 549,478 |
| 2018-07-31 | $37.78 | $39.53 | $37.72 | $38.92 | $35.81 | 1,367,130 |
| 2018-07-30 | $37.57 | $38.06 | $37.57 | $37.77 | $34.75 | 664,516 |
| 2018-07-27 | $37.26 | $37.67 | $37.26 | $37.58 | $34.57 | 418,126 |
| 2018-07-26 | $37.10 | $37.81 | $37.00 | $37.37 | $34.38 | 535,703 |
| 2018-07-25 | $37.17 | $37.27 | $36.79 | $37.02 | $34.06 | 557,722 |
| 2018-07-24 | $37.01 | $37.44 | $36.80 | $37.15 | $34.18 | 617,231 |
| 2018-07-23 | $36.34 | $37.02 | $36.34 | $36.88 | $33.93 | 569,405 |
| 2018-07-20 | $36.34 | $36.60 | $36.17 | $36.51 | $33.59 | 523,429 |
| 2018-07-19 | $36.29 | $36.56 | $36.24 | $36.43 | $33.51 | 528,487 |
| 2018-07-18 | $36.50 | $36.66 | $36.23 | $36.51 | $33.59 | 589,429 |
| 2018-07-17 | $36.45 | $36.57 | $36.34 | $36.37 | $33.46 | 497,950 |
| 2018-07-16 | $36.69 | $36.99 | $36.38 | $36.45 | $33.53 | 750,734 |
| 2018-07-13 | $37.49 | $37.53 | $36.71 | $36.81 | $33.86 | 660,419 |
| 2018-07-12 | $37.57 | $37.73 | $37.30 | $37.60 | $34.59 | 561,617 |
| 2018-07-11 | $37.29 | $37.60 | $37.15 | $37.43 | $34.43 | 677,895 |
| 2018-07-10 | $37.43 | $37.71 | $37.27 | $37.41 | $34.42 | 542,028 |
| 2018-07-09 | $36.99 | $37.46 | $36.96 | $37.32 | $34.33 | 471,587 |
| 2018-07-06 | $36.36 | $36.98 | $36.28 | $36.79 | $33.85 | 398,764 |
| 2018-07-05 | $36.23 | $36.50 | $35.99 | $36.33 | $33.42 | 569,979 |
| 2018-07-03 | $35.90 | $36.39 | $35.90 | $36.04 | $33.16 | 370,970 |
| 2018-07-02 | $35.53 | $35.93 | $34.93 | $35.86 | $32.99 | 845,012 |
| 2018-06-29 | $35.87 | $36.28 | $35.71 | $35.73 | $32.87 | 521,674 |
| 2018-06-28 | $35.16 | $35.78 | $35.01 | $35.76 | $32.90 | 688,664 |
| 2018-06-27 | $35.62 | $35.64 | $35.20 | $35.20 | $32.38 | 620,945 |
| 2018-06-26 | $35.90 | $35.95 | $35.57 | $35.62 | $32.77 | 604,488 |
| 2018-06-25 | $36.50 | $36.50 | $35.73 | $35.89 | $33.02 | 791,428 |
| 2018-06-22 | $36.48 | $36.56 | $36.32 | $36.46 | $33.54 | 1,059,374 |
| 2018-06-21 | $36.76 | $36.90 | $36.26 | $36.37 | $33.46 | 810,430 |
| 2018-06-20 | $37.10 | $37.15 | $36.75 | $36.77 | $33.83 | 634,471 |
| 2018-06-19 | $37.00 | $37.30 | $36.74 | $37.00 | $34.04 | 725,038 |
| 2018-06-18 | $37.24 | $37.35 | $36.92 | $37.30 | $34.31 | 504,340 |
| 2018-06-15 | $37.19 | $37.40 | $36.85 | $37.38 | $34.39 | 1,321,370 |
| 2018-06-14 | $37.67 | $37.85 | $37.16 | $37.42 | $34.43 | 965,805 |
| 2018-06-13 | $37.70 | $37.83 | $37.28 | $37.51 | $34.51 | 1,341,920 |
| 2018-06-12 | $37.83 | $37.94 | $37.45 | $37.61 | $34.60 | 877,100 |
| 2018-06-11 | $37.35 | $38.39 | $37.30 | $37.81 | $34.78 | 1,042,389 |
| 2018-06-08 | $37.02 | $37.41 | $36.60 | $37.35 | $34.36 | 967,824 |
| 2018-06-07 | $37.02 | $37.39 | $36.74 | $37.03 | $34.07 | 629,751 |
| 2018-06-06 | $36.05 | $37.28 | $36.05 | $37.05 | $34.08 | 1,097,477 |
| 2018-06-05 | $35.94 | $36.00 | $35.63 | $35.93 | $33.05 | 531,797 |
| 2018-06-04 | $36.02 | $36.25 | $35.77 | $36.00 | $33.12 | 670,412 |
| 2018-06-01 | $35.82 | $36.33 | $35.64 | $35.95 | $33.07 | 567,589 |
| 2018-05-31 | $35.68 | $35.75 | $35.28 | $35.49 | $32.65 | 605,910 |
| 2018-05-30 | $36.26 | $36.57 | $35.67 | $35.73 | $32.87 | 812,562 |
| 2018-05-29 | $36.00 | $36.19 | $35.84 | $36.09 | $33.20 | 765,164 |
| 2018-05-25 | $36.05 | $36.47 | $35.95 | $36.32 | $33.41 | 522,206 |
| 2018-05-24 | $36.03 | $36.36 | $35.76 | $36.19 | $33.29 | 449,893 |
| 2018-05-23 | $36.08 | $36.30 | $35.87 | $36.07 | $33.18 | 523,068 |
| 2018-05-22 | $36.14 | $36.40 | $36.06 | $36.08 | $33.19 | 679,176 |
| 2018-05-21 | $35.74 | $36.30 | $35.70 | $36.16 | $33.27 | 583,393 |
| 2018-05-18 | $35.53 | $35.71 | $35.39 | $35.64 | $32.79 | 745,741 |
| 2018-05-17 | $35.37 | $35.63 | $35.18 | $35.50 | $32.66 | 476,054 |
| 2018-05-16 | $35.37 | $35.95 | $35.37 | $35.54 | $32.70 | 623,822 |
| 2018-05-15 | $35.20 | $35.63 | $35.17 | $35.54 | $32.70 | 711,310 |
| 2018-05-14 | $35.77 | $35.79 | $34.88 | $35.39 | $32.41 | 1,502,892 |
| 2018-05-11 | $35.29 | $35.70 | $34.98 | $34.99 | $32.05 | 869,934 |
| 2018-05-10 | $35.02 | $35.23 | $34.47 | $35.15 | $32.19 | 1,192,324 |
| 2018-05-09 | $35.05 | $35.33 | $34.94 | $35.06 | $32.11 | 921,513 |
| 2018-05-08 | $35.53 | $35.82 | $34.96 | $35.00 | $32.05 | 1,236,000 |
| 2018-05-07 | $36.16 | $36.33 | $35.57 | $35.60 | $32.60 | 1,005,801 |
| 2018-05-04 | $36.24 | $36.85 | $35.36 | $36.13 | $33.09 | 1,482,146 |
| 2018-05-03 | $35.48 | $35.71 | $34.99 | $35.60 | $32.60 | 789,250 |
| 2018-05-02 | $36.54 | $36.76 | $35.52 | $35.56 | $32.57 | 866,616 |
| 2018-05-01 | $36.31 | $36.65 | $36.13 | $36.52 | $33.45 | 458,773 |
| 2018-04-30 | $37.03 | $37.10 | $36.29 | $36.29 | $33.24 | 517,848 |
| 2018-04-27 | $36.67 | $37.10 | $36.46 | $36.86 | $33.76 | 534,002 |
| 2018-04-26 | $36.40 | $36.95 | $36.17 | $36.60 | $33.52 | 792,925 |
| 2018-04-25 | $36.88 | $37.10 | $36.19 | $36.40 | $33.34 | 964,622 |
| 2018-04-24 | $35.00 | $37.17 | $34.95 | $36.83 | $33.73 | 2,746,635 |
| 2018-04-23 | $36.67 | $36.67 | $35.46 | $35.93 | $32.91 | 1,673,153 |
| 2018-04-20 | $36.92 | $37.03 | $36.42 | $36.70 | $33.61 | 990,121 |
| 2018-04-19 | $36.36 | $36.94 | $36.36 | $36.85 | $33.75 | 1,068,197 |
| 2018-04-18 | $37.04 | $37.21 | $36.31 | $36.37 | $33.31 | 1,052,645 |
| 2018-04-17 | $37.36 | $37.41 | $36.84 | $36.96 | $33.85 | 819,603 |
| 2018-04-16 | $37.83 | $37.83 | $37.21 | $37.25 | $34.12 | 774,312 |
| 2018-04-13 | $38.47 | $38.55 | $37.38 | $37.58 | $34.42 | 763,097 |
| 2018-04-12 | $37.95 | $38.30 | $37.85 | $38.18 | $34.97 | 729,604 |
| 2018-04-11 | $37.31 | $37.93 | $37.31 | $37.74 | $34.56 | 892,707 |
| 2018-04-10 | $36.81 | $37.64 | $36.80 | $37.45 | $34.30 | 754,477 |
| 2018-04-09 | $37.40 | $37.59 | $36.81 | $36.88 | $33.78 | 761,413 |
| 2018-04-06 | $37.29 | $37.90 | $37.11 | $37.24 | $34.11 | 651,610 |
| 2018-04-05 | $36.95 | $37.65 | $36.95 | $37.46 | $34.31 | 1,486,474 |
| 2018-04-04 | $35.91 | $37.11 | $35.77 | $37.03 | $33.91 | 915,142 |
| 2018-04-03 | $35.63 | $36.34 | $35.50 | $36.21 | $33.16 | 823,063 |
| 2018-04-02 | $36.14 | $36.51 | $35.62 | $35.63 | $32.63 | 944,364 |
| 2018-03-29 | $36.44 | $36.53 | $35.94 | $36.20 | $33.15 | 821,422 |
| 2018-03-28 | $35.84 | $36.56 | $35.77 | $36.10 | $33.06 | 735,476 |
| 2018-03-27 | $36.15 | $36.48 | $35.89 | $35.93 | $32.91 | 928,831 |
| 2018-03-26 | $35.31 | $37.04 | $35.31 | $36.53 | $33.46 | 2,684,202 |
| 2018-03-23 | $35.48 | $35.65 | $34.93 | $34.94 | $32.00 | 993,643 |
| 2018-03-22 | $35.10 | $35.83 | $34.97 | $35.32 | $32.35 | 969,023 |
| 2018-03-21 | $34.96 | $35.62 | $34.96 | $35.33 | $32.36 | 958,234 |
| 2018-03-20 | $35.24 | $35.29 | $34.96 | $35.02 | $32.07 | 552,191 |
| 2018-03-19 | $35.50 | $35.52 | $35.02 | $35.20 | $32.24 | 879,115 |
| 2018-03-16 | $35.55 | $35.76 | $35.28 | $35.54 | $32.55 | 1,059,881 |
| 2018-03-15 | $35.17 | $35.36 | $34.72 | $35.20 | $32.24 | 1,139,503 |
| 2018-03-14 | $35.51 | $35.56 | $35.05 | $35.11 | $32.16 | 801,502 |
| 2018-03-13 | $35.68 | $35.75 | $35.35 | $35.48 | $32.49 | 748,803 |
| 2018-03-12 | $35.50 | $35.78 | $35.42 | $35.56 | $32.57 | 560,044 |
| 2018-03-09 | $34.63 | $35.56 | $34.43 | $35.50 | $32.51 | 873,354 |
| 2018-03-08 | $34.67 | $34.74 | $34.21 | $34.49 | $31.59 | 557,437 |
| 2018-03-07 | $34.64 | $35.00 | $34.23 | $34.50 | $31.60 | 1,868,926 |
| 2018-03-06 | $35.25 | $35.35 | $34.67 | $34.92 | $31.98 | 1,136,893 |
| 2018-03-05 | $34.64 | $35.53 | $34.37 | $35.37 | $32.25 | 1,550,057 |
| 2018-03-02 | $34.67 | $34.92 | $34.08 | $34.67 | $31.61 | 1,351,164 |
| 2018-03-01 | $34.61 | $35.07 | $34.41 | $34.81 | $31.74 | 1,584,118 |
| 2018-02-28 | $34.95 | $35.18 | $34.42 | $34.58 | $31.53 | 1,567,518 |
| 2018-02-27 | $36.17 | $36.17 | $34.65 | $34.68 | $31.62 | 1,797,626 |
| 2018-02-26 | $36.91 | $36.91 | $35.91 | $36.04 | $32.86 | 967,419 |
| 2018-02-23 | $37.23 | $37.25 | $36.09 | $36.67 | $33.43 | 2,109,647 |
| 2018-02-22 | $37.93 | $38.20 | $37.15 | $37.19 | $33.90 | 1,272,804 |
| 2018-02-21 | $37.54 | $38.30 | $37.53 | $37.92 | $34.57 | 1,697,248 |
| 2018-02-20 | $37.88 | $38.06 | $36.57 | $37.44 | $34.13 | 1,872,986 |
| 2018-02-16 | $36.95 | $38.32 | $36.90 | $38.07 | $34.71 | 2,033,284 |
| 2018-02-15 | $38.35 | $38.35 | $36.04 | $36.43 | $33.21 | 1,099,108 |
| 2018-02-14 | $34.97 | $36.80 | $34.97 | $36.74 | $33.49 | 1,218,397 |
| 2018-02-13 | $34.73 | $35.15 | $34.29 | $35.14 | $32.04 | 927,080 |
| 2018-02-12 | $34.77 | $35.07 | $34.29 | $34.79 | $31.72 | 649,069 |
| 2018-02-09 | $34.26 | $34.80 | $33.70 | $34.57 | $31.52 | 1,062,673 |
| 2018-02-08 | $35.15 | $35.15 | $33.95 | $33.95 | $30.95 | 1,229,750 |
| 2018-02-07 | $34.96 | $35.39 | $34.73 | $34.88 | $31.80 | 1,143,073 |
| 2018-02-06 | $34.73 | $35.61 | $34.63 | $35.06 | $31.96 | 1,612,086 |
| 2018-02-05 | $34.87 | $36.37 | $34.75 | $35.38 | $32.25 | 1,219,516 |
| 2018-02-02 | $36.42 | $36.53 | $35.12 | $35.19 | $32.08 | 952,285 |
| 2018-02-01 | $35.59 | $36.59 | $35.59 | $36.44 | $33.22 | 908,044 |
| 2018-01-31 | $36.00 | $36.24 | $35.43 | $35.59 | $32.45 | 1,164,973 |
| 2018-01-30 | $36.13 | $36.33 | $35.62 | $35.89 | $32.72 | 953,663 |
| 2018-01-29 | $36.64 | $36.80 | $35.91 | $36.29 | $33.08 | 1,148,486 |
| 2018-01-26 | $35.60 | $36.95 | $35.60 | $36.75 | $33.50 | 1,505,044 |
| 2018-01-25 | $35.89 | $36.26 | $35.58 | $35.59 | $32.45 | 910,786 |
| 2018-01-24 | $35.98 | $36.72 | $35.80 | $35.86 | $32.69 | 1,486,584 |
| 2018-01-23 | $35.39 | $36.07 | $34.79 | $35.90 | $32.73 | 1,713,522 |
| 2018-01-22 | $34.64 | $35.36 | $34.64 | $35.11 | $32.01 | 1,366,830 |
| 2018-01-19 | $34.11 | $34.68 | $33.91 | $34.60 | $31.54 | 812,452 |
| 2018-01-18 | $33.84 | $34.12 | $33.52 | $34.05 | $31.04 | 1,100,758 |
| 2018-01-17 | $34.11 | $34.20 | $33.56 | $33.75 | $30.77 | 761,568 |
| 2018-01-16 | $34.06 | $34.30 | $33.90 | $34.00 | $31.00 | 916,230 |
| 2018-01-12 | $33.60 | $34.23 | $33.60 | $34.04 | $31.03 | 1,127,740 |
| 2018-01-11 | $34.04 | $34.56 | $33.59 | $33.62 | $30.65 | 930,474 |
| 2018-01-10 | $33.08 | $34.07 | $33.04 | $34.00 | $31.00 | 1,583,842 |
| 2018-01-09 | $33.39 | $33.56 | $32.97 | $33.01 | $30.09 | 1,168,795 |
| 2018-01-08 | $33.75 | $33.82 | $33.21 | $33.34 | $30.40 | 904,871 |
| 2018-01-05 | $34.00 | $34.07 | $33.70 | $33.82 | $30.83 | 772,424 |
| 2018-01-04 | $33.52 | $34.07 | $33.40 | $33.81 | $30.82 | 1,042,411 |
| 2018-01-03 | $34.11 | $34.17 | $33.24 | $33.27 | $30.33 | 1,105,139 |
| 2018-01-02 | $33.97 | $34.14 | $33.58 | $34.03 | $31.02 | 935,316 |
| 2017-12-29 | $34.01 | $34.42 | $33.87 | $33.87 | $30.88 | 669,515 |
| 2017-12-28 | $33.71 | $34.03 | $33.53 | $34.00 | $31.00 | 541,591 |
| 2017-12-27 | $34.10 | $34.10 | $33.58 | $33.65 | $30.68 | 418,766 |
| 2017-12-26 | $34.54 | $34.69 | $33.96 | $34.00 | $31.00 | 586,603 |
| 2017-12-22 | $34.64 | $34.71 | $33.94 | $34.51 | $31.46 | 729,439 |
| 2017-12-21 | $34.09 | $34.83 | $34.09 | $34.62 | $31.56 | 848,298 |
| 2017-12-20 | $34.06 | $34.58 | $34.01 | $34.03 | $31.02 | 1,184,792 |
| 2017-12-19 | $34.16 | $34.20 | $33.55 | $33.78 | $30.80 | 865,835 |
| 2017-12-18 | $34.41 | $34.83 | $33.96 | $33.96 | $30.96 | 1,296,481 |
| 2017-12-15 | $34.22 | $34.70 | $33.99 | $34.33 | $31.30 | 1,613,453 |
| 2017-12-14 | $34.20 | $34.35 | $33.78 | $34.19 | $31.17 | 1,447,111 |
| 2017-12-13 | $35.40 | $35.45 | $34.28 | $34.35 | $31.32 | 1,146,777 |
| 2017-12-12 | $35.61 | $35.98 | $35.45 | $35.45 | $32.32 | 874,017 |
| 2017-12-11 | $34.92 | $35.40 | $34.87 | $35.39 | $32.26 | 894,988 |
| 2017-12-08 | $34.79 | $35.25 | $34.67 | $35.12 | $32.02 | 901,917 |
| 2017-12-07 | $35.04 | $35.29 | $34.60 | $34.64 | $31.58 | 1,145,103 |
| 2017-12-06 | $35.47 | $35.92 | $35.25 | $35.29 | $32.17 | 663,739 |
| 2017-12-05 | $36.12 | $36.19 | $35.48 | $35.49 | $32.36 | 859,845 |
| 2017-12-04 | $36.77 | $36.82 | $36.06 | $36.12 | $32.93 | 784,201 |
| 2017-12-01 | $36.39 | $36.56 | $35.39 | $36.20 | $33.00 | 949,939 |
| 2017-11-30 | $36.77 | $36.88 | $36.25 | $36.31 | $33.10 | 645,628 |
| 2017-11-29 | $36.54 | $37.22 | $36.37 | $36.75 | $33.50 | 641,150 |
| 2017-11-28 | $36.56 | $36.60 | $36.24 | $36.54 | $33.31 | 861,250 |
| 2017-11-27 | $36.22 | $36.65 | $36.22 | $36.47 | $33.25 | 741,553 |
| 2017-11-24 | $36.58 | $36.63 | $36.18 | $36.35 | $33.14 | 248,701 |
| 2017-11-22 | $36.30 | $36.63 | $36.22 | $36.27 | $33.07 | 571,271 |
| 2017-11-21 | $37.30 | $37.30 | $36.12 | $36.21 | $33.01 | 1,191,751 |
| 2017-11-20 | $36.50 | $37.13 | $36.50 | $37.07 | $33.80 | 1,138,952 |
| 2017-11-17 | $35.99 | $36.68 | $35.97 | $36.59 | $33.36 | 763,559 |
| 2017-11-16 | $36.55 | $36.60 | $35.89 | $36.02 | $32.84 | 824,487 |
| 2017-11-15 | $36.55 | $36.81 | $36.31 | $36.41 | $33.19 | 1,039,893 |
| 2017-11-14 | $36.87 | $37.31 | $36.78 | $36.80 | $33.55 | 862,522 |
| 2017-11-13 | $36.99 | $37.50 | $36.67 | $37.20 | $33.78 | 632,375 |
| 2017-11-10 | $36.79 | $37.18 | $36.60 | $37.12 | $33.71 | 546,996 |
| 2017-11-09 | $37.39 | $37.48 | $36.80 | $36.95 | $33.56 | 834,359 |
| 2017-11-08 | $37.00 | $37.81 | $36.72 | $37.54 | $34.09 | 1,609,689 |
| 2017-11-07 | $36.58 | $36.97 | $35.90 | $36.22 | $32.89 | 1,906,240 |
| 2017-11-06 | $37.27 | $37.50 | $35.39 | $36.51 | $33.16 | 1,927,357 |
| 2017-11-03 | $38.50 | $39.75 | $37.10 | $37.29 | $33.87 | 2,127,294 |
| 2017-11-02 | $37.10 | $37.44 | $36.40 | $36.85 | $33.47 | 1,259,821 |
| 2017-11-01 | $37.10 | $37.90 | $37.10 | $37.20 | $33.78 | 1,231,173 |
| 2017-10-31 | $36.92 | $37.56 | $36.76 | $37.10 | $33.69 | 1,158,728 |
| 2017-10-30 | $36.34 | $37.20 | $36.33 | $36.75 | $33.37 | 974,972 |
| 2017-10-27 | $36.73 | $36.88 | $36.28 | $36.53 | $33.17 | 1,198,575 |
| 2017-10-26 | $36.15 | $37.23 | $35.99 | $36.75 | $33.37 | 916,995 |
| 2017-10-25 | $36.93 | $37.30 | $35.95 | $36.05 | $32.74 | 951,099 |
| 2017-10-24 | $36.57 | $36.97 | $36.37 | $36.90 | $33.51 | 1,042,770 |
| 2017-10-23 | $37.12 | $37.26 | $36.05 | $36.61 | $33.25 | 1,826,893 |
| 2017-10-20 | $38.02 | $38.15 | $37.86 | $37.88 | $34.40 | 627,965 |
| 2017-10-19 | $37.63 | $37.90 | $37.16 | $37.74 | $34.27 | 766,774 |
| 2017-10-18 | $38.00 | $38.06 | $37.63 | $37.78 | $34.31 | 541,337 |
| 2017-10-17 | $37.32 | $37.92 | $36.99 | $37.73 | $34.26 | 884,108 |
| 2017-10-16 | $36.89 | $37.30 | $36.89 | $37.07 | $33.67 | 625,160 |
| 2017-10-13 | $36.72 | $37.54 | $36.63 | $36.89 | $33.50 | 724,179 |
| 2017-10-12 | $36.93 | $37.17 | $36.51 | $36.77 | $33.39 | 1,026,580 |
| 2017-10-11 | $37.62 | $37.69 | $36.91 | $36.93 | $33.54 | 650,090 |
| 2017-10-10 | $37.51 | $37.78 | $37.44 | $37.67 | $34.21 | 400,149 |
| 2017-10-09 | $37.48 | $37.71 | $37.41 | $37.51 | $34.06 | 456,597 |
| 2017-10-06 | $37.77 | $37.90 | $37.48 | $37.54 | $34.09 | 718,626 |
| 2017-10-05 | $37.82 | $38.54 | $37.33 | $37.73 | $34.26 | 1,427,920 |
| 2017-10-04 | $37.50 | $37.86 | $36.60 | $37.58 | $34.13 | 3,362,631 |
| 2017-10-03 | $38.86 | $39.15 | $38.49 | $38.69 | $35.14 | 1,385,642 |
| 2017-10-02 | $37.86 | $38.51 | $37.01 | $38.49 | $34.95 | 1,864,248 |
| 2017-09-29 | $38.11 | $38.27 | $37.15 | $37.75 | $34.28 | 1,538,277 |
| 2017-09-28 | $37.61 | $38.23 | $37.23 | $38.23 | $34.72 | 1,830,004 |
| 2017-09-27 | $39.86 | $39.86 | $37.53 | $37.60 | $34.15 | 2,113,013 |
| 2017-09-26 | $40.31 | $40.48 | $39.34 | $39.40 | $35.78 | 1,564,467 |
| 2017-09-25 | $41.48 | $41.66 | $41.08 | $41.18 | $37.40 | 596,841 |
| 2017-09-22 | $41.31 | $41.64 | $41.16 | $41.55 | $37.73 | 555,434 |
| 2017-09-21 | $42.10 | $42.40 | $41.33 | $41.33 | $37.53 | 535,672 |
| 2017-09-20 | $41.35 | $42.52 | $41.25 | $42.26 | $38.38 | 678,626 |
| 2017-09-19 | $41.50 | $41.76 | $41.35 | $41.41 | $37.61 | 730,283 |
| 2017-09-18 | $42.74 | $42.83 | $41.32 | $41.42 | $37.62 | 1,033,708 |
| 2017-09-15 | $42.19 | $42.87 | $41.91 | $42.73 | $38.81 | 1,086,055 |
| 2017-09-14 | $42.14 | $42.26 | $41.97 | $42.12 | $38.25 | 547,432 |
| 2017-09-13 | $42.42 | $42.43 | $41.89 | $42.15 | $38.28 | 550,662 |
| 2017-09-12 | $42.00 | $42.62 | $41.98 | $42.56 | $38.65 | 631,119 |
| 2017-09-11 | $41.41 | $42.09 | $41.33 | $41.91 | $38.06 | 999,920 |
| 2017-09-08 | $39.78 | $40.79 | $39.66 | $40.72 | $36.98 | 706,081 |
| 2017-09-07 | $40.26 | $40.28 | $39.36 | $39.84 | $36.18 | 843,517 |
| 2017-09-06 | $40.32 | $40.72 | $40.06 | $40.36 | $36.65 | 572,809 |
| 2017-09-05 | $42.25 | $42.36 | $40.07 | $40.19 | $36.50 | 902,260 |
| 2017-09-01 | $42.68 | $42.88 | $42.50 | $42.50 | $38.60 | 445,345 |
| 2017-08-31 | $42.54 | $42.75 | $42.26 | $42.54 | $38.63 | 519,081 |
| 2017-08-30 | $41.96 | $42.52 | $41.96 | $42.40 | $38.51 | 397,801 |
| 2017-08-29 | $41.44 | $42.01 | $41.15 | $41.97 | $38.12 | 555,738 |
| 2017-08-28 | $42.55 | $42.55 | $41.60 | $41.76 | $37.92 | 553,948 |
| 2017-08-25 | $42.76 | $42.94 | $42.58 | $42.60 | $38.69 | 354,156 |
| 2017-08-24 | $43.09 | $43.09 | $42.56 | $42.73 | $38.81 | 461,127 |
| 2017-08-23 | $42.80 | $43.28 | $42.78 | $42.99 | $39.04 | 714,491 |
| 2017-08-22 | $42.38 | $43.16 | $42.38 | $43.10 | $39.14 | 625,401 |
| 2017-08-21 | $42.66 | $42.74 | $42.14 | $42.28 | $38.40 | 455,952 |
| 2017-08-18 | $42.82 | $42.91 | $42.51 | $42.67 | $38.75 | 548,314 |
| 2017-08-17 | $43.28 | $43.48 | $42.81 | $42.82 | $38.89 | 474,216 |
| 2017-08-16 | $43.67 | $43.67 | $43.15 | $43.26 | $39.29 | 567,992 |
| 2017-08-15 | $44.11 | $44.15 | $43.43 | $43.44 | $39.45 | 451,554 |
| 2017-08-14 | $43.90 | $44.09 | $43.69 | $44.02 | $39.98 | 720,485 |
| 2017-08-11 | $43.24 | $43.65 | $43.08 | $43.57 | $39.44 | 666,918 |
| 2017-08-10 | $43.89 | $44.42 | $43.43 | $43.47 | $39.35 | 609,307 |
| 2017-08-09 | $43.99 | $44.10 | $43.82 | $44.04 | $39.87 | 606,142 |
| 2017-08-08 | $44.27 | $44.79 | $44.12 | $44.23 | $40.04 | 629,047 |
| 2017-08-07 | $44.35 | $44.60 | $44.19 | $44.24 | $40.05 | 768,963 |
| 2017-08-04 | $45.02 | $45.02 | $44.30 | $44.35 | $40.15 | 794,384 |
| 2017-08-03 | $45.30 | $45.73 | $44.61 | $44.91 | $40.65 | 751,514 |
| 2017-08-02 | $45.13 | $45.56 | $45.00 | $45.10 | $40.83 | 660,757 |
| 2017-08-01 | $45.43 | $45.49 | $45.02 | $45.12 | $40.84 | 886,355 |
| 2017-07-31 | $44.76 | $45.07 | $44.76 | $45.01 | $40.74 | 401,572 |
| 2017-07-28 | $44.56 | $44.71 | $44.23 | $44.67 | $40.44 | 339,002 |
| 2017-07-27 | $44.67 | $44.76 | $44.38 | $44.50 | $40.28 | 612,405 |
| 2017-07-26 | $45.43 | $45.47 | $44.64 | $44.64 | $40.41 | 475,797 |
| 2017-07-25 | $45.48 | $45.59 | $45.16 | $45.38 | $41.08 | 451,130 |
| 2017-07-24 | $45.11 | $45.38 | $45.07 | $45.18 | $40.90 | 570,254 |
| 2017-07-21 | $44.52 | $45.09 | $44.52 | $45.09 | $40.82 | 463,706 |
| 2017-07-20 | $44.62 | $45.06 | $44.44 | $44.75 | $40.51 | 1,195,176 |
| 2017-07-19 | $44.67 | $45.03 | $44.50 | $44.59 | $40.36 | 1,089,781 |
| 2017-07-18 | $44.65 | $44.86 | $44.48 | $44.67 | $40.44 | 625,183 |
| 2017-07-17 | $44.50 | $44.97 | $44.19 | $44.71 | $40.47 | 718,981 |
| 2017-07-14 | $43.89 | $44.55 | $43.59 | $44.41 | $40.20 | 528,529 |
| 2017-07-13 | $44.20 | $44.50 | $43.98 | $44.03 | $39.86 | 680,681 |
| 2017-07-12 | $43.23 | $44.10 | $43.17 | $44.08 | $39.90 | 812,307 |
| 2017-07-11 | $43.49 | $43.52 | $42.88 | $43.08 | $39.00 | 827,646 |
| 2017-07-10 | $42.88 | $43.55 | $42.68 | $43.38 | $39.27 | 740,088 |
| 2017-07-07 | $42.93 | $43.00 | $42.74 | $42.81 | $38.75 | 544,203 |
| 2017-07-06 | $42.68 | $43.18 | $42.60 | $42.92 | $38.85 | 744,495 |
| 2017-07-05 | $42.68 | $43.00 | $42.25 | $42.69 | $38.64 | 1,235,588 |
| 2017-07-03 | $42.09 | $42.90 | $41.95 | $42.62 | $38.58 | 584,728 |
| 2017-06-30 | $42.27 | $42.49 | $41.59 | $41.74 | $37.78 | 681,081 |
| 2017-06-29 | $42.21 | $42.23 | $41.57 | $42.15 | $38.16 | 621,728 |
| 2017-06-28 | $41.77 | $42.08 | $41.55 | $41.88 | $37.91 | 720,400 |
| 2017-06-27 | $41.75 | $41.88 | $41.47 | $41.48 | $37.55 | 691,108 |
| 2017-06-26 | $40.77 | $41.72 | $40.38 | $41.55 | $37.61 | 1,498,279 |
| 2017-06-23 | $41.20 | $41.28 | $40.49 | $40.65 | $36.80 | 1,556,105 |
| 2017-06-22 | $41.34 | $41.54 | $41.10 | $41.14 | $37.24 | 602,469 |
| 2017-06-21 | $41.65 | $41.68 | $41.20 | $41.24 | $37.33 | 869,165 |
| 2017-06-20 | $41.79 | $41.93 | $41.57 | $41.75 | $37.79 | 453,849 |
| 2017-06-19 | $42.00 | $42.20 | $41.76 | $41.94 | $37.97 | 800,625 |
| 2017-06-16 | $42.00 | $42.00 | $41.59 | $41.98 | $38.00 | 1,129,570 |
| 2017-06-15 | $41.44 | $42.26 | $41.19 | $41.98 | $38.00 | 881,461 |
| 2017-06-14 | $41.47 | $41.87 | $41.21 | $41.80 | $37.84 | 946,122 |
| 2017-06-13 | $41.08 | $41.58 | $41.02 | $41.52 | $37.58 | 742,816 |
| 2017-06-12 | $41.62 | $41.88 | $40.87 | $41.10 | $37.20 | 1,076,650 |
| 2017-06-09 | $41.13 | $42.04 | $40.98 | $41.67 | $37.72 | 1,522,287 |
| 2017-06-08 | $40.12 | $41.20 | $40.07 | $41.09 | $37.20 | 1,185,494 |
| 2017-06-07 | $39.56 | $40.51 | $39.54 | $40.11 | $36.31 | 1,244,354 |
| 2017-06-06 | $38.82 | $39.45 | $38.52 | $39.37 | $35.64 | 1,105,492 |
| 2017-06-05 | $39.47 | $39.47 | $38.88 | $38.94 | $35.25 | 643,130 |
| 2017-06-02 | $40.00 | $40.00 | $39.46 | $39.48 | $35.74 | 532,491 |
| 2017-06-01 | $39.16 | $40.11 | $39.16 | $40.03 | $36.24 | 893,851 |
| 2017-05-31 | $38.91 | $39.10 | $38.77 | $39.06 | $35.36 | 892,109 |
| 2017-05-30 | $39.46 | $39.46 | $38.65 | $38.88 | $35.20 | 891,215 |
| 2017-05-26 | $39.14 | $39.50 | $39.11 | $39.48 | $35.74 | 689,258 |
| 2017-05-25 | $39.08 | $39.52 | $39.08 | $39.30 | $35.58 | 800,038 |
| 2017-05-24 | $38.75 | $39.17 | $38.66 | $39.04 | $35.34 | 899,453 |
| 2017-05-23 | $38.63 | $38.88 | $38.41 | $38.70 | $35.03 | 721,457 |
| 2017-05-22 | $38.74 | $38.81 | $38.49 | $38.60 | $34.94 | 712,476 |
| 2017-05-19 | $38.36 | $38.85 | $38.36 | $38.68 | $35.01 | 729,764 |
| 2017-05-18 | $38.56 | $38.63 | $38.20 | $38.38 | $34.74 | 685,089 |
| 2017-05-17 | $38.80 | $39.03 | $38.47 | $38.49 | $34.84 | 822,311 |
| 2017-05-16 | $39.35 | $39.35 | $38.93 | $39.16 | $35.45 | 720,481 |
| 2017-05-15 | $38.91 | $39.18 | $38.62 | $39.09 | $35.39 | 785,932 |
| 2017-05-12 | $39.37 | $39.37 | $38.61 | $38.70 | $34.90 | 851,558 |
| 2017-05-11 | $39.03 | $39.71 | $38.83 | $39.52 | $35.64 | 870,397 |
| 2017-05-10 | $39.27 | $39.49 | $39.01 | $39.06 | $35.23 | 705,054 |
| 2017-05-09 | $39.70 | $39.70 | $39.10 | $39.27 | $35.42 | 743,344 |
| 2017-05-08 | $39.20 | $39.90 | $39.20 | $39.61 | $35.73 | 1,215,418 |
| 2017-05-05 | $38.50 | $39.95 | $38.48 | $39.20 | $35.36 | 2,119,165 |
| 2017-05-04 | $37.90 | $38.10 | $37.28 | $37.68 | $33.98 | 873,424 |
| 2017-05-03 | $38.01 | $38.47 | $37.66 | $37.93 | $34.21 | 1,176,506 |
| 2017-05-02 | $37.84 | $38.21 | $37.84 | $38.02 | $34.29 | 650,911 |
| 2017-05-01 | $38.34 | $38.44 | $37.70 | $37.92 | $34.20 | 798,314 |
| 2017-04-28 | $38.79 | $38.80 | $38.07 | $38.13 | $34.39 | 680,338 |
| 2017-04-27 | $38.88 | $39.00 | $38.60 | $38.78 | $34.98 | 636,777 |
| 2017-04-26 | $38.69 | $39.30 | $38.69 | $38.85 | $35.04 | 792,549 |
| 2017-04-25 | $38.63 | $38.96 | $38.61 | $38.79 | $34.99 | 731,731 |
| 2017-04-24 | $38.67 | $38.72 | $38.34 | $38.43 | $34.66 | 864,926 |
| 2017-04-21 | $38.59 | $38.59 | $38.01 | $38.01 | $34.28 | 637,995 |
| 2017-04-20 | $38.17 | $38.50 | $38.06 | $38.48 | $34.71 | 866,704 |
| 2017-04-19 | $38.19 | $38.59 | $38.04 | $38.14 | $34.40 | 924,920 |
| 2017-04-18 | $37.99 | $38.11 | $37.84 | $37.96 | $34.24 | 807,195 |
| 2017-04-17 | $37.71 | $38.24 | $37.71 | $38.15 | $34.41 | 562,271 |
| 2017-04-13 | $37.98 | $38.29 | $37.66 | $37.67 | $33.98 | 575,700 |
| 2017-04-12 | $38.31 | $38.47 | $37.90 | $38.07 | $34.34 | 842,204 |
| 2017-04-11 | $38.44 | $38.54 | $37.87 | $38.24 | $34.49 | 670,545 |
| 2017-04-10 | $38.76 | $38.92 | $38.21 | $38.56 | $34.78 | 1,024,459 |
| 2017-04-07 | $38.05 | $38.80 | $38.05 | $38.70 | $34.90 | 2,599,641 |
| 2017-04-06 | $36.85 | $38.10 | $36.70 | $38.05 | $34.32 | 1,791,113 |
| 2017-04-05 | $37.81 | $37.81 | $36.80 | $36.83 | $33.22 | 1,119,656 |
| 2017-04-04 | $37.24 | $37.56 | $37.24 | $37.51 | $33.83 | 838,179 |
| 2017-04-03 | $37.05 | $37.43 | $36.85 | $37.17 | $33.52 | 853,580 |
| 2017-03-31 | $36.97 | $37.23 | $36.86 | $37.11 | $33.47 | 866,465 |
| 2017-03-30 | $36.64 | $37.14 | $36.64 | $37.05 | $33.42 | 676,969 |
| 2017-03-29 | $36.90 | $36.98 | $36.54 | $36.64 | $33.05 | 884,020 |
| 2017-03-28 | $36.14 | $37.01 | $36.03 | $36.84 | $33.23 | 750,749 |
| 2017-03-27 | $36.28 | $36.49 | $36.01 | $36.38 | $32.81 | 1,366,876 |
| 2017-03-24 | $36.83 | $37.26 | $36.70 | $36.85 | $33.24 | 738,814 |
| 2017-03-23 | $36.64 | $37.25 | $36.64 | $36.89 | $33.27 | 840,204 |
| 2017-03-22 | $36.65 | $37.14 | $36.11 | $36.75 | $33.15 | 1,740,694 |
| 2017-03-21 | $38.24 | $38.45 | $36.73 | $36.90 | $33.28 | 2,075,599 |
| 2017-03-20 | $38.89 | $39.12 | $37.72 | $37.78 | $34.08 | 2,866,103 |
| 2017-03-17 | $40.20 | $40.22 | $39.04 | $39.06 | $35.23 | 1,949,453 |
| 2017-03-16 | $40.78 | $40.94 | $40.15 | $40.17 | $36.23 | 1,086,226 |
| 2017-03-15 | $40.31 | $40.80 | $40.31 | $40.63 | $36.65 | 861,278 |
| 2017-03-14 | $40.33 | $40.51 | $40.07 | $40.38 | $36.42 | 753,571 |
| 2017-03-13 | $39.83 | $40.58 | $39.77 | $40.52 | $36.55 | 680,218 |
| 2017-03-10 | $39.95 | $40.30 | $39.79 | $40.06 | $36.13 | 916,073 |
| 2017-03-09 | $40.28 | $40.55 | $39.79 | $39.81 | $35.91 | 741,558 |
| 2017-03-08 | $40.77 | $40.97 | $40.14 | $40.19 | $36.25 | 1,013,120 |
| 2017-03-07 | $40.55 | $40.76 | $40.36 | $40.65 | $36.66 | 1,215,098 |
| 2017-03-06 | $40.66 | $40.79 | $40.50 | $40.66 | $36.67 | 1,057,916 |
| 2017-03-03 | $41.20 | $41.31 | $40.76 | $40.79 | $36.66 | 931,181 |
| 2017-03-02 | $41.56 | $41.74 | $41.10 | $41.16 | $36.99 | 976,458 |
| 2017-03-01 | $41.59 | $42.20 | $41.46 | $41.65 | $37.43 | 2,003,435 |
| 2017-02-28 | $41.31 | $41.37 | $40.82 | $41.11 | $36.95 | 1,546,348 |
| 2017-02-27 | $42.30 | $42.42 | $41.38 | $41.88 | $37.64 | 1,464,593 |
| 2017-02-24 | $41.90 | $42.94 | $41.66 | $42.38 | $38.09 | 1,911,482 |
| 2017-02-23 | $41.86 | $42.00 | $41.23 | $41.48 | $37.28 | 1,167,124 |
| 2017-02-22 | $41.44 | $41.58 | $41.22 | $41.42 | $37.23 | 1,006,669 |
| 2017-02-21 | $41.23 | $41.38 | $40.99 | $41.36 | $37.17 | 667,420 |
| 2017-02-17 | $41.55 | $41.55 | $40.92 | $41.01 | $36.86 | 847,227 |
| 2017-02-16 | $41.64 | $41.99 | $41.45 | $41.79 | $37.56 | 908,874 |
| 2017-02-15 | $41.16 | $41.73 | $41.16 | $41.67 | $37.45 | 825,466 |
| 2017-02-14 | $40.63 | $41.29 | $40.58 | $41.27 | $37.09 | 952,048 |
| 2017-02-13 | $41.00 | $41.23 | $40.73 | $40.80 | $36.67 | 951,576 |
| 2017-02-10 | $40.77 | $40.86 | $40.54 | $40.79 | $36.66 | 639,573 |
| 2017-02-09 | $40.16 | $40.69 | $40.14 | $40.49 | $36.39 | 650,753 |
| 2017-02-08 | $40.10 | $40.28 | $39.91 | $40.21 | $36.14 | 842,883 |
| 2017-02-07 | $40.30 | $40.61 | $39.99 | $40.09 | $36.03 | 974,533 |
| 2017-02-06 | $39.96 | $40.39 | $39.96 | $40.13 | $36.07 | 815,578 |
| 2017-02-03 | $39.98 | $40.14 | $39.81 | $40.01 | $35.96 | 760,224 |
| 2017-02-02 | $39.49 | $39.92 | $39.42 | $39.60 | $35.59 | 569,149 |
| 2017-02-01 | $39.15 | $39.71 | $39.10 | $39.56 | $35.56 | 968,056 |
| 2017-01-31 | $39.14 | $39.48 | $38.54 | $38.91 | $34.97 | 1,070,312 |
| 2017-01-30 | $39.55 | $39.56 | $38.90 | $39.30 | $35.32 | 1,228,341 |
| 2017-01-27 | $40.30 | $40.32 | $39.73 | $39.86 | $35.83 | 1,118,531 |
| 2017-01-26 | $39.89 | $40.23 | $39.68 | $40.22 | $36.15 | 871,402 |
| 2017-01-25 | $40.40 | $40.43 | $39.76 | $39.92 | $35.88 | 898,539 |
| 2017-01-24 | $39.64 | $40.16 | $39.64 | $40.06 | $36.01 | 799,532 |
| 2017-01-23 | $39.56 | $39.85 | $39.47 | $39.64 | $35.63 | 799,199 |
| 2017-01-20 | $39.91 | $40.10 | $39.55 | $39.65 | $35.64 | 641,453 |
| 2017-01-19 | $39.80 | $40.06 | $39.61 | $39.91 | $35.87 | 1,031,415 |
| 2017-01-18 | $39.20 | $39.68 | $38.93 | $39.67 | $35.65 | 603,159 |
| 2017-01-17 | $38.97 | $39.44 | $38.85 | $38.96 | $35.02 | 670,895 |
| 2017-01-13 | $39.19 | $39.70 | $39.06 | $39.20 | $35.23 | 737,848 |
| 2017-01-12 | $39.05 | $39.37 | $38.69 | $39.06 | $35.11 | 844,999 |
| 2017-01-11 | $39.32 | $39.51 | $39.00 | $39.29 | $35.31 | 1,031,358 |
| 2017-01-10 | $38.61 | $39.23 | $38.33 | $39.15 | $35.19 | 987,753 |
| 2017-01-09 | $38.50 | $38.74 | $38.30 | $38.47 | $34.58 | 907,290 |
| 2017-01-06 | $38.81 | $39.05 | $38.55 | $38.73 | $34.81 | 703,335 |
| 2017-01-05 | $39.22 | $39.22 | $38.53 | $38.64 | $34.73 | 923,694 |
| 2017-01-04 | $38.97 | $39.51 | $38.91 | $39.36 | $35.38 | 1,381,448 |
| 2017-01-03 | $38.14 | $38.95 | $38.02 | $38.95 | $35.01 | 1,786,755 |
| 2016-12-30 | $37.96 | $38.13 | $37.58 | $37.77 | $33.95 | 863,583 |
| 2016-12-29 | $38.00 | $38.26 | $37.84 | $37.94 | $34.10 | 692,018 |
| 2016-12-28 | $38.52 | $38.54 | $37.90 | $37.93 | $34.09 | 905,067 |
| 2016-12-27 | $38.90 | $38.94 | $38.40 | $38.40 | $34.51 | 961,678 |
| 2016-12-23 | $38.59 | $39.02 | $38.52 | $38.81 | $34.88 | 646,758 |
| 2016-12-22 | $38.57 | $38.74 | $38.20 | $38.59 | $34.68 | 681,584 |
| 2016-12-21 | $38.70 | $38.84 | $38.40 | $38.64 | $34.73 | 938,726 |
| 2016-12-20 | $38.76 | $38.95 | $38.44 | $38.59 | $34.68 | 1,101,418 |
| 2016-12-19 | $38.85 | $38.94 | $38.17 | $38.54 | $34.64 | 1,473,545 |
| 2016-12-16 | $38.47 | $39.03 | $38.36 | $38.86 | $34.93 | 2,164,228 |
| 2016-12-15 | $38.08 | $38.57 | $37.95 | $38.31 | $34.43 | 979,079 |
| 2016-12-14 | $38.04 | $38.55 | $37.80 | $38.04 | $34.19 | 1,049,493 |
| 2016-12-13 | $38.17 | $38.41 | $37.80 | $38.15 | $34.29 | 975,624 |
| 2016-12-12 | $37.56 | $38.15 | $37.56 | $38.01 | $34.16 | 777,226 |
| 2016-12-09 | $37.69 | $37.96 | $37.33 | $37.83 | $34.00 | 1,439,276 |
| 2016-12-08 | $37.78 | $38.15 | $37.47 | $37.75 | $33.93 | 1,520,882 |
| 2016-12-07 | $37.73 | $38.11 | $37.48 | $37.73 | $33.91 | 1,608,424 |
| 2016-12-06 | $37.00 | $37.83 | $36.75 | $37.64 | $33.83 | 1,548,111 |
| 2016-12-05 | $36.85 | $36.98 | $36.71 | $36.95 | $33.21 | 1,163,651 |
| 2016-12-02 | $36.41 | $36.66 | $36.13 | $36.55 | $32.85 | 1,004,025 |
| 2016-12-01 | $36.01 | $36.59 | $35.79 | $36.54 | $32.84 | 2,054,703 |
| 2016-11-30 | $36.09 | $36.21 | $35.75 | $35.76 | $32.14 | 1,517,067 |
| 2016-11-29 | $35.63 | $36.24 | $35.60 | $35.87 | $32.24 | 1,579,825 |
| 2016-11-28 | $35.27 | $35.58 | $35.23 | $35.26 | $31.69 | 1,056,369 |
| 2016-11-25 | $35.37 | $35.49 | $35.18 | $35.43 | $31.84 | 429,399 |
| 2016-11-23 | $34.91 | $35.31 | $34.74 | $35.24 | $31.67 | 558,071 |
| 2016-11-22 | $35.03 | $35.35 | $34.77 | $34.84 | $31.31 | 872,760 |
| 2016-11-21 | $34.85 | $35.06 | $34.67 | $34.69 | $31.18 | 555,640 |
| 2016-11-18 | $34.84 | $34.98 | $34.57 | $34.74 | $31.22 | 795,801 |
| 2016-11-17 | $34.60 | $34.98 | $34.45 | $34.91 | $31.38 | 1,004,032 |
| 2016-11-16 | $34.71 | $34.84 | $34.47 | $34.57 | $31.07 | 1,182,554 |
| 2016-11-15 | $34.55 | $35.14 | $34.13 | $34.93 | $31.39 | 1,186,949 |
| 2016-11-14 | $34.56 | $35.16 | $34.38 | $34.79 | $31.27 | 1,236,930 |
| 2016-11-11 | $33.89 | $34.40 | $33.55 | $34.35 | $30.76 | 1,051,470 |
| 2016-11-10 | $33.16 | $34.23 | $33.12 | $34.03 | $30.47 | 1,479,263 |
| 2016-11-09 | $32.40 | $33.15 | $32.25 | $32.83 | $29.40 | 1,511,530 |
| 2016-11-08 | $32.06 | $32.94 | $31.94 | $32.62 | $29.21 | 1,446,584 |
| 2016-11-07 | $32.00 | $32.31 | $31.73 | $32.10 | $28.74 | 1,958,748 |
| 2016-11-04 | $30.53 | $32.06 | $30.38 | $31.80 | $28.47 | 2,511,180 |
| 2016-11-03 | $29.63 | $29.87 | $29.37 | $29.42 | $26.34 | 942,914 |
| 2016-11-02 | $29.62 | $29.90 | $29.59 | $29.66 | $26.56 | 824,829 |
| 2016-11-01 | $29.88 | $29.97 | $29.45 | $29.78 | $26.67 | 964,639 |
| 2016-10-31 | $29.81 | $30.02 | $29.72 | $29.89 | $26.76 | 735,190 |
| 2016-10-28 | $30.08 | $30.15 | $29.60 | $29.76 | $26.65 | 565,961 |
| 2016-10-27 | $30.26 | $30.32 | $29.78 | $30.00 | $26.86 | 694,482 |
| 2016-10-26 | $29.89 | $30.22 | $29.89 | $30.08 | $26.93 | 811,328 |
| 2016-10-25 | $30.02 | $30.20 | $29.81 | $30.09 | $26.94 | 559,003 |
| 2016-10-24 | $30.00 | $30.25 | $29.90 | $29.96 | $26.83 | 595,322 |
| 2016-10-21 | $29.80 | $30.06 | $29.64 | $29.97 | $26.84 | 1,269,848 |
| 2016-10-20 | $29.66 | $30.02 | $29.63 | $30.00 | $26.86 | 966,196 |
| 2016-10-19 | $29.75 | $29.91 | $29.61 | $29.80 | $26.68 | 1,080,643 |
| 2016-10-18 | $29.35 | $29.67 | $29.21 | $29.66 | $26.56 | 1,124,236 |
| 2016-10-17 | $28.58 | $29.14 | $28.56 | $29.07 | $26.03 | 879,561 |
| 2016-10-14 | $28.76 | $28.98 | $28.62 | $28.67 | $25.67 | 760,740 |
| 2016-10-13 | $28.59 | $28.77 | $28.11 | $28.57 | $25.58 | 697,969 |
| 2016-10-12 | $28.34 | $28.88 | $28.30 | $28.85 | $25.83 | 616,593 |
| 2016-10-11 | $28.39 | $28.59 | $28.14 | $28.30 | $25.34 | 417,109 |
| 2016-10-10 | $28.59 | $28.72 | $28.52 | $28.53 | $25.55 | 308,050 |
| 2016-10-07 | $28.42 | $28.60 | $28.32 | $28.52 | $25.54 | 496,542 |
| 2016-10-06 | $28.22 | $28.43 | $28.03 | $28.42 | $25.45 | 522,433 |
| 2016-10-05 | $27.99 | $28.43 | $27.87 | $28.18 | $25.23 | 734,018 |
| 2016-10-04 | $27.73 | $27.87 | $27.42 | $27.84 | $24.93 | 600,653 |
| 2016-10-03 | $27.70 | $27.90 | $27.49 | $27.61 | $24.72 | 872,841 |
| 2016-09-30 | $27.56 | $27.82 | $27.30 | $27.75 | $24.85 | 573,307 |
| 2016-09-29 | $27.93 | $28.02 | $27.43 | $27.50 | $24.62 | 1,191,545 |
| 2016-09-28 | $26.72 | $27.08 | $26.57 | $27.04 | $24.21 | 415,243 |
| 2016-09-27 | $26.40 | $26.73 | $26.37 | $26.55 | $23.77 | 697,351 |
| 2016-09-26 | $27.10 | $27.24 | $26.45 | $26.45 | $23.68 | 669,913 |
| 2016-09-23 | $27.66 | $27.76 | $27.27 | $27.28 | $24.43 | 398,870 |
| 2016-09-22 | $27.87 | $27.97 | $27.61 | $27.76 | $24.86 | 378,830 |
| 2016-09-21 | $27.10 | $27.71 | $27.09 | $27.70 | $24.80 | 619,337 |
| 2016-09-20 | $27.39 | $27.54 | $27.09 | $27.14 | $24.30 | 436,366 |
| 2016-09-19 | $27.27 | $27.51 | $27.11 | $27.29 | $24.44 | 318,957 |
| 2016-09-16 | $27.36 | $27.36 | $27.06 | $27.06 | $24.23 | 777,315 |
| 2016-09-15 | $27.17 | $27.67 | $27.14 | $27.56 | $24.68 | 530,911 |
| 2016-09-14 | $27.41 | $27.58 | $27.24 | $27.25 | $24.40 | 622,971 |
| 2016-09-13 | $27.53 | $27.59 | $27.27 | $27.43 | $24.56 | 701,876 |
| 2016-09-12 | $27.44 | $27.87 | $27.23 | $27.77 | $24.87 | 698,272 |
| 2016-09-09 | $27.75 | $28.00 | $27.70 | $27.80 | $24.89 | 892,558 |
| 2016-09-08 | $27.89 | $28.07 | $27.69 | $28.00 | $25.07 | 912,480 |
| 2016-09-07 | $27.44 | $27.93 | $27.44 | $27.93 | $25.01 | 888,275 |
| 2016-09-06 | $27.76 | $27.76 | $27.27 | $27.49 | $24.62 | 662,976 |
| 2016-09-02 | $27.73 | $27.76 | $27.51 | $27.63 | $24.74 | 407,261 |
| 2016-09-01 | $27.89 | $27.89 | $27.34 | $27.59 | $24.71 | 484,081 |
| 2016-08-31 | $27.65 | $27.81 | $27.42 | $27.77 | $24.87 | 869,156 |
| 2016-08-30 | $27.30 | $27.65 | $27.24 | $27.65 | $24.76 | 673,958 |
| 2016-08-29 | $27.24 | $27.54 | $27.11 | $27.35 | $24.49 | 642,956 |
| 2016-08-26 | $27.40 | $27.45 | $27.09 | $27.28 | $24.43 | 724,162 |
| 2016-08-25 | $27.17 | $27.38 | $27.12 | $27.33 | $24.47 | 431,393 |
| 2016-08-24 | $27.41 | $27.46 | $27.14 | $27.17 | $24.33 | 483,664 |
| 2016-08-23 | $27.37 | $27.52 | $27.26 | $27.35 | $24.49 | 356,967 |
| 2016-08-22 | $27.39 | $27.44 | $27.10 | $27.23 | $24.38 | 403,784 |
| 2016-08-19 | $27.28 | $27.48 | $27.24 | $27.46 | $24.59 | 432,838 |
| 2016-08-18 | $27.48 | $27.55 | $27.27 | $27.43 | $24.56 | 536,514 |
| 2016-08-17 | $27.44 | $27.59 | $27.24 | $27.40 | $24.54 | 534,922 |
| 2016-08-16 | $27.27 | $27.51 | $27.27 | $27.46 | $24.59 | 572,404 |
| 2016-08-15 | $27.07 | $27.45 | $27.07 | $27.40 | $24.54 | 268,916 |
| 2016-08-12 | $27.24 | $27.42 | $27.12 | $27.16 | $24.21 | 465,857 |
| 2016-08-11 | $27.74 | $27.75 | $27.32 | $27.35 | $24.37 | 802,163 |
| 2016-08-10 | $27.66 | $27.75 | $27.50 | $27.60 | $24.60 | 610,372 |
| 2016-08-09 | $27.56 | $27.83 | $27.27 | $27.67 | $24.66 | 460,482 |
| 2016-08-08 | $27.64 | $27.79 | $27.55 | $27.60 | $24.60 | 641,126 |
| 2016-08-05 | $27.44 | $27.71 | $27.41 | $27.60 | $24.60 | 664,152 |
| 2016-08-04 | $26.76 | $27.60 | $26.70 | $27.21 | $24.25 | 1,136,185 |
| 2016-08-03 | $26.59 | $26.85 | $26.51 | $26.83 | $23.91 | 1,374,903 |
| 2016-08-02 | $26.81 | $26.89 | $26.44 | $26.50 | $23.62 | 624,711 |
| 2016-08-01 | $26.89 | $27.00 | $26.68 | $26.79 | $23.88 | 675,440 |
| 2016-07-29 | $26.72 | $26.96 | $26.65 | $26.79 | $23.88 | 621,353 |
| 2016-07-28 | $26.63 | $26.95 | $26.51 | $26.87 | $23.95 | 736,791 |
| 2016-07-27 | $26.70 | $26.82 | $26.58 | $26.67 | $23.77 | 470,937 |
| 2016-07-26 | $26.70 | $26.93 | $26.63 | $26.69 | $23.79 | 615,040 |
| 2016-07-25 | $26.61 | $26.90 | $26.34 | $26.69 | $23.79 | 762,920 |
| 2016-07-22 | $26.45 | $26.68 | $26.39 | $26.62 | $23.72 | 460,219 |
| 2016-07-21 | $26.31 | $26.36 | $26.11 | $26.35 | $23.48 | 577,916 |
| 2016-07-20 | $26.29 | $26.42 | $26.15 | $26.29 | $23.43 | 526,571 |
| 2016-07-19 | $26.08 | $26.30 | $26.00 | $26.19 | $23.34 | 513,524 |
| 2016-07-18 | $25.95 | $26.15 | $25.87 | $26.09 | $23.25 | 319,775 |
| 2016-07-15 | $25.99 | $26.04 | $25.80 | $26.00 | $23.17 | 511,840 |
| 2016-07-14 | $26.04 | $26.16 | $25.73 | $25.86 | $23.05 | 1,649,414 |
| 2016-07-13 | $26.00 | $26.10 | $25.50 | $25.81 | $23.00 | 2,124,372 |
| 2016-07-12 | $26.34 | $26.44 | $25.98 | $26.02 | $23.19 | 717,174 |
| 2016-07-11 | $25.64 | $26.17 | $25.63 | $26.04 | $23.21 | 1,202,698 |
| 2016-07-08 | $25.22 | $25.56 | $25.14 | $25.41 | $22.65 | 1,143,161 |
| 2016-07-07 | $25.01 | $25.30 | $24.70 | $24.91 | $22.20 | 1,192,562 |
| 2016-07-06 | $25.07 | $25.25 | $24.69 | $24.90 | $22.19 | 1,355,458 |
| 2016-07-05 | $25.42 | $25.50 | $25.02 | $25.16 | $22.42 | 811,585 |
| 2016-07-01 | $25.36 | $25.78 | $25.36 | $25.72 | $22.92 | 1,049,961 |
| 2016-06-30 | $24.81 | $25.37 | $24.66 | $25.37 | $22.61 | 1,249,092 |
| 2016-06-29 | $24.06 | $24.82 | $24.03 | $24.67 | $21.99 | 1,316,413 |
| 2016-06-28 | $23.76 | $23.92 | $23.57 | $23.82 | $21.23 | 1,510,111 |
| 2016-06-27 | $24.07 | $24.23 | $23.43 | $23.51 | $20.95 | 1,554,492 |
| 2016-06-24 | $24.62 | $25.11 | $24.35 | $24.37 | $21.72 | 1,650,357 |
| 2016-06-23 | $25.60 | $25.81 | $25.47 | $25.53 | $22.75 | 1,071,465 |
| 2016-06-22 | $25.45 | $25.59 | $25.25 | $25.27 | $22.52 | 1,240,459 |
| 2016-06-21 | $25.61 | $25.61 | $25.13 | $25.40 | $22.64 | 1,262,409 |
| 2016-06-20 | $26.17 | $26.27 | $25.49 | $25.52 | $22.74 | 1,048,200 |
| 2016-06-17 | $25.57 | $25.87 | $25.49 | $25.79 | $22.98 | 1,163,585 |
| 2016-06-16 | $25.36 | $25.54 | $25.23 | $25.51 | $22.73 | 786,151 |
| 2016-06-15 | $25.68 | $25.87 | $25.51 | $25.54 | $22.76 | 602,719 |
| 2016-06-14 | $25.79 | $26.07 | $25.48 | $25.59 | $22.81 | 908,268 |
| 2016-06-13 | $26.55 | $26.74 | $25.87 | $25.90 | $23.08 | 1,442,689 |
| 2016-06-10 | $26.95 | $26.95 | $26.55 | $26.60 | $23.71 | 802,681 |
| 2016-06-09 | $27.10 | $27.30 | $26.94 | $27.11 | $24.16 | 934,053 |
| 2016-06-08 | $27.17 | $27.41 | $27.03 | $27.25 | $24.29 | 853,489 |
| 2016-06-07 | $26.89 | $27.31 | $26.75 | $27.16 | $24.21 | 708,009 |
| 2016-06-06 | $26.90 | $26.95 | $26.47 | $26.81 | $23.89 | 1,164,766 |
| 2016-06-03 | $27.13 | $27.28 | $26.80 | $26.89 | $23.96 | 1,154,356 |
| 2016-06-02 | $27.20 | $27.45 | $26.97 | $27.39 | $24.41 | 1,243,366 |
| 2016-06-01 | $26.67 | $27.30 | $26.58 | $27.25 | $24.29 | 971,803 |
| 2016-05-31 | $27.15 | $27.25 | $26.75 | $26.89 | $23.96 | 1,342,318 |
| 2016-05-27 | $27.03 | $27.33 | $27.03 | $27.09 | $24.14 | 892,616 |
| 2016-05-26 | $27.01 | $27.07 | $26.84 | $27.02 | $24.08 | 873,717 |
| 2016-05-25 | $26.78 | $27.07 | $26.78 | $27.00 | $24.06 | 1,389,861 |
| 2016-05-24 | $25.92 | $26.76 | $25.90 | $26.73 | $23.82 | 1,186,697 |
| 2016-05-23 | $26.06 | $26.11 | $25.66 | $25.76 | $22.96 | 820,104 |
| 2016-05-20 | $25.65 | $26.22 | $25.47 | $26.07 | $23.23 | 854,077 |
| 2016-05-19 | $25.42 | $25.92 | $25.25 | $25.52 | $22.74 | 795,970 |
| 2016-05-18 | $25.07 | $25.63 | $24.87 | $25.60 | $22.81 | 1,127,999 |
| 2016-05-17 | $24.99 | $25.36 | $24.82 | $25.00 | $22.28 | 860,427 |
| 2016-05-16 | $25.21 | $25.38 | $25.00 | $25.05 | $22.32 | 513,869 |
| 2016-05-13 | $25.36 | $25.56 | $25.04 | $25.11 | $22.26 | 754,613 |
| 2016-05-12 | $25.76 | $25.85 | $25.27 | $25.40 | $22.52 | 740,912 |
| 2016-05-11 | $26.10 | $26.21 | $25.70 | $25.70 | $22.79 | 600,744 |
| 2016-05-10 | $26.30 | $26.53 | $26.04 | $26.13 | $23.17 | 1,106,100 |
| 2016-05-09 | $26.05 | $26.32 | $25.84 | $26.23 | $23.26 | 1,044,959 |
| 2016-05-06 | $26.09 | $26.37 | $25.81 | $26.20 | $23.23 | 1,121,660 |
| 2016-05-05 | $25.70 | $26.40 | $25.60 | $26.23 | $23.26 | 1,104,766 |
| 2016-05-04 | $25.52 | $25.74 | $25.33 | $25.57 | $22.67 | 867,060 |
| 2016-05-03 | $25.75 | $25.81 | $25.36 | $25.72 | $22.80 | 806,470 |
| 2016-05-02 | $25.94 | $26.19 | $25.86 | $26.05 | $23.10 | 719,309 |
| 2016-04-29 | $26.03 | $26.06 | $25.61 | $25.87 | $22.94 | 696,536 |
| 2016-04-28 | $26.16 | $26.38 | $25.94 | $26.07 | $23.11 | 565,928 |
| 2016-04-27 | $26.19 | $26.54 | $26.06 | $26.39 | $23.40 | 525,542 |
| 2016-04-26 | $26.17 | $26.35 | $26.04 | $26.19 | $23.22 | 809,128 |
| 2016-04-25 | $26.36 | $26.46 | $25.92 | $26.01 | $23.06 | 1,080,149 |
| 2016-04-22 | $26.26 | $26.54 | $26.26 | $26.51 | $23.50 | 705,455 |
| 2016-04-21 | $26.21 | $26.37 | $26.14 | $26.23 | $23.26 | 1,024,243 |
| 2016-04-20 | $25.61 | $26.40 | $25.59 | $26.31 | $23.33 | 722,374 |
| 2016-04-19 | $25.76 | $25.95 | $25.52 | $25.63 | $22.72 | 640,036 |
| 2016-04-18 | $25.39 | $25.78 | $25.26 | $25.76 | $22.84 | 737,308 |
| 2016-04-15 | $25.89 | $26.10 | $25.54 | $25.60 | $22.70 | 1,220,682 |
| 2016-04-14 | $26.12 | $26.40 | $25.74 | $26.01 | $23.06 | 1,433,373 |
| 2016-04-13 | $24.80 | $25.17 | $24.80 | $25.16 | $22.31 | 687,400 |
| 2016-04-12 | $24.03 | $24.81 | $23.88 | $24.68 | $21.88 | 1,026,719 |
| 2016-04-11 | $24.10 | $24.26 | $23.57 | $23.87 | $21.16 | 1,321,895 |
| 2016-04-08 | $24.13 | $24.43 | $23.90 | $24.01 | $21.29 | 560,698 |
| 2016-04-07 | $24.10 | $24.16 | $23.76 | $23.94 | $21.23 | 1,108,157 |
| 2016-04-06 | $24.73 | $24.76 | $24.08 | $24.16 | $21.42 | 1,132,153 |
| 2016-04-05 | $24.65 | $24.83 | $24.42 | $24.76 | $21.95 | 945,012 |
| 2016-04-04 | $25.63 | $25.63 | $24.83 | $24.86 | $22.04 | 1,209,695 |
| 2016-04-01 | $25.03 | $25.87 | $24.97 | $25.63 | $22.72 | 865,095 |
| 2016-03-31 | $25.29 | $25.45 | $25.19 | $25.30 | $22.43 | 500,816 |
| 2016-03-30 | $24.94 | $25.63 | $24.85 | $25.30 | $22.43 | 800,549 |
| 2016-03-29 | $24.89 | $24.94 | $24.66 | $24.87 | $22.05 | 722,774 |
| 2016-03-28 | $25.00 | $25.19 | $24.87 | $24.96 | $22.13 | 614,146 |
| 2016-03-24 | $25.04 | $25.08 | $24.79 | $24.96 | $22.13 | 841,242 |
| 2016-03-23 | $25.83 | $25.83 | $25.14 | $25.23 | $22.37 | 785,831 |
| 2016-03-22 | $25.75 | $26.08 | $25.71 | $25.85 | $22.92 | 922,575 |
| 2016-03-21 | $26.08 | $26.24 | $25.86 | $26.06 | $23.11 | 741,172 |
| 2016-03-18 | $26.17 | $26.40 | $25.86 | $26.07 | $23.11 | 1,148,007 |
| 2016-03-17 | $25.97 | $26.28 | $25.78 | $26.16 | $23.19 | 707,168 |
| 2016-03-16 | $25.59 | $26.16 | $25.53 | $25.97 | $23.03 | 622,038 |
| 2016-03-15 | $25.62 | $25.84 | $25.36 | $25.68 | $22.77 | 720,284 |
| 2016-03-14 | $25.80 | $25.99 | $25.64 | $25.69 | $22.78 | 631,878 |
| 2016-03-11 | $25.78 | $26.11 | $25.68 | $25.87 | $22.94 | 796,193 |
| 2016-03-10 | $25.52 | $25.79 | $25.08 | $25.58 | $22.68 | 871,801 |
| 2016-03-09 | $25.29 | $25.58 | $25.13 | $25.45 | $22.56 | 603,463 |
| 2016-03-08 | $25.61 | $25.72 | $24.75 | $25.18 | $22.32 | 885,981 |
| 2016-03-07 | $25.40 | $25.83 | $25.32 | $25.80 | $22.87 | 1,117,212 |
| 2016-03-04 | $25.72 | $25.98 | $25.27 | $25.53 | $22.52 | 1,185,220 |
| 2016-03-03 | $25.30 | $25.71 | $25.21 | $25.68 | $22.65 | 783,953 |
| 2016-03-02 | $25.31 | $25.66 | $25.29 | $25.46 | $22.46 | 915,725 |
| 2016-03-01 | $24.99 | $25.35 | $24.81 | $25.34 | $22.35 | 1,218,934 |
| 2016-02-29 | $24.90 | $25.16 | $24.71 | $24.81 | $21.89 | 1,044,769 |
| 2016-02-26 | $25.25 | $25.33 | $24.67 | $24.84 | $21.91 | 1,516,674 |
| 2016-02-25 | $24.21 | $24.82 | $24.18 | $24.75 | $21.83 | 864,754 |
| 2016-02-24 | $23.50 | $24.43 | $23.34 | $24.42 | $21.54 | 719,301 |
| 2016-02-23 | $24.15 | $24.19 | $23.77 | $23.81 | $21.00 | 540,527 |
| 2016-02-22 | $24.19 | $24.36 | $23.97 | $24.21 | $21.36 | 848,512 |
| 2016-02-19 | $23.75 | $24.09 | $23.58 | $23.96 | $21.14 | 521,482 |
| 2016-02-18 | $24.21 | $24.29 | $23.71 | $23.90 | $21.08 | 702,478 |
| 2016-02-17 | $23.55 | $24.24 | $23.52 | $24.16 | $21.31 | 1,337,359 |
| 2016-02-16 | $23.29 | $23.35 | $22.72 | $23.35 | $20.60 | 622,091 |
| 2016-02-12 | $22.37 | $23.02 | $22.29 | $23.00 | $20.29 | 898,390 |
| 2016-02-11 | $22.04 | $22.28 | $21.79 | $22.04 | $19.44 | 870,799 |
| 2016-02-10 | $22.59 | $22.84 | $22.40 | $22.47 | $19.82 | 895,436 |
| 2016-02-09 | $22.26 | $22.64 | $22.22 | $22.43 | $19.79 | 1,169,957 |
| 2016-02-08 | $23.46 | $23.59 | $22.38 | $22.66 | $19.99 | 1,176,922 |
| 2016-02-05 | $23.69 | $23.99 | $23.47 | $23.73 | $20.93 | 1,156,552 |
| 2016-02-04 | $23.68 | $24.08 | $23.56 | $23.90 | $21.08 | 878,939 |
| 2016-02-03 | $23.75 | $23.85 | $23.02 | $23.75 | $20.95 | 1,202,028 |
| 2016-02-02 | $23.66 | $23.74 | $23.39 | $23.57 | $20.79 | 1,008,012 |
| 2016-02-01 | $23.59 | $24.16 | $23.25 | $24.03 | $21.20 | 1,585,780 |
| 2016-01-29 | $23.53 | $24.04 | $23.37 | $23.78 | $20.98 | 1,768,789 |
| 2016-01-28 | $23.62 | $23.79 | $23.20 | $23.42 | $20.66 | 995,803 |
| 2016-01-27 | $23.38 | $23.85 | $23.03 | $23.25 | $20.51 | 2,942,964 |
| 2016-01-26 | $22.50 | $23.58 | $22.50 | $23.42 | $20.66 | 1,662,771 |
| 2016-01-25 | $23.56 | $23.75 | $22.28 | $22.46 | $19.81 | 2,683,925 |
| 2016-01-22 | $24.21 | $24.45 | $23.68 | $23.76 | $20.96 | 1,448,571 |
| 2016-01-21 | $24.01 | $24.46 | $23.81 | $23.98 | $21.15 | 1,400,653 |
| 2016-01-20 | $23.35 | $24.29 | $22.74 | $24.01 | $21.18 | 1,532,769 |
| 2016-01-19 | $24.47 | $24.86 | $23.47 | $23.66 | $20.87 | 1,395,103 |
| 2016-01-15 | $24.04 | $24.52 | $23.83 | $24.42 | $21.54 | 1,879,009 |
| 2016-01-14 | $24.36 | $24.97 | $24.04 | $24.80 | $21.88 | 1,328,510 |
| 2016-01-13 | $25.07 | $25.28 | $24.18 | $24.22 | $21.37 | 1,701,650 |
| 2016-01-12 | $25.28 | $25.39 | $24.53 | $24.93 | $21.99 | 1,158,687 |
| 2016-01-11 | $24.89 | $25.28 | $24.83 | $25.02 | $22.07 | 1,166,619 |
| 2016-01-08 | $25.72 | $25.82 | $24.92 | $24.94 | $22.00 | 1,100,674 |
| 2016-01-07 | $25.68 | $26.12 | $25.34 | $25.51 | $22.50 | 1,628,764 |
| 2016-01-06 | $26.45 | $26.55 | $26.14 | $26.19 | $23.10 | 1,374,266 |
| 2016-01-05 | $26.06 | $26.82 | $26.06 | $26.70 | $23.55 | 1,457,148 |
| 2016-01-04 | $26.13 | $26.25 | $25.85 | $26.11 | $23.03 | 1,589,073 |
| 2015-12-31 | $26.67 | $26.80 | $26.43 | $26.43 | $23.32 | 753,978 |
| 2015-12-30 | $27.07 | $27.37 | $26.74 | $26.78 | $23.62 | 824,551 |
| 2015-12-29 | $27.14 | $27.25 | $26.92 | $27.14 | $23.94 | 1,220,553 |
| 2015-12-28 | $27.39 | $27.47 | $26.78 | $26.96 | $23.78 | 1,189,625 |
| 2015-12-24 | $26.81 | $27.80 | $26.74 | $27.40 | $24.17 | 1,199,345 |
| 2015-12-23 | $26.73 | $26.98 | $26.59 | $26.77 | $23.62 | 1,005,164 |
| 2015-12-22 | $26.62 | $26.71 | $26.28 | $26.59 | $23.46 | 1,085,366 |
| 2015-12-21 | $26.49 | $26.74 | $26.20 | $26.53 | $23.40 | 1,504,290 |
| 2015-12-18 | $25.63 | $26.83 | $25.52 | $26.42 | $23.31 | 4,000,892 |
| 2015-12-17 | $25.29 | $25.49 | $24.75 | $25.31 | $22.33 | 1,824,301 |
| 2015-12-16 | $25.41 | $25.76 | $24.59 | $25.22 | $22.25 | 1,909,792 |
| 2015-12-15 | $25.02 | $25.35 | $24.89 | $25.30 | $22.32 | 2,152,749 |
| 2015-12-14 | $24.77 | $24.98 | $24.48 | $24.93 | $21.99 | 2,123,159 |
| 2015-12-11 | $24.50 | $25.15 | $24.42 | $24.75 | $21.83 | 1,471,108 |
| 2015-12-10 | $24.60 | $24.99 | $24.54 | $24.81 | $21.89 | 1,216,184 |
| 2015-12-09 | $24.93 | $25.39 | $24.39 | $24.65 | $21.75 | 1,888,527 |
| 2015-12-08 | $25.26 | $25.40 | $24.94 | $25.01 | $22.06 | 1,344,805 |
| 2015-12-07 | $26.10 | $26.10 | $25.29 | $25.43 | $22.43 | 1,273,699 |
| 2015-12-04 | $25.59 | $26.79 | $25.49 | $26.12 | $23.04 | 1,586,230 |
| 2015-12-03 | $26.55 | $26.61 | $25.50 | $25.60 | $22.58 | 1,490,900 |
| 2015-12-02 | $27.22 | $27.22 | $26.35 | $26.37 | $23.26 | 1,283,678 |
| 2015-12-01 | $26.63 | $27.12 | $26.39 | $27.05 | $23.86 | 1,902,324 |
| 2015-11-30 | $26.66 | $26.83 | $26.36 | $26.44 | $23.32 | 1,197,493 |
| 2015-11-27 | $26.91 | $26.91 | $26.56 | $26.66 | $23.52 | 511,622 |
| 2015-11-25 | $26.80 | $27.13 | $26.78 | $26.99 | $23.81 | 443,823 |
| 2015-11-24 | $27.13 | $27.27 | $26.61 | $27.20 | $23.99 | 1,134,420 |
| 2015-11-23 | $26.64 | $27.33 | $26.64 | $27.18 | $23.98 | 1,154,967 |
| 2015-11-20 | $27.12 | $27.38 | $26.61 | $26.75 | $23.60 | 1,370,327 |
| 2015-11-19 | $27.17 | $27.42 | $26.98 | $26.99 | $23.81 | 735,401 |
| 2015-11-18 | $26.93 | $27.35 | $26.66 | $27.28 | $24.07 | 1,710,784 |
| 2015-11-17 | $26.72 | $27.33 | $26.61 | $26.74 | $23.59 | 1,337,300 |
| 2015-11-16 | $26.72 | $27.17 | $26.38 | $26.78 | $23.62 | 1,232,968 |
| 2015-11-13 | $26.16 | $26.88 | $26.07 | $26.62 | $23.38 | 1,785,099 |
| 2015-11-12 | $28.05 | $28.05 | $26.04 | $26.22 | $23.03 | 3,247,850 |
| 2015-11-11 | $28.57 | $28.57 | $27.89 | $28.05 | $24.63 | 1,424,930 |
| 2015-11-10 | $28.64 | $28.74 | $28.28 | $28.45 | $24.99 | 1,499,024 |
| 2015-11-09 | $29.40 | $29.59 | $28.50 | $28.64 | $25.15 | 1,979,394 |
| 2015-11-06 | $29.31 | $29.62 | $28.57 | $29.47 | $25.88 | 1,783,944 |
| 2015-11-05 | $27.94 | $28.75 | $27.70 | $28.49 | $25.02 | 1,571,621 |
| 2015-11-04 | $28.02 | $28.13 | $27.80 | $27.98 | $24.57 | 1,149,180 |
| 2015-11-03 | $28.33 | $28.45 | $27.82 | $27.97 | $24.56 | 1,178,177 |
| 2015-11-02 | $27.49 | $28.53 | $27.47 | $28.33 | $24.88 | 1,459,918 |
| 2015-10-30 | $27.26 | $27.63 | $27.15 | $27.44 | $24.10 | 1,179,469 |
| 2015-10-29 | $26.78 | $27.38 | $26.37 | $27.24 | $23.92 | 1,016,649 |
| 2015-10-28 | $26.54 | $26.82 | $26.45 | $26.75 | $23.49 | 1,398,287 |
| 2015-10-27 | $26.37 | $26.57 | $26.13 | $26.52 | $23.29 | 1,135,164 |
| 2015-10-26 | $26.70 | $26.75 | $26.12 | $26.53 | $23.30 | 1,355,107 |
| 2015-10-23 | $26.51 | $27.05 | $26.31 | $26.67 | $23.42 | 1,829,970 |
| 2015-10-22 | $27.65 | $27.73 | $26.19 | $26.45 | $23.23 | 2,233,339 |
| 2015-10-21 | $28.05 | $28.39 | $27.59 | $27.62 | $24.26 | 1,601,483 |
| 2015-10-20 | $28.46 | $28.63 | $28.22 | $28.26 | $24.82 | 981,648 |
| 2015-10-19 | $28.01 | $28.46 | $27.96 | $28.44 | $24.98 | 1,238,760 |
| 2015-10-16 | $28.21 | $28.49 | $27.87 | $28.14 | $24.71 | 1,465,199 |
| 2015-10-15 | $27.56 | $28.16 | $27.43 | $28.16 | $24.73 | 1,335,758 |
| 2015-10-14 | $26.89 | $27.45 | $26.80 | $27.32 | $23.99 | 1,309,978 |
| 2015-10-13 | $27.40 | $27.60 | $26.84 | $26.94 | $23.66 | 1,361,722 |
| 2015-10-12 | $27.33 | $27.60 | $27.25 | $27.52 | $24.17 | 808,092 |
| 2015-10-09 | $27.80 | $27.95 | $27.31 | $27.34 | $24.01 | 1,133,774 |
| 2015-10-08 | $27.39 | $27.69 | $27.03 | $27.63 | $24.27 | 1,227,763 |
| 2015-10-07 | $26.83 | $27.67 | $26.68 | $27.53 | $24.18 | 1,683,421 |
| 2015-10-06 | $26.22 | $26.71 | $26.15 | $26.66 | $23.41 | 1,277,810 |
| 2015-10-05 | $25.52 | $26.38 | $25.52 | $26.30 | $23.10 | 1,866,161 |
| 2015-10-02 | $24.54 | $25.34 | $24.54 | $25.27 | $22.19 | 2,032,154 |
| 2015-10-01 | $25.07 | $25.20 | $24.70 | $24.93 | $21.89 | 1,653,831 |
| 2015-09-30 | $25.28 | $25.36 | $24.87 | $25.00 | $21.96 | 2,174,347 |
| 2015-09-29 | $24.84 | $25.06 | $24.53 | $25.00 | $21.96 | 1,217,512 |
| 2015-09-28 | $25.64 | $25.70 | $24.73 | $24.76 | $21.74 | 1,422,887 |
| 2015-09-25 | $25.98 | $26.05 | $25.57 | $25.77 | $22.63 | 1,148,177 |
| 2015-09-24 | $25.11 | $25.82 | $24.94 | $25.74 | $22.61 | 1,458,604 |
| 2015-09-23 | $25.32 | $25.70 | $25.27 | $25.31 | $22.23 | 1,335,085 |
| 2015-09-22 | $24.58 | $25.35 | $24.58 | $25.33 | $22.25 | 1,354,333 |
| 2015-09-21 | $25.34 | $25.39 | $24.85 | $24.98 | $21.94 | 946,521 |
| 2015-09-18 | $25.32 | $25.51 | $25.02 | $25.11 | $22.05 | 2,015,265 |
| 2015-09-17 | $25.60 | $26.02 | $25.58 | $25.67 | $22.54 | 982,325 |
| 2015-09-16 | $25.30 | $25.63 | $25.21 | $25.61 | $22.49 | 989,674 |
| 2015-09-15 | $25.30 | $25.54 | $25.15 | $25.36 | $22.27 | 846,404 |
| 2015-09-14 | $25.39 | $25.41 | $25.02 | $25.15 | $22.09 | 909,680 |
| 2015-09-11 | $25.33 | $25.57 | $25.21 | $25.47 | $22.37 | 769,135 |
| 2015-09-10 | $25.21 | $25.72 | $25.05 | $25.56 | $22.45 | 965,684 |
| 2015-09-09 | $25.43 | $25.66 | $24.98 | $25.21 | $22.14 | 1,854,620 |
| 2015-09-08 | $25.61 | $25.69 | $25.29 | $25.33 | $22.25 | 1,217,021 |
| 2015-09-04 | $25.29 | $25.65 | $25.02 | $25.20 | $22.13 | 1,215,941 |
| 2015-09-03 | $26.00 | $26.13 | $25.52 | $25.62 | $22.50 | 1,796,149 |
| 2015-09-02 | $25.55 | $26.57 | $25.49 | $25.99 | $22.83 | 3,185,580 |
| 2015-09-01 | $24.96 | $25.32 | $24.70 | $24.80 | $21.78 | 1,794,853 |
| 2015-08-31 | $24.75 | $25.32 | $24.50 | $25.26 | $22.18 | 1,816,886 |
| 2015-08-28 | $24.89 | $25.11 | $24.46 | $24.76 | $21.74 | 1,338,062 |
| 2015-08-27 | $24.66 | $25.08 | $24.50 | $24.94 | $21.90 | 1,545,205 |
| 2015-08-26 | $24.19 | $24.40 | $23.41 | $24.32 | $21.36 | 1,862,976 |
| 2015-08-25 | $24.62 | $24.72 | $23.60 | $23.62 | $20.74 | 2,164,616 |
Assured Guaranty Ltd (AGO) News Headlines
Recent Assured Guaranty Ltd (AGO) News
Similar Companies to Assured Guaranty Ltd (AGO) in the Insurance-Specialty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| First American Financial Corp | FAF | Insurance-Specialty | Financial Services | 16,500 |
| Fidelity National Financial Inc | FNF | Insurance-Specialty | Financial Services | 16,000 |
| Assurant Inc | AIZ | Insurance-Specialty | Financial Services | 15,000 |
| Tiptree Inc | TIPT | Insurance-Specialty | Financial Services | 6,800 |
| Prosight Global Inc | PROS | Insurance-Specialty | Financial Services | 3,000 |
| Radian Group Inc | RDN | Insurance-Specialty | Financial Services | 1,800 |
| MGIC Investment Corp | MTG | Insurance-Specialty | Financial Services | 1,600 |
| Employers Holdings Inc | EIG | Insurance-Specialty | Financial Services | 1,200 |
| Assured Guaranty Ltd | AGO | Insurance-Specialty | Financial Services | 700 |
| Amerisafe Inc | AMSF | Insurance-Specialty | Financial Services | 596 |