Avangrid Inc (AGR) Exchange: NYSE
Data as of May 7, 2024
$37.02 ($0.18) 0.49%
Avangrid Inc - Daily Information
Click for more stock information on Avangrid Inc.| Daily Information | Data |
|---|---|
| Date | May 7, 2024 |
| Open | $36.89 |
| Previous Close | $37.02 |
| High | $37.18 |
| Low | $36.60 |
| Adjusted Open | $36.89 |
| Previous Adjusted Close | $37.02 |
| Adjusted High | $37.18 |
| Adjusted Low | $36.60 |
About Avangrid Inc (AGR)
Avangrid Inc (AGR) is an American energy company based in Portland, Oregon and represented by the New York stock exchange. Avangrid Inc gained recognition in 2015 when it acquired the Iberdrola USA portfolio, increasing their footprint of 16 states to 25. Avangrid Inc has grown significantly since 2015 and provides services related to electricity to over 3.2 million customers. It has generated $8 billion in revenue with its subsidiary Avangrid Renewables as of 2019 and its workforce comprises of over 7,000 employees.
Invest in Avangrid Inc (AGR)
Historical Stock Data for Avangrid Inc (AGR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $36.89 | $37.18 | $36.60 | $37.02 | $37.02 | 732,311 |
| 2024-04-23 | $37.10 | $37.29 | $36.77 | $36.84 | $36.84 | 1,056,488 |
| 2024-04-22 | $36.90 | $37.27 | $36.80 | $37.05 | $37.05 | 710,080 |
| 2024-04-19 | $36.25 | $36.88 | $36.23 | $36.87 | $36.87 | 1,366,981 |
| 2024-04-18 | $36.05 | $36.40 | $36.04 | $36.24 | $36.24 | 584,618 |
| 2024-04-17 | $35.87 | $36.18 | $35.72 | $36.04 | $36.04 | 903,235 |
| 2024-04-16 | $35.76 | $35.90 | $35.54 | $35.71 | $35.71 | 1,131,364 |
| 2024-04-15 | $35.90 | $35.98 | $35.44 | $35.94 | $35.94 | 1,113,337 |
| 2024-04-12 | $35.80 | $36.05 | $35.72 | $35.75 | $35.75 | 618,208 |
| 2024-04-11 | $36.08 | $36.10 | $35.74 | $35.76 | $35.76 | 592,778 |
| 2024-04-10 | $35.51 | $36.08 | $35.50 | $35.91 | $35.91 | 1,064,623 |
| 2024-04-09 | $35.95 | $36.09 | $35.76 | $35.85 | $35.85 | 1,031,092 |
| 2024-04-08 | $36.13 | $36.24 | $35.80 | $35.80 | $35.80 | 570,223 |
| 2024-04-05 | $35.84 | $36.12 | $35.56 | $36.03 | $36.03 | 435,794 |
| 2024-04-04 | $36.22 | $36.29 | $35.93 | $36.03 | $36.03 | 567,903 |
| 2024-04-03 | $35.92 | $36.23 | $35.90 | $35.95 | $35.95 | 571,644 |
| 2024-04-02 | $36.05 | $36.35 | $36.03 | $36.05 | $36.05 | 670,739 |
| 2024-04-01 | $36.52 | $36.55 | $35.96 | $36.02 | $36.02 | 427,127 |
| 2024-03-28 | $36.30 | $36.50 | $36.06 | $36.44 | $36.44 | 598,459 |
| 2024-03-27 | $35.80 | $36.25 | $35.80 | $36.19 | $36.19 | 1,050,483 |
| 2024-03-26 | $35.79 | $35.86 | $35.55 | $35.65 | $35.65 | 952,323 |
| 2024-03-25 | $35.90 | $35.95 | $35.70 | $35.76 | $35.76 | 945,803 |
| 2024-03-22 | $36.12 | $36.24 | $35.80 | $35.81 | $35.81 | 1,035,112 |
| 2024-03-21 | $35.90 | $35.96 | $35.84 | $35.95 | $35.95 | 963,510 |
| 2024-03-20 | $35.62 | $36.07 | $35.55 | $35.85 | $35.85 | 837,534 |
| 2024-03-19 | $35.68 | $35.98 | $35.54 | $35.70 | $35.70 | 1,388,367 |
| 2024-03-18 | $35.58 | $35.82 | $35.50 | $35.68 | $35.68 | 655,675 |
| 2024-03-15 | $35.51 | $35.62 | $35.41 | $35.62 | $35.62 | 1,041,330 |
| 2024-03-14 | $35.49 | $35.70 | $35.37 | $35.53 | $35.53 | 1,549,547 |
| 2024-03-13 | $35.88 | $36.02 | $35.31 | $35.58 | $35.58 | 1,830,287 |
| 2024-03-12 | $35.51 | $35.98 | $35.45 | $35.84 | $35.84 | 1,812,385 |
| 2024-03-11 | $35.73 | $35.87 | $35.40 | $35.51 | $35.51 | 1,989,442 |
| 2024-03-08 | $36.00 | $36.14 | $35.28 | $35.83 | $35.83 | 2,573,957 |
| 2024-03-07 | $35.80 | $36.31 | $35.75 | $36.24 | $36.24 | 5,317,215 |
| 2024-03-06 | $32.10 | $32.39 | $31.92 | $32.08 | $32.08 | 659,015 |
| 2024-03-05 | $32.14 | $32.41 | $31.63 | $31.77 | $31.77 | 675,359 |
| 2024-03-04 | $31.00 | $32.18 | $31.00 | $32.04 | $32.04 | 1,006,894 |
| 2024-03-01 | $31.08 | $31.15 | $30.61 | $31.13 | $31.13 | 584,894 |
| 2024-02-29 | $31.23 | $31.41 | $30.90 | $31.13 | $31.13 | 639,710 |
| 2024-02-28 | $31.45 | $31.59 | $31.31 | $31.43 | $30.99 | 636,958 |
| 2024-02-27 | $31.21 | $31.64 | $31.01 | $31.62 | $31.18 | 528,609 |
| 2024-02-26 | $31.81 | $31.94 | $30.84 | $30.93 | $30.50 | 679,601 |
| 2024-02-23 | $31.91 | $32.37 | $31.74 | $32.08 | $31.63 | 940,943 |
| 2024-02-22 | $31.43 | $31.94 | $31.08 | $31.87 | $31.43 | 1,382,969 |
| 2024-02-21 | $31.32 | $31.98 | $31.32 | $31.97 | $31.52 | 686,393 |
| 2024-02-20 | $31.46 | $31.83 | $31.21 | $31.41 | $30.97 | 922,638 |
| 2024-02-16 | $31.07 | $31.66 | $30.86 | $31.63 | $31.63 | 1,085,141 |
| 2024-02-15 | $30.61 | $31.37 | $30.61 | $31.16 | $31.16 | 880,223 |
| 2024-02-14 | $30.40 | $30.58 | $30.11 | $30.42 | $30.42 | 833,935 |
| 2024-02-13 | $30.61 | $30.84 | $29.71 | $30.23 | $30.23 | 896,983 |
| 2024-02-12 | $30.43 | $31.05 | $30.38 | $30.98 | $30.98 | 441,136 |
| 2024-02-09 | $29.99 | $30.47 | $29.89 | $30.38 | $30.38 | 480,903 |
| 2024-02-08 | $30.23 | $30.31 | $29.76 | $30.02 | $30.02 | 511,094 |
| 2024-02-07 | $30.40 | $30.53 | $29.95 | $30.42 | $30.42 | 614,392 |
| 2024-02-06 | $30.27 | $30.49 | $30.17 | $30.30 | $30.30 | 700,444 |
| 2024-02-05 | $30.54 | $30.64 | $30.16 | $30.35 | $30.35 | 722,696 |
| 2024-02-02 | $30.88 | $31.24 | $30.54 | $30.98 | $30.98 | 888,614 |
| 2024-02-01 | $30.39 | $31.61 | $30.21 | $31.44 | $31.44 | 939,472 |
| 2024-01-31 | $30.95 | $31.06 | $30.26 | $30.38 | $30.38 | 682,692 |
| 2024-01-30 | $30.59 | $30.97 | $30.34 | $30.67 | $30.67 | 439,486 |
| 2024-01-29 | $30.46 | $30.90 | $30.24 | $30.75 | $30.75 | 483,232 |
| 2024-01-26 | $30.86 | $30.95 | $30.37 | $30.44 | $30.44 | 525,079 |
| 2024-01-25 | $30.43 | $30.73 | $30.06 | $30.72 | $30.72 | 966,644 |
| 2024-01-24 | $31.27 | $31.31 | $29.88 | $29.91 | $29.91 | 1,307,474 |
| 2024-01-23 | $31.16 | $31.36 | $30.68 | $30.96 | $30.96 | 909,464 |
| 2024-01-22 | $30.99 | $31.43 | $30.83 | $31.02 | $31.02 | 714,725 |
| 2024-01-19 | $31.06 | $31.11 | $30.57 | $30.99 | $30.99 | 1,205,204 |
| 2024-01-18 | $31.15 | $31.25 | $30.66 | $30.88 | $30.88 | 907,089 |
| 2024-01-17 | $31.56 | $31.97 | $30.96 | $31.27 | $31.27 | 644,393 |
| 2024-01-16 | $32.60 | $32.67 | $31.79 | $31.90 | $31.90 | 867,286 |
| 2024-01-12 | $32.94 | $33.11 | $32.72 | $32.83 | $32.83 | 421,705 |
| 2024-01-11 | $33.31 | $33.43 | $32.47 | $32.63 | $32.63 | 1,023,017 |
| 2024-01-10 | $33.89 | $33.98 | $33.57 | $33.59 | $33.59 | 589,383 |
| 2024-01-09 | $33.72 | $34.08 | $33.43 | $33.94 | $33.94 | 659,554 |
| 2024-01-08 | $33.68 | $34.20 | $33.59 | $34.10 | $34.10 | 496,500 |
| 2024-01-05 | $33.39 | $34.14 | $33.20 | $33.86 | $33.86 | 686,563 |
| 2024-01-04 | $33.85 | $33.97 | $33.45 | $33.47 | $33.47 | 537,781 |
| 2024-01-03 | $33.12 | $33.68 | $32.81 | $33.63 | $33.63 | 870,809 |
| 2024-01-02 | $32.31 | $33.81 | $32.30 | $33.31 | $33.31 | 1,054,896 |
| 2023-12-29 | $32.53 | $32.67 | $32.25 | $32.41 | $32.41 | 463,571 |
| 2023-12-28 | $32.23 | $32.83 | $32.23 | $32.77 | $32.77 | 539,697 |
| 2023-12-27 | $32.57 | $32.71 | $32.38 | $32.40 | $32.40 | 503,521 |
| 2023-12-26 | $32.39 | $32.74 | $32.39 | $32.59 | $32.59 | 462,051 |
| 2023-12-22 | $32.65 | $33.08 | $32.33 | $32.34 | $32.34 | 419,576 |
| 2023-12-21 | $32.20 | $32.63 | $32.13 | $32.42 | $32.42 | 619,618 |
| 2023-12-20 | $32.49 | $32.97 | $32.10 | $32.13 | $32.13 | 958,382 |
| 2023-12-19 | $32.51 | $32.76 | $32.34 | $32.54 | $32.54 | 836,732 |
| 2023-12-18 | $32.99 | $33.03 | $32.31 | $32.35 | $32.35 | 560,754 |
| 2023-12-15 | $33.78 | $33.81 | $32.60 | $32.86 | $32.86 | 1,093,912 |
| 2023-12-14 | $33.76 | $34.69 | $33.63 | $33.99 | $33.99 | 1,500,455 |
| 2023-12-13 | $31.77 | $33.46 | $31.58 | $33.36 | $33.36 | 1,233,792 |
| 2023-12-12 | $31.89 | $31.89 | $31.32 | $31.70 | $31.70 | 831,658 |
| 2023-12-11 | $31.88 | $32.08 | $31.75 | $31.94 | $31.94 | 856,910 |
| 2023-12-08 | $32.22 | $32.48 | $31.75 | $32.07 | $32.07 | 556,243 |
| 2023-12-07 | $32.50 | $32.65 | $32.18 | $32.29 | $32.29 | 798,081 |
| 2023-12-06 | $32.00 | $32.48 | $31.87 | $32.40 | $32.40 | 1,021,786 |
| 2023-12-05 | $31.76 | $31.89 | $31.46 | $31.82 | $31.82 | 693,252 |
| 2023-12-04 | $31.60 | $32.22 | $31.57 | $31.86 | $31.86 | 971,657 |
| 2023-12-01 | $30.75 | $32.01 | $30.75 | $32.01 | $32.01 | 828,089 |
| 2023-11-30 | $30.97 | $31.08 | $30.62 | $30.87 | $30.87 | 827,996 |
| 2023-11-29 | $31.82 | $32.01 | $31.31 | $31.34 | $30.90 | 999,842 |
| 2023-11-28 | $31.30 | $31.81 | $31.01 | $31.62 | $31.18 | 1,316,250 |
| 2023-11-27 | $31.36 | $31.43 | $30.94 | $31.39 | $30.95 | 1,207,154 |
| 2023-11-24 | $31.57 | $31.70 | $31.26 | $31.41 | $30.97 | 411,170 |
| 2023-11-22 | $31.35 | $31.63 | $30.84 | $31.57 | $31.13 | 4,013,813 |
| 2023-11-21 | $31.13 | $31.15 | $30.54 | $31.14 | $30.70 | 1,483,145 |
| 2023-11-20 | $30.65 | $31.25 | $29.96 | $31.12 | $30.68 | 2,070,175 |
| 2023-11-17 | $31.88 | $31.90 | $30.63 | $30.87 | $30.44 | 2,509,642 |
| 2023-11-16 | $31.90 | $32.17 | $31.59 | $31.67 | $31.22 | 1,160,009 |
| 2023-11-15 | $31.27 | $31.89 | $31.18 | $31.54 | $31.10 | 1,182,980 |
| 2023-11-14 | $30.33 | $31.43 | $30.33 | $31.40 | $30.96 | 1,307,865 |
| 2023-11-13 | $30.19 | $30.36 | $29.33 | $29.35 | $28.94 | 846,073 |
| 2023-11-10 | $30.38 | $30.50 | $30.09 | $30.38 | $29.95 | 836,532 |
| 2023-11-09 | $30.63 | $30.83 | $30.19 | $30.21 | $29.79 | 672,508 |
| 2023-11-08 | $30.94 | $30.94 | $30.18 | $30.56 | $30.13 | 1,172,948 |
| 2023-11-07 | $31.44 | $31.53 | $31.03 | $31.05 | $30.61 | 782,050 |
| 2023-11-06 | $31.91 | $32.01 | $31.33 | $31.39 | $30.95 | 1,069,262 |
| 2023-11-03 | $32.41 | $32.58 | $31.97 | $32.05 | $31.60 | 1,076,561 |
| 2023-11-02 | $30.75 | $31.98 | $30.75 | $31.83 | $31.38 | 1,244,129 |
| 2023-11-01 | $29.90 | $30.77 | $29.51 | $30.65 | $30.22 | 1,142,046 |
| 2023-10-31 | $29.26 | $29.89 | $29.14 | $29.87 | $29.45 | 1,008,581 |
| 2023-10-30 | $29.32 | $29.57 | $28.75 | $29.16 | $28.75 | 1,016,335 |
| 2023-10-27 | $29.43 | $29.61 | $28.97 | $29.07 | $28.66 | 1,150,028 |
| 2023-10-26 | $30.25 | $30.25 | $28.82 | $29.60 | $29.18 | 1,593,229 |
| 2023-10-25 | $29.88 | $30.13 | $29.63 | $29.74 | $29.32 | 1,762,633 |
| 2023-10-24 | $29.76 | $30.10 | $29.63 | $30.09 | $29.67 | 1,872,752 |
| 2023-10-23 | $29.61 | $30.38 | $29.32 | $29.36 | $28.95 | 1,519,233 |
| 2023-10-20 | $30.76 | $31.15 | $30.44 | $30.59 | $30.59 | 1,608,194 |
| 2023-10-19 | $30.88 | $31.24 | $30.65 | $30.73 | $30.73 | 723,763 |
| 2023-10-18 | $31.37 | $31.43 | $30.65 | $30.92 | $30.92 | 810,306 |
| 2023-10-17 | $31.05 | $31.80 | $31.05 | $31.42 | $31.42 | 1,354,796 |
| 2023-10-16 | $31.17 | $31.61 | $30.83 | $31.38 | $31.38 | 1,029,374 |
| 2023-10-13 | $30.90 | $31.21 | $30.74 | $30.98 | $30.98 | 881,421 |
| 2023-10-12 | $31.62 | $31.72 | $30.24 | $30.63 | $30.63 | 1,566,835 |
| 2023-10-11 | $31.59 | $31.81 | $30.98 | $31.73 | $31.73 | 1,576,963 |
| 2023-10-10 | $30.37 | $31.53 | $30.37 | $31.38 | $31.38 | 2,092,242 |
| 2023-10-09 | $29.44 | $30.18 | $29.30 | $30.15 | $30.15 | 1,705,993 |
| 2023-10-06 | $28.36 | $29.60 | $28.04 | $29.50 | $29.50 | 1,438,870 |
| 2023-10-05 | $28.73 | $28.85 | $28.21 | $28.76 | $28.76 | 1,082,512 |
| 2023-10-04 | $28.87 | $28.99 | $28.19 | $28.87 | $28.87 | 972,689 |
| 2023-10-03 | $28.13 | $28.77 | $27.46 | $28.73 | $28.73 | 1,434,541 |
| 2023-10-02 | $29.90 | $29.90 | $27.91 | $28.36 | $28.36 | 1,646,634 |
| 2023-09-29 | $30.21 | $30.54 | $29.87 | $30.17 | $30.17 | 862,568 |
| 2023-09-28 | $31.30 | $31.30 | $29.88 | $29.90 | $29.90 | 990,153 |
| 2023-09-27 | $31.70 | $31.90 | $31.08 | $31.17 | $31.17 | 988,939 |
| 2023-09-26 | $32.74 | $32.76 | $31.65 | $31.73 | $31.73 | 832,883 |
| 2023-09-25 | $33.18 | $33.28 | $32.88 | $32.98 | $32.98 | 565,258 |
| 2023-09-22 | $33.32 | $33.69 | $33.12 | $33.43 | $33.43 | 699,018 |
| 2023-09-21 | $33.93 | $33.93 | $33.42 | $33.42 | $33.42 | 665,823 |
| 2023-09-20 | $34.38 | $34.48 | $33.88 | $34.13 | $34.13 | 1,088,238 |
| 2023-09-19 | $34.68 | $34.74 | $34.09 | $34.15 | $34.15 | 778,922 |
| 2023-09-18 | $34.83 | $34.83 | $34.32 | $34.64 | $34.64 | 610,882 |
| 2023-09-15 | $34.88 | $35.25 | $34.61 | $34.65 | $34.65 | 1,440,484 |
| 2023-09-14 | $34.72 | $35.03 | $34.61 | $34.96 | $34.96 | 615,521 |
| 2023-09-13 | $33.92 | $34.47 | $33.72 | $34.46 | $34.46 | 693,567 |
| 2023-09-12 | $33.81 | $33.96 | $33.47 | $33.86 | $33.86 | 531,988 |
| 2023-09-11 | $33.84 | $34.25 | $33.76 | $33.79 | $33.79 | 682,666 |
| 2023-09-08 | $33.87 | $34.08 | $33.66 | $34.01 | $34.01 | 648,250 |
| 2023-09-07 | $33.83 | $34.43 | $33.82 | $33.94 | $33.94 | 675,238 |
| 2023-09-06 | $33.71 | $33.74 | $33.37 | $33.59 | $33.59 | 673,501 |
| 2023-09-05 | $34.36 | $34.43 | $33.51 | $33.51 | $33.51 | 857,798 |
| 2023-09-01 | $34.79 | $34.93 | $34.11 | $34.39 | $34.39 | 564,637 |
| 2023-08-31 | $34.77 | $34.89 | $34.46 | $34.50 | $34.50 | 656,968 |
| 2023-08-30 | $35.21 | $35.46 | $34.94 | $35.12 | $34.68 | 766,361 |
| 2023-08-29 | $35.05 | $35.50 | $35.04 | $35.37 | $34.92 | 512,825 |
| 2023-08-28 | $35.09 | $35.33 | $34.98 | $35.04 | $34.60 | 448,699 |
| 2023-08-25 | $34.75 | $35.27 | $34.66 | $34.92 | $34.48 | 733,462 |
| 2023-08-24 | $34.69 | $35.13 | $34.49 | $34.64 | $34.20 | 671,178 |
| 2023-08-23 | $34.60 | $34.77 | $34.40 | $34.65 | $34.21 | 846,885 |
| 2023-08-22 | $34.28 | $34.53 | $34.11 | $34.40 | $33.97 | 1,195,702 |
| 2023-08-21 | $34.38 | $34.49 | $34.00 | $34.23 | $33.80 | 600,268 |
| 2023-08-18 | $34.40 | $34.65 | $34.32 | $34.47 | $34.04 | 488,528 |
| 2023-08-17 | $34.50 | $34.87 | $34.31 | $34.32 | $33.89 | 579,284 |
| 2023-08-16 | $34.15 | $34.69 | $34.04 | $34.47 | $34.04 | 633,452 |
| 2023-08-15 | $34.65 | $34.79 | $34.18 | $34.18 | $33.75 | 752,616 |
| 2023-08-14 | $35.49 | $35.53 | $34.77 | $34.93 | $34.49 | 667,196 |
| 2023-08-11 | $34.70 | $35.52 | $34.51 | $35.50 | $35.05 | 1,666,243 |
| 2023-08-10 | $35.20 | $35.47 | $34.75 | $34.78 | $34.34 | 1,301,851 |
| 2023-08-09 | $34.96 | $35.45 | $34.95 | $35.16 | $34.72 | 816,175 |
| 2023-08-08 | $34.92 | $35.09 | $34.51 | $34.99 | $34.55 | 513,048 |
| 2023-08-07 | $35.02 | $35.17 | $34.88 | $35.08 | $34.64 | 659,297 |
| 2023-08-04 | $35.35 | $35.66 | $34.82 | $34.90 | $34.90 | 625,718 |
| 2023-08-03 | $36.28 | $36.51 | $35.19 | $35.26 | $35.26 | 644,673 |
| 2023-08-02 | $36.47 | $36.80 | $36.34 | $36.36 | $36.36 | 628,465 |
| 2023-08-01 | $37.15 | $37.39 | $36.53 | $36.56 | $36.56 | 544,130 |
| 2023-07-31 | $37.76 | $37.84 | $36.97 | $37.08 | $37.08 | 836,356 |
| 2023-07-28 | $37.73 | $38.06 | $37.16 | $37.46 | $37.46 | 707,860 |
| 2023-07-27 | $38.57 | $38.71 | $37.39 | $37.44 | $37.44 | 999,834 |
| 2023-07-26 | $38.45 | $38.91 | $38.40 | $38.41 | $38.41 | 777,258 |
| 2023-07-25 | $38.31 | $38.66 | $38.22 | $38.54 | $38.54 | 1,141,605 |
| 2023-07-24 | $39.02 | $39.02 | $38.21 | $38.36 | $38.36 | 1,148,035 |
| 2023-07-21 | $38.80 | $39.13 | $38.65 | $39.10 | $39.10 | 909,616 |
| 2023-07-20 | $38.06 | $38.62 | $37.98 | $38.60 | $38.60 | 563,623 |
| 2023-07-19 | $37.48 | $38.20 | $37.48 | $37.87 | $37.87 | 487,986 |
| 2023-07-18 | $37.84 | $38.18 | $36.89 | $37.22 | $37.22 | 422,285 |
| 2023-07-17 | $37.91 | $38.12 | $37.65 | $37.68 | $37.68 | 553,200 |
| 2023-07-14 | $38.42 | $38.42 | $37.89 | $38.04 | $38.04 | 610,697 |
| 2023-07-13 | $37.95 | $38.39 | $37.77 | $38.39 | $38.39 | 570,815 |
| 2023-07-12 | $37.25 | $38.14 | $37.12 | $38.05 | $38.05 | 874,837 |
| 2023-07-11 | $36.56 | $37.25 | $36.46 | $37.24 | $37.24 | 575,073 |
| 2023-07-10 | $36.60 | $36.76 | $36.15 | $36.44 | $36.44 | 654,478 |
| 2023-07-07 | $36.99 | $37.00 | $36.54 | $36.56 | $36.56 | 578,897 |
| 2023-07-06 | $37.56 | $37.56 | $37.03 | $37.16 | $37.16 | 567,774 |
| 2023-07-05 | $37.52 | $38.29 | $37.37 | $37.96 | $37.96 | 330,819 |
| 2023-07-03 | $37.57 | $38.03 | $37.56 | $37.76 | $37.76 | 267,245 |
| 2023-06-30 | $37.52 | $37.72 | $37.26 | $37.68 | $37.68 | 454,368 |
| 2023-06-29 | $37.09 | $37.51 | $36.93 | $37.46 | $37.46 | 518,545 |
| 2023-06-28 | $37.93 | $37.96 | $37.14 | $37.26 | $37.26 | 544,656 |
| 2023-06-27 | $37.75 | $38.25 | $37.75 | $38.08 | $38.08 | 649,495 |
| 2023-06-26 | $37.35 | $37.92 | $37.22 | $37.71 | $37.71 | 623,112 |
| 2023-06-23 | $38.08 | $38.24 | $37.17 | $37.19 | $37.19 | 696,786 |
| 2023-06-22 | $38.22 | $38.34 | $37.99 | $38.02 | $38.02 | 808,105 |
| 2023-06-21 | $38.12 | $38.47 | $37.41 | $38.27 | $38.27 | 655,244 |
| 2023-06-20 | $38.58 | $38.70 | $37.89 | $37.89 | $37.89 | 425,710 |
| 2023-06-16 | $38.89 | $39.14 | $38.48 | $38.66 | $38.66 | 893,341 |
| 2023-06-15 | $38.27 | $38.82 | $38.24 | $38.73 | $38.73 | 534,539 |
| 2023-06-14 | $38.05 | $38.56 | $38.05 | $38.11 | $38.11 | 597,164 |
| 2023-06-13 | $37.96 | $38.41 | $37.71 | $38.05 | $38.05 | 625,230 |
| 2023-06-12 | $38.09 | $38.24 | $37.82 | $38.00 | $38.00 | 542,877 |
| 2023-06-09 | $38.69 | $38.69 | $38.09 | $38.13 | $38.13 | 439,843 |
| 2023-06-08 | $38.67 | $38.99 | $38.26 | $38.66 | $38.66 | 395,102 |
| 2023-06-07 | $38.36 | $38.98 | $37.96 | $38.88 | $38.88 | 349,412 |
| 2023-06-06 | $38.35 | $38.54 | $38.11 | $38.22 | $38.22 | 421,630 |
| 2023-06-05 | $38.12 | $38.62 | $38.03 | $38.28 | $38.28 | 489,854 |
| 2023-06-02 | $37.15 | $38.32 | $36.92 | $38.11 | $38.11 | 740,617 |
| 2023-06-01 | $37.68 | $37.68 | $37.10 | $37.32 | $37.32 | 1,038,298 |
| 2023-05-31 | $36.84 | $37.73 | $36.81 | $37.53 | $37.53 | 1,015,611 |
| 2023-05-30 | $37.17 | $37.48 | $37.04 | $37.20 | $36.77 | 973,718 |
| 2023-05-26 | $37.54 | $37.61 | $36.83 | $37.19 | $36.76 | 475,985 |
| 2023-05-25 | $38.07 | $38.11 | $37.43 | $37.68 | $37.24 | 537,426 |
| 2023-05-24 | $38.52 | $38.56 | $38.03 | $38.15 | $37.71 | 525,465 |
| 2023-05-23 | $38.56 | $39.12 | $38.39 | $38.42 | $37.97 | 658,566 |
| 2023-05-22 | $38.75 | $38.95 | $38.30 | $38.75 | $38.30 | 454,292 |
| 2023-05-19 | $39.22 | $39.22 | $38.53 | $38.55 | $38.10 | 471,520 |
| 2023-05-18 | $38.49 | $38.80 | $38.24 | $38.63 | $38.18 | 825,167 |
| 2023-05-17 | $38.66 | $39.00 | $38.40 | $38.78 | $38.33 | 748,501 |
| 2023-05-16 | $39.99 | $40.03 | $38.63 | $38.66 | $38.21 | 690,819 |
| 2023-05-15 | $41.17 | $41.17 | $39.51 | $39.95 | $39.49 | 1,152,545 |
| 2023-05-12 | $40.96 | $41.22 | $40.65 | $41.02 | $40.54 | 330,790 |
| 2023-05-11 | $40.93 | $41.03 | $40.51 | $40.65 | $40.18 | 409,560 |
| 2023-05-10 | $40.86 | $41.04 | $40.47 | $40.96 | $40.49 | 343,445 |
| 2023-05-09 | $40.62 | $40.82 | $40.29 | $40.71 | $40.24 | 501,904 |
| 2023-05-08 | $41.12 | $41.19 | $40.71 | $40.76 | $40.29 | 354,437 |
| 2023-05-05 | $40.58 | $41.14 | $40.23 | $41.10 | $40.62 | 476,687 |
| 2023-05-04 | $40.39 | $40.77 | $40.21 | $40.57 | $40.10 | 504,567 |
| 2023-05-03 | $40.00 | $40.77 | $39.88 | $40.39 | $39.92 | 909,594 |
| 2023-05-02 | $40.46 | $40.50 | $39.14 | $39.71 | $39.25 | 717,453 |
| 2023-05-01 | $40.26 | $40.97 | $40.24 | $40.60 | $40.13 | 494,445 |
| 2023-04-28 | $40.49 | $40.84 | $40.14 | $40.26 | $39.79 | 581,909 |
| 2023-04-27 | $39.75 | $40.46 | $39.75 | $40.45 | $39.98 | 575,092 |
| 2023-04-26 | $40.25 | $41.00 | $39.32 | $39.55 | $39.09 | 1,016,590 |
| 2023-04-25 | $40.88 | $41.16 | $40.71 | $41.12 | $40.64 | 490,674 |
| 2023-04-24 | $40.76 | $41.16 | $40.51 | $40.99 | $40.52 | 454,485 |
| 2023-04-21 | $40.74 | $41.01 | $40.44 | $40.82 | $40.82 | 1,297,525 |
| 2023-04-20 | $40.71 | $40.75 | $40.21 | $40.55 | $40.55 | 737,074 |
| 2023-04-19 | $40.44 | $40.77 | $40.30 | $40.59 | $40.59 | 758,307 |
| 2023-04-18 | $40.30 | $40.45 | $40.03 | $40.29 | $40.29 | 672,470 |
| 2023-04-17 | $40.08 | $40.53 | $40.00 | $40.46 | $40.46 | 587,984 |
| 2023-04-14 | $40.17 | $40.20 | $39.68 | $39.87 | $39.87 | 583,697 |
| 2023-04-13 | $40.23 | $40.59 | $39.81 | $40.49 | $40.49 | 489,915 |
| 2023-04-12 | $40.98 | $41.07 | $40.40 | $40.41 | $40.41 | 465,661 |
| 2023-04-11 | $40.82 | $40.99 | $40.68 | $40.80 | $40.80 | 362,458 |
| 2023-04-10 | $40.63 | $40.79 | $40.35 | $40.78 | $40.78 | 356,699 |
| 2023-04-06 | $40.97 | $41.14 | $40.59 | $40.88 | $40.88 | 419,194 |
| 2023-04-05 | $39.84 | $40.84 | $39.82 | $40.70 | $40.70 | 410,425 |
| 2023-04-04 | $39.06 | $39.62 | $38.99 | $39.62 | $39.62 | 540,605 |
| 2023-04-03 | $39.63 | $39.63 | $38.78 | $38.99 | $38.99 | 634,305 |
| 2023-03-31 | $39.78 | $40.06 | $39.42 | $39.88 | $39.88 | 885,596 |
| 2023-03-30 | $39.70 | $39.93 | $39.44 | $39.73 | $39.73 | 513,864 |
| 2023-03-29 | $39.05 | $39.56 | $39.01 | $39.50 | $39.50 | 385,271 |
| 2023-03-28 | $38.77 | $39.38 | $38.70 | $38.93 | $38.93 | 376,068 |
| 2023-03-27 | $38.87 | $39.13 | $38.57 | $38.80 | $38.80 | 569,116 |
| 2023-03-24 | $37.60 | $38.73 | $37.54 | $38.73 | $38.73 | 493,755 |
| 2023-03-23 | $37.89 | $38.26 | $37.44 | $37.53 | $37.53 | 546,716 |
| 2023-03-22 | $38.73 | $38.88 | $37.85 | $37.88 | $37.88 | 526,686 |
| 2023-03-21 | $39.94 | $39.94 | $38.31 | $38.79 | $38.79 | 768,893 |
| 2023-03-20 | $39.59 | $40.09 | $39.32 | $39.82 | $39.82 | 463,675 |
| 2023-03-17 | $39.55 | $39.75 | $39.21 | $39.55 | $39.55 | 1,096,762 |
| 2023-03-16 | $39.74 | $40.09 | $39.37 | $39.78 | $39.78 | 624,284 |
| 2023-03-15 | $38.90 | $39.84 | $38.66 | $39.78 | $39.78 | 575,954 |
| 2023-03-14 | $39.01 | $39.53 | $38.67 | $39.03 | $39.03 | 580,437 |
| 2023-03-13 | $37.86 | $39.65 | $37.86 | $38.76 | $38.76 | 638,140 |
| 2023-03-10 | $38.89 | $39.08 | $37.88 | $38.05 | $38.05 | 422,490 |
| 2023-03-09 | $39.39 | $39.67 | $38.73 | $38.82 | $38.82 | 384,091 |
| 2023-03-08 | $38.80 | $39.36 | $38.65 | $39.32 | $39.32 | 566,375 |
| 2023-03-07 | $39.50 | $39.59 | $38.64 | $38.75 | $38.75 | 457,871 |
| 2023-03-06 | $39.35 | $39.70 | $39.26 | $39.44 | $39.44 | 470,486 |
| 2023-03-03 | $39.09 | $39.30 | $38.69 | $39.30 | $39.30 | 613,167 |
| 2023-03-02 | $38.12 | $38.92 | $37.86 | $38.78 | $38.78 | 756,094 |
| 2023-03-01 | $38.78 | $38.78 | $38.01 | $38.10 | $38.10 | 826,266 |
| 2023-02-28 | $39.36 | $39.68 | $38.94 | $39.03 | $39.03 | 739,338 |
| 2023-02-27 | $40.58 | $40.84 | $39.95 | $39.96 | $39.51 | 988,012 |
| 2023-02-24 | $40.39 | $40.56 | $39.80 | $40.42 | $40.42 | 943,138 |
| 2023-02-23 | $41.00 | $41.30 | $40.48 | $40.86 | $40.86 | 941,995 |
| 2023-02-22 | $40.26 | $41.68 | $40.13 | $41.01 | $41.01 | 1,193,942 |
| 2023-02-21 | $41.19 | $41.27 | $40.23 | $40.36 | $40.36 | 648,140 |
| 2023-02-17 | $40.60 | $41.45 | $40.46 | $41.34 | $41.34 | 438,832 |
| 2023-02-16 | $40.68 | $40.83 | $40.26 | $40.53 | $40.53 | 414,072 |
| 2023-02-15 | $40.49 | $41.13 | $40.35 | $41.12 | $41.12 | 517,407 |
| 2023-02-14 | $40.79 | $41.19 | $40.56 | $40.59 | $40.59 | 378,530 |
| 2023-02-13 | $40.59 | $41.05 | $40.59 | $40.95 | $40.95 | 345,406 |
| 2023-02-10 | $39.77 | $40.63 | $39.71 | $40.59 | $40.59 | 493,193 |
| 2023-02-09 | $40.56 | $40.72 | $39.40 | $39.66 | $39.66 | 451,767 |
| 2023-02-08 | $40.97 | $41.16 | $40.29 | $40.47 | $40.47 | 706,518 |
| 2023-02-07 | $41.31 | $41.38 | $40.76 | $41.19 | $41.19 | 552,173 |
| 2023-02-06 | $41.57 | $41.71 | $41.03 | $41.53 | $41.53 | 355,994 |
| 2023-02-03 | $41.90 | $41.96 | $40.89 | $41.65 | $41.65 | 517,524 |
| 2023-02-02 | $42.77 | $42.96 | $42.34 | $42.38 | $42.38 | 632,641 |
| 2023-02-01 | $42.00 | $43.01 | $41.80 | $42.69 | $42.69 | 682,175 |
| 2023-01-31 | $42.11 | $42.17 | $41.70 | $42.17 | $42.17 | 532,704 |
| 2023-01-30 | $42.19 | $42.54 | $42.10 | $42.10 | $42.10 | 552,357 |
| 2023-01-27 | $42.18 | $42.36 | $41.90 | $42.16 | $42.16 | 415,944 |
| 2023-01-26 | $41.88 | $42.25 | $41.83 | $42.19 | $42.19 | 545,222 |
| 2023-01-25 | $42.36 | $42.57 | $41.56 | $42.03 | $42.03 | 827,504 |
| 2023-01-24 | $42.49 | $42.99 | $42.25 | $42.72 | $42.72 | 663,561 |
| 2023-01-23 | $42.49 | $42.88 | $42.18 | $42.63 | $42.63 | 847,930 |
| 2023-01-20 | $42.43 | $42.58 | $41.85 | $42.57 | $42.57 | 1,394,757 |
| 2023-01-19 | $42.34 | $42.47 | $42.07 | $42.31 | $42.31 | 798,495 |
| 2023-01-18 | $43.51 | $43.60 | $42.33 | $42.34 | $42.34 | 681,425 |
| 2023-01-17 | $43.28 | $43.62 | $43.00 | $43.27 | $43.27 | 1,873,128 |
| 2023-01-13 | $44.00 | $44.11 | $42.99 | $43.40 | $43.40 | 1,195,923 |
| 2023-01-12 | $44.60 | $44.77 | $44.14 | $44.28 | $44.28 | 456,912 |
| 2023-01-11 | $44.04 | $44.62 | $44.04 | $44.54 | $44.54 | 360,465 |
| 2023-01-10 | $44.07 | $44.07 | $43.63 | $43.92 | $43.92 | 390,901 |
| 2023-01-09 | $44.06 | $44.60 | $43.92 | $44.33 | $44.33 | 464,350 |
| 2023-01-06 | $43.37 | $44.21 | $43.29 | $44.19 | $44.19 | 360,953 |
| 2023-01-05 | $43.53 | $43.60 | $42.75 | $42.93 | $42.93 | 457,337 |
| 2023-01-04 | $43.38 | $43.99 | $43.38 | $43.72 | $43.72 | 362,629 |
| 2023-01-03 | $43.33 | $43.56 | $42.27 | $43.14 | $43.14 | 458,158 |
| 2022-12-30 | $43.54 | $43.66 | $42.63 | $42.98 | $42.98 | 437,925 |
| 2022-12-29 | $43.12 | $43.85 | $43.04 | $43.54 | $43.54 | 468,660 |
| 2022-12-28 | $43.52 | $43.82 | $42.98 | $42.98 | $42.98 | 617,567 |
| 2022-12-27 | $43.16 | $43.61 | $42.90 | $43.47 | $43.47 | 278,347 |
| 2022-12-23 | $42.49 | $43.24 | $42.47 | $43.24 | $43.24 | 272,666 |
| 2022-12-22 | $42.76 | $42.88 | $42.04 | $42.62 | $42.62 | 521,228 |
| 2022-12-21 | $42.08 | $43.01 | $42.08 | $43.00 | $43.00 | 647,349 |
| 2022-12-20 | $42.07 | $42.19 | $41.80 | $42.02 | $42.02 | 342,319 |
| 2022-12-19 | $42.08 | $42.66 | $41.99 | $42.10 | $42.10 | 448,740 |
| 2022-12-16 | $42.37 | $42.49 | $41.82 | $42.09 | $42.09 | 783,866 |
| 2022-12-15 | $43.26 | $43.37 | $42.74 | $42.77 | $42.77 | 444,341 |
| 2022-12-14 | $43.75 | $44.52 | $43.32 | $43.53 | $43.53 | 580,980 |
| 2022-12-13 | $44.26 | $44.65 | $43.14 | $43.71 | $43.71 | 739,362 |
| 2022-12-12 | $42.86 | $43.67 | $42.65 | $43.65 | $43.65 | 482,512 |
| 2022-12-09 | $42.46 | $43.07 | $42.46 | $42.64 | $42.64 | 404,289 |
| 2022-12-08 | $42.32 | $42.76 | $42.01 | $42.52 | $42.52 | 508,161 |
| 2022-12-07 | $42.96 | $43.06 | $42.28 | $42.32 | $42.32 | 389,362 |
| 2022-12-06 | $42.89 | $43.05 | $42.44 | $42.89 | $42.89 | 307,090 |
| 2022-12-05 | $42.73 | $43.00 | $42.40 | $42.89 | $42.89 | 428,555 |
| 2022-12-02 | $42.54 | $43.15 | $42.27 | $42.95 | $42.95 | 427,968 |
| 2022-12-01 | $42.92 | $43.52 | $42.70 | $42.84 | $42.84 | 569,766 |
| 2022-11-30 | $41.40 | $42.78 | $41.33 | $42.77 | $42.77 | 631,361 |
| 2022-11-29 | $42.05 | $42.06 | $41.66 | $41.96 | $41.53 | 412,455 |
| 2022-11-28 | $42.31 | $42.43 | $41.97 | $42.41 | $41.98 | 517,943 |
| 2022-11-25 | $42.54 | $42.78 | $42.42 | $42.58 | $42.15 | 266,756 |
| 2022-11-23 | $41.88 | $42.33 | $41.72 | $42.33 | $41.90 | 467,129 |
| 2022-11-22 | $41.63 | $42.27 | $41.62 | $42.01 | $41.58 | 447,816 |
| 2022-11-21 | $41.49 | $41.97 | $41.31 | $41.40 | $40.98 | 438,611 |
| 2022-11-18 | $40.96 | $41.80 | $40.83 | $41.70 | $41.70 | 730,092 |
| 2022-11-17 | $40.46 | $40.67 | $40.05 | $40.47 | $40.47 | 621,588 |
| 2022-11-16 | $40.84 | $41.47 | $40.80 | $40.82 | $40.82 | 656,803 |
| 2022-11-15 | $41.16 | $41.42 | $40.46 | $40.92 | $40.92 | 276,524 |
| 2022-11-14 | $40.99 | $41.44 | $40.73 | $40.75 | $40.75 | 560,710 |
| 2022-11-11 | $41.27 | $41.34 | $40.58 | $41.10 | $41.10 | 417,297 |
| 2022-11-10 | $40.63 | $41.46 | $40.03 | $41.41 | $41.41 | 469,926 |
| 2022-11-09 | $39.30 | $39.68 | $39.19 | $39.35 | $39.35 | 439,484 |
| 2022-11-08 | $39.51 | $39.81 | $39.06 | $39.43 | $39.43 | 568,226 |
| 2022-11-07 | $40.43 | $40.47 | $38.83 | $39.44 | $39.44 | 1,103,515 |
| 2022-11-04 | $40.64 | $41.12 | $40.24 | $40.56 | $40.56 | 472,232 |
| 2022-11-03 | $40.33 | $40.84 | $39.86 | $40.54 | $40.54 | 405,270 |
| 2022-11-02 | $40.67 | $41.71 | $40.45 | $40.69 | $40.69 | 656,903 |
| 2022-11-01 | $40.73 | $40.96 | $40.42 | $40.61 | $40.61 | 585,464 |
| 2022-10-31 | $40.91 | $41.09 | $40.54 | $40.68 | $40.68 | 838,893 |
| 2022-10-28 | $40.18 | $40.99 | $40.13 | $40.91 | $40.91 | 548,277 |
| 2022-10-27 | $40.35 | $40.64 | $39.85 | $40.02 | $40.02 | 705,898 |
| 2022-10-26 | $40.50 | $40.95 | $39.66 | $39.99 | $39.99 | 1,125,333 |
| 2022-10-25 | $39.91 | $40.88 | $39.83 | $40.79 | $40.79 | 617,468 |
| 2022-10-24 | $39.77 | $40.20 | $39.35 | $39.83 | $39.83 | 703,467 |
| 2022-10-21 | $38.85 | $39.57 | $38.60 | $39.43 | $39.43 | 1,512,298 |
| 2022-10-20 | $39.46 | $39.61 | $38.52 | $38.74 | $38.74 | 624,046 |
| 2022-10-19 | $39.76 | $40.08 | $39.30 | $39.67 | $39.67 | 658,491 |
| 2022-10-18 | $40.59 | $40.87 | $40.17 | $40.48 | $40.48 | 617,338 |
| 2022-10-17 | $39.85 | $40.50 | $39.78 | $40.02 | $40.02 | 570,157 |
| 2022-10-14 | $40.03 | $40.49 | $39.17 | $39.45 | $39.45 | 1,476,824 |
| 2022-10-13 | $37.64 | $39.46 | $37.64 | $39.35 | $39.35 | 504,759 |
| 2022-10-12 | $39.24 | $39.25 | $38.26 | $38.29 | $38.29 | 719,108 |
| 2022-10-11 | $39.23 | $39.80 | $38.83 | $39.44 | $39.44 | 581,403 |
| 2022-10-10 | $39.79 | $40.17 | $39.41 | $39.43 | $39.43 | 533,005 |
| 2022-10-07 | $40.97 | $41.03 | $39.30 | $39.64 | $39.64 | 632,047 |
| 2022-10-06 | $42.44 | $42.44 | $40.94 | $41.01 | $41.01 | 658,234 |
| 2022-10-05 | $43.02 | $43.02 | $42.08 | $42.54 | $42.54 | 550,054 |
| 2022-10-04 | $42.54 | $43.53 | $42.54 | $43.52 | $43.52 | 611,353 |
| 2022-10-03 | $42.33 | $43.12 | $41.68 | $42.64 | $42.64 | 566,084 |
| 2022-09-30 | $42.74 | $42.74 | $41.60 | $41.70 | $41.70 | 1,043,960 |
| 2022-09-29 | $43.92 | $44.10 | $42.24 | $42.32 | $42.32 | 660,249 |
| 2022-09-28 | $43.94 | $44.59 | $43.26 | $44.26 | $44.26 | 946,172 |
| 2022-09-27 | $44.72 | $44.88 | $43.57 | $43.68 | $43.68 | 847,079 |
| 2022-09-26 | $44.86 | $45.30 | $43.73 | $44.33 | $44.33 | 794,304 |
| 2022-09-23 | $46.13 | $46.34 | $44.93 | $45.28 | $45.28 | 1,409,809 |
| 2022-09-22 | $48.83 | $48.98 | $46.12 | $46.71 | $46.71 | 2,111,548 |
| 2022-09-21 | $49.49 | $49.97 | $48.61 | $48.61 | $48.61 | 1,007,777 |
| 2022-09-20 | $49.88 | $49.99 | $49.00 | $49.24 | $49.24 | 519,416 |
| 2022-09-19 | $49.28 | $50.30 | $49.22 | $50.26 | $50.26 | 641,270 |
| 2022-09-16 | $49.23 | $49.53 | $49.04 | $49.32 | $49.32 | 1,043,182 |
| 2022-09-15 | $49.76 | $49.82 | $49.13 | $49.23 | $49.23 | 592,220 |
| 2022-09-14 | $49.44 | $50.34 | $49.39 | $49.96 | $49.96 | 501,970 |
| 2022-09-13 | $49.87 | $50.22 | $49.25 | $49.35 | $49.35 | 574,565 |
| 2022-09-12 | $49.94 | $50.59 | $49.77 | $50.29 | $50.29 | 540,796 |
| 2022-09-09 | $49.61 | $49.93 | $49.31 | $49.65 | $49.65 | 745,206 |
| 2022-09-08 | $49.32 | $49.79 | $49.16 | $49.46 | $49.46 | 920,571 |
| 2022-09-07 | $48.50 | $49.62 | $48.50 | $49.46 | $49.46 | 1,414,729 |
| 2022-09-06 | $49.12 | $49.23 | $48.43 | $48.60 | $48.60 | 854,711 |
| 2022-09-02 | $49.25 | $50.19 | $48.86 | $49.08 | $49.08 | 1,052,058 |
| 2022-09-01 | $49.07 | $49.27 | $48.35 | $48.97 | $48.97 | 1,760,147 |
| 2022-08-31 | $50.27 | $50.37 | $49.29 | $49.40 | $48.96 | 898,883 |
| 2022-08-30 | $50.11 | $50.48 | $49.70 | $50.18 | $49.73 | 902,859 |
| 2022-08-29 | $49.92 | $50.34 | $49.58 | $50.03 | $49.58 | 323,875 |
| 2022-08-26 | $50.77 | $50.85 | $49.99 | $50.09 | $50.09 | 482,173 |
| 2022-08-25 | $50.07 | $50.71 | $49.68 | $50.67 | $50.67 | 584,866 |
| 2022-08-24 | $50.00 | $50.24 | $49.63 | $50.09 | $50.09 | 603,761 |
| 2022-08-23 | $50.19 | $50.19 | $49.39 | $49.75 | $49.75 | 388,102 |
| 2022-08-22 | $50.72 | $50.77 | $50.00 | $50.09 | $50.09 | 403,626 |
| 2022-08-19 | $51.49 | $51.64 | $50.79 | $50.95 | $50.95 | 516,615 |
| 2022-08-18 | $51.61 | $51.62 | $51.07 | $51.30 | $51.30 | 349,434 |
| 2022-08-17 | $51.43 | $51.71 | $51.32 | $51.51 | $51.51 | 399,466 |
| 2022-08-16 | $50.99 | $51.63 | $50.99 | $51.63 | $51.63 | 447,913 |
| 2022-08-15 | $50.68 | $51.16 | $50.32 | $51.11 | $51.11 | 272,513 |
| 2022-08-12 | $49.89 | $50.90 | $49.89 | $50.89 | $50.89 | 359,396 |
| 2022-08-11 | $50.00 | $50.56 | $49.71 | $49.80 | $49.80 | 335,610 |
| 2022-08-10 | $49.94 | $49.94 | $49.52 | $49.91 | $49.91 | 357,728 |
| 2022-08-09 | $49.25 | $49.91 | $49.16 | $49.78 | $49.78 | 405,479 |
| 2022-08-08 | $49.04 | $49.61 | $48.98 | $49.18 | $49.18 | 402,214 |
| 2022-08-05 | $49.60 | $49.60 | $48.43 | $48.83 | $48.83 | 428,325 |
| 2022-08-04 | $49.51 | $49.87 | $49.30 | $49.75 | $49.75 | 501,073 |
| 2022-08-03 | $48.85 | $49.57 | $48.26 | $49.50 | $49.50 | 559,346 |
| 2022-08-02 | $48.98 | $49.11 | $48.27 | $48.71 | $48.71 | 580,087 |
| 2022-08-01 | $48.67 | $48.96 | $48.12 | $48.82 | $48.82 | 444,806 |
| 2022-07-29 | $48.35 | $48.92 | $48.35 | $48.73 | $48.73 | 435,583 |
| 2022-07-28 | $47.49 | $48.79 | $47.30 | $48.67 | $48.67 | 783,329 |
| 2022-07-27 | $47.26 | $47.57 | $46.04 | $46.89 | $46.89 | 1,032,172 |
| 2022-07-26 | $45.51 | $46.58 | $45.51 | $46.44 | $46.44 | 745,633 |
| 2022-07-25 | $45.47 | $45.98 | $45.29 | $45.63 | $45.63 | 684,111 |
| 2022-07-22 | $45.27 | $45.65 | $44.75 | $45.34 | $45.34 | 719,861 |
| 2022-07-21 | $44.77 | $44.99 | $44.41 | $44.97 | $44.97 | 577,908 |
| 2022-07-20 | $45.59 | $45.71 | $44.82 | $44.88 | $44.88 | 534,550 |
| 2022-07-19 | $44.95 | $45.47 | $44.72 | $45.34 | $45.34 | 474,218 |
| 2022-07-18 | $45.22 | $45.30 | $44.51 | $44.54 | $44.54 | 633,867 |
| 2022-07-15 | $45.37 | $45.76 | $44.42 | $45.52 | $45.52 | 971,918 |
| 2022-07-14 | $44.12 | $44.98 | $44.12 | $44.97 | $44.97 | 292,883 |
| 2022-07-13 | $45.07 | $45.39 | $44.72 | $44.86 | $44.86 | 694,750 |
| 2022-07-12 | $45.44 | $45.94 | $45.18 | $45.44 | $45.44 | 642,914 |
| 2022-07-11 | $45.68 | $46.15 | $45.35 | $45.71 | $45.71 | 535,128 |
| 2022-07-08 | $46.10 | $46.27 | $45.67 | $45.95 | $45.95 | 612,479 |
| 2022-07-07 | $46.19 | $46.50 | $45.81 | $46.03 | $46.03 | 533,934 |
| 2022-07-06 | $45.90 | $46.73 | $45.59 | $46.35 | $46.35 | 570,742 |
| 2022-07-05 | $47.66 | $47.66 | $45.05 | $45.65 | $45.65 | 619,105 |
| 2022-07-01 | $46.32 | $47.92 | $46.05 | $47.83 | $47.83 | 587,247 |
| 2022-06-30 | $45.74 | $46.47 | $45.48 | $46.12 | $46.12 | 700,768 |
| 2022-06-29 | $46.15 | $46.49 | $45.77 | $46.06 | $46.06 | 519,791 |
| 2022-06-28 | $46.14 | $46.67 | $45.85 | $46.02 | $46.02 | 489,088 |
| 2022-06-27 | $44.73 | $46.17 | $44.55 | $45.94 | $45.94 | 932,141 |
| 2022-06-24 | $45.82 | $46.77 | $45.72 | $46.12 | $46.12 | 1,434,646 |
| 2022-06-23 | $44.91 | $45.92 | $44.84 | $45.75 | $45.75 | 822,647 |
| 2022-06-22 | $44.02 | $45.24 | $44.02 | $44.78 | $44.78 | 733,594 |
| 2022-06-21 | $43.62 | $44.42 | $43.59 | $44.17 | $44.17 | 732,270 |
| 2022-06-17 | $43.52 | $44.26 | $43.03 | $43.71 | $43.71 | 1,715,953 |
| 2022-06-16 | $43.14 | $43.74 | $42.99 | $43.52 | $43.52 | 934,928 |
| 2022-06-15 | $43.81 | $44.19 | $42.94 | $43.67 | $43.67 | 801,369 |
| 2022-06-14 | $45.10 | $45.32 | $42.79 | $43.26 | $43.26 | 1,150,727 |
| 2022-06-13 | $46.44 | $46.73 | $45.16 | $45.26 | $45.26 | 1,498,593 |
| 2022-06-10 | $46.10 | $47.08 | $46.06 | $46.79 | $46.79 | 1,152,844 |
| 2022-06-09 | $46.46 | $46.97 | $46.28 | $46.32 | $46.32 | 866,769 |
| 2022-06-08 | $47.44 | $47.53 | $46.36 | $46.40 | $46.40 | 419,929 |
| 2022-06-07 | $47.45 | $47.59 | $46.68 | $47.59 | $47.59 | 521,682 |
| 2022-06-06 | $47.54 | $47.98 | $47.26 | $47.64 | $47.64 | 512,657 |
| 2022-06-03 | $47.59 | $47.76 | $47.36 | $47.37 | $47.37 | 546,457 |
| 2022-06-02 | $47.53 | $47.66 | $46.45 | $47.59 | $47.59 | 543,080 |
| 2022-06-01 | $47.57 | $47.91 | $47.18 | $47.72 | $47.28 | 850,901 |
| 2022-05-31 | $47.81 | $47.96 | $47.21 | $47.59 | $47.15 | 600,680 |
| 2022-05-27 | $47.63 | $48.13 | $47.38 | $48.12 | $47.68 | 738,897 |
| 2022-05-26 | $48.40 | $48.74 | $47.75 | $47.89 | $47.45 | 549,486 |
| 2022-05-25 | $48.68 | $48.68 | $48.09 | $48.47 | $48.03 | 740,585 |
| 2022-05-24 | $47.56 | $48.69 | $46.76 | $48.61 | $48.16 | 837,144 |
| 2022-05-23 | $47.92 | $48.40 | $47.49 | $47.65 | $47.21 | 766,091 |
| 2022-05-20 | $47.17 | $47.64 | $46.75 | $47.62 | $47.18 | 917,105 |
| 2022-05-19 | $46.62 | $47.24 | $46.14 | $47.07 | $46.64 | 1,074,815 |
| 2022-05-18 | $46.16 | $47.40 | $46.01 | $46.63 | $46.20 | 1,292,470 |
| 2022-05-17 | $45.05 | $45.78 | $44.44 | $45.76 | $45.34 | 486,558 |
| 2022-05-16 | $44.60 | $45.10 | $44.23 | $44.84 | $44.43 | 461,440 |
| 2022-05-13 | $44.30 | $44.55 | $43.91 | $44.53 | $44.12 | 615,660 |
| 2022-05-12 | $43.55 | $44.09 | $43.08 | $44.08 | $43.68 | 1,131,444 |
| 2022-05-11 | $43.90 | $44.33 | $43.51 | $43.61 | $43.21 | 1,363,983 |
| 2022-05-10 | $44.56 | $45.42 | $43.52 | $44.12 | $43.72 | 768,707 |
| 2022-05-09 | $44.41 | $44.55 | $43.96 | $44.28 | $43.87 | 1,053,568 |
| 2022-05-06 | $44.29 | $44.77 | $43.99 | $44.65 | $44.24 | 866,197 |
| 2022-05-05 | $44.51 | $44.62 | $44.02 | $44.23 | $43.82 | 731,546 |
| 2022-05-04 | $43.67 | $44.81 | $43.65 | $44.75 | $44.34 | 969,814 |
| 2022-05-03 | $44.15 | $44.46 | $43.55 | $43.60 | $43.20 | 781,761 |
| 2022-05-02 | $44.37 | $44.42 | $43.07 | $43.83 | $43.43 | 964,796 |
| 2022-04-29 | $45.10 | $45.15 | $44.28 | $44.35 | $43.94 | 953,035 |
| 2022-04-28 | $45.58 | $45.63 | $45.00 | $45.29 | $44.88 | 1,110,001 |
| 2022-04-27 | $47.18 | $47.18 | $45.33 | $45.42 | $45.00 | 1,410,922 |
| 2022-04-26 | $46.97 | $47.14 | $46.20 | $46.42 | $45.99 | 926,637 |
| 2022-04-25 | $47.47 | $47.49 | $46.39 | $46.99 | $46.56 | 861,703 |
| 2022-04-22 | $48.92 | $49.05 | $47.53 | $47.60 | $47.16 | 1,626,328 |
| 2022-04-21 | $49.16 | $49.38 | $48.80 | $48.83 | $48.38 | 948,270 |
| 2022-04-20 | $49.16 | $49.61 | $49.16 | $49.22 | $48.77 | 685,982 |
| 2022-04-19 | $48.64 | $48.93 | $48.35 | $48.66 | $48.21 | 962,446 |
| 2022-04-18 | $48.88 | $49.20 | $48.33 | $48.53 | $48.09 | 563,049 |
| 2022-04-14 | $48.45 | $49.27 | $48.30 | $48.93 | $48.48 | 950,018 |
| 2022-04-13 | $48.62 | $48.99 | $48.10 | $48.49 | $48.05 | 896,815 |
| 2022-04-12 | $48.34 | $49.29 | $48.16 | $48.78 | $48.33 | 769,538 |
| 2022-04-11 | $48.66 | $49.48 | $48.19 | $48.48 | $48.04 | 1,414,218 |
| 2022-04-08 | $47.62 | $48.78 | $47.60 | $48.20 | $47.76 | 688,416 |
| 2022-04-07 | $47.77 | $48.03 | $47.35 | $47.38 | $46.95 | 863,486 |
| 2022-04-06 | $47.17 | $48.04 | $46.96 | $47.80 | $47.36 | 537,972 |
| 2022-04-05 | $47.14 | $47.75 | $46.93 | $47.17 | $46.74 | 734,192 |
| 2022-04-04 | $47.33 | $47.44 | $46.60 | $47.01 | $46.58 | 533,842 |
| 2022-04-01 | $46.75 | $47.49 | $46.47 | $47.49 | $47.05 | 418,565 |
| 2022-03-31 | $46.85 | $47.38 | $46.74 | $46.74 | $46.31 | 482,585 |
| 2022-03-30 | $46.65 | $46.84 | $46.22 | $46.83 | $46.40 | 363,224 |
| 2022-03-29 | $46.58 | $46.72 | $46.19 | $46.64 | $46.21 | 533,489 |
| 2022-03-28 | $45.84 | $46.39 | $45.62 | $46.39 | $45.97 | 488,671 |
| 2022-03-25 | $45.07 | $45.75 | $44.94 | $45.75 | $45.33 | 592,786 |
| 2022-03-24 | $44.93 | $45.15 | $44.59 | $44.91 | $44.50 | 498,082 |
| 2022-03-23 | $45.00 | $45.14 | $44.42 | $44.87 | $44.46 | 568,211 |
| 2022-03-22 | $45.50 | $45.74 | $44.85 | $45.02 | $44.61 | 542,250 |
| 2022-03-21 | $44.72 | $45.45 | $44.72 | $45.23 | $44.82 | 504,205 |
| 2022-03-18 | $44.82 | $45.11 | $44.28 | $44.66 | $44.25 | 1,746,798 |
| 2022-03-17 | $44.69 | $45.42 | $44.33 | $44.98 | $44.57 | 487,442 |
| 2022-03-16 | $44.77 | $45.05 | $44.11 | $44.75 | $44.34 | 663,217 |
| 2022-03-15 | $44.60 | $45.17 | $44.32 | $44.73 | $44.32 | 478,636 |
| 2022-03-14 | $44.86 | $45.20 | $43.97 | $44.35 | $43.94 | 605,821 |
| 2022-03-11 | $44.99 | $45.22 | $44.59 | $44.72 | $44.31 | 732,006 |
| 2022-03-10 | $44.91 | $45.19 | $44.20 | $44.64 | $44.23 | 979,454 |
| 2022-03-09 | $45.58 | $45.79 | $45.07 | $45.18 | $44.77 | 902,977 |
| 2022-03-08 | $45.85 | $46.20 | $45.01 | $45.32 | $44.90 | 583,460 |
| 2022-03-07 | $44.87 | $45.92 | $44.63 | $45.67 | $45.25 | 802,782 |
| 2022-03-04 | $44.98 | $45.23 | $43.77 | $45.03 | $44.62 | 1,462,183 |
| 2022-03-03 | $44.27 | $45.42 | $44.27 | $45.42 | $45.00 | 518,420 |
| 2022-03-02 | $44.25 | $44.38 | $43.80 | $44.09 | $43.69 | 952,618 |
| 2022-03-01 | $44.79 | $45.00 | $43.46 | $44.13 | $43.73 | 726,068 |
| 2022-02-28 | $44.25 | $44.99 | $43.98 | $44.87 | $44.46 | 593,467 |
| 2022-02-25 | $43.81 | $44.93 | $43.81 | $44.93 | $44.09 | 830,951 |
| 2022-02-24 | $42.50 | $43.51 | $42.20 | $43.39 | $42.58 | 839,860 |
| 2022-02-23 | $43.63 | $44.60 | $43.13 | $43.60 | $42.78 | 1,189,431 |
| 2022-02-22 | $43.52 | $43.97 | $43.22 | $43.51 | $42.69 | 598,588 |
| 2022-02-18 | $44.05 | $44.53 | $43.74 | $43.84 | $43.02 | 520,917 |
| 2022-02-17 | $43.79 | $44.41 | $43.21 | $44.14 | $43.31 | 454,893 |
| 2022-02-16 | $43.85 | $44.14 | $43.58 | $43.89 | $43.07 | 515,529 |
| 2022-02-15 | $44.38 | $44.57 | $43.66 | $43.88 | $43.06 | 309,942 |
| 2022-02-14 | $44.63 | $44.71 | $43.80 | $44.12 | $43.29 | 311,081 |
| 2022-02-11 | $44.82 | $45.46 | $44.40 | $44.55 | $43.71 | 445,918 |
| 2022-02-10 | $45.51 | $45.66 | $44.52 | $44.62 | $43.78 | 386,003 |
| 2022-02-09 | $45.81 | $46.20 | $45.47 | $45.80 | $44.94 | 422,663 |
| 2022-02-08 | $45.74 | $46.00 | $45.58 | $45.71 | $44.85 | 428,850 |
| 2022-02-07 | $45.27 | $45.76 | $45.11 | $45.60 | $44.74 | 430,749 |
| 2022-02-04 | $45.85 | $46.03 | $45.33 | $45.50 | $44.65 | 404,373 |
| 2022-02-03 | $46.60 | $46.60 | $45.79 | $46.03 | $45.17 | 430,706 |
| 2022-02-02 | $46.28 | $46.76 | $46.20 | $46.55 | $45.68 | 560,945 |
| 2022-02-01 | $46.68 | $46.87 | $45.77 | $46.21 | $45.34 | 509,662 |
| 2022-01-31 | $45.86 | $46.73 | $45.86 | $46.72 | $45.84 | 501,664 |
| 2022-01-28 | $45.10 | $46.02 | $44.88 | $45.93 | $45.07 | 505,725 |
| 2022-01-27 | $45.35 | $45.66 | $44.84 | $45.32 | $44.47 | 485,017 |
| 2022-01-26 | $45.32 | $45.59 | $44.50 | $44.85 | $44.01 | 747,960 |
| 2022-01-25 | $45.13 | $45.78 | $44.91 | $45.09 | $44.24 | 423,447 |
| 2022-01-24 | $45.89 | $46.01 | $44.61 | $45.55 | $44.69 | 670,642 |
| 2022-01-21 | $46.21 | $46.53 | $45.89 | $46.13 | $45.26 | 616,924 |
| 2022-01-20 | $47.14 | $47.48 | $46.12 | $46.23 | $45.36 | 713,558 |
| 2022-01-19 | $47.15 | $47.64 | $47.01 | $47.27 | $46.38 | 330,302 |
| 2022-01-18 | $47.73 | $48.09 | $47.08 | $47.29 | $46.40 | 688,402 |
| 2022-01-14 | $48.50 | $48.51 | $47.74 | $48.04 | $47.14 | 491,533 |
| 2022-01-13 | $48.28 | $48.58 | $48.01 | $48.54 | $47.63 | 478,536 |
| 2022-01-12 | $48.15 | $48.35 | $47.88 | $48.23 | $47.32 | 472,094 |
| 2022-01-11 | $48.45 | $48.67 | $47.77 | $48.16 | $47.26 | 484,781 |
| 2022-01-10 | $49.36 | $49.38 | $48.18 | $48.36 | $47.45 | 879,901 |
| 2022-01-07 | $49.59 | $50.41 | $49.35 | $50.14 | $49.20 | 349,484 |
| 2022-01-06 | $49.99 | $50.34 | $49.63 | $49.66 | $48.73 | 396,165 |
| 2022-01-05 | $49.74 | $50.68 | $49.28 | $49.93 | $48.99 | 546,997 |
| 2022-01-04 | $49.54 | $50.31 | $49.38 | $49.59 | $48.66 | 759,239 |
| 2022-01-03 | $49.87 | $50.02 | $49.05 | $49.64 | $48.71 | 397,310 |
| 2021-12-31 | $50.26 | $50.51 | $49.78 | $49.88 | $48.94 | 374,511 |
| 2021-12-30 | $50.13 | $50.40 | $49.89 | $50.25 | $49.31 | 438,296 |
| 2021-12-29 | $49.40 | $50.05 | $49.26 | $49.93 | $48.99 | 634,409 |
| 2021-12-28 | $48.60 | $49.45 | $48.41 | $49.35 | $48.42 | 417,711 |
| 2021-12-27 | $48.77 | $48.80 | $48.11 | $48.46 | $47.55 | 267,073 |
| 2021-12-23 | $48.53 | $48.97 | $48.40 | $48.82 | $47.90 | 522,194 |
| 2021-12-22 | $47.96 | $48.54 | $47.96 | $48.36 | $47.45 | 451,936 |
| 2021-12-21 | $48.42 | $48.55 | $47.61 | $47.94 | $47.04 | 630,884 |
| 2021-12-20 | $47.66 | $48.13 | $47.33 | $48.06 | $47.16 | 688,689 |
| 2021-12-17 | $48.14 | $49.33 | $47.38 | $47.91 | $47.01 | 1,632,164 |
| 2021-12-16 | $48.23 | $49.01 | $47.65 | $48.48 | $47.57 | 947,943 |
| 2021-12-15 | $48.32 | $48.56 | $48.04 | $48.45 | $47.54 | 475,481 |
| 2021-12-14 | $48.32 | $48.76 | $48.03 | $48.19 | $47.28 | 668,170 |
| 2021-12-13 | $47.99 | $48.67 | $47.87 | $48.29 | $47.38 | 1,137,814 |
| 2021-12-10 | $48.63 | $49.05 | $48.03 | $48.21 | $47.30 | 998,916 |
| 2021-12-09 | $50.52 | $50.65 | $48.86 | $49.19 | $47.83 | 1,159,929 |
| 2021-12-08 | $51.08 | $51.35 | $50.65 | $50.97 | $49.56 | 339,533 |
| 2021-12-07 | $50.66 | $51.17 | $50.47 | $51.01 | $49.60 | 482,050 |
| 2021-12-06 | $50.74 | $51.35 | $50.32 | $50.69 | $49.29 | 734,450 |
| 2021-12-03 | $49.72 | $50.44 | $49.07 | $50.39 | $49.00 | 728,034 |
| 2021-12-02 | $50.68 | $50.84 | $48.78 | $49.42 | $48.05 | 1,395,504 |
| 2021-12-01 | $50.88 | $52.31 | $50.65 | $50.85 | $49.44 | 468,760 |
| 2021-11-30 | $51.95 | $51.95 | $50.56 | $50.62 | $49.22 | 430,787 |
| 2021-11-29 | $52.00 | $52.51 | $51.53 | $52.28 | $50.83 | 375,900 |
| 2021-11-26 | $51.75 | $52.34 | $51.47 | $51.67 | $50.24 | 230,749 |
| 2021-11-24 | $51.99 | $52.27 | $51.95 | $52.21 | $50.77 | 493,648 |
| 2021-11-23 | $51.61 | $52.15 | $51.57 | $52.01 | $50.57 | 313,782 |
| 2021-11-22 | $51.25 | $52.01 | $50.95 | $51.68 | $50.25 | 379,192 |
| 2021-11-19 | $51.26 | $51.92 | $51.02 | $51.15 | $49.74 | 503,712 |
| 2021-11-18 | $51.23 | $51.45 | $50.95 | $51.05 | $49.64 | 370,481 |
| 2021-11-17 | $50.94 | $51.35 | $50.72 | $51.33 | $49.91 | 465,268 |
| 2021-11-16 | $50.95 | $51.23 | $50.75 | $50.94 | $49.53 | 406,459 |
| 2021-11-15 | $50.64 | $51.08 | $50.23 | $51.03 | $49.62 | 239,247 |
| 2021-11-12 | $50.63 | $50.80 | $50.30 | $50.43 | $49.04 | 221,252 |
| 2021-11-11 | $50.72 | $50.93 | $50.12 | $50.51 | $49.11 | 300,034 |
| 2021-11-10 | $50.31 | $50.84 | $50.28 | $50.84 | $49.43 | 509,162 |
| 2021-11-09 | $50.40 | $50.52 | $50.10 | $50.27 | $48.88 | 294,100 |
| 2021-11-08 | $51.56 | $51.56 | $49.99 | $50.21 | $48.82 | 336,722 |
| 2021-11-05 | $51.12 | $51.71 | $50.83 | $51.45 | $50.03 | 478,148 |
| 2021-11-04 | $51.37 | $51.79 | $50.50 | $51.16 | $49.75 | 513,220 |
| 2021-11-03 | $52.49 | $52.49 | $51.33 | $51.60 | $50.17 | 731,251 |
| 2021-11-02 | $52.60 | $52.77 | $51.87 | $52.62 | $51.16 | 485,657 |
| 2021-11-01 | $52.66 | $53.06 | $52.38 | $52.58 | $51.13 | 481,614 |
| 2021-10-29 | $52.78 | $53.28 | $52.52 | $52.70 | $51.24 | 375,714 |
| 2021-10-28 | $52.53 | $53.31 | $52.53 | $53.30 | $51.83 | 438,312 |
| 2021-10-27 | $52.32 | $53.25 | $51.67 | $52.54 | $51.09 | 688,748 |
| 2021-10-26 | $52.28 | $53.25 | $52.19 | $52.38 | $50.93 | 593,291 |
| 2021-10-25 | $52.07 | $52.38 | $51.93 | $52.11 | $50.67 | 306,248 |
| 2021-10-22 | $52.15 | $52.51 | $52.05 | $52.39 | $50.94 | 385,952 |
| 2021-10-21 | $52.69 | $52.92 | $52.13 | $52.14 | $50.70 | 383,631 |
| 2021-10-20 | $51.72 | $52.92 | $51.61 | $52.81 | $51.35 | 465,785 |
| 2021-10-19 | $50.69 | $51.63 | $50.53 | $51.56 | $50.13 | 496,321 |
| 2021-10-18 | $50.65 | $50.79 | $50.21 | $50.51 | $49.11 | 727,999 |
| 2021-10-15 | $52.84 | $52.86 | $50.98 | $51.02 | $49.61 | 4,099,738 |
| 2021-10-14 | $52.79 | $53.14 | $52.73 | $53.02 | $51.55 | 910,820 |
| 2021-10-13 | $51.79 | $52.57 | $51.76 | $52.46 | $51.01 | 953,694 |
| 2021-10-12 | $51.75 | $52.82 | $51.65 | $52.14 | $50.70 | 1,392,187 |
| 2021-10-11 | $52.35 | $53.95 | $51.44 | $52.00 | $50.56 | 2,206,020 |
| 2021-10-08 | $50.80 | $51.03 | $50.49 | $50.82 | $49.41 | 666,778 |
| 2021-10-07 | $50.64 | $51.11 | $50.55 | $50.70 | $49.30 | 845,242 |
| 2021-10-06 | $49.30 | $50.58 | $49.01 | $50.56 | $49.16 | 437,986 |
| 2021-10-05 | $49.57 | $49.83 | $49.24 | $49.48 | $48.11 | 354,392 |
| 2021-10-04 | $48.70 | $49.83 | $48.70 | $49.55 | $48.18 | 339,707 |
| 2021-10-01 | $48.91 | $49.12 | $48.44 | $48.74 | $47.39 | 468,815 |
| 2021-09-30 | $49.41 | $49.67 | $48.60 | $48.60 | $47.26 | 328,154 |
| 2021-09-29 | $48.76 | $49.41 | $48.46 | $49.37 | $48.00 | 341,413 |
| 2021-09-28 | $49.79 | $49.96 | $48.46 | $48.62 | $47.28 | 552,730 |
| 2021-09-27 | $50.75 | $51.09 | $49.80 | $49.86 | $48.48 | 501,930 |
| 2021-09-24 | $50.85 | $51.08 | $50.61 | $50.70 | $49.30 | 489,428 |
| 2021-09-23 | $50.98 | $51.61 | $50.77 | $50.89 | $49.48 | 515,764 |
| 2021-09-22 | $50.41 | $51.16 | $50.09 | $50.82 | $49.41 | 581,214 |
| 2021-09-21 | $50.12 | $50.57 | $49.92 | $50.17 | $48.78 | 359,802 |
| 2021-09-20 | $50.07 | $50.66 | $49.52 | $50.12 | $48.73 | 382,436 |
| 2021-09-17 | $51.13 | $51.23 | $50.33 | $50.42 | $49.03 | 1,221,864 |
| 2021-09-16 | $51.67 | $51.67 | $50.93 | $51.10 | $49.69 | 408,971 |
| 2021-09-15 | $51.83 | $52.04 | $51.58 | $51.71 | $50.28 | 351,613 |
| 2021-09-14 | $52.26 | $52.43 | $51.73 | $51.86 | $50.43 | 413,233 |
| 2021-09-13 | $52.73 | $53.19 | $52.05 | $52.08 | $50.64 | 474,881 |
| 2021-09-10 | $53.28 | $53.54 | $52.22 | $52.25 | $50.80 | 434,532 |
| 2021-09-09 | $53.71 | $53.91 | $53.39 | $53.44 | $51.96 | 419,349 |
| 2021-09-08 | $53.24 | $54.19 | $53.00 | $53.96 | $52.47 | 723,321 |
| 2021-09-07 | $54.58 | $54.58 | $53.16 | $53.22 | $51.75 | 583,972 |
| 2021-09-03 | $55.33 | $55.33 | $54.40 | $54.68 | $53.17 | 402,039 |
| 2021-09-02 | $54.90 | $55.30 | $54.74 | $55.30 | $53.77 | 367,670 |
| 2021-09-01 | $54.87 | $55.57 | $54.59 | $55.32 | $53.37 | 455,911 |
| 2021-08-31 | $54.61 | $54.93 | $54.33 | $54.65 | $52.72 | 398,487 |
| 2021-08-30 | $54.34 | $54.77 | $54.19 | $54.75 | $52.82 | 219,029 |
| 2021-08-27 | $54.07 | $54.44 | $53.96 | $54.34 | $52.42 | 245,981 |
| 2021-08-26 | $53.76 | $54.25 | $53.49 | $54.05 | $52.14 | 329,738 |
| 2021-08-25 | $53.89 | $54.07 | $53.56 | $53.89 | $51.99 | 332,150 |
| 2021-08-24 | $54.09 | $54.41 | $53.77 | $53.82 | $51.92 | 415,148 |
| 2021-08-23 | $54.78 | $54.78 | $53.62 | $53.71 | $51.81 | 346,953 |
| 2021-08-20 | $54.35 | $55.30 | $54.07 | $54.89 | $52.95 | 366,680 |
| 2021-08-19 | $54.71 | $55.16 | $54.55 | $54.60 | $52.67 | 308,089 |
| 2021-08-18 | $55.03 | $55.03 | $54.56 | $54.74 | $52.81 | 283,060 |
| 2021-08-17 | $54.52 | $55.07 | $54.43 | $54.95 | $53.01 | 242,221 |
| 2021-08-16 | $54.62 | $54.98 | $54.36 | $54.72 | $52.79 | 254,988 |
| 2021-08-13 | $53.96 | $54.53 | $53.96 | $54.44 | $52.52 | 176,434 |
| 2021-08-12 | $53.96 | $54.58 | $53.93 | $54.03 | $52.12 | 339,894 |
| 2021-08-11 | $53.87 | $54.29 | $53.55 | $53.94 | $52.03 | 270,764 |
| 2021-08-10 | $53.59 | $53.91 | $53.24 | $53.75 | $51.85 | 242,026 |
| 2021-08-09 | $53.08 | $53.70 | $52.83 | $53.56 | $51.67 | 373,584 |
| 2021-08-06 | $52.86 | $53.47 | $52.73 | $52.99 | $51.12 | 264,352 |
| 2021-08-05 | $52.80 | $53.09 | $52.54 | $52.98 | $51.11 | 331,302 |
| 2021-08-04 | $52.57 | $52.81 | $51.99 | $52.60 | $50.74 | 321,433 |
| 2021-08-03 | $52.50 | $52.91 | $52.23 | $52.81 | $50.94 | 384,944 |
| 2021-08-02 | $52.26 | $52.88 | $52.11 | $52.50 | $50.65 | 405,105 |
| 2021-07-30 | $52.57 | $52.84 | $51.98 | $52.14 | $50.30 | 387,932 |
| 2021-07-29 | $52.56 | $52.66 | $52.12 | $52.55 | $50.69 | 261,526 |
| 2021-07-28 | $53.00 | $53.10 | $51.98 | $52.50 | $50.65 | 358,190 |
| 2021-07-27 | $51.85 | $52.93 | $51.57 | $52.86 | $50.99 | 405,773 |
| 2021-07-26 | $51.82 | $51.99 | $51.42 | $51.85 | $50.02 | 369,953 |
| 2021-07-23 | $51.31 | $51.87 | $51.28 | $51.80 | $49.97 | 295,937 |
| 2021-07-22 | $51.33 | $51.79 | $51.12 | $51.49 | $49.67 | 550,818 |
| 2021-07-21 | $51.93 | $52.61 | $50.81 | $51.49 | $49.67 | 998,932 |
| 2021-07-20 | $52.35 | $53.30 | $52.13 | $52.36 | $50.51 | 802,126 |
| 2021-07-19 | $53.77 | $53.95 | $51.91 | $52.15 | $50.31 | 384,946 |
| 2021-07-16 | $53.67 | $54.05 | $53.43 | $53.78 | $51.88 | 349,185 |
| 2021-07-15 | $52.98 | $53.55 | $52.97 | $53.50 | $51.61 | 258,574 |
| 2021-07-14 | $52.76 | $53.45 | $52.34 | $53.19 | $51.31 | 400,923 |
| 2021-07-13 | $52.67 | $53.10 | $52.53 | $52.80 | $50.93 | 369,365 |
| 2021-07-12 | $52.38 | $52.97 | $52.04 | $52.75 | $50.89 | 488,939 |
| 2021-07-09 | $51.83 | $52.52 | $51.82 | $52.48 | $50.63 | 384,616 |
| 2021-07-08 | $51.76 | $52.06 | $51.50 | $51.73 | $49.90 | 379,122 |
| 2021-07-07 | $51.65 | $52.05 | $51.42 | $51.99 | $50.15 | 271,579 |
| 2021-07-06 | $51.78 | $51.78 | $50.52 | $51.66 | $49.83 | 393,262 |
| 2021-07-02 | $51.54 | $51.72 | $51.13 | $51.66 | $49.83 | 358,420 |
| 2021-07-01 | $51.51 | $51.91 | $51.29 | $51.50 | $49.68 | 452,110 |
| 2021-06-30 | $51.75 | $52.05 | $51.27 | $51.43 | $49.61 | 357,708 |
| 2021-06-29 | $52.25 | $52.66 | $51.61 | $51.71 | $49.88 | 503,962 |
| 2021-06-28 | $52.40 | $52.63 | $52.17 | $52.40 | $50.55 | 270,825 |
| 2021-06-25 | $51.64 | $52.32 | $51.51 | $52.26 | $50.41 | 440,592 |
| 2021-06-24 | $51.64 | $51.99 | $51.37 | $51.64 | $49.82 | 444,625 |
| 2021-06-23 | $51.95 | $52.33 | $51.08 | $51.55 | $49.73 | 555,464 |
| 2021-06-22 | $52.22 | $52.66 | $51.96 | $52.03 | $50.19 | 622,248 |
| 2021-06-21 | $51.26 | $52.63 | $51.26 | $52.37 | $50.52 | 928,993 |
| 2021-06-18 | $52.93 | $53.10 | $51.22 | $51.24 | $49.43 | 1,636,619 |
| 2021-06-17 | $53.63 | $53.81 | $53.06 | $53.27 | $51.39 | 954,168 |
| 2021-06-16 | $55.33 | $55.36 | $53.73 | $53.78 | $51.88 | 830,188 |
| 2021-06-15 | $55.27 | $55.34 | $54.77 | $55.09 | $53.14 | 633,505 |
| 2021-06-14 | $55.00 | $55.25 | $54.48 | $55.23 | $53.28 | 492,986 |
| 2021-06-11 | $55.00 | $55.29 | $54.59 | $54.99 | $53.05 | 495,765 |
| 2021-06-10 | $54.62 | $55.05 | $54.52 | $55.01 | $53.07 | 394,158 |
| 2021-06-09 | $53.62 | $54.61 | $53.61 | $54.52 | $52.59 | 437,330 |
| 2021-06-08 | $53.89 | $53.89 | $53.37 | $53.59 | $51.70 | 443,241 |
| 2021-06-07 | $53.58 | $53.90 | $53.38 | $53.77 | $51.87 | 578,776 |
| 2021-06-04 | $53.57 | $53.94 | $53.28 | $53.35 | $51.47 | 404,979 |
| 2021-06-03 | $52.59 | $53.54 | $52.36 | $53.32 | $51.44 | 644,977 |
| 2021-06-02 | $52.51 | $53.27 | $52.15 | $53.14 | $50.84 | 539,209 |
| 2021-06-01 | $52.58 | $52.67 | $52.05 | $52.40 | $50.13 | 569,362 |
| 2021-05-28 | $52.64 | $53.15 | $52.36 | $52.68 | $50.40 | 394,190 |
| 2021-05-27 | $52.77 | $52.91 | $52.31 | $52.53 | $50.26 | 543,886 |
| 2021-05-26 | $52.35 | $52.71 | $52.05 | $52.60 | $50.33 | 541,536 |
| 2021-05-25 | $52.78 | $53.27 | $52.10 | $52.19 | $49.93 | 433,088 |
| 2021-05-24 | $53.03 | $53.50 | $52.74 | $52.93 | $50.64 | 416,715 |
| 2021-05-21 | $52.36 | $52.97 | $52.30 | $52.80 | $50.52 | 651,226 |
| 2021-05-20 | $51.91 | $52.50 | $51.91 | $52.29 | $50.03 | 502,704 |
| 2021-05-19 | $51.29 | $52.06 | $51.15 | $51.87 | $49.63 | 516,453 |
| 2021-05-18 | $51.51 | $51.98 | $51.43 | $51.53 | $49.30 | 297,211 |
| 2021-05-17 | $51.92 | $52.26 | $51.39 | $51.53 | $49.30 | 313,010 |
| 2021-05-14 | $51.76 | $52.77 | $51.75 | $51.99 | $49.74 | 375,438 |
| 2021-05-13 | $50.80 | $52.93 | $50.66 | $51.72 | $49.48 | 931,334 |
| 2021-05-12 | $51.40 | $51.65 | $50.20 | $50.31 | $48.14 | 447,842 |
| 2021-05-11 | $51.67 | $51.94 | $51.16 | $51.40 | $49.18 | 504,724 |
| 2021-05-10 | $51.08 | $51.83 | $51.08 | $51.63 | $49.40 | 334,565 |
| 2021-05-07 | $51.02 | $51.50 | $50.73 | $50.96 | $48.76 | 312,709 |
| 2021-05-06 | $50.82 | $51.06 | $50.38 | $50.95 | $48.75 | 490,743 |
| 2021-05-05 | $51.85 | $51.85 | $50.12 | $50.65 | $48.46 | 715,200 |
| 2021-05-04 | $51.21 | $51.82 | $50.74 | $51.64 | $49.41 | 748,479 |
| 2021-05-03 | $51.12 | $51.32 | $50.50 | $50.96 | $48.76 | 427,905 |
| 2021-04-30 | $50.65 | $50.94 | $50.46 | $50.90 | $48.70 | 314,733 |
| 2021-04-29 | $50.04 | $50.63 | $50.04 | $50.47 | $48.29 | 302,216 |
| 2021-04-28 | $50.36 | $50.36 | $49.76 | $50.01 | $47.85 | 485,687 |
| 2021-04-27 | $51.11 | $51.20 | $50.24 | $50.29 | $48.12 | 465,625 |
| 2021-04-26 | $51.63 | $51.69 | $51.08 | $51.24 | $49.02 | 273,023 |
| 2021-04-23 | $52.07 | $52.07 | $51.35 | $51.45 | $49.23 | 494,674 |
| 2021-04-22 | $52.16 | $52.59 | $51.80 | $51.90 | $49.66 | 364,635 |
| 2021-04-21 | $53.30 | $53.46 | $52.18 | $52.27 | $50.01 | 638,405 |
| 2021-04-20 | $52.80 | $53.76 | $52.80 | $53.22 | $50.92 | 407,427 |
| 2021-04-19 | $52.91 | $53.00 | $52.24 | $52.74 | $50.46 | 406,435 |
| 2021-04-16 | $52.61 | $52.86 | $52.37 | $52.70 | $50.42 | 522,165 |
| 2021-04-15 | $52.31 | $52.67 | $52.03 | $52.58 | $50.31 | 524,156 |
| 2021-04-14 | $51.99 | $52.26 | $51.75 | $52.09 | $49.84 | 349,186 |
| 2021-04-13 | $51.26 | $52.06 | $51.20 | $52.05 | $49.80 | 421,537 |
| 2021-04-12 | $51.49 | $51.77 | $51.22 | $51.59 | $49.36 | 490,157 |
| 2021-04-09 | $51.17 | $51.73 | $51.16 | $51.40 | $49.18 | 412,163 |
| 2021-04-08 | $51.68 | $51.89 | $51.08 | $51.08 | $48.87 | 920,410 |
| 2021-04-07 | $51.26 | $51.87 | $51.22 | $51.53 | $49.30 | 464,950 |
| 2021-04-06 | $51.04 | $51.37 | $50.68 | $51.10 | $48.89 | 585,198 |
| 2021-04-05 | $50.53 | $51.52 | $50.51 | $51.33 | $49.11 | 645,208 |
| 2021-04-01 | $49.95 | $50.25 | $49.42 | $50.25 | $48.08 | 394,796 |
| 2021-03-31 | $49.66 | $50.04 | $49.43 | $49.81 | $47.66 | 482,160 |
| 2021-03-30 | $49.82 | $50.66 | $49.25 | $49.65 | $47.50 | 551,023 |
| 2021-03-29 | $48.92 | $50.45 | $48.92 | $49.88 | $47.72 | 557,749 |
| 2021-03-26 | $48.83 | $49.11 | $48.25 | $48.90 | $46.79 | 369,497 |
| 2021-03-25 | $48.67 | $49.32 | $48.36 | $48.95 | $46.83 | 369,213 |
| 2021-03-24 | $48.25 | $48.73 | $48.21 | $48.52 | $46.42 | 386,276 |
| 2021-03-23 | $47.98 | $48.85 | $47.73 | $48.56 | $46.46 | 579,282 |
| 2021-03-22 | $47.81 | $48.57 | $47.50 | $47.83 | $45.76 | 377,746 |
| 2021-03-19 | $47.64 | $48.22 | $47.19 | $47.95 | $45.88 | 1,047,875 |
| 2021-03-18 | $47.81 | $48.25 | $47.35 | $47.73 | $45.67 | 440,551 |
| 2021-03-17 | $48.44 | $48.87 | $47.79 | $47.92 | $45.85 | 543,451 |
| 2021-03-16 | $48.42 | $48.79 | $48.36 | $48.43 | $46.34 | 503,551 |
| 2021-03-15 | $48.50 | $48.90 | $48.44 | $48.83 | $46.72 | 409,183 |
| 2021-03-12 | $47.16 | $48.60 | $47.13 | $48.30 | $46.21 | 462,674 |
| 2021-03-11 | $47.51 | $47.94 | $46.89 | $47.04 | $45.01 | 386,196 |
| 2021-03-10 | $48.19 | $48.43 | $47.69 | $47.75 | $45.69 | 343,736 |
| 2021-03-09 | $47.61 | $48.64 | $47.61 | $48.05 | $45.97 | 577,620 |
| 2021-03-08 | $46.23 | $47.63 | $45.76 | $47.56 | $45.50 | 660,953 |
| 2021-03-05 | $45.83 | $46.25 | $44.90 | $46.08 | $44.09 | 790,625 |
| 2021-03-04 | $45.92 | $46.78 | $45.38 | $45.46 | $43.49 | 534,379 |
| 2021-03-03 | $46.96 | $46.96 | $45.07 | $45.98 | $43.57 | 613,689 |
| 2021-03-02 | $46.29 | $46.39 | $45.62 | $45.96 | $43.55 | 506,961 |
| 2021-03-01 | $46.02 | $46.40 | $45.95 | $46.22 | $43.80 | 562,750 |
| 2021-02-26 | $46.44 | $46.88 | $45.48 | $45.76 | $43.36 | 946,619 |
| 2021-02-25 | $46.00 | $46.50 | $45.60 | $46.23 | $43.81 | 864,099 |
| 2021-02-24 | $45.06 | $46.10 | $44.83 | $45.64 | $43.25 | 970,779 |
| 2021-02-23 | $44.55 | $45.52 | $44.49 | $45.23 | $42.86 | 798,290 |
| 2021-02-22 | $44.61 | $45.22 | $44.10 | $44.47 | $42.14 | 779,893 |
| 2021-02-19 | $45.29 | $45.37 | $44.48 | $45.01 | $42.65 | 600,580 |
| 2021-02-18 | $46.55 | $46.70 | $45.35 | $45.35 | $42.97 | 651,438 |
| 2021-02-17 | $46.26 | $46.47 | $45.86 | $46.45 | $44.02 | 481,126 |
| 2021-02-16 | $47.15 | $47.15 | $45.25 | $46.14 | $43.72 | 843,374 |
| 2021-02-12 | $47.23 | $47.69 | $47.04 | $47.11 | $44.64 | 340,298 |
| 2021-02-11 | $47.60 | $47.90 | $46.99 | $47.31 | $44.83 | 568,182 |
| 2021-02-10 | $47.40 | $47.76 | $47.15 | $47.56 | $45.07 | 560,269 |
| 2021-02-09 | $47.47 | $47.83 | $47.02 | $47.41 | $44.93 | 484,271 |
| 2021-02-08 | $48.06 | $48.45 | $47.22 | $47.40 | $44.92 | 709,126 |
| 2021-02-05 | $47.20 | $47.86 | $47.18 | $47.85 | $45.34 | 449,473 |
| 2021-02-04 | $46.90 | $47.30 | $46.44 | $47.02 | $44.56 | 485,734 |
| 2021-02-03 | $46.84 | $47.10 | $46.44 | $46.82 | $44.37 | 686,640 |
| 2021-02-02 | $47.44 | $47.86 | $46.91 | $46.95 | $44.49 | 387,646 |
| 2021-02-01 | $46.47 | $47.55 | $46.21 | $47.36 | $44.88 | 457,166 |
| 2021-01-29 | $47.00 | $47.14 | $46.23 | $46.27 | $43.85 | 1,141,214 |
| 2021-01-28 | $47.68 | $48.96 | $47.04 | $47.24 | $44.76 | 866,470 |
| 2021-01-27 | $46.58 | $48.33 | $46.45 | $47.49 | $45.00 | 1,353,583 |
| 2021-01-26 | $46.87 | $47.22 | $46.29 | $46.84 | $44.39 | 583,764 |
| 2021-01-25 | $46.42 | $47.61 | $46.00 | $46.97 | $44.51 | 637,487 |
| 2021-01-22 | $45.68 | $46.58 | $45.25 | $46.39 | $43.96 | 364,248 |
| 2021-01-21 | $46.30 | $46.95 | $45.69 | $45.84 | $43.44 | 597,262 |
| 2021-01-20 | $45.25 | $46.16 | $45.00 | $46.14 | $43.72 | 504,972 |
| 2021-01-19 | $45.86 | $46.00 | $45.25 | $45.41 | $43.03 | 406,423 |
| 2021-01-15 | $44.86 | $45.78 | $44.45 | $45.71 | $43.31 | 659,490 |
| 2021-01-14 | $45.71 | $45.75 | $44.64 | $45.00 | $42.64 | 730,132 |
| 2021-01-13 | $45.30 | $45.95 | $44.93 | $45.82 | $43.42 | 676,673 |
| 2021-01-12 | $46.30 | $46.47 | $44.96 | $45.47 | $43.09 | 661,013 |
| 2021-01-11 | $46.43 | $47.13 | $46.04 | $46.39 | $43.96 | 1,368,090 |
| 2021-01-08 | $45.55 | $47.08 | $45.27 | $46.97 | $44.51 | 796,115 |
| 2021-01-07 | $46.41 | $46.68 | $45.38 | $45.66 | $43.27 | 733,682 |
| 2021-01-06 | $44.84 | $46.42 | $44.67 | $46.29 | $43.86 | 903,834 |
| 2021-01-05 | $44.94 | $45.28 | $44.02 | $44.51 | $42.18 | 649,846 |
| 2021-01-04 | $45.48 | $45.78 | $44.78 | $44.90 | $42.55 | 493,199 |
| 2020-12-31 | $45.24 | $45.53 | $44.94 | $45.45 | $43.07 | 368,494 |
| 2020-12-30 | $45.22 | $45.62 | $45.13 | $45.49 | $43.11 | 315,688 |
| 2020-12-29 | $45.57 | $45.93 | $44.95 | $45.07 | $42.71 | 432,358 |
| 2020-12-28 | $45.11 | $45.48 | $44.87 | $45.45 | $43.07 | 357,165 |
| 2020-12-24 | $44.94 | $45.02 | $44.41 | $44.88 | $42.53 | 142,124 |
| 2020-12-23 | $44.59 | $45.28 | $44.53 | $44.74 | $42.40 | 375,287 |
| 2020-12-22 | $44.72 | $45.26 | $44.39 | $44.43 | $42.10 | 452,481 |
| 2020-12-21 | $44.80 | $44.80 | $44.17 | $44.77 | $42.42 | 508,809 |
| 2020-12-18 | $46.13 | $46.68 | $45.00 | $45.03 | $42.67 | 1,178,555 |
| 2020-12-17 | $45.39 | $46.37 | $45.35 | $46.04 | $43.63 | 984,609 |
| 2020-12-16 | $45.54 | $45.98 | $44.90 | $45.25 | $42.88 | 740,090 |
| 2020-12-15 | $44.49 | $45.50 | $44.36 | $45.33 | $42.95 | 462,145 |
| 2020-12-14 | $45.01 | $45.59 | $44.43 | $44.48 | $42.12 | 984,244 |
| 2020-12-11 | $45.24 | $45.52 | $44.79 | $44.89 | $42.51 | 650,110 |
| 2020-12-10 | $45.48 | $45.77 | $44.73 | $45.24 | $42.84 | 753,183 |
| 2020-12-09 | $46.07 | $46.35 | $45.58 | $45.97 | $43.11 | 512,452 |
| 2020-12-08 | $46.09 | $46.93 | $45.85 | $46.17 | $43.30 | 484,415 |
| 2020-12-07 | $46.74 | $47.09 | $46.08 | $46.35 | $43.47 | 784,100 |
| 2020-12-04 | $46.99 | $47.01 | $46.18 | $46.62 | $43.72 | 445,014 |
| 2020-12-03 | $46.72 | $47.16 | $46.53 | $46.77 | $43.86 | 811,738 |
| 2020-12-02 | $47.09 | $47.39 | $46.46 | $46.86 | $43.95 | 737,103 |
| 2020-12-01 | $46.71 | $47.64 | $46.71 | $47.28 | $44.34 | 731,461 |
| 2020-11-30 | $46.63 | $46.98 | $46.32 | $46.54 | $43.65 | 779,143 |
| 2020-11-27 | $46.99 | $47.10 | $46.30 | $46.61 | $43.71 | 207,996 |
| 2020-11-25 | $47.02 | $47.53 | $46.64 | $46.92 | $44.00 | 841,542 |
| 2020-11-24 | $46.33 | $47.04 | $46.25 | $46.89 | $43.98 | 640,590 |
| 2020-11-23 | $46.45 | $46.70 | $45.68 | $46.09 | $43.23 | 596,362 |
| 2020-11-20 | $46.50 | $47.04 | $45.85 | $46.40 | $43.52 | 683,369 |
| 2020-11-19 | $47.57 | $47.85 | $46.55 | $46.75 | $43.84 | 645,080 |
| 2020-11-18 | $48.76 | $48.97 | $47.47 | $47.57 | $44.61 | 658,058 |
| 2020-11-17 | $50.00 | $50.49 | $48.57 | $48.59 | $45.57 | 923,504 |
| 2020-11-16 | $50.85 | $51.00 | $49.66 | $50.29 | $47.16 | 1,171,477 |
| 2020-11-13 | $50.83 | $51.00 | $50.20 | $50.56 | $47.42 | 742,625 |
| 2020-11-12 | $51.23 | $51.42 | $49.87 | $50.51 | $47.37 | 600,022 |
| 2020-11-11 | $51.79 | $52.28 | $51.30 | $51.44 | $48.24 | 727,471 |
| 2020-11-10 | $51.28 | $51.96 | $51.07 | $51.85 | $48.63 | 581,128 |
| 2020-11-09 | $51.80 | $52.56 | $50.99 | $51.13 | $47.95 | 824,857 |
| 2020-11-06 | $51.02 | $51.51 | $50.21 | $50.50 | $47.36 | 398,549 |
| 2020-11-05 | $50.85 | $51.75 | $50.29 | $51.17 | $47.99 | 553,101 |
| 2020-11-04 | $51.17 | $51.60 | $50.26 | $50.29 | $47.16 | 699,204 |
| 2020-11-03 | $50.74 | $51.73 | $50.27 | $51.25 | $48.07 | 711,576 |
| 2020-11-02 | $49.69 | $50.30 | $49.55 | $50.23 | $47.11 | 523,360 |
| 2020-10-30 | $49.64 | $50.21 | $49.02 | $49.34 | $46.27 | 482,049 |
| 2020-10-29 | $49.38 | $50.29 | $48.78 | $49.86 | $46.76 | 639,798 |
| 2020-10-28 | $49.85 | $50.34 | $49.17 | $49.44 | $46.37 | 751,375 |
| 2020-10-27 | $50.10 | $50.81 | $49.88 | $50.43 | $47.30 | 698,918 |
| 2020-10-26 | $49.75 | $50.29 | $49.33 | $50.14 | $47.02 | 767,719 |
| 2020-10-23 | $49.66 | $50.26 | $49.22 | $50.00 | $46.89 | 908,654 |
| 2020-10-22 | $50.19 | $50.30 | $48.80 | $49.39 | $46.32 | 1,282,853 |
| 2020-10-21 | $52.00 | $52.50 | $48.95 | $50.30 | $47.17 | 2,423,561 |
| 2020-10-20 | $54.07 | $54.79 | $53.88 | $54.06 | $50.70 | 373,583 |
| 2020-10-19 | $54.94 | $55.18 | $53.85 | $53.93 | $50.58 | 2,192,453 |
| 2020-10-16 | $55.31 | $55.51 | $55.06 | $55.09 | $51.67 | 422,789 |
| 2020-10-15 | $54.89 | $55.80 | $54.67 | $55.35 | $51.91 | 404,273 |
| 2020-10-14 | $55.40 | $55.82 | $55.04 | $55.24 | $51.81 | 233,118 |
| 2020-10-13 | $55.25 | $55.74 | $54.57 | $55.53 | $52.08 | 346,713 |
| 2020-10-12 | $55.25 | $56.11 | $55.03 | $55.67 | $52.21 | 365,803 |
| 2020-10-09 | $55.74 | $55.91 | $54.90 | $55.23 | $51.80 | 576,922 |
| 2020-10-08 | $54.79 | $56.20 | $54.62 | $55.63 | $52.17 | 463,547 |
| 2020-10-07 | $54.25 | $54.89 | $54.09 | $54.69 | $51.29 | 387,398 |
| 2020-10-06 | $53.56 | $54.38 | $52.84 | $53.83 | $50.48 | 470,924 |
| 2020-10-05 | $52.71 | $53.67 | $52.36 | $53.59 | $50.26 | 587,940 |
| 2020-10-02 | $50.78 | $52.63 | $50.50 | $52.38 | $49.13 | 629,939 |
| 2020-10-01 | $50.61 | $51.69 | $50.37 | $51.21 | $48.03 | 616,974 |
| 2020-09-30 | $49.54 | $50.70 | $49.45 | $50.46 | $47.32 | 931,739 |
| 2020-09-29 | $49.42 | $49.85 | $48.97 | $49.26 | $46.20 | 452,069 |
| 2020-09-28 | $49.54 | $49.81 | $49.20 | $49.35 | $46.28 | 487,178 |
| 2020-09-25 | $48.06 | $49.39 | $47.91 | $49.15 | $46.10 | 507,409 |
| 2020-09-24 | $49.01 | $49.31 | $48.44 | $48.88 | $45.84 | 440,922 |
| 2020-09-23 | $49.38 | $49.84 | $48.92 | $48.95 | $45.91 | 492,692 |
| 2020-09-22 | $48.25 | $49.79 | $48.16 | $49.47 | $46.40 | 450,671 |
| 2020-09-21 | $48.88 | $48.89 | $47.61 | $48.14 | $45.15 | 526,675 |
| 2020-09-18 | $49.79 | $50.29 | $49.09 | $49.25 | $46.19 | 694,489 |
| 2020-09-17 | $49.57 | $49.72 | $48.65 | $49.43 | $46.36 | 481,744 |
| 2020-09-16 | $50.00 | $50.81 | $49.81 | $50.08 | $46.97 | 452,359 |
| 2020-09-15 | $49.33 | $50.63 | $49.32 | $49.91 | $46.81 | 629,955 |
| 2020-09-14 | $48.12 | $48.97 | $48.06 | $48.74 | $45.71 | 389,777 |
| 2020-09-11 | $48.29 | $48.54 | $47.77 | $47.94 | $44.96 | 627,756 |
| 2020-09-10 | $49.04 | $49.04 | $47.88 | $48.12 | $45.13 | 482,036 |
| 2020-09-09 | $48.69 | $49.56 | $48.69 | $49.05 | $46.00 | 378,371 |
| 2020-09-08 | $48.64 | $48.75 | $47.55 | $48.45 | $45.44 | 592,988 |
| 2020-09-04 | $48.55 | $48.88 | $47.92 | $48.67 | $45.65 | 518,617 |
| 2020-09-03 | $48.52 | $49.30 | $48.11 | $48.40 | $45.39 | 509,897 |
| 2020-09-02 | $47.58 | $48.73 | $47.37 | $48.44 | $45.43 | 355,092 |
| 2020-09-01 | $48.07 | $48.07 | $47.13 | $47.52 | $44.57 | 370,224 |
| 2020-08-31 | $48.41 | $48.55 | $47.84 | $48.04 | $45.05 | 328,210 |
| 2020-08-28 | $48.88 | $49.11 | $48.09 | $48.57 | $45.14 | 293,665 |
| 2020-08-27 | $49.14 | $49.20 | $48.45 | $48.81 | $45.36 | 267,312 |
| 2020-08-26 | $49.27 | $49.31 | $48.41 | $48.74 | $45.30 | 386,196 |
| 2020-08-25 | $49.97 | $49.97 | $49.41 | $49.48 | $45.98 | 328,408 |
| 2020-08-24 | $49.88 | $49.98 | $49.41 | $49.90 | $46.37 | 283,050 |
| 2020-08-21 | $49.18 | $49.53 | $48.82 | $49.47 | $45.97 | 344,016 |
| 2020-08-20 | $49.06 | $49.39 | $48.77 | $49.08 | $45.61 | 415,692 |
| 2020-08-19 | $49.34 | $49.46 | $49.02 | $49.25 | $45.77 | 309,580 |
| 2020-08-18 | $49.18 | $49.36 | $48.95 | $49.23 | $45.75 | 419,062 |
| 2020-08-17 | $49.75 | $49.75 | $49.13 | $49.22 | $45.74 | 372,682 |
| 2020-08-14 | $50.14 | $50.34 | $49.51 | $49.62 | $46.11 | 697,351 |
| 2020-08-13 | $49.56 | $50.47 | $48.92 | $50.02 | $46.49 | 1,185,333 |
| 2020-08-12 | $49.76 | $49.85 | $49.31 | $49.60 | $46.10 | 346,633 |
| 2020-08-11 | $49.52 | $49.82 | $48.75 | $49.32 | $45.84 | 1,019,686 |
| 2020-08-10 | $49.76 | $49.76 | $48.82 | $49.11 | $45.64 | 667,761 |
| 2020-08-07 | $48.45 | $49.59 | $48.24 | $49.25 | $45.77 | 590,169 |
| 2020-08-06 | $48.50 | $48.52 | $47.95 | $48.39 | $44.97 | 577,672 |
| 2020-08-05 | $49.26 | $49.26 | $47.93 | $48.33 | $44.92 | 483,533 |
| 2020-08-04 | $49.28 | $49.49 | $48.57 | $49.02 | $45.56 | 393,110 |
| 2020-08-03 | $49.61 | $49.77 | $48.44 | $48.99 | $45.53 | 509,243 |
| 2020-07-31 | $49.80 | $50.25 | $48.72 | $49.79 | $46.27 | 643,251 |
| 2020-07-30 | $49.95 | $50.13 | $49.53 | $49.99 | $46.46 | 521,688 |
| 2020-07-29 | $49.72 | $50.31 | $49.37 | $50.27 | $46.72 | 557,859 |
| 2020-07-28 | $48.15 | $50.00 | $48.15 | $49.66 | $46.15 | 535,369 |
| 2020-07-27 | $48.89 | $48.95 | $47.80 | $48.43 | $45.01 | 483,332 |
| 2020-07-24 | $49.22 | $50.32 | $48.92 | $48.97 | $45.51 | 903,941 |
| 2020-07-23 | $48.00 | $49.57 | $48.00 | $49.08 | $45.61 | 1,143,346 |
| 2020-07-22 | $47.00 | $48.47 | $45.70 | $48.25 | $44.84 | 1,431,693 |
| 2020-07-21 | $47.57 | $48.02 | $47.13 | $47.34 | $44.00 | 558,166 |
| 2020-07-20 | $47.98 | $48.38 | $47.50 | $47.57 | $44.21 | 680,669 |
| 2020-07-17 | $47.00 | $48.34 | $46.90 | $48.15 | $44.75 | 794,277 |
| 2020-07-16 | $45.50 | $46.52 | $45.20 | $46.32 | $43.05 | 540,288 |
| 2020-07-15 | $45.68 | $46.33 | $45.11 | $45.20 | $42.01 | 600,618 |
| 2020-07-14 | $44.38 | $45.39 | $44.00 | $45.13 | $41.94 | 825,856 |
| 2020-07-13 | $43.90 | $44.98 | $43.82 | $44.56 | $41.41 | 1,123,588 |
| 2020-07-10 | $42.44 | $43.91 | $42.44 | $43.80 | $40.71 | 753,985 |
| 2020-07-09 | $43.07 | $43.07 | $42.35 | $42.54 | $39.53 | 720,402 |
| 2020-07-08 | $42.99 | $43.21 | $42.65 | $42.97 | $39.93 | 1,103,087 |
| 2020-07-07 | $41.99 | $42.96 | $41.58 | $42.69 | $39.67 | 1,037,485 |
| 2020-07-06 | $43.49 | $43.82 | $41.88 | $42.45 | $39.45 | 923,573 |
| 2020-07-02 | $43.34 | $44.18 | $42.98 | $43.11 | $40.06 | 572,894 |
| 2020-07-01 | $42.43 | $43.29 | $42.33 | $43.16 | $40.11 | 568,841 |
| 2020-06-30 | $42.30 | $42.66 | $41.36 | $41.98 | $39.01 | 532,406 |
| 2020-06-29 | $41.41 | $42.55 | $41.11 | $42.28 | $39.29 | 567,758 |
| 2020-06-26 | $41.50 | $42.15 | $40.90 | $41.08 | $38.18 | 713,247 |
| 2020-06-25 | $41.44 | $41.54 | $40.86 | $41.53 | $38.60 | 420,278 |
| 2020-06-24 | $41.11 | $41.72 | $40.90 | $41.42 | $38.49 | 442,883 |
| 2020-06-23 | $41.85 | $42.10 | $41.04 | $41.35 | $38.43 | 409,963 |
| 2020-06-22 | $40.94 | $41.83 | $40.65 | $41.48 | $38.55 | 375,676 |
| 2020-06-19 | $42.19 | $42.20 | $40.86 | $40.90 | $38.01 | 486,693 |
| 2020-06-18 | $41.84 | $42.33 | $41.24 | $41.73 | $38.78 | 400,707 |
| 2020-06-17 | $42.90 | $43.00 | $41.81 | $42.20 | $39.22 | 464,237 |
| 2020-06-16 | $44.01 | $44.19 | $42.50 | $42.66 | $39.65 | 576,964 |
| 2020-06-15 | $41.49 | $43.03 | $41.34 | $42.93 | $39.90 | 600,682 |
| 2020-06-12 | $43.37 | $43.50 | $41.78 | $42.26 | $39.27 | 861,717 |
| 2020-06-11 | $44.07 | $44.28 | $42.04 | $42.42 | $39.42 | 435,319 |
| 2020-06-10 | $44.82 | $45.35 | $44.37 | $44.91 | $41.74 | 710,079 |
| 2020-06-09 | $46.09 | $46.35 | $44.38 | $44.86 | $41.69 | 438,313 |
| 2020-06-08 | $44.73 | $46.90 | $44.41 | $46.61 | $43.32 | 575,239 |
| 2020-06-05 | $45.59 | $46.36 | $44.66 | $44.73 | $41.57 | 915,454 |
| 2020-06-04 | $45.93 | $45.95 | $44.82 | $45.15 | $41.96 | 650,736 |
| 2020-06-03 | $46.41 | $47.08 | $45.83 | $46.17 | $42.91 | 993,627 |
| 2020-06-02 | $45.57 | $46.11 | $45.16 | $45.77 | $42.54 | 1,103,205 |
| 2020-06-01 | $43.95 | $45.22 | $43.72 | $44.92 | $41.75 | 741,022 |
| 2020-05-29 | $43.80 | $44.61 | $43.63 | $44.48 | $40.94 | 1,113,833 |
| 2020-05-28 | $43.43 | $44.07 | $43.19 | $43.96 | $40.46 | 713,042 |
| 2020-05-27 | $42.84 | $43.19 | $42.30 | $42.90 | $39.48 | 823,970 |
| 2020-05-26 | $41.73 | $42.74 | $41.67 | $42.08 | $38.73 | 707,971 |
| 2020-05-22 | $40.51 | $41.14 | $40.11 | $40.96 | $37.70 | 353,914 |
| 2020-05-21 | $40.55 | $40.85 | $40.09 | $40.28 | $37.07 | 286,584 |
| 2020-05-20 | $40.49 | $40.84 | $40.02 | $40.51 | $37.28 | 361,188 |
| 2020-05-19 | $41.15 | $41.23 | $40.29 | $40.36 | $37.14 | 650,196 |
| 2020-05-18 | $40.70 | $41.48 | $40.25 | $41.00 | $37.73 | 1,034,882 |
| 2020-05-15 | $40.70 | $40.70 | $38.78 | $39.68 | $36.52 | 693,699 |
| 2020-05-14 | $39.50 | $40.89 | $38.96 | $40.89 | $37.63 | 1,159,519 |
| 2020-05-13 | $40.55 | $40.55 | $39.08 | $39.99 | $36.80 | 884,635 |
| 2020-05-12 | $41.88 | $42.35 | $40.64 | $40.77 | $37.52 | 761,195 |
| 2020-05-11 | $42.07 | $42.30 | $41.07 | $41.87 | $38.53 | 874,451 |
| 2020-05-08 | $42.16 | $42.60 | $41.98 | $42.48 | $39.10 | 729,336 |
| 2020-05-07 | $41.95 | $42.37 | $41.64 | $41.75 | $38.42 | 541,125 |
| 2020-05-06 | $42.51 | $42.66 | $41.44 | $41.48 | $38.18 | 556,013 |
| 2020-05-05 | $43.45 | $43.45 | $42.28 | $42.71 | $39.31 | 776,026 |
| 2020-05-04 | $41.32 | $41.67 | $40.61 | $41.32 | $38.03 | 962,639 |
| 2020-05-01 | $42.58 | $43.11 | $41.15 | $41.44 | $38.14 | 662,831 |
| 2020-04-30 | $44.96 | $44.96 | $42.25 | $43.00 | $39.57 | 907,788 |
| 2020-04-29 | $46.00 | $46.22 | $43.79 | $44.58 | $41.03 | 1,125,750 |
| 2020-04-28 | $46.35 | $46.83 | $44.98 | $44.98 | $41.40 | 1,189,374 |
| 2020-04-27 | $44.98 | $45.98 | $44.95 | $45.57 | $41.94 | 378,709 |
| 2020-04-24 | $45.19 | $45.39 | $44.61 | $44.95 | $41.37 | 460,169 |
| 2020-04-23 | $45.11 | $45.60 | $44.57 | $44.98 | $41.40 | 367,066 |
| 2020-04-22 | $44.55 | $45.86 | $44.16 | $45.37 | $41.76 | 677,702 |
| 2020-04-21 | $43.43 | $44.17 | $43.41 | $43.89 | $40.39 | 702,867 |
| 2020-04-20 | $45.52 | $45.54 | $43.92 | $44.11 | $40.60 | 479,284 |
| 2020-04-17 | $46.34 | $46.50 | $45.23 | $45.99 | $42.33 | 402,212 |
| 2020-04-16 | $45.22 | $45.77 | $44.76 | $45.48 | $41.86 | 1,129,605 |
| 2020-04-15 | $45.09 | $46.07 | $44.46 | $44.89 | $41.31 | 453,521 |
| 2020-04-14 | $45.67 | $46.34 | $45.44 | $46.06 | $42.39 | 570,292 |
| 2020-04-13 | $45.18 | $45.72 | $43.88 | $44.78 | $41.21 | 542,016 |
| 2020-04-09 | $43.46 | $46.01 | $43.46 | $45.92 | $42.26 | 376,463 |
| 2020-04-08 | $41.40 | $43.34 | $40.82 | $42.95 | $39.53 | 682,535 |
| 2020-04-07 | $42.16 | $43.34 | $40.71 | $41.14 | $37.86 | 832,777 |
| 2020-04-06 | $41.39 | $42.47 | $40.61 | $41.40 | $38.10 | 1,709,270 |
| 2020-04-03 | $42.01 | $42.74 | $39.72 | $39.89 | $36.71 | 756,857 |
| 2020-04-02 | $41.18 | $43.29 | $41.04 | $42.43 | $39.05 | 684,807 |
| 2020-04-01 | $42.02 | $42.19 | $40.47 | $41.20 | $37.92 | 712,768 |
| 2020-03-31 | $44.25 | $44.74 | $42.55 | $43.78 | $40.29 | 569,399 |
| 2020-03-30 | $44.13 | $46.24 | $43.55 | $44.72 | $41.16 | 834,982 |
| 2020-03-27 | $43.49 | $45.23 | $41.68 | $43.43 | $39.97 | 723,723 |
| 2020-03-26 | $41.71 | $45.34 | $41.02 | $44.85 | $41.28 | 982,038 |
| 2020-03-25 | $37.31 | $42.31 | $36.54 | $41.46 | $38.16 | 1,246,673 |
| 2020-03-24 | $37.14 | $38.61 | $36.14 | $37.66 | $34.66 | 2,162,413 |
| 2020-03-23 | $41.01 | $41.57 | $35.62 | $36.14 | $33.26 | 955,396 |
| 2020-03-20 | $46.59 | $46.59 | $41.36 | $41.63 | $38.31 | 1,352,239 |
| 2020-03-19 | $50.41 | $51.05 | $45.89 | $46.48 | $42.78 | 2,063,518 |
| 2020-03-18 | $47.47 | $51.72 | $45.63 | $50.17 | $46.17 | 1,759,781 |
| 2020-03-17 | $43.67 | $52.61 | $43.63 | $50.24 | $46.24 | 2,302,550 |
| 2020-03-16 | $40.01 | $44.87 | $40.00 | $42.76 | $39.35 | 1,524,667 |
| 2020-03-13 | $44.91 | $46.27 | $41.35 | $45.80 | $42.15 | 1,417,359 |
| 2020-03-12 | $45.02 | $45.02 | $42.53 | $42.69 | $39.29 | 1,024,433 |
| 2020-03-11 | $48.90 | $48.95 | $46.70 | $47.58 | $43.79 | 703,467 |
| 2020-03-10 | $50.41 | $51.04 | $47.99 | $49.81 | $45.84 | 790,867 |
| 2020-03-09 | $49.27 | $51.27 | $48.23 | $49.91 | $45.93 | 1,122,956 |
| 2020-03-06 | $51.11 | $51.31 | $49.31 | $51.27 | $47.19 | 926,276 |
| 2020-03-05 | $52.62 | $53.07 | $51.38 | $52.17 | $48.01 | 1,016,910 |
| 2020-03-04 | $52.73 | $54.00 | $52.36 | $53.92 | $49.21 | 601,648 |
| 2020-03-03 | $51.90 | $53.41 | $51.49 | $51.70 | $47.18 | 779,206 |
| 2020-03-02 | $49.83 | $52.06 | $49.83 | $52.00 | $47.46 | 796,379 |
| 2020-02-28 | $48.96 | $49.81 | $47.24 | $49.69 | $45.35 | 2,033,866 |
| 2020-02-27 | $51.53 | $51.92 | $49.78 | $49.78 | $45.43 | 903,549 |
| 2020-02-26 | $51.50 | $52.97 | $50.76 | $51.85 | $47.32 | 1,979,113 |
| 2020-02-25 | $56.70 | $57.24 | $56.13 | $56.30 | $51.38 | 719,619 |
| 2020-02-24 | $55.73 | $56.78 | $55.52 | $56.57 | $51.63 | 785,496 |
| 2020-02-21 | $55.64 | $56.46 | $55.53 | $56.04 | $51.14 | 573,746 |
| 2020-02-20 | $54.97 | $55.59 | $54.55 | $55.58 | $50.72 | 578,721 |
| 2020-02-19 | $54.91 | $55.30 | $54.78 | $54.97 | $50.17 | 779,322 |
| 2020-02-18 | $54.02 | $54.99 | $53.87 | $54.90 | $50.10 | 902,008 |
| 2020-02-14 | $53.72 | $54.00 | $53.55 | $53.87 | $49.16 | 304,679 |
| 2020-02-13 | $52.69 | $53.60 | $52.69 | $53.58 | $48.90 | 421,263 |
| 2020-02-12 | $52.76 | $52.96 | $52.14 | $52.75 | $48.14 | 352,583 |
| 2020-02-11 | $52.95 | $53.31 | $52.72 | $52.89 | $48.27 | 459,006 |
| 2020-02-10 | $52.64 | $52.96 | $52.41 | $52.88 | $48.26 | 306,023 |
| 2020-02-07 | $53.03 | $53.13 | $52.53 | $52.63 | $48.03 | 284,829 |
| 2020-02-06 | $53.01 | $53.40 | $52.87 | $52.91 | $48.29 | 246,423 |
| 2020-02-05 | $53.12 | $53.55 | $52.92 | $53.00 | $48.37 | 344,014 |
| 2020-02-04 | $53.50 | $53.50 | $53.01 | $53.12 | $48.48 | 452,372 |
| 2020-02-03 | $53.37 | $53.73 | $53.23 | $53.56 | $48.88 | 464,028 |
| 2020-01-31 | $53.75 | $53.85 | $52.99 | $53.26 | $48.61 | 607,166 |
| 2020-01-30 | $53.55 | $53.94 | $53.43 | $53.81 | $49.11 | 529,545 |
| 2020-01-29 | $53.36 | $53.69 | $53.16 | $53.59 | $48.91 | 394,408 |
| 2020-01-28 | $52.59 | $53.54 | $52.59 | $53.34 | $48.68 | 635,363 |
| 2020-01-27 | $52.13 | $52.77 | $51.90 | $52.54 | $47.95 | 407,784 |
| 2020-01-24 | $51.63 | $52.36 | $51.57 | $52.21 | $47.65 | 504,644 |
| 2020-01-23 | $51.25 | $51.70 | $51.19 | $51.70 | $47.18 | 361,563 |
| 2020-01-22 | $51.64 | $51.81 | $51.30 | $51.31 | $46.83 | 226,547 |
| 2020-01-21 | $51.24 | $51.64 | $51.05 | $51.49 | $46.99 | 407,517 |
| 2020-01-17 | $51.01 | $51.21 | $50.86 | $51.18 | $46.71 | 276,478 |
| 2020-01-16 | $50.32 | $51.09 | $50.25 | $50.94 | $46.49 | 524,968 |
| 2020-01-15 | $50.94 | $51.25 | $50.79 | $51.03 | $46.57 | 455,253 |
| 2020-01-14 | $50.83 | $50.98 | $50.43 | $50.79 | $46.35 | 253,096 |
| 2020-01-13 | $50.49 | $50.85 | $50.49 | $50.76 | $46.33 | 382,379 |
| 2020-01-10 | $50.73 | $51.03 | $50.46 | $50.51 | $46.10 | 338,653 |
| 2020-01-09 | $50.22 | $50.81 | $50.22 | $50.75 | $46.32 | 396,875 |
| 2020-01-08 | $50.44 | $50.75 | $50.26 | $50.33 | $45.93 | 564,742 |
| 2020-01-07 | $50.68 | $50.70 | $50.21 | $50.57 | $46.15 | 285,929 |
| 2020-01-06 | $51.00 | $51.25 | $50.70 | $50.70 | $46.27 | 545,388 |
| 2020-01-03 | $50.84 | $51.09 | $50.53 | $50.94 | $46.49 | 333,508 |
| 2020-01-02 | $51.19 | $51.23 | $50.56 | $50.81 | $46.37 | 513,574 |
| 2019-12-31 | $50.84 | $51.16 | $50.78 | $51.16 | $46.69 | 316,940 |
| 2019-12-30 | $50.97 | $51.05 | $50.73 | $50.89 | $46.44 | 292,834 |
| 2019-12-27 | $50.64 | $50.99 | $50.57 | $50.94 | $46.49 | 306,858 |
| 2019-12-26 | $50.65 | $50.71 | $50.32 | $50.57 | $46.15 | 385,404 |
| 2019-12-24 | $51.38 | $51.38 | $50.57 | $50.64 | $46.22 | 185,972 |
| 2019-12-23 | $51.80 | $51.80 | $51.03 | $51.38 | $46.89 | 485,090 |
| 2019-12-20 | $51.16 | $52.07 | $51.08 | $51.80 | $47.27 | 675,115 |
| 2019-12-19 | $51.20 | $51.35 | $50.78 | $51.12 | $46.65 | 305,829 |
| 2019-12-18 | $50.89 | $51.40 | $50.56 | $51.32 | $46.84 | 346,698 |
| 2019-12-17 | $50.14 | $50.90 | $50.08 | $50.73 | $46.30 | 532,216 |
| 2019-12-16 | $49.40 | $50.07 | $49.23 | $50.04 | $45.67 | 425,580 |
| 2019-12-13 | $48.85 | $49.45 | $48.73 | $49.37 | $45.06 | 394,179 |
| 2019-12-12 | $48.60 | $48.97 | $48.48 | $48.92 | $44.65 | 329,349 |
| 2019-12-11 | $48.60 | $48.84 | $48.50 | $48.73 | $44.47 | 516,678 |
| 2019-12-10 | $48.66 | $49.03 | $48.59 | $48.97 | $44.29 | 336,453 |
| 2019-12-09 | $48.90 | $48.98 | $48.60 | $48.70 | $44.05 | 211,084 |
| 2019-12-06 | $49.01 | $49.13 | $48.77 | $48.88 | $44.21 | 234,923 |
| 2019-12-05 | $48.91 | $49.06 | $48.63 | $49.05 | $44.36 | 264,730 |
| 2019-12-04 | $48.35 | $49.09 | $48.35 | $49.06 | $44.37 | 450,506 |
| 2019-12-03 | $48.22 | $48.57 | $48.15 | $48.51 | $43.88 | 295,038 |
| 2019-12-02 | $48.34 | $48.67 | $48.06 | $48.09 | $43.50 | 321,274 |
| 2019-11-29 | $49.22 | $49.22 | $48.52 | $48.54 | $43.90 | 129,329 |
| 2019-11-27 | $49.02 | $49.14 | $48.70 | $49.03 | $44.35 | 283,845 |
| 2019-11-26 | $48.44 | $49.09 | $48.44 | $49.03 | $44.35 | 404,089 |
| 2019-11-25 | $48.27 | $48.63 | $48.05 | $48.54 | $43.90 | 322,460 |
| 2019-11-22 | $48.64 | $48.65 | $48.00 | $48.25 | $43.64 | 507,522 |
| 2019-11-21 | $48.89 | $49.01 | $48.43 | $48.67 | $44.02 | 324,407 |
| 2019-11-20 | $48.54 | $48.94 | $48.52 | $48.74 | $44.08 | 454,485 |
| 2019-11-19 | $48.79 | $48.90 | $48.50 | $48.51 | $43.88 | 341,884 |
| 2019-11-18 | $48.93 | $49.32 | $48.74 | $48.87 | $44.20 | 250,709 |
| 2019-11-15 | $48.76 | $48.97 | $48.66 | $48.75 | $44.09 | 348,107 |
| 2019-11-14 | $48.95 | $49.07 | $48.69 | $48.75 | $44.09 | 452,493 |
| 2019-11-13 | $48.22 | $48.77 | $48.05 | $48.73 | $44.07 | 344,705 |
| 2019-11-12 | $48.34 | $48.41 | $47.92 | $48.09 | $43.50 | 351,685 |
| 2019-11-11 | $48.42 | $48.63 | $48.11 | $48.25 | $43.64 | 215,806 |
| 2019-11-08 | $48.72 | $48.81 | $48.27 | $48.38 | $43.76 | 334,733 |
| 2019-11-07 | $49.34 | $49.45 | $48.41 | $48.74 | $44.08 | 230,126 |
| 2019-11-06 | $49.51 | $49.79 | $49.42 | $49.48 | $44.75 | 302,432 |
| 2019-11-05 | $49.25 | $49.68 | $49.01 | $49.46 | $44.74 | 360,163 |
| 2019-11-04 | $50.19 | $50.20 | $49.23 | $49.45 | $44.73 | 308,264 |
| 2019-11-01 | $50.09 | $50.28 | $49.76 | $50.05 | $45.27 | 377,086 |
| 2019-10-31 | $49.43 | $50.05 | $49.31 | $50.05 | $45.27 | 590,100 |
| 2019-10-30 | $49.00 | $49.87 | $48.25 | $49.39 | $44.67 | 810,496 |
| 2019-10-29 | $49.83 | $50.17 | $49.43 | $49.99 | $45.21 | 514,099 |
| 2019-10-28 | $49.99 | $50.20 | $49.61 | $49.63 | $44.89 | 274,327 |
| 2019-10-25 | $51.14 | $51.25 | $49.88 | $50.18 | $45.39 | 293,646 |
| 2019-10-24 | $51.22 | $51.27 | $50.59 | $51.10 | $46.22 | 403,206 |
| 2019-10-23 | $51.39 | $51.68 | $50.92 | $51.27 | $46.37 | 366,067 |
| 2019-10-22 | $50.80 | $51.24 | $50.61 | $51.00 | $46.13 | 588,990 |
| 2019-10-21 | $50.30 | $50.87 | $50.18 | $50.80 | $45.95 | 439,075 |
| 2019-10-18 | $49.89 | $50.52 | $49.66 | $50.40 | $45.59 | 596,220 |
| 2019-10-17 | $49.62 | $50.06 | $49.36 | $49.94 | $45.17 | 209,265 |
| 2019-10-16 | $49.66 | $49.93 | $49.19 | $49.63 | $44.89 | 603,928 |
| 2019-10-15 | $49.56 | $49.81 | $49.25 | $49.54 | $44.81 | 670,539 |
| 2019-10-14 | $50.09 | $50.10 | $49.40 | $49.55 | $44.82 | 418,951 |
| 2019-10-11 | $50.01 | $50.12 | $49.65 | $49.87 | $45.11 | 289,154 |
| 2019-10-10 | $50.33 | $50.37 | $49.77 | $49.93 | $45.16 | 434,193 |
| 2019-10-09 | $50.73 | $50.90 | $49.90 | $50.48 | $45.66 | 423,976 |
| 2019-10-08 | $50.89 | $50.92 | $50.40 | $50.68 | $45.84 | 529,930 |
| 2019-10-07 | $51.32 | $51.36 | $50.87 | $50.98 | $46.11 | 533,565 |
| 2019-10-04 | $51.11 | $51.55 | $50.94 | $51.54 | $46.62 | 455,827 |
| 2019-10-03 | $51.49 | $51.62 | $50.99 | $51.00 | $46.13 | 286,969 |
| 2019-10-02 | $52.00 | $52.05 | $51.39 | $51.45 | $46.53 | 394,050 |
| 2019-10-01 | $52.05 | $52.24 | $51.61 | $51.93 | $46.97 | 207,003 |
| 2019-09-30 | $52.30 | $52.48 | $51.77 | $52.25 | $47.26 | 557,982 |
| 2019-09-27 | $52.14 | $52.30 | $51.90 | $52.24 | $47.25 | 244,614 |
| 2019-09-26 | $52.25 | $52.32 | $51.97 | $52.04 | $47.07 | 250,745 |
| 2019-09-25 | $51.87 | $52.27 | $51.69 | $51.98 | $47.01 | 383,400 |
| 2019-09-24 | $52.01 | $52.35 | $51.81 | $52.07 | $47.10 | 325,613 |
| 2019-09-23 | $51.42 | $51.98 | $51.41 | $51.82 | $46.87 | 327,159 |
| 2019-09-20 | $51.33 | $51.61 | $51.08 | $51.57 | $46.64 | 580,794 |
| 2019-09-19 | $51.47 | $51.47 | $51.11 | $51.26 | $46.36 | 241,717 |
| 2019-09-18 | $51.04 | $51.67 | $50.85 | $51.18 | $46.29 | 394,436 |
| 2019-09-17 | $50.72 | $51.54 | $50.72 | $51.00 | $46.13 | 360,392 |
| 2019-09-16 | $50.92 | $51.04 | $50.49 | $50.84 | $45.98 | 317,884 |
| 2019-09-13 | $50.78 | $51.07 | $50.32 | $50.81 | $45.96 | 563,817 |
| 2019-09-12 | $51.12 | $51.36 | $50.58 | $50.95 | $46.08 | 448,460 |
| 2019-09-11 | $49.86 | $50.81 | $49.79 | $50.81 | $45.96 | 436,949 |
| 2019-09-10 | $49.45 | $50.10 | $49.05 | $49.94 | $45.17 | 551,525 |
| 2019-09-09 | $49.96 | $50.01 | $49.25 | $49.54 | $44.81 | 403,855 |
| 2019-09-06 | $50.63 | $50.82 | $49.98 | $50.21 | $45.41 | 316,739 |
| 2019-09-05 | $51.23 | $51.61 | $50.55 | $50.61 | $45.78 | 325,943 |
| 2019-09-04 | $51.85 | $52.16 | $51.61 | $51.89 | $46.53 | 457,118 |
| 2019-09-03 | $50.53 | $51.51 | $50.38 | $51.46 | $46.14 | 609,431 |
| 2019-08-30 | $50.32 | $50.67 | $50.26 | $50.54 | $45.32 | 402,352 |
| 2019-08-29 | $49.34 | $50.21 | $49.34 | $50.12 | $44.94 | 481,904 |
| 2019-08-28 | $49.35 | $49.46 | $48.92 | $49.22 | $44.13 | 314,758 |
| 2019-08-27 | $49.59 | $49.80 | $49.27 | $49.29 | $44.20 | 293,142 |
| 2019-08-26 | $48.91 | $49.38 | $48.91 | $49.29 | $44.20 | 267,138 |
| 2019-08-23 | $49.67 | $49.87 | $48.81 | $48.92 | $43.87 | 280,987 |
| 2019-08-22 | $49.23 | $49.55 | $49.04 | $49.50 | $44.39 | 396,407 |
| 2019-08-21 | $49.11 | $49.33 | $49.04 | $49.28 | $44.19 | 286,712 |
| 2019-08-20 | $49.65 | $49.65 | $49.15 | $49.17 | $44.09 | 279,905 |
| 2019-08-19 | $49.29 | $49.63 | $49.06 | $49.46 | $44.35 | 513,912 |
| 2019-08-16 | $48.95 | $49.42 | $48.91 | $49.27 | $44.18 | 353,257 |
| 2019-08-15 | $48.39 | $49.05 | $48.39 | $48.89 | $43.84 | 584,650 |
| 2019-08-14 | $49.36 | $49.46 | $48.32 | $48.42 | $43.42 | 595,188 |
| 2019-08-13 | $49.25 | $49.52 | $48.75 | $49.36 | $44.26 | 334,636 |
| 2019-08-12 | $50.30 | $50.65 | $49.08 | $49.53 | $44.41 | 948,367 |
| 2019-08-09 | $50.96 | $51.10 | $50.34 | $50.37 | $45.17 | 501,489 |
| 2019-08-08 | $50.03 | $50.82 | $49.74 | $50.79 | $45.54 | 334,916 |
| 2019-08-07 | $50.44 | $50.44 | $49.54 | $50.08 | $44.91 | 468,466 |
| 2019-08-06 | $49.11 | $50.60 | $49.05 | $50.37 | $45.17 | 790,538 |
| 2019-08-05 | $50.11 | $50.43 | $48.71 | $49.22 | $44.13 | 424,590 |
| 2019-08-02 | $50.84 | $51.08 | $50.09 | $50.17 | $44.99 | 473,599 |
| 2019-08-01 | $50.59 | $51.39 | $50.48 | $51.02 | $45.75 | 592,373 |
| 2019-07-31 | $50.51 | $50.83 | $50.16 | $50.55 | $45.33 | 1,071,254 |
| 2019-07-30 | $49.81 | $50.39 | $49.78 | $50.31 | $45.11 | 1,126,286 |
| 2019-07-29 | $49.16 | $49.81 | $48.97 | $49.62 | $44.49 | 680,223 |
| 2019-07-26 | $48.87 | $49.41 | $48.81 | $48.97 | $43.91 | 405,115 |
| 2019-07-25 | $48.61 | $49.13 | $48.32 | $48.98 | $43.92 | 546,042 |
| 2019-07-24 | $47.87 | $48.91 | $47.50 | $48.59 | $43.57 | 838,117 |
| 2019-07-23 | $48.84 | $49.08 | $48.44 | $48.50 | $43.49 | 683,305 |
| 2019-07-22 | $49.27 | $49.37 | $48.67 | $48.85 | $43.80 | 443,355 |
| 2019-07-19 | $49.78 | $50.02 | $49.15 | $49.17 | $44.09 | 370,690 |
| 2019-07-18 | $49.51 | $49.88 | $49.20 | $49.78 | $44.64 | 430,262 |
| 2019-07-17 | $49.60 | $49.88 | $49.51 | $49.56 | $44.44 | 369,982 |
| 2019-07-16 | $49.50 | $49.74 | $49.07 | $49.40 | $44.30 | 361,673 |
| 2019-07-15 | $49.84 | $49.84 | $49.15 | $49.60 | $44.47 | 404,865 |
| 2019-07-12 | $51.12 | $51.12 | $49.89 | $49.93 | $44.77 | 690,196 |
| 2019-07-11 | $51.25 | $51.49 | $50.66 | $51.05 | $45.78 | 420,962 |
| 2019-07-10 | $51.13 | $51.38 | $50.89 | $51.20 | $45.91 | 522,908 |
| 2019-07-09 | $50.99 | $50.99 | $50.60 | $50.80 | $45.55 | 305,544 |
| 2019-07-08 | $51.18 | $51.41 | $50.84 | $51.07 | $45.79 | 193,139 |
| 2019-07-05 | $50.59 | $51.20 | $49.76 | $51.09 | $45.81 | 290,418 |
| 2019-07-03 | $50.85 | $51.43 | $50.63 | $50.90 | $45.64 | 594,894 |
| 2019-07-02 | $50.62 | $51.12 | $50.34 | $50.87 | $45.61 | 433,988 |
| 2019-07-01 | $50.62 | $50.68 | $49.97 | $50.41 | $45.20 | 312,955 |
| 2019-06-28 | $50.23 | $50.61 | $50.12 | $50.50 | $45.28 | 496,201 |
| 2019-06-27 | $50.51 | $50.74 | $50.20 | $50.28 | $45.08 | 273,618 |
| 2019-06-26 | $51.07 | $51.10 | $50.43 | $50.49 | $45.27 | 443,306 |
| 2019-06-25 | $51.61 | $51.78 | $51.14 | $51.17 | $45.88 | 238,356 |
| 2019-06-24 | $51.64 | $51.93 | $51.35 | $51.45 | $46.13 | 189,667 |
| 2019-06-21 | $51.41 | $51.88 | $51.12 | $51.84 | $46.48 | 343,083 |
| 2019-06-20 | $51.70 | $51.76 | $50.88 | $51.62 | $46.29 | 287,429 |
| 2019-06-19 | $50.77 | $51.62 | $50.67 | $51.25 | $45.95 | 429,566 |
| 2019-06-18 | $51.60 | $51.60 | $50.53 | $50.87 | $45.61 | 395,899 |
| 2019-06-17 | $51.54 | $51.73 | $51.03 | $51.37 | $46.06 | 357,456 |
| 2019-06-14 | $51.43 | $51.93 | $51.43 | $51.45 | $46.13 | 294,877 |
| 2019-06-13 | $51.45 | $51.48 | $50.99 | $51.47 | $46.15 | 209,607 |
| 2019-06-12 | $50.92 | $51.45 | $50.92 | $51.29 | $45.99 | 332,274 |
| 2019-06-11 | $51.36 | $51.42 | $50.50 | $50.73 | $45.49 | 348,377 |
| 2019-06-10 | $51.45 | $51.45 | $50.72 | $51.22 | $45.93 | 176,761 |
| 2019-06-07 | $51.97 | $52.32 | $51.54 | $51.64 | $46.30 | 434,971 |
| 2019-06-06 | $51.56 | $51.89 | $51.30 | $51.75 | $46.40 | 419,200 |
| 2019-06-05 | $50.89 | $51.85 | $50.75 | $51.67 | $45.94 | 276,489 |
| 2019-06-04 | $51.39 | $51.39 | $50.22 | $50.75 | $45.12 | 350,834 |
| 2019-06-03 | $50.34 | $51.19 | $50.16 | $51.15 | $45.48 | 311,564 |
| 2019-05-31 | $49.63 | $50.22 | $49.27 | $50.06 | $44.51 | 482,393 |
| 2019-05-30 | $49.91 | $50.15 | $49.40 | $49.56 | $44.06 | 323,903 |
| 2019-05-29 | $50.70 | $50.85 | $49.69 | $49.80 | $44.28 | 502,924 |
| 2019-05-28 | $51.02 | $51.03 | $50.50 | $50.58 | $44.97 | 625,309 |
| 2019-05-24 | $50.69 | $51.06 | $50.34 | $50.83 | $45.19 | 401,192 |
| 2019-05-23 | $50.48 | $50.67 | $50.32 | $50.60 | $44.99 | 481,953 |
| 2019-05-22 | $50.27 | $50.60 | $50.11 | $50.42 | $44.83 | 241,998 |
| 2019-05-21 | $50.19 | $50.45 | $50.06 | $50.10 | $44.54 | 293,548 |
| 2019-05-20 | $50.26 | $50.49 | $50.12 | $50.26 | $44.69 | 211,080 |
| 2019-05-17 | $50.10 | $50.43 | $49.98 | $50.16 | $44.60 | 467,356 |
| 2019-05-16 | $49.92 | $50.32 | $49.92 | $50.16 | $44.60 | 224,060 |
| 2019-05-15 | $49.97 | $50.31 | $49.87 | $50.11 | $44.55 | 168,367 |
| 2019-05-14 | $50.43 | $50.66 | $49.90 | $50.01 | $44.46 | 224,874 |
| 2019-05-13 | $49.61 | $50.51 | $49.61 | $50.41 | $44.82 | 318,378 |
| 2019-05-10 | $48.96 | $49.90 | $48.95 | $49.90 | $44.37 | 613,711 |
| 2019-05-09 | $49.00 | $49.49 | $48.85 | $49.07 | $43.63 | 562,783 |
| 2019-05-08 | $49.89 | $50.00 | $49.02 | $49.02 | $43.58 | 629,990 |
| 2019-05-07 | $50.10 | $50.42 | $49.84 | $49.97 | $44.43 | 521,223 |
| 2019-05-06 | $50.66 | $50.92 | $50.15 | $50.22 | $44.65 | 586,222 |
| 2019-05-03 | $50.56 | $50.98 | $50.40 | $50.88 | $45.24 | 329,114 |
| 2019-05-02 | $50.66 | $50.94 | $50.35 | $50.52 | $44.92 | 341,553 |
| 2019-05-01 | $51.09 | $51.29 | $50.70 | $50.74 | $45.11 | 318,157 |
| 2019-04-30 | $50.63 | $51.35 | $50.42 | $51.21 | $45.53 | 444,425 |
| 2019-04-29 | $50.65 | $51.12 | $50.30 | $50.66 | $45.04 | 538,731 |
| 2019-04-26 | $51.30 | $51.79 | $50.99 | $51.06 | $45.40 | 1,088,096 |
| 2019-04-25 | $50.15 | $51.55 | $49.56 | $51.28 | $45.59 | 1,183,242 |
| 2019-04-24 | $52.50 | $52.86 | $52.33 | $52.63 | $46.79 | 856,769 |
| 2019-04-23 | $52.11 | $52.49 | $51.81 | $52.35 | $46.55 | 797,951 |
| 2019-04-22 | $51.48 | $52.08 | $51.32 | $52.04 | $46.27 | 925,856 |
| 2019-04-18 | $51.43 | $51.91 | $51.37 | $51.60 | $45.88 | 242,483 |
| 2019-04-17 | $51.41 | $51.59 | $51.12 | $51.35 | $45.66 | 259,560 |
| 2019-04-16 | $51.62 | $51.95 | $51.19 | $51.34 | $45.65 | 857,992 |
| 2019-04-15 | $51.53 | $52.08 | $51.45 | $51.77 | $46.03 | 1,096,825 |
| 2019-04-12 | $50.89 | $51.49 | $50.71 | $51.48 | $45.77 | 478,425 |
| 2019-04-11 | $50.69 | $51.09 | $50.69 | $51.04 | $45.38 | 268,432 |
| 2019-04-10 | $50.94 | $51.33 | $50.83 | $50.90 | $45.26 | 274,401 |
| 2019-04-09 | $50.66 | $51.00 | $50.35 | $50.72 | $45.10 | 279,043 |
| 2019-04-08 | $50.89 | $51.25 | $50.27 | $50.53 | $44.93 | 395,075 |
| 2019-04-05 | $49.98 | $50.56 | $49.86 | $50.50 | $44.90 | 192,000 |
| 2019-04-04 | $50.13 | $50.26 | $49.60 | $49.90 | $44.37 | 354,879 |
| 2019-04-03 | $50.26 | $50.62 | $49.92 | $50.25 | $44.68 | 719,900 |
| 2019-04-02 | $50.34 | $50.34 | $49.89 | $50.26 | $44.69 | 390,447 |
| 2019-04-01 | $50.35 | $50.50 | $49.91 | $50.11 | $44.55 | 334,531 |
| 2019-03-29 | $49.97 | $50.42 | $49.87 | $50.35 | $44.77 | 297,685 |
| 2019-03-28 | $50.30 | $50.41 | $49.77 | $50.01 | $44.46 | 241,579 |
| 2019-03-27 | $50.59 | $50.68 | $50.07 | $50.31 | $44.73 | 341,844 |
| 2019-03-26 | $50.12 | $50.52 | $50.02 | $50.46 | $44.86 | 217,460 |
| 2019-03-25 | $50.09 | $50.32 | $49.79 | $50.18 | $44.62 | 314,405 |
| 2019-03-22 | $49.57 | $50.26 | $49.57 | $50.04 | $44.49 | 346,938 |
| 2019-03-21 | $48.73 | $49.38 | $48.57 | $49.36 | $43.89 | 285,676 |
| 2019-03-20 | $48.71 | $49.27 | $48.69 | $48.81 | $43.40 | 312,861 |
| 2019-03-19 | $49.45 | $49.48 | $48.62 | $48.69 | $43.29 | 328,063 |
| 2019-03-18 | $49.48 | $49.79 | $48.97 | $49.50 | $44.01 | 299,368 |
| 2019-03-15 | $49.50 | $49.88 | $49.41 | $49.54 | $44.05 | 348,292 |
| 2019-03-14 | $49.47 | $49.84 | $49.33 | $49.43 | $43.95 | 467,130 |
| 2019-03-13 | $49.31 | $49.74 | $49.31 | $49.49 | $44.00 | 660,557 |
| 2019-03-12 | $48.99 | $49.72 | $48.76 | $49.50 | $44.01 | 578,089 |
| 2019-03-11 | $48.49 | $49.10 | $48.27 | $48.84 | $43.42 | 483,572 |
| 2019-03-08 | $48.25 | $48.66 | $48.05 | $48.30 | $42.94 | 527,571 |
| 2019-03-07 | $48.32 | $48.58 | $48.03 | $48.10 | $42.77 | 522,487 |
| 2019-03-06 | $48.41 | $48.80 | $48.14 | $48.50 | $42.73 | 447,009 |
| 2019-03-05 | $48.44 | $48.77 | $48.23 | $48.28 | $42.54 | 365,907 |
| 2019-03-04 | $48.47 | $48.71 | $48.23 | $48.60 | $42.82 | 416,362 |
| 2019-03-01 | $48.46 | $48.75 | $48.17 | $48.71 | $42.92 | 317,470 |
| 2019-02-28 | $48.48 | $48.48 | $48.15 | $48.35 | $42.60 | 799,903 |
| 2019-02-27 | $48.52 | $48.74 | $48.29 | $48.49 | $42.72 | 602,437 |
| 2019-02-26 | $49.28 | $49.32 | $48.58 | $48.70 | $42.91 | 931,473 |
| 2019-02-25 | $49.11 | $49.58 | $48.75 | $49.18 | $43.33 | 541,877 |
| 2019-02-22 | $49.18 | $49.28 | $48.64 | $49.27 | $43.41 | 553,129 |
| 2019-02-21 | $48.19 | $49.07 | $47.95 | $48.90 | $43.08 | 877,273 |
| 2019-02-20 | $47.94 | $49.17 | $47.78 | $48.51 | $42.74 | 2,691,500 |
| 2019-02-19 | $50.77 | $51.35 | $50.72 | $51.18 | $45.09 | 448,151 |
| 2019-02-15 | $50.39 | $50.76 | $50.39 | $50.63 | $44.61 | 227,059 |
| 2019-02-14 | $50.42 | $50.80 | $50.24 | $50.46 | $44.46 | 247,750 |
| 2019-02-13 | $50.37 | $50.51 | $50.01 | $50.43 | $44.43 | 264,377 |
| 2019-02-12 | $50.65 | $50.99 | $50.34 | $50.49 | $44.48 | 226,890 |
| 2019-02-11 | $50.41 | $50.62 | $50.15 | $50.56 | $44.55 | 215,461 |
| 2019-02-08 | $50.24 | $50.66 | $50.11 | $50.51 | $44.50 | 270,885 |
| 2019-02-07 | $49.66 | $50.17 | $49.35 | $50.10 | $44.14 | 428,565 |
| 2019-02-06 | $49.86 | $50.08 | $49.53 | $49.56 | $43.67 | 313,360 |
| 2019-02-05 | $49.96 | $50.05 | $49.50 | $49.82 | $43.89 | 305,706 |
| 2019-02-04 | $49.34 | $49.70 | $49.09 | $49.70 | $43.79 | 361,002 |
| 2019-02-01 | $49.72 | $49.81 | $48.91 | $49.60 | $43.70 | 291,738 |
| 2019-01-31 | $49.15 | $49.95 | $48.67 | $49.87 | $43.94 | 325,762 |
| 2019-01-30 | $48.73 | $49.32 | $48.59 | $49.20 | $43.35 | 322,764 |
| 2019-01-29 | $48.77 | $49.03 | $48.58 | $48.72 | $42.92 | 247,476 |
| 2019-01-28 | $49.09 | $49.35 | $48.42 | $48.54 | $42.77 | 298,292 |
| 2019-01-25 | $49.62 | $49.80 | $48.97 | $49.15 | $43.30 | 470,805 |
| 2019-01-24 | $49.51 | $49.75 | $49.06 | $49.67 | $43.76 | 326,579 |
| 2019-01-23 | $48.89 | $49.45 | $48.89 | $49.44 | $43.56 | 391,317 |
| 2019-01-22 | $49.14 | $49.30 | $48.32 | $48.96 | $43.14 | 465,410 |
| 2019-01-18 | $49.38 | $49.58 | $48.81 | $49.18 | $43.33 | 497,831 |
| 2019-01-17 | $49.10 | $49.40 | $48.92 | $49.31 | $43.44 | 356,136 |
| 2019-01-16 | $48.45 | $49.03 | $48.28 | $49.00 | $43.17 | 282,631 |
| 2019-01-15 | $47.73 | $48.75 | $47.73 | $48.61 | $42.83 | 553,906 |
| 2019-01-14 | $48.71 | $48.71 | $47.45 | $47.76 | $42.08 | 619,847 |
| 2019-01-11 | $49.44 | $49.44 | $48.76 | $48.98 | $43.15 | 284,551 |
| 2019-01-10 | $49.00 | $49.46 | $48.77 | $49.36 | $43.49 | 304,816 |
| 2019-01-09 | $49.34 | $49.38 | $48.74 | $48.86 | $43.05 | 297,721 |
| 2019-01-08 | $48.31 | $49.30 | $48.07 | $49.25 | $43.39 | 421,877 |
| 2019-01-07 | $49.19 | $49.19 | $48.29 | $48.41 | $42.65 | 469,991 |
| 2019-01-04 | $48.18 | $49.23 | $48.18 | $49.23 | $43.37 | 958,076 |
| 2019-01-03 | $48.65 | $49.25 | $48.40 | $48.54 | $42.77 | 406,058 |
| 2019-01-02 | $50.12 | $50.22 | $48.51 | $48.69 | $42.90 | 326,865 |
| 2018-12-31 | $49.79 | $50.12 | $49.46 | $50.09 | $44.13 | 334,891 |
| 2018-12-28 | $49.91 | $50.45 | $49.71 | $49.83 | $43.90 | 338,183 |
| 2018-12-27 | $49.26 | $49.80 | $48.48 | $49.80 | $43.88 | 324,383 |
| 2018-12-26 | $48.96 | $49.57 | $48.05 | $49.42 | $43.54 | 421,517 |
| 2018-12-24 | $51.01 | $51.22 | $48.57 | $49.15 | $43.30 | 277,067 |
| 2018-12-21 | $51.52 | $52.41 | $50.86 | $51.07 | $45.00 | 513,743 |
| 2018-12-20 | $51.01 | $51.75 | $50.46 | $51.48 | $45.36 | 444,607 |
| 2018-12-19 | $51.18 | $51.30 | $50.39 | $50.93 | $44.87 | 405,173 |
| 2018-12-18 | $51.60 | $51.94 | $50.97 | $51.15 | $45.07 | 440,890 |
| 2018-12-17 | $52.98 | $53.35 | $51.23 | $51.28 | $45.18 | 531,985 |
| 2018-12-14 | $52.78 | $53.47 | $52.24 | $53.08 | $46.77 | 522,240 |
| 2018-12-13 | $51.97 | $53.25 | $51.97 | $52.92 | $46.63 | 576,968 |
| 2018-12-12 | $52.26 | $52.41 | $51.72 | $51.87 | $45.70 | 741,911 |
| 2018-12-11 | $52.02 | $52.71 | $51.90 | $52.24 | $46.03 | 399,760 |
| 2018-12-10 | $51.76 | $52.23 | $50.96 | $51.98 | $45.80 | 504,645 |
| 2018-12-07 | $51.65 | $52.41 | $51.57 | $52.08 | $45.50 | 570,504 |
| 2018-12-06 | $50.74 | $51.86 | $50.25 | $51.82 | $45.27 | 749,349 |
| 2018-12-04 | $50.77 | $51.49 | $50.74 | $50.78 | $44.36 | 770,874 |
| 2018-12-03 | $50.29 | $50.89 | $49.88 | $50.87 | $44.44 | 403,017 |
| 2018-11-30 | $49.67 | $50.51 | $49.53 | $50.38 | $44.01 | 363,110 |
| 2018-11-29 | $49.39 | $49.92 | $48.91 | $49.55 | $43.29 | 448,681 |
| 2018-11-28 | $49.68 | $49.68 | $49.17 | $49.30 | $43.07 | 424,051 |
| 2018-11-27 | $49.15 | $49.56 | $48.88 | $49.43 | $43.18 | 610,355 |
| 2018-11-26 | $49.31 | $49.55 | $49.00 | $49.10 | $42.90 | 504,189 |
| 2018-11-23 | $49.13 | $49.33 | $48.71 | $49.20 | $42.98 | 229,721 |
| 2018-11-21 | $50.40 | $50.51 | $49.13 | $49.18 | $42.97 | 340,497 |
| 2018-11-20 | $50.68 | $51.11 | $50.09 | $50.51 | $44.13 | 344,195 |
| 2018-11-19 | $50.00 | $50.62 | $50.00 | $50.61 | $44.22 | 395,757 |
| 2018-11-16 | $49.64 | $50.03 | $49.29 | $50.01 | $43.69 | 290,762 |
| 2018-11-15 | $49.82 | $50.05 | $49.19 | $49.50 | $43.25 | 514,244 |
| 2018-11-14 | $50.00 | $50.43 | $49.76 | $49.94 | $43.63 | 569,725 |
| 2018-11-13 | $49.23 | $50.26 | $48.88 | $50.13 | $43.80 | 636,059 |
| 2018-11-12 | $48.58 | $49.69 | $48.58 | $49.15 | $42.94 | 632,521 |
| 2018-11-09 | $48.07 | $49.13 | $47.91 | $48.91 | $42.73 | 529,409 |
| 2018-11-08 | $48.77 | $49.01 | $47.99 | $48.24 | $42.15 | 224,986 |
| 2018-11-07 | $48.37 | $49.10 | $48.21 | $48.85 | $42.68 | 586,469 |
| 2018-11-06 | $47.42 | $48.10 | $47.10 | $48.08 | $42.01 | 522,118 |
| 2018-11-05 | $47.17 | $47.67 | $47.00 | $47.39 | $41.40 | 388,394 |
| 2018-11-02 | $47.84 | $47.93 | $46.92 | $47.02 | $41.08 | 545,917 |
| 2018-11-01 | $47.44 | $47.76 | $47.16 | $47.68 | $41.66 | 613,770 |
| 2018-10-31 | $47.14 | $47.29 | $46.53 | $47.01 | $41.07 | 408,622 |
| 2018-10-30 | $47.51 | $48.04 | $47.00 | $47.33 | $41.35 | 520,041 |
| 2018-10-29 | $46.75 | $47.70 | $46.01 | $47.59 | $41.58 | 567,676 |
| 2018-10-26 | $48.06 | $48.37 | $47.30 | $47.60 | $41.59 | 727,967 |
| 2018-10-25 | $48.57 | $48.77 | $47.61 | $47.90 | $41.85 | 987,069 |
| 2018-10-24 | $49.55 | $49.55 | $46.94 | $49.12 | $42.91 | 1,040,862 |
| 2018-10-23 | $48.58 | $48.94 | $47.83 | $48.00 | $41.94 | 511,174 |
| 2018-10-22 | $48.71 | $48.89 | $48.41 | $48.70 | $42.55 | 571,384 |
| 2018-10-19 | $48.01 | $49.01 | $48.01 | $48.62 | $42.48 | 346,414 |
| 2018-10-18 | $47.66 | $48.24 | $47.66 | $48.07 | $42.00 | 725,764 |
| 2018-10-17 | $47.25 | $47.75 | $47.12 | $47.62 | $41.60 | 479,666 |
| 2018-10-16 | $46.50 | $47.52 | $46.50 | $47.33 | $41.35 | 334,243 |
| 2018-10-15 | $46.27 | $47.03 | $46.17 | $46.53 | $40.65 | 415,586 |
| 2018-10-12 | $46.31 | $46.32 | $45.81 | $46.18 | $40.35 | 440,277 |
| 2018-10-11 | $47.08 | $47.32 | $46.14 | $46.16 | $40.33 | 433,268 |
| 2018-10-10 | $47.64 | $48.23 | $47.02 | $47.05 | $41.11 | 597,469 |
| 2018-10-09 | $47.41 | $47.87 | $47.35 | $47.74 | $41.71 | 337,372 |
| 2018-10-08 | $47.17 | $47.78 | $47.03 | $47.52 | $41.52 | 379,570 |
| 2018-10-05 | $46.45 | $47.14 | $46.45 | $47.07 | $41.12 | 548,444 |
| 2018-10-04 | $46.11 | $46.88 | $46.11 | $46.60 | $40.71 | 641,863 |
| 2018-10-03 | $48.05 | $48.20 | $46.84 | $46.88 | $40.96 | 631,169 |
| 2018-10-02 | $47.76 | $48.43 | $47.74 | $48.17 | $42.08 | 395,119 |
| 2018-10-01 | $48.19 | $48.19 | $47.29 | $47.63 | $41.61 | 404,593 |
| 2018-09-28 | $47.42 | $48.07 | $47.34 | $47.93 | $41.87 | 537,290 |
| 2018-09-27 | $47.08 | $47.79 | $47.04 | $47.30 | $41.32 | 378,588 |
| 2018-09-26 | $47.61 | $47.78 | $46.96 | $47.00 | $41.06 | 381,475 |
| 2018-09-25 | $48.38 | $48.38 | $47.25 | $47.55 | $41.54 | 330,305 |
| 2018-09-24 | $48.98 | $49.05 | $48.33 | $48.34 | $42.23 | 269,587 |
| 2018-09-21 | $49.01 | $49.36 | $48.74 | $49.12 | $42.91 | 433,258 |
| 2018-09-20 | $48.97 | $49.30 | $48.67 | $49.13 | $42.92 | 217,520 |
| 2018-09-19 | $50.00 | $50.06 | $48.83 | $49.03 | $42.84 | 328,873 |
| 2018-09-18 | $49.67 | $50.16 | $49.52 | $49.90 | $43.60 | 369,330 |
| 2018-09-17 | $49.77 | $49.86 | $49.40 | $49.76 | $43.47 | 255,350 |
| 2018-09-14 | $49.69 | $49.90 | $49.12 | $49.71 | $43.43 | 159,080 |
| 2018-09-13 | $49.75 | $49.87 | $49.51 | $49.85 | $43.55 | 199,915 |
| 2018-09-12 | $49.60 | $49.93 | $49.46 | $49.61 | $43.34 | 289,141 |
| 2018-09-11 | $49.82 | $49.86 | $49.51 | $49.58 | $43.32 | 193,921 |
| 2018-09-10 | $49.77 | $50.09 | $49.56 | $49.69 | $43.41 | 388,208 |
| 2018-09-07 | $49.92 | $50.15 | $49.71 | $49.77 | $43.48 | 187,069 |
| 2018-09-06 | $49.95 | $50.67 | $49.92 | $50.29 | $43.94 | 264,695 |
| 2018-09-05 | $49.60 | $50.42 | $49.53 | $50.36 | $43.62 | 250,677 |
| 2018-09-04 | $49.30 | $49.66 | $49.30 | $49.61 | $42.97 | 296,018 |
| 2018-08-31 | $49.91 | $50.08 | $49.26 | $49.34 | $42.73 | 270,586 |
| 2018-08-30 | $50.09 | $50.15 | $49.85 | $49.88 | $43.20 | 311,360 |
| 2018-08-29 | $49.79 | $50.08 | $49.69 | $50.00 | $43.30 | 282,218 |
| 2018-08-28 | $49.69 | $49.79 | $49.44 | $49.62 | $42.97 | 264,640 |
| 2018-08-27 | $50.21 | $50.21 | $49.56 | $49.74 | $43.08 | 223,631 |
| 2018-08-24 | $49.88 | $50.28 | $49.77 | $50.09 | $43.38 | 455,412 |
| 2018-08-23 | $49.72 | $50.15 | $49.53 | $49.78 | $43.11 | 298,637 |
| 2018-08-22 | $50.20 | $50.21 | $49.46 | $49.59 | $42.95 | 225,234 |
| 2018-08-21 | $50.48 | $50.62 | $49.82 | $50.04 | $43.34 | 209,828 |
| 2018-08-20 | $50.48 | $50.77 | $50.20 | $50.48 | $43.72 | 326,876 |
| 2018-08-17 | $49.95 | $50.56 | $49.86 | $50.42 | $43.67 | 651,353 |
| 2018-08-16 | $49.21 | $49.96 | $49.00 | $49.93 | $43.24 | 379,508 |
| 2018-08-15 | $49.68 | $50.16 | $49.24 | $49.43 | $42.81 | 341,537 |
| 2018-08-14 | $49.30 | $49.91 | $49.29 | $49.46 | $42.84 | 402,373 |
| 2018-08-13 | $49.71 | $50.12 | $49.02 | $49.40 | $42.78 | 730,321 |
| 2018-08-10 | $50.67 | $51.21 | $50.28 | $50.31 | $43.57 | 241,396 |
| 2018-08-09 | $50.28 | $50.74 | $50.03 | $50.60 | $43.82 | 315,774 |
| 2018-08-08 | $50.28 | $50.39 | $50.03 | $50.18 | $43.46 | 233,035 |
| 2018-08-07 | $50.75 | $50.75 | $49.96 | $50.38 | $43.63 | 299,436 |
| 2018-08-06 | $50.76 | $51.11 | $50.56 | $50.72 | $43.93 | 206,836 |
| 2018-08-03 | $50.51 | $51.09 | $50.30 | $50.82 | $44.01 | 308,223 |
| 2018-08-02 | $50.04 | $50.78 | $49.74 | $50.51 | $43.75 | 397,725 |
| 2018-08-01 | $49.89 | $50.08 | $49.28 | $49.97 | $43.28 | 520,320 |
| 2018-07-31 | $49.64 | $50.07 | $49.35 | $50.06 | $43.36 | 653,417 |
| 2018-07-30 | $49.79 | $49.83 | $49.33 | $49.42 | $42.80 | 436,010 |
| 2018-07-27 | $49.86 | $50.08 | $49.49 | $49.69 | $43.04 | 365,575 |
| 2018-07-26 | $50.06 | $50.21 | $49.21 | $49.81 | $43.14 | 942,226 |
| 2018-07-25 | $48.98 | $50.29 | $48.75 | $49.87 | $43.19 | 1,075,633 |
| 2018-07-24 | $51.27 | $51.88 | $49.52 | $50.09 | $43.38 | 2,177,516 |
| 2018-07-23 | $52.44 | $52.58 | $51.86 | $52.27 | $45.27 | 419,225 |
| 2018-07-20 | $52.69 | $52.88 | $52.10 | $52.44 | $45.42 | 278,428 |
| 2018-07-19 | $52.54 | $53.13 | $52.54 | $52.82 | $45.75 | 476,125 |
| 2018-07-18 | $52.81 | $52.86 | $52.20 | $52.49 | $45.46 | 222,040 |
| 2018-07-17 | $53.10 | $53.14 | $52.70 | $52.77 | $45.70 | 335,119 |
| 2018-07-16 | $52.90 | $53.22 | $52.68 | $52.99 | $45.89 | 336,921 |
| 2018-07-13 | $52.98 | $53.19 | $52.59 | $52.90 | $45.82 | 320,248 |
| 2018-07-12 | $52.89 | $53.05 | $52.58 | $52.76 | $45.69 | 521,929 |
| 2018-07-11 | $52.42 | $52.99 | $52.42 | $52.80 | $45.73 | 403,352 |
| 2018-07-10 | $52.20 | $52.93 | $51.80 | $52.72 | $45.66 | 490,213 |
| 2018-07-09 | $54.16 | $54.16 | $52.05 | $52.22 | $45.23 | 616,448 |
| 2018-07-06 | $53.90 | $54.18 | $53.73 | $54.13 | $46.88 | 311,494 |
| 2018-07-05 | $53.34 | $53.71 | $53.26 | $53.67 | $46.48 | 483,268 |
| 2018-07-03 | $53.15 | $53.62 | $53.01 | $53.31 | $46.17 | 255,489 |
| 2018-07-02 | $52.77 | $53.40 | $52.49 | $53.12 | $46.01 | 305,450 |
| 2018-06-29 | $52.72 | $53.10 | $52.38 | $52.93 | $45.84 | 406,793 |
| 2018-06-28 | $52.41 | $53.01 | $52.10 | $52.59 | $45.55 | 442,461 |
| 2018-06-27 | $51.89 | $52.25 | $51.73 | $52.17 | $45.18 | 714,884 |
| 2018-06-26 | $51.90 | $52.50 | $51.70 | $51.88 | $44.93 | 439,015 |
| 2018-06-25 | $51.50 | $52.24 | $51.47 | $52.09 | $45.11 | 280,864 |
| 2018-06-22 | $51.02 | $51.69 | $50.90 | $51.50 | $44.60 | 389,728 |
| 2018-06-21 | $51.01 | $51.43 | $50.82 | $51.08 | $44.24 | 410,183 |
| 2018-06-20 | $51.35 | $51.57 | $50.97 | $51.00 | $44.17 | 365,168 |
| 2018-06-19 | $50.92 | $51.63 | $50.81 | $51.40 | $44.52 | 672,351 |
| 2018-06-18 | $50.58 | $50.93 | $50.32 | $50.80 | $44.00 | 331,015 |
| 2018-06-15 | $50.02 | $50.59 | $49.60 | $50.51 | $43.75 | 358,500 |
| 2018-06-14 | $49.90 | $50.28 | $49.83 | $50.28 | $43.55 | 396,299 |
| 2018-06-13 | $50.31 | $50.65 | $49.68 | $49.81 | $43.14 | 363,158 |
| 2018-06-12 | $49.64 | $50.33 | $49.64 | $50.14 | $43.43 | 633,456 |
| 2018-06-11 | $50.60 | $50.60 | $49.64 | $49.68 | $43.03 | 431,571 |
| 2018-06-08 | $50.52 | $51.10 | $50.36 | $50.46 | $43.70 | 343,757 |
| 2018-06-07 | $50.19 | $50.91 | $49.92 | $50.40 | $43.65 | 581,655 |
| 2018-06-06 | $51.53 | $51.57 | $50.34 | $50.44 | $43.31 | 414,763 |
| 2018-06-05 | $51.87 | $52.08 | $51.38 | $51.54 | $44.26 | 289,014 |
| 2018-06-04 | $52.43 | $52.60 | $51.72 | $51.80 | $44.48 | 389,319 |
| 2018-06-01 | $53.16 | $53.16 | $52.02 | $52.26 | $44.88 | 324,997 |
| 2018-05-31 | $53.07 | $53.64 | $52.81 | $53.09 | $45.59 | 386,781 |
| 2018-05-30 | $53.22 | $53.52 | $52.95 | $53.10 | $45.60 | 839,932 |
| 2018-05-29 | $53.22 | $53.60 | $52.97 | $53.21 | $45.69 | 662,960 |
| 2018-05-25 | $53.41 | $53.63 | $53.13 | $53.42 | $45.87 | 405,708 |
| 2018-05-24 | $52.96 | $53.55 | $52.90 | $53.39 | $45.85 | 596,376 |
| 2018-05-23 | $51.69 | $53.12 | $51.59 | $53.05 | $45.56 | 1,381,463 |
| 2018-05-22 | $51.77 | $52.00 | $51.50 | $51.60 | $44.31 | 698,330 |
| 2018-05-21 | $51.74 | $52.02 | $51.55 | $51.75 | $44.44 | 510,038 |
| 2018-05-18 | $51.60 | $51.84 | $51.31 | $51.47 | $44.20 | 460,768 |
| 2018-05-17 | $51.85 | $51.94 | $51.42 | $51.47 | $44.20 | 341,634 |
| 2018-05-16 | $51.93 | $52.14 | $51.50 | $51.75 | $44.44 | 356,349 |
| 2018-05-15 | $52.24 | $52.47 | $51.86 | $51.95 | $44.61 | 331,948 |
| 2018-05-14 | $52.68 | $52.76 | $52.18 | $52.42 | $45.01 | 296,087 |
| 2018-05-11 | $52.19 | $52.77 | $52.19 | $52.60 | $45.17 | 212,717 |
| 2018-05-10 | $52.14 | $52.43 | $52.04 | $52.43 | $45.02 | 263,742 |
| 2018-05-09 | $52.25 | $52.60 | $51.80 | $51.96 | $44.62 | 480,983 |
| 2018-05-08 | $53.79 | $54.10 | $52.54 | $52.62 | $45.19 | 480,583 |
| 2018-05-07 | $54.29 | $54.49 | $53.89 | $54.00 | $46.37 | 276,026 |
| 2018-05-04 | $53.92 | $54.55 | $53.89 | $54.26 | $46.59 | 379,438 |
| 2018-05-03 | $53.35 | $54.14 | $53.01 | $53.75 | $46.16 | 556,132 |
| 2018-05-02 | $53.17 | $53.91 | $53.14 | $53.40 | $45.86 | 732,107 |
| 2018-05-01 | $52.79 | $53.50 | $52.64 | $53.09 | $45.59 | 494,966 |
| 2018-04-30 | $52.62 | $52.83 | $52.45 | $52.71 | $45.26 | 381,987 |
| 2018-04-27 | $52.74 | $52.88 | $52.07 | $52.51 | $45.09 | 497,790 |
| 2018-04-26 | $51.25 | $53.00 | $51.17 | $52.94 | $45.46 | 1,149,454 |
| 2018-04-25 | $51.59 | $51.93 | $50.91 | $51.00 | $43.79 | 989,266 |
| 2018-04-24 | $51.50 | $52.06 | $51.16 | $51.77 | $44.46 | 536,477 |
| 2018-04-23 | $50.61 | $51.20 | $50.60 | $51.07 | $43.85 | 449,669 |
| 2018-04-20 | $51.08 | $51.10 | $50.47 | $50.73 | $43.56 | 366,744 |
| 2018-04-19 | $51.11 | $51.52 | $50.95 | $51.20 | $43.97 | 329,917 |
| 2018-04-18 | $51.76 | $52.18 | $51.34 | $51.36 | $44.10 | 265,453 |
| 2018-04-17 | $51.04 | $51.77 | $51.01 | $51.62 | $44.33 | 350,566 |
| 2018-04-16 | $50.30 | $51.26 | $50.26 | $50.93 | $43.73 | 1,124,645 |
| 2018-04-13 | $49.87 | $50.46 | $49.85 | $50.07 | $43.00 | 633,194 |
| 2018-04-12 | $50.79 | $50.86 | $49.59 | $49.61 | $42.60 | 620,935 |
| 2018-04-11 | $50.45 | $50.58 | $50.27 | $50.50 | $43.37 | 422,611 |
| 2018-04-10 | $51.10 | $51.18 | $50.22 | $50.35 | $43.24 | 747,914 |
| 2018-04-09 | $50.99 | $51.41 | $50.80 | $50.98 | $43.78 | 440,962 |
| 2018-04-06 | $51.23 | $51.68 | $50.80 | $50.97 | $43.77 | 536,341 |
| 2018-04-05 | $50.84 | $51.40 | $50.36 | $51.20 | $43.97 | 706,987 |
| 2018-04-04 | $50.97 | $51.02 | $50.56 | $50.83 | $43.65 | 580,659 |
| 2018-04-03 | $50.83 | $51.38 | $50.62 | $51.15 | $43.92 | 390,388 |
| 2018-04-02 | $51.02 | $51.46 | $50.39 | $50.79 | $43.61 | 299,474 |
| 2018-03-29 | $50.80 | $51.50 | $50.77 | $51.12 | $43.90 | 271,864 |
| 2018-03-28 | $50.83 | $51.37 | $50.29 | $50.75 | $43.58 | 797,513 |
| 2018-03-27 | $50.00 | $51.16 | $49.72 | $50.55 | $43.41 | 374,882 |
| 2018-03-26 | $49.42 | $49.97 | $49.28 | $49.77 | $42.74 | 233,405 |
| 2018-03-23 | $50.04 | $50.65 | $49.21 | $49.23 | $42.27 | 216,608 |
| 2018-03-22 | $49.56 | $50.79 | $49.38 | $49.91 | $42.86 | 387,740 |
| 2018-03-21 | $49.58 | $50.01 | $49.31 | $49.47 | $42.48 | 249,509 |
| 2018-03-20 | $49.65 | $49.93 | $49.41 | $49.69 | $42.67 | 438,916 |
| 2018-03-19 | $49.92 | $50.19 | $49.36 | $49.62 | $42.61 | 443,849 |
| 2018-03-16 | $49.93 | $50.22 | $49.65 | $49.85 | $42.81 | 1,111,892 |
| 2018-03-15 | $49.63 | $50.13 | $49.54 | $49.92 | $42.87 | 343,078 |
| 2018-03-14 | $49.26 | $50.12 | $49.26 | $49.57 | $42.57 | 630,441 |
| 2018-03-13 | $49.05 | $49.48 | $48.94 | $49.08 | $42.15 | 505,926 |
| 2018-03-12 | $48.18 | $49.01 | $48.18 | $48.78 | $41.89 | 670,506 |
| 2018-03-09 | $48.14 | $48.37 | $47.64 | $48.17 | $41.36 | 461,302 |
| 2018-03-08 | $48.06 | $48.14 | $47.69 | $48.09 | $41.30 | 474,846 |
| 2018-03-07 | $48.27 | $48.43 | $47.79 | $48.26 | $41.07 | 340,189 |
| 2018-03-06 | $48.89 | $48.95 | $48.27 | $48.39 | $41.18 | 679,888 |
| 2018-03-05 | $48.06 | $48.91 | $47.79 | $48.87 | $41.59 | 574,283 |
| 2018-03-02 | $48.34 | $48.74 | $47.54 | $48.06 | $40.90 | 399,465 |
| 2018-03-01 | $48.69 | $49.21 | $48.12 | $48.33 | $41.13 | 485,221 |
| 2018-02-28 | $48.84 | $49.37 | $48.52 | $48.52 | $41.29 | 499,333 |
| 2018-02-27 | $49.50 | $49.75 | $48.72 | $48.73 | $41.47 | 479,219 |
| 2018-02-26 | $49.97 | $49.99 | $49.34 | $49.48 | $42.11 | 278,033 |
| 2018-02-23 | $48.79 | $49.72 | $48.79 | $49.72 | $42.32 | 329,074 |
| 2018-02-22 | $48.71 | $49.22 | $48.41 | $48.66 | $41.41 | 518,240 |
| 2018-02-21 | $49.39 | $50.09 | $48.72 | $48.74 | $41.48 | 763,672 |
| 2018-02-20 | $49.82 | $49.98 | $48.91 | $49.58 | $42.20 | 827,274 |
| 2018-02-16 | $49.61 | $50.42 | $49.46 | $50.22 | $42.74 | 491,468 |
| 2018-02-15 | $48.61 | $49.65 | $48.53 | $49.60 | $42.21 | 432,087 |
| 2018-02-14 | $47.73 | $48.89 | $47.60 | $48.43 | $41.22 | 834,203 |
| 2018-02-13 | $47.91 | $48.21 | $47.42 | $48.08 | $40.92 | 584,261 |
| 2018-02-12 | $47.36 | $48.21 | $47.13 | $47.99 | $40.84 | 462,276 |
| 2018-02-09 | $46.23 | $47.61 | $46.23 | $47.27 | $40.23 | 438,873 |
| 2018-02-08 | $46.41 | $46.99 | $46.03 | $46.14 | $39.27 | 532,822 |
| 2018-02-07 | $45.91 | $46.78 | $45.78 | $46.55 | $39.62 | 986,594 |
| 2018-02-06 | $46.65 | $46.94 | $45.17 | $45.83 | $39.00 | 1,385,390 |
| 2018-02-05 | $48.58 | $48.99 | $47.28 | $47.28 | $40.24 | 1,072,067 |
| 2018-02-02 | $48.28 | $49.11 | $48.28 | $48.81 | $41.54 | 944,530 |
| 2018-02-01 | $48.63 | $49.09 | $48.11 | $48.56 | $41.33 | 1,046,459 |
| 2018-01-31 | $48.50 | $48.85 | $48.12 | $48.72 | $41.46 | 534,432 |
| 2018-01-30 | $47.79 | $48.43 | $47.74 | $48.27 | $41.08 | 395,260 |
| 2018-01-29 | $48.51 | $48.51 | $47.78 | $47.80 | $40.68 | 613,436 |
| 2018-01-26 | $48.78 | $48.98 | $48.19 | $48.68 | $41.43 | 368,433 |
| 2018-01-25 | $48.40 | $49.27 | $48.39 | $48.83 | $41.56 | 737,450 |
| 2018-01-24 | $48.15 | $48.51 | $47.85 | $48.35 | $41.15 | 515,709 |
| 2018-01-23 | $47.64 | $48.37 | $47.54 | $48.14 | $40.97 | 440,804 |
| 2018-01-22 | $47.96 | $47.99 | $47.56 | $47.66 | $40.56 | 345,555 |
| 2018-01-19 | $47.83 | $48.12 | $47.53 | $47.65 | $40.55 | 264,174 |
| 2018-01-18 | $48.40 | $48.40 | $47.60 | $47.80 | $40.68 | 421,197 |
| 2018-01-17 | $48.17 | $48.51 | $48.12 | $48.42 | $41.21 | 442,806 |
| 2018-01-16 | $48.59 | $48.91 | $48.12 | $48.31 | $41.12 | 404,551 |
| 2018-01-12 | $48.70 | $48.84 | $48.41 | $48.52 | $41.29 | 466,681 |
| 2018-01-11 | $48.54 | $49.17 | $48.40 | $48.82 | $41.55 | 736,884 |
| 2018-01-10 | $48.62 | $48.77 | $47.97 | $47.99 | $40.84 | 467,351 |
| 2018-01-09 | $49.10 | $49.19 | $48.62 | $48.91 | $41.63 | 547,273 |
| 2018-01-08 | $48.70 | $49.14 | $48.55 | $49.07 | $41.76 | 704,421 |
| 2018-01-05 | $49.10 | $49.20 | $48.50 | $48.73 | $41.47 | 538,492 |
| 2018-01-04 | $49.44 | $49.74 | $48.84 | $48.96 | $41.67 | 587,278 |
| 2018-01-03 | $50.12 | $50.38 | $49.39 | $49.50 | $42.13 | 420,238 |
| 2018-01-02 | $50.77 | $50.89 | $50.02 | $50.11 | $42.65 | 547,418 |
| 2017-12-29 | $51.21 | $51.32 | $50.38 | $50.58 | $43.05 | 471,007 |
| 2017-12-28 | $50.76 | $51.05 | $50.68 | $50.95 | $43.36 | 359,197 |
| 2017-12-27 | $50.41 | $50.88 | $50.37 | $50.70 | $43.15 | 233,388 |
| 2017-12-26 | $50.96 | $51.15 | $50.26 | $50.37 | $42.87 | 291,255 |
| 2017-12-22 | $50.78 | $51.04 | $50.48 | $50.98 | $43.39 | 437,611 |
| 2017-12-21 | $50.94 | $50.94 | $50.11 | $50.60 | $43.06 | 549,385 |
| 2017-12-20 | $50.89 | $51.67 | $50.75 | $51.13 | $43.52 | 602,930 |
| 2017-12-19 | $51.77 | $52.00 | $50.77 | $50.82 | $43.25 | 492,959 |
| 2017-12-18 | $52.27 | $52.58 | $51.80 | $51.84 | $44.12 | 309,636 |
| 2017-12-15 | $51.67 | $52.45 | $51.64 | $52.31 | $44.52 | 571,583 |
| 2017-12-14 | $51.44 | $51.77 | $50.61 | $51.55 | $43.87 | 577,984 |
| 2017-12-13 | $51.51 | $51.87 | $51.11 | $51.60 | $43.92 | 367,248 |
| 2017-12-12 | $52.52 | $52.52 | $51.12 | $51.19 | $43.57 | 410,912 |
| 2017-12-11 | $52.13 | $52.56 | $51.54 | $52.52 | $44.70 | 531,316 |
| 2017-12-08 | $51.88 | $52.27 | $51.29 | $52.13 | $44.37 | 441,840 |
| 2017-12-07 | $51.71 | $52.09 | $51.23 | $52.09 | $43.97 | 478,336 |
| 2017-12-06 | $51.57 | $51.80 | $51.20 | $51.76 | $43.69 | 338,284 |
| 2017-12-05 | $52.29 | $52.52 | $51.27 | $51.49 | $43.46 | 375,555 |
| 2017-12-04 | $52.89 | $53.02 | $52.22 | $52.29 | $44.14 | 343,691 |
| 2017-12-01 | $53.21 | $53.46 | $52.52 | $52.72 | $44.50 | 254,374 |
| 2017-11-30 | $52.89 | $53.17 | $52.77 | $53.07 | $44.80 | 428,886 |
| 2017-11-29 | $52.80 | $53.23 | $52.56 | $52.83 | $44.59 | 337,880 |
| 2017-11-28 | $52.50 | $53.02 | $52.50 | $52.88 | $44.63 | 249,045 |
| 2017-11-27 | $52.11 | $52.59 | $51.95 | $52.37 | $44.20 | 325,534 |
| 2017-11-24 | $51.80 | $52.21 | $51.76 | $52.21 | $44.07 | 126,153 |
| 2017-11-22 | $51.66 | $51.89 | $51.35 | $51.73 | $43.66 | 271,761 |
| 2017-11-21 | $51.42 | $51.88 | $51.39 | $51.69 | $43.63 | 239,817 |
| 2017-11-20 | $51.47 | $51.95 | $51.19 | $51.35 | $43.34 | 411,317 |
| 2017-11-17 | $51.95 | $52.00 | $51.38 | $51.44 | $43.42 | 554,115 |
| 2017-11-16 | $52.17 | $52.26 | $51.44 | $52.00 | $43.89 | 241,385 |
| 2017-11-15 | $52.71 | $53.10 | $51.83 | $52.13 | $44.00 | 337,744 |
| 2017-11-14 | $51.23 | $52.65 | $51.08 | $52.56 | $44.36 | 454,910 |
| 2017-11-13 | $50.46 | $51.31 | $50.38 | $51.21 | $43.23 | 454,420 |
| 2017-11-10 | $50.67 | $50.84 | $50.30 | $50.56 | $42.68 | 611,716 |
| 2017-11-09 | $50.93 | $51.43 | $50.71 | $50.79 | $42.87 | 434,176 |
| 2017-11-08 | $51.17 | $51.44 | $50.41 | $51.15 | $43.17 | 622,199 |
| 2017-11-07 | $50.91 | $51.38 | $50.84 | $51.32 | $43.32 | 515,596 |
| 2017-11-06 | $51.16 | $51.25 | $50.82 | $50.83 | $42.90 | 310,201 |
| 2017-11-03 | $50.41 | $51.23 | $50.18 | $51.09 | $43.12 | 366,086 |
| 2017-11-02 | $51.26 | $51.52 | $49.26 | $50.45 | $42.58 | 1,169,493 |
| 2017-11-01 | $51.05 | $51.85 | $50.34 | $51.27 | $43.28 | 661,248 |
| 2017-10-31 | $50.70 | $51.87 | $50.57 | $51.73 | $43.66 | 665,576 |
| 2017-10-30 | $51.12 | $51.22 | $50.54 | $50.83 | $42.90 | 276,806 |
| 2017-10-27 | $50.55 | $51.38 | $50.19 | $51.04 | $43.08 | 503,781 |
| 2017-10-26 | $50.24 | $50.77 | $49.88 | $50.51 | $42.63 | 602,114 |
| 2017-10-25 | $49.55 | $50.07 | $49.24 | $49.87 | $42.09 | 944,213 |
| 2017-10-24 | $48.42 | $49.64 | $48.20 | $49.50 | $41.78 | 888,554 |
| 2017-10-23 | $48.33 | $48.40 | $47.91 | $48.27 | $40.74 | 413,429 |
| 2017-10-20 | $48.31 | $48.45 | $47.93 | $48.30 | $40.77 | 363,250 |
| 2017-10-19 | $48.13 | $48.37 | $48.00 | $48.37 | $40.83 | 344,589 |
| 2017-10-18 | $48.00 | $48.18 | $47.77 | $48.18 | $40.67 | 336,305 |
| 2017-10-17 | $47.79 | $48.12 | $47.63 | $48.11 | $40.61 | 318,792 |
| 2017-10-16 | $48.01 | $48.14 | $47.44 | $47.78 | $40.33 | 373,083 |
| 2017-10-13 | $48.48 | $48.68 | $47.73 | $47.99 | $40.51 | 404,420 |
| 2017-10-12 | $48.18 | $48.42 | $47.90 | $48.39 | $40.85 | 475,487 |
| 2017-10-11 | $47.84 | $48.37 | $47.84 | $48.25 | $40.73 | 362,462 |
| 2017-10-10 | $47.48 | $47.89 | $47.41 | $47.88 | $40.41 | 367,237 |
| 2017-10-09 | $47.65 | $47.90 | $47.18 | $47.38 | $39.99 | 477,422 |
| 2017-10-06 | $48.08 | $48.22 | $47.57 | $47.64 | $40.21 | 442,157 |
| 2017-10-05 | $47.99 | $48.55 | $47.77 | $48.31 | $40.78 | 410,457 |
| 2017-10-04 | $47.59 | $47.95 | $47.41 | $47.94 | $40.47 | 587,689 |
| 2017-10-03 | $47.65 | $47.70 | $47.26 | $47.48 | $40.08 | 454,767 |
| 2017-10-02 | $47.64 | $47.83 | $47.26 | $47.54 | $40.13 | 707,362 |
| 2017-09-29 | $47.26 | $47.50 | $47.15 | $47.42 | $40.03 | 353,500 |
| 2017-09-28 | $46.77 | $47.26 | $46.69 | $47.19 | $39.83 | 309,977 |
| 2017-09-27 | $46.87 | $47.10 | $46.41 | $46.75 | $39.46 | 460,963 |
| 2017-09-26 | $47.10 | $47.27 | $46.96 | $47.14 | $39.79 | 430,119 |
| 2017-09-25 | $46.50 | $47.16 | $46.45 | $47.10 | $39.76 | 288,344 |
| 2017-09-22 | $46.58 | $46.67 | $46.33 | $46.50 | $39.25 | 313,544 |
| 2017-09-21 | $46.47 | $46.70 | $46.29 | $46.56 | $39.30 | 311,718 |
| 2017-09-20 | $47.01 | $47.18 | $46.29 | $46.49 | $39.24 | 297,115 |
| 2017-09-19 | $46.98 | $47.26 | $46.67 | $46.77 | $39.48 | 396,796 |
| 2017-09-18 | $47.45 | $47.82 | $46.81 | $47.02 | $39.69 | 404,288 |
| 2017-09-15 | $47.50 | $47.66 | $47.10 | $47.51 | $40.10 | 360,691 |
| 2017-09-14 | $47.16 | $47.43 | $46.97 | $47.42 | $40.03 | 226,995 |
| 2017-09-13 | $47.84 | $47.84 | $46.88 | $47.22 | $39.86 | 712,645 |
| 2017-09-12 | $48.48 | $48.55 | $47.51 | $47.69 | $40.25 | 284,611 |
| 2017-09-11 | $48.19 | $48.78 | $48.15 | $48.62 | $41.04 | 209,379 |
| 2017-09-08 | $48.04 | $48.40 | $47.75 | $48.37 | $40.83 | 169,131 |
| 2017-09-07 | $47.71 | $48.11 | $47.60 | $48.04 | $40.55 | 280,997 |
| 2017-09-06 | $48.41 | $48.54 | $47.89 | $47.93 | $40.10 | 430,654 |
| 2017-09-05 | $48.60 | $48.76 | $48.12 | $48.32 | $40.42 | 343,709 |
| 2017-09-01 | $48.88 | $48.88 | $48.46 | $48.61 | $40.67 | 222,494 |
| 2017-08-31 | $48.80 | $48.99 | $48.70 | $48.82 | $40.84 | 258,147 |
| 2017-08-30 | $48.92 | $48.92 | $48.40 | $48.70 | $40.74 | 197,998 |
| 2017-08-29 | $48.86 | $49.03 | $48.76 | $48.93 | $40.93 | 200,655 |
| 2017-08-28 | $49.04 | $49.04 | $48.59 | $48.90 | $40.91 | 537,962 |
| 2017-08-25 | $48.64 | $48.85 | $48.30 | $48.56 | $40.62 | 355,589 |
| 2017-08-24 | $48.38 | $48.55 | $47.98 | $48.43 | $40.51 | 218,530 |
| 2017-08-23 | $47.64 | $48.35 | $47.48 | $48.27 | $40.38 | 277,334 |
| 2017-08-22 | $47.40 | $47.91 | $47.25 | $47.75 | $39.95 | 186,650 |
| 2017-08-21 | $47.25 | $47.46 | $46.92 | $47.37 | $39.63 | 167,824 |
| 2017-08-18 | $47.00 | $47.28 | $46.70 | $47.16 | $39.45 | 166,497 |
| 2017-08-17 | $47.23 | $47.33 | $46.90 | $46.93 | $39.26 | 208,374 |
| 2017-08-16 | $46.79 | $47.16 | $46.57 | $47.16 | $39.45 | 180,952 |
| 2017-08-15 | $46.58 | $46.98 | $46.50 | $46.88 | $39.22 | 267,023 |
| 2017-08-14 | $46.59 | $46.88 | $46.50 | $46.83 | $39.18 | 149,552 |
| 2017-08-11 | $46.75 | $46.80 | $46.28 | $46.50 | $38.90 | 240,515 |
| 2017-08-10 | $46.60 | $47.09 | $46.50 | $46.93 | $39.26 | 230,168 |
| 2017-08-09 | $46.96 | $46.96 | $46.43 | $46.67 | $39.04 | 220,702 |
| 2017-08-08 | $46.41 | $46.99 | $46.27 | $46.93 | $39.26 | 288,283 |
| 2017-08-07 | $45.93 | $46.58 | $45.93 | $46.41 | $38.82 | 220,171 |
| 2017-08-04 | $46.04 | $46.21 | $45.83 | $46.01 | $38.49 | 252,976 |
| 2017-08-03 | $45.76 | $46.15 | $45.65 | $46.15 | $38.61 | 257,535 |
| 2017-08-02 | $45.56 | $45.81 | $45.38 | $45.79 | $38.31 | 228,049 |
| 2017-08-01 | $45.61 | $45.70 | $45.28 | $45.58 | $38.13 | 183,479 |
| 2017-07-31 | $45.32 | $45.60 | $45.10 | $45.42 | $38.00 | 268,625 |
| 2017-07-28 | $45.55 | $45.55 | $45.08 | $45.19 | $37.80 | 121,676 |
| 2017-07-27 | $45.70 | $45.76 | $45.31 | $45.58 | $38.13 | 428,741 |
| 2017-07-26 | $45.32 | $45.71 | $45.31 | $45.67 | $38.21 | 416,240 |
| 2017-07-25 | $45.56 | $45.81 | $45.39 | $45.44 | $38.01 | 376,117 |
| 2017-07-24 | $45.59 | $46.39 | $45.50 | $45.63 | $38.17 | 482,445 |
| 2017-07-21 | $45.13 | $45.55 | $44.96 | $45.18 | $37.80 | 280,258 |
| 2017-07-20 | $45.17 | $45.37 | $44.74 | $45.05 | $37.69 | 378,777 |
| 2017-07-19 | $46.00 | $46.00 | $44.24 | $45.15 | $37.77 | 590,438 |
| 2017-07-18 | $44.10 | $44.49 | $43.85 | $44.00 | $36.81 | 251,734 |
| 2017-07-17 | $44.03 | $44.25 | $43.85 | $44.00 | $36.81 | 244,735 |
| 2017-07-14 | $43.90 | $44.17 | $43.90 | $44.03 | $36.83 | 235,276 |
| 2017-07-13 | $43.77 | $43.87 | $43.56 | $43.62 | $36.49 | 199,947 |
| 2017-07-12 | $43.79 | $43.96 | $43.65 | $43.69 | $36.55 | 239,487 |
| 2017-07-11 | $43.63 | $43.75 | $43.30 | $43.48 | $36.37 | 205,249 |
| 2017-07-10 | $43.55 | $43.89 | $43.40 | $43.54 | $36.42 | 258,279 |
| 2017-07-07 | $43.55 | $43.66 | $43.34 | $43.37 | $36.28 | 204,322 |
| 2017-07-06 | $43.38 | $43.59 | $43.13 | $43.48 | $36.37 | 320,128 |
| 2017-07-05 | $43.88 | $43.89 | $43.25 | $43.48 | $36.37 | 520,340 |
| 2017-07-03 | $44.26 | $44.42 | $43.80 | $43.81 | $36.65 | 155,813 |
| 2017-06-30 | $44.50 | $44.62 | $44.12 | $44.15 | $36.93 | 299,541 |
| 2017-06-29 | $44.85 | $44.85 | $43.94 | $44.29 | $37.05 | 228,368 |
| 2017-06-28 | $45.55 | $45.76 | $45.06 | $45.07 | $37.70 | 274,709 |
| 2017-06-27 | $45.59 | $45.83 | $45.36 | $45.36 | $37.95 | 206,329 |
| 2017-06-26 | $45.62 | $45.96 | $45.50 | $45.69 | $38.22 | 164,504 |
| 2017-06-23 | $45.55 | $45.86 | $45.54 | $45.59 | $38.14 | 367,082 |
| 2017-06-22 | $45.76 | $45.87 | $45.54 | $45.57 | $38.12 | 278,133 |
| 2017-06-21 | $45.82 | $45.92 | $45.46 | $45.66 | $38.20 | 167,301 |
| 2017-06-20 | $45.65 | $45.94 | $45.52 | $45.75 | $38.27 | 152,421 |
| 2017-06-19 | $46.06 | $46.13 | $45.61 | $45.71 | $38.24 | 243,752 |
| 2017-06-16 | $45.56 | $45.85 | $45.51 | $45.81 | $38.32 | 218,128 |
| 2017-06-15 | $44.87 | $45.56 | $44.86 | $45.49 | $38.06 | 135,509 |
| 2017-06-14 | $45.53 | $45.79 | $44.86 | $45.21 | $37.82 | 243,931 |
| 2017-06-13 | $44.74 | $45.41 | $44.62 | $45.36 | $37.95 | 291,527 |
| 2017-06-12 | $44.75 | $45.16 | $44.50 | $44.80 | $37.48 | 242,691 |
| 2017-06-09 | $45.13 | $45.17 | $44.60 | $44.75 | $37.44 | 186,293 |
| 2017-06-08 | $45.04 | $45.17 | $44.63 | $45.12 | $37.75 | 263,098 |
| 2017-06-07 | $45.48 | $45.59 | $45.13 | $45.18 | $37.80 | 263,495 |
| 2017-06-06 | $45.81 | $45.97 | $45.44 | $45.85 | $37.99 | 264,557 |
| 2017-06-05 | $45.84 | $45.88 | $45.54 | $45.74 | $37.90 | 275,518 |
| 2017-06-02 | $46.10 | $46.10 | $45.62 | $45.80 | $37.95 | 395,566 |
| 2017-06-01 | $45.46 | $45.96 | $45.20 | $45.94 | $38.07 | 372,095 |
| 2017-05-31 | $45.32 | $45.58 | $45.14 | $45.43 | $37.64 | 266,176 |
| 2017-05-30 | $45.40 | $45.45 | $45.11 | $45.32 | $37.55 | 322,315 |
| 2017-05-26 | $45.23 | $45.31 | $44.99 | $45.28 | $37.52 | 214,280 |
| 2017-05-25 | $45.50 | $45.50 | $45.02 | $45.21 | $37.46 | 250,548 |
| 2017-05-24 | $44.62 | $45.27 | $44.59 | $45.16 | $37.42 | 316,613 |
| 2017-05-23 | $44.60 | $44.86 | $44.45 | $44.63 | $36.98 | 338,527 |
| 2017-05-22 | $44.11 | $44.59 | $43.95 | $44.43 | $36.82 | 486,505 |
| 2017-05-19 | $44.19 | $44.29 | $43.91 | $44.11 | $36.55 | 327,633 |
| 2017-05-18 | $43.83 | $44.14 | $43.58 | $44.00 | $36.46 | 366,122 |
| 2017-05-17 | $44.23 | $44.32 | $43.89 | $43.94 | $36.41 | 307,037 |
| 2017-05-16 | $44.26 | $44.49 | $44.13 | $44.22 | $36.64 | 247,990 |
| 2017-05-15 | $44.34 | $44.57 | $44.27 | $44.35 | $36.75 | 455,908 |
| 2017-05-12 | $44.00 | $44.36 | $43.98 | $44.27 | $36.68 | 292,720 |
| 2017-05-11 | $43.81 | $44.00 | $43.43 | $43.93 | $36.40 | 299,440 |
| 2017-05-10 | $43.84 | $44.05 | $43.66 | $43.85 | $36.34 | 350,070 |
| 2017-05-09 | $44.25 | $44.31 | $43.64 | $43.75 | $36.25 | 351,960 |
| 2017-05-08 | $44.00 | $44.24 | $43.95 | $44.13 | $36.57 | 323,562 |
| 2017-05-05 | $43.71 | $44.15 | $43.69 | $44.12 | $36.56 | 326,129 |
| 2017-05-04 | $43.18 | $43.66 | $43.18 | $43.59 | $36.12 | 265,375 |
| 2017-05-03 | $43.83 | $43.83 | $43.24 | $43.27 | $35.86 | 378,774 |
| 2017-05-02 | $43.57 | $43.90 | $43.45 | $43.88 | $36.36 | 432,802 |
| 2017-05-01 | $43.75 | $43.77 | $43.35 | $43.49 | $36.04 | 221,649 |
| 2017-04-28 | $43.87 | $44.14 | $43.49 | $43.50 | $36.05 | 346,178 |
| 2017-04-27 | $43.79 | $44.13 | $43.79 | $43.94 | $36.41 | 303,433 |
| 2017-04-26 | $44.00 | $44.06 | $43.63 | $43.69 | $36.20 | 222,788 |
| 2017-04-25 | $43.65 | $44.19 | $43.24 | $43.90 | $36.38 | 648,317 |
| 2017-04-24 | $43.87 | $43.87 | $43.46 | $43.53 | $36.07 | 577,225 |
| 2017-04-21 | $43.52 | $43.81 | $43.52 | $43.77 | $36.27 | 263,290 |
| 2017-04-20 | $43.64 | $43.88 | $43.35 | $43.54 | $36.08 | 304,113 |
| 2017-04-19 | $43.78 | $43.87 | $43.38 | $43.45 | $36.00 | 281,564 |
| 2017-04-18 | $43.76 | $43.92 | $43.55 | $43.78 | $36.28 | 268,906 |
| 2017-04-17 | $43.47 | $43.81 | $43.30 | $43.69 | $36.20 | 352,326 |
| 2017-04-13 | $43.50 | $43.65 | $43.19 | $43.25 | $35.84 | 471,708 |
| 2017-04-12 | $43.12 | $43.55 | $43.05 | $43.42 | $35.98 | 662,985 |
| 2017-04-11 | $43.36 | $43.36 | $42.85 | $43.00 | $35.63 | 713,427 |
| 2017-04-10 | $43.23 | $43.31 | $42.91 | $43.01 | $35.64 | 307,119 |
| 2017-04-07 | $43.19 | $43.46 | $43.09 | $43.15 | $35.76 | 419,442 |
| 2017-04-06 | $43.59 | $43.59 | $43.05 | $43.10 | $35.71 | 381,364 |
| 2017-04-05 | $43.40 | $43.68 | $43.14 | $43.57 | $36.10 | 1,063,961 |
| 2017-04-04 | $42.65 | $43.44 | $42.60 | $43.25 | $35.84 | 451,188 |
| 2017-04-03 | $42.75 | $42.93 | $42.42 | $42.71 | $35.39 | 409,462 |
| 2017-03-31 | $42.69 | $43.04 | $42.60 | $42.74 | $35.42 | 375,124 |
| 2017-03-30 | $43.17 | $43.27 | $42.59 | $42.69 | $35.37 | 833,254 |
| 2017-03-29 | $43.13 | $43.34 | $42.74 | $43.25 | $35.84 | 428,862 |
| 2017-03-28 | $43.02 | $43.22 | $42.77 | $43.00 | $35.63 | 335,675 |
| 2017-03-27 | $43.16 | $43.32 | $42.69 | $42.97 | $35.61 | 276,410 |
| 2017-03-24 | $42.99 | $43.30 | $42.70 | $43.16 | $35.76 | 191,001 |
| 2017-03-23 | $42.82 | $43.22 | $42.67 | $42.94 | $35.58 | 690,682 |
| 2017-03-22 | $42.75 | $42.96 | $42.65 | $42.83 | $35.49 | 595,538 |
| 2017-03-21 | $42.15 | $42.68 | $41.88 | $42.56 | $35.27 | 351,813 |
| 2017-03-20 | $42.49 | $42.67 | $41.86 | $42.02 | $34.82 | 276,742 |
| 2017-03-17 | $42.42 | $42.66 | $42.14 | $42.50 | $35.22 | 936,096 |
| 2017-03-16 | $42.71 | $42.71 | $42.05 | $42.13 | $34.91 | 360,993 |
| 2017-03-15 | $42.40 | $42.87 | $42.26 | $42.71 | $35.39 | 489,356 |
| 2017-03-14 | $42.06 | $42.29 | $41.86 | $42.11 | $34.89 | 418,951 |
| 2017-03-13 | $42.65 | $42.71 | $42.10 | $42.12 | $34.90 | 674,891 |
| 2017-03-10 | $42.14 | $42.60 | $42.12 | $42.57 | $35.27 | 604,403 |
| 2017-03-09 | $41.81 | $42.10 | $41.65 | $41.73 | $34.58 | 426,723 |
| 2017-03-08 | $42.21 | $42.21 | $41.61 | $41.79 | $34.63 | 590,783 |
| 2017-03-07 | $43.08 | $43.14 | $42.80 | $42.85 | $35.14 | 805,992 |
| 2017-03-06 | $43.10 | $43.31 | $42.85 | $42.93 | $35.21 | 397,579 |
| 2017-03-03 | $43.61 | $43.62 | $42.99 | $43.21 | $35.44 | 850,842 |
| 2017-03-02 | $43.59 | $43.96 | $43.40 | $43.67 | $35.82 | 756,094 |
| 2017-03-01 | $43.44 | $44.11 | $43.31 | $43.70 | $35.84 | 763,246 |
| 2017-02-28 | $43.46 | $43.96 | $43.38 | $43.72 | $35.86 | 734,644 |
| 2017-02-27 | $43.40 | $43.42 | $43.06 | $43.36 | $35.56 | 669,270 |
| 2017-02-24 | $42.93 | $43.71 | $42.88 | $43.49 | $35.67 | 699,437 |
| 2017-02-23 | $42.84 | $43.34 | $42.06 | $42.99 | $35.26 | 2,413,870 |
| 2017-02-22 | $42.75 | $43.14 | $41.70 | $43.11 | $35.36 | 1,132,290 |
| 2017-02-21 | $42.50 | $42.83 | $41.33 | $42.63 | $34.96 | 1,792,970 |
| 2017-02-17 | $40.88 | $40.98 | $40.50 | $40.91 | $33.55 | 603,775 |
| 2017-02-16 | $40.20 | $40.81 | $40.06 | $40.78 | $33.45 | 530,557 |
| 2017-02-15 | $40.14 | $40.26 | $39.88 | $40.25 | $33.01 | 557,659 |
| 2017-02-14 | $40.39 | $40.47 | $39.75 | $40.36 | $33.10 | 479,467 |
| 2017-02-13 | $40.33 | $40.53 | $40.16 | $40.48 | $33.20 | 446,144 |
| 2017-02-10 | $39.97 | $40.58 | $39.90 | $40.41 | $33.14 | 818,204 |
| 2017-02-09 | $39.98 | $40.17 | $39.66 | $40.06 | $32.86 | 924,343 |
| 2017-02-08 | $39.42 | $39.92 | $39.32 | $39.90 | $32.72 | 649,196 |
| 2017-02-07 | $39.08 | $39.43 | $38.89 | $39.33 | $32.26 | 705,190 |
| 2017-02-06 | $39.18 | $39.18 | $38.79 | $39.03 | $32.01 | 442,483 |
| 2017-02-03 | $39.13 | $39.13 | $38.77 | $39.00 | $31.99 | 364,829 |
| 2017-02-02 | $38.88 | $38.96 | $38.31 | $38.84 | $31.85 | 423,067 |
| 2017-02-01 | $38.77 | $38.97 | $38.12 | $38.55 | $31.62 | 506,589 |
| 2017-01-31 | $37.96 | $38.81 | $37.69 | $38.80 | $31.82 | 527,853 |
| 2017-01-30 | $37.93 | $37.96 | $37.42 | $37.80 | $31.00 | 557,443 |
| 2017-01-27 | $38.46 | $38.46 | $37.89 | $37.95 | $31.12 | 543,185 |
| 2017-01-26 | $38.76 | $39.05 | $38.24 | $38.40 | $31.49 | 573,896 |
| 2017-01-25 | $38.54 | $38.89 | $38.49 | $38.86 | $31.87 | 351,702 |
| 2017-01-24 | $38.24 | $38.67 | $38.24 | $38.60 | $31.66 | 413,777 |
| 2017-01-23 | $38.63 | $38.68 | $38.23 | $38.31 | $31.42 | 318,271 |
| 2017-01-20 | $38.60 | $38.87 | $38.38 | $38.56 | $31.63 | 402,007 |
| 2017-01-19 | $38.83 | $39.04 | $38.47 | $38.62 | $31.67 | 432,298 |
| 2017-01-18 | $39.34 | $39.53 | $38.67 | $39.06 | $32.04 | 848,535 |
| 2017-01-17 | $39.78 | $40.00 | $39.39 | $39.48 | $32.38 | 664,831 |
| 2017-01-13 | $39.52 | $39.74 | $39.14 | $39.51 | $32.40 | 594,976 |
| 2017-01-12 | $39.62 | $39.66 | $39.11 | $39.48 | $32.38 | 639,076 |
| 2017-01-11 | $39.13 | $39.71 | $38.87 | $39.63 | $32.50 | 984,493 |
| 2017-01-10 | $39.04 | $39.15 | $38.35 | $39.07 | $32.04 | 869,338 |
| 2017-01-09 | $39.09 | $39.21 | $38.32 | $38.54 | $31.61 | 678,949 |
| 2017-01-06 | $38.28 | $38.85 | $38.13 | $38.73 | $31.76 | 744,124 |
| 2017-01-05 | $38.87 | $38.87 | $38.04 | $38.25 | $31.37 | 4,826,304 |
| 2017-01-04 | $38.57 | $39.31 | $38.31 | $38.69 | $31.73 | 1,772,715 |
| 2017-01-03 | $38.06 | $38.14 | $37.46 | $38.11 | $31.26 | 660,225 |
| 2016-12-30 | $38.04 | $38.08 | $37.72 | $37.88 | $31.07 | 596,627 |
| 2016-12-29 | $37.29 | $37.98 | $37.23 | $37.89 | $31.08 | 375,420 |
| 2016-12-28 | $37.77 | $37.85 | $37.19 | $37.25 | $30.55 | 263,947 |
| 2016-12-27 | $37.92 | $37.94 | $37.58 | $37.76 | $30.97 | 180,774 |
| 2016-12-23 | $37.91 | $38.03 | $37.66 | $37.87 | $31.06 | 162,902 |
| 2016-12-22 | $38.01 | $38.09 | $37.62 | $37.85 | $31.04 | 309,290 |
| 2016-12-21 | $37.66 | $38.31 | $37.64 | $38.00 | $31.17 | 537,463 |
| 2016-12-20 | $38.31 | $38.33 | $37.57 | $37.70 | $30.92 | 446,646 |
| 2016-12-19 | $37.95 | $38.37 | $37.69 | $38.34 | $31.44 | 468,546 |
| 2016-12-16 | $36.90 | $37.85 | $36.73 | $37.69 | $30.91 | 1,284,714 |
| 2016-12-15 | $36.10 | $36.92 | $35.89 | $36.87 | $30.24 | 339,214 |
| 2016-12-14 | $37.45 | $37.54 | $36.30 | $36.37 | $29.83 | 350,595 |
| 2016-12-13 | $37.47 | $37.69 | $37.03 | $37.21 | $30.52 | 767,521 |
| 2016-12-12 | $37.08 | $37.48 | $37.05 | $37.37 | $30.65 | 382,297 |
| 2016-12-09 | $36.99 | $37.17 | $36.65 | $37.08 | $30.41 | 572,118 |
| 2016-12-08 | $36.48 | $37.31 | $36.06 | $37.00 | $30.35 | 593,735 |
| 2016-12-07 | $36.51 | $36.94 | $36.23 | $36.65 | $29.71 | 396,770 |
| 2016-12-06 | $36.35 | $36.44 | $36.03 | $36.17 | $29.32 | 326,298 |
| 2016-12-05 | $35.66 | $36.34 | $35.56 | $36.21 | $29.36 | 550,472 |
| 2016-12-02 | $35.91 | $36.34 | $35.42 | $35.70 | $28.94 | 519,995 |
| 2016-12-01 | $36.15 | $36.43 | $35.61 | $35.62 | $28.88 | 610,281 |
| 2016-11-30 | $37.22 | $37.22 | $36.12 | $36.17 | $29.32 | 505,528 |
| 2016-11-29 | $37.80 | $38.37 | $37.26 | $37.38 | $30.30 | 1,357,637 |
| 2016-11-28 | $37.68 | $38.10 | $37.58 | $37.92 | $30.74 | 419,129 |
| 2016-11-25 | $37.20 | $37.54 | $37.08 | $37.53 | $30.43 | 94,354 |
| 2016-11-23 | $37.00 | $37.44 | $36.93 | $37.09 | $30.07 | 178,378 |
| 2016-11-22 | $37.41 | $37.52 | $37.17 | $37.38 | $30.30 | 271,335 |
| 2016-11-21 | $37.26 | $37.78 | $37.18 | $37.24 | $30.19 | 355,592 |
| 2016-11-18 | $37.27 | $37.51 | $36.79 | $37.03 | $30.02 | 213,844 |
| 2016-11-17 | $37.22 | $37.50 | $37.13 | $37.29 | $30.23 | 273,959 |
| 2016-11-16 | $37.13 | $37.21 | $36.53 | $37.07 | $30.05 | 339,192 |
| 2016-11-15 | $36.72 | $37.42 | $36.33 | $37.01 | $30.00 | 334,136 |
| 2016-11-14 | $36.45 | $36.85 | $35.77 | $36.49 | $29.58 | 500,283 |
| 2016-11-11 | $36.43 | $37.15 | $36.28 | $36.54 | $29.62 | 429,560 |
| 2016-11-10 | $37.53 | $37.53 | $36.24 | $36.38 | $29.49 | 558,751 |
| 2016-11-09 | $39.12 | $39.12 | $37.64 | $37.67 | $30.54 | 434,600 |
| 2016-11-08 | $39.21 | $39.93 | $39.18 | $39.68 | $32.17 | 293,679 |
| 2016-11-07 | $39.11 | $39.36 | $38.78 | $39.33 | $31.88 | 245,781 |
| 2016-11-04 | $39.25 | $39.53 | $38.74 | $38.74 | $31.41 | 236,527 |
| 2016-11-03 | $38.60 | $39.24 | $38.54 | $39.06 | $31.67 | 294,552 |
| 2016-11-02 | $38.71 | $38.80 | $38.27 | $38.63 | $31.32 | 291,028 |
| 2016-11-01 | $39.45 | $39.50 | $38.59 | $38.72 | $31.39 | 556,802 |
| 2016-10-31 | $38.99 | $39.60 | $38.93 | $39.41 | $31.95 | 225,653 |
| 2016-10-28 | $38.42 | $39.10 | $38.42 | $38.79 | $31.45 | 1,091,334 |
| 2016-10-27 | $38.34 | $38.53 | $38.11 | $38.39 | $31.12 | 457,019 |
| 2016-10-26 | $37.92 | $38.49 | $37.79 | $38.37 | $31.11 | 690,869 |
| 2016-10-25 | $38.24 | $38.97 | $37.00 | $38.41 | $31.14 | 1,251,489 |
| 2016-10-24 | $39.68 | $39.94 | $39.56 | $39.80 | $32.27 | 346,906 |
| 2016-10-21 | $39.45 | $39.74 | $39.20 | $39.65 | $32.14 | 538,660 |
| 2016-10-20 | $40.09 | $40.37 | $39.52 | $39.55 | $32.06 | 598,708 |
| 2016-10-19 | $40.50 | $40.50 | $40.07 | $40.09 | $32.50 | 286,028 |
| 2016-10-18 | $40.29 | $40.59 | $40.07 | $40.47 | $32.81 | 195,439 |
| 2016-10-17 | $40.01 | $40.27 | $39.95 | $40.11 | $32.52 | 297,504 |
| 2016-10-14 | $40.30 | $40.52 | $39.95 | $40.00 | $32.43 | 239,327 |
| 2016-10-13 | $39.89 | $40.69 | $39.79 | $40.46 | $32.80 | 292,672 |
| 2016-10-12 | $39.69 | $39.96 | $39.57 | $39.90 | $32.35 | 272,544 |
| 2016-10-11 | $40.16 | $40.16 | $39.56 | $39.60 | $32.10 | 228,673 |
| 2016-10-10 | $39.78 | $40.23 | $39.78 | $40.21 | $32.60 | 172,442 |
| 2016-10-07 | $39.98 | $40.06 | $39.51 | $39.55 | $32.06 | 307,537 |
| 2016-10-06 | $39.58 | $39.74 | $39.10 | $39.71 | $32.19 | 501,220 |
| 2016-10-05 | $39.81 | $39.98 | $39.36 | $39.74 | $32.22 | 439,785 |
| 2016-10-04 | $41.01 | $41.03 | $39.41 | $39.76 | $32.23 | 1,026,423 |
| 2016-10-03 | $41.88 | $41.88 | $41.05 | $41.14 | $33.35 | 343,956 |
| 2016-09-30 | $42.26 | $42.56 | $41.03 | $41.78 | $33.87 | 797,463 |
| 2016-09-29 | $42.96 | $42.96 | $41.92 | $42.36 | $34.34 | 331,629 |
| 2016-09-28 | $42.78 | $42.92 | $42.22 | $42.79 | $34.69 | 323,336 |
| 2016-09-27 | $43.07 | $43.39 | $42.53 | $42.72 | $34.63 | 363,062 |
| 2016-09-26 | $42.85 | $43.13 | $42.74 | $42.94 | $34.81 | 230,437 |
| 2016-09-23 | $41.99 | $43.39 | $41.29 | $42.99 | $34.85 | 657,545 |
| 2016-09-22 | $43.17 | $43.78 | $43.14 | $43.55 | $35.31 | 373,607 |
| 2016-09-21 | $42.12 | $43.21 | $42.12 | $43.17 | $35.00 | 239,066 |
| 2016-09-20 | $41.89 | $42.30 | $41.86 | $41.98 | $34.03 | 222,940 |
| 2016-09-19 | $41.09 | $41.85 | $41.01 | $41.83 | $33.91 | 445,476 |
| 2016-09-16 | $41.25 | $41.54 | $41.07 | $41.20 | $33.40 | 1,063,326 |
| 2016-09-15 | $41.20 | $41.47 | $41.13 | $41.25 | $33.44 | 255,069 |
| 2016-09-14 | $41.23 | $41.60 | $41.00 | $41.14 | $33.35 | 249,206 |
| 2016-09-13 | $41.00 | $41.46 | $40.89 | $41.32 | $33.50 | 452,054 |
| 2016-09-12 | $40.88 | $41.34 | $40.71 | $41.13 | $33.34 | 320,009 |
| 2016-09-09 | $42.11 | $42.36 | $40.90 | $40.98 | $33.22 | 337,506 |
| 2016-09-08 | $41.79 | $42.58 | $41.79 | $42.33 | $34.32 | 246,127 |
| 2016-09-07 | $41.88 | $42.55 | $41.72 | $42.45 | $34.41 | 386,852 |
| 2016-09-06 | $42.24 | $42.55 | $42.07 | $42.49 | $34.10 | 230,874 |
| 2016-09-02 | $41.86 | $42.46 | $41.86 | $42.21 | $33.87 | 221,705 |
| 2016-09-01 | $41.75 | $41.89 | $41.53 | $41.72 | $33.48 | 325,419 |
| 2016-08-31 | $41.96 | $42.13 | $41.44 | $41.60 | $33.38 | 338,217 |
| 2016-08-30 | $42.15 | $42.56 | $41.80 | $41.89 | $33.62 | 372,494 |
| 2016-08-29 | $42.01 | $42.46 | $42.01 | $42.30 | $33.95 | 312,316 |
| 2016-08-26 | $43.16 | $43.39 | $41.93 | $42.00 | $33.71 | 228,478 |
| 2016-08-25 | $43.30 | $43.52 | $43.09 | $43.18 | $34.65 | 395,438 |
| 2016-08-24 | $43.29 | $43.49 | $42.93 | $43.23 | $34.69 | 420,727 |
| 2016-08-23 | $43.62 | $43.86 | $43.40 | $43.47 | $34.89 | 348,024 |
| 2016-08-22 | $43.45 | $43.76 | $43.33 | $43.50 | $34.91 | 139,153 |
| 2016-08-19 | $43.21 | $43.53 | $43.01 | $43.36 | $34.80 | 356,487 |
| 2016-08-18 | $43.26 | $43.53 | $43.24 | $43.50 | $34.91 | 333,602 |
| 2016-08-17 | $42.96 | $43.30 | $42.45 | $43.15 | $34.63 | 470,246 |
| 2016-08-16 | $43.82 | $44.02 | $42.87 | $42.95 | $34.47 | 255,611 |
| 2016-08-15 | $44.07 | $44.29 | $43.52 | $43.52 | $34.93 | 352,732 |
| 2016-08-12 | $43.84 | $44.33 | $43.84 | $43.92 | $35.25 | 395,836 |
| 2016-08-11 | $44.00 | $44.19 | $43.77 | $43.88 | $35.21 | 126,541 |
| 2016-08-10 | $44.00 | $44.33 | $43.85 | $43.94 | $35.26 | 244,373 |
| 2016-08-09 | $44.00 | $44.40 | $43.84 | $43.88 | $35.21 | 420,388 |
| 2016-08-08 | $44.45 | $44.85 | $44.00 | $44.00 | $35.31 | 484,028 |
| 2016-08-05 | $45.06 | $45.10 | $44.37 | $44.46 | $35.68 | 332,503 |
| 2016-08-04 | $44.97 | $45.31 | $44.83 | $44.95 | $36.07 | 338,884 |
| 2016-08-03 | $44.86 | $45.11 | $44.70 | $44.85 | $35.99 | 354,949 |
| 2016-08-02 | $44.99 | $45.19 | $44.64 | $44.99 | $36.11 | 349,878 |
| 2016-08-01 | $45.07 | $45.26 | $44.77 | $45.13 | $36.22 | 479,436 |
| 2016-07-29 | $44.66 | $45.34 | $44.66 | $45.14 | $36.23 | 408,757 |
| 2016-07-28 | $44.54 | $44.73 | $44.36 | $44.60 | $35.79 | 461,819 |
| 2016-07-27 | $45.04 | $45.32 | $44.24 | $44.51 | $35.72 | 340,869 |
| 2016-07-26 | $45.18 | $45.28 | $44.86 | $45.06 | $36.16 | 390,924 |
| 2016-07-25 | $45.25 | $45.45 | $44.95 | $45.10 | $36.19 | 450,210 |
| 2016-07-22 | $44.46 | $45.36 | $44.37 | $45.13 | $36.22 | 505,420 |
| 2016-07-21 | $44.43 | $44.70 | $44.28 | $44.55 | $35.75 | 542,796 |
| 2016-07-20 | $45.24 | $45.24 | $44.31 | $44.51 | $35.72 | 698,810 |
| 2016-07-19 | $45.50 | $45.81 | $44.89 | $45.00 | $36.11 | 981,696 |
| 2016-07-18 | $46.12 | $46.44 | $45.75 | $45.91 | $36.84 | 479,825 |
| 2016-07-15 | $45.88 | $46.10 | $45.41 | $46.06 | $36.96 | 331,214 |
| 2016-07-14 | $45.82 | $45.95 | $45.55 | $45.95 | $36.88 | 254,033 |
| 2016-07-13 | $45.83 | $45.96 | $45.51 | $45.82 | $36.77 | 538,440 |
| 2016-07-12 | $45.60 | $45.99 | $45.42 | $45.46 | $36.48 | 444,387 |
| 2016-07-11 | $45.78 | $45.99 | $45.38 | $45.87 | $36.81 | 329,818 |
| 2016-07-08 | $45.25 | $45.96 | $45.04 | $45.88 | $36.82 | 459,852 |
| 2016-07-07 | $46.06 | $46.51 | $45.31 | $45.58 | $36.58 | 412,764 |
| 2016-07-06 | $46.15 | $46.44 | $45.91 | $46.34 | $37.19 | 539,036 |
| 2016-07-05 | $46.46 | $46.53 | $45.98 | $46.30 | $37.16 | 472,836 |
| 2016-07-01 | $46.07 | $46.74 | $45.72 | $46.49 | $37.31 | 615,445 |
| 2016-06-30 | $45.72 | $46.49 | $45.69 | $46.06 | $36.96 | 741,310 |
| 2016-06-29 | $45.47 | $45.86 | $45.24 | $45.82 | $36.77 | 657,754 |
| 2016-06-28 | $44.52 | $45.26 | $44.07 | $45.05 | $36.15 | 632,018 |
| 2016-06-27 | $43.40 | $44.72 | $42.86 | $44.57 | $35.77 | 465,753 |
| 2016-06-24 | $43.18 | $43.89 | $42.73 | $43.55 | $34.95 | 560,329 |
| 2016-06-23 | $43.48 | $43.82 | $43.00 | $43.81 | $35.16 | 404,522 |
| 2016-06-22 | $44.41 | $44.41 | $43.26 | $43.31 | $34.76 | 511,705 |
| 2016-06-21 | $43.41 | $44.42 | $43.04 | $44.28 | $35.54 | 520,078 |
| 2016-06-20 | $43.38 | $43.47 | $42.93 | $43.39 | $34.82 | 431,115 |
| 2016-06-17 | $43.43 | $43.66 | $42.87 | $43.44 | $34.86 | 436,890 |
| 2016-06-16 | $42.84 | $43.43 | $42.75 | $43.40 | $34.83 | 422,088 |
| 2016-06-15 | $43.46 | $43.83 | $42.88 | $43.10 | $34.59 | 676,838 |
| 2016-06-14 | $43.36 | $43.70 | $43.02 | $43.68 | $35.05 | 384,427 |
| 2016-06-13 | $43.50 | $43.79 | $43.04 | $43.26 | $34.72 | 284,504 |
| 2016-06-10 | $43.23 | $43.64 | $43.02 | $43.60 | $34.99 | 254,273 |
| 2016-06-09 | $43.16 | $43.53 | $42.90 | $43.38 | $34.81 | 479,829 |
| 2016-06-08 | $43.35 | $43.74 | $43.16 | $43.29 | $34.74 | 449,676 |
| 2016-06-07 | $44.10 | $44.23 | $43.53 | $43.95 | $34.92 | 523,173 |
| 2016-06-06 | $43.63 | $44.10 | $43.44 | $44.01 | $34.97 | 693,440 |
| 2016-06-03 | $42.43 | $43.78 | $42.43 | $43.75 | $34.76 | 473,924 |
| 2016-06-02 | $42.44 | $42.74 | $42.18 | $42.55 | $33.81 | 434,018 |
| 2016-06-01 | $42.12 | $42.54 | $41.96 | $42.49 | $33.76 | 509,552 |
| 2016-05-31 | $41.72 | $42.19 | $41.44 | $42.02 | $33.39 | 278,635 |
| 2016-05-27 | $41.50 | $41.73 | $41.11 | $41.70 | $33.13 | 139,381 |
| 2016-05-26 | $41.05 | $41.56 | $40.51 | $41.44 | $32.93 | 211,287 |
| 2016-05-25 | $41.47 | $41.61 | $40.75 | $41.05 | $32.62 | 403,072 |
| 2016-05-24 | $40.65 | $41.51 | $40.62 | $41.48 | $32.96 | 285,870 |
| 2016-05-23 | $40.58 | $40.94 | $40.52 | $40.64 | $32.29 | 199,954 |
| 2016-05-20 | $40.53 | $40.85 | $40.32 | $40.67 | $32.32 | 185,719 |
| 2016-05-19 | $40.08 | $40.68 | $39.95 | $40.62 | $32.28 | 307,896 |
| 2016-05-18 | $40.43 | $40.67 | $39.91 | $40.06 | $31.83 | 275,229 |
| 2016-05-17 | $41.21 | $41.24 | $40.38 | $40.59 | $32.25 | 265,752 |
| 2016-05-16 | $41.20 | $41.44 | $40.83 | $41.34 | $32.85 | 404,660 |
| 2016-05-13 | $40.71 | $41.14 | $40.45 | $41.12 | $32.67 | 520,762 |
| 2016-05-12 | $40.44 | $40.69 | $40.17 | $40.59 | $32.25 | 453,069 |
| 2016-05-11 | $40.29 | $40.53 | $39.89 | $40.38 | $32.09 | 281,304 |
| 2016-05-10 | $40.46 | $40.62 | $39.73 | $40.21 | $31.95 | 516,623 |
| 2016-05-09 | $40.42 | $40.48 | $39.83 | $40.25 | $31.98 | 274,943 |
| 2016-05-06 | $40.43 | $40.43 | $39.58 | $40.32 | $32.04 | 279,620 |
| 2016-05-05 | $40.76 | $41.39 | $40.28 | $40.39 | $32.09 | 286,928 |
| 2016-05-04 | $40.16 | $41.23 | $40.16 | $40.85 | $32.46 | 567,367 |
| 2016-05-03 | $40.68 | $40.92 | $39.81 | $40.31 | $32.03 | 474,502 |
| 2016-05-02 | $40.38 | $40.88 | $40.25 | $40.68 | $32.32 | 236,922 |
| 2016-04-29 | $40.12 | $40.50 | $39.38 | $40.10 | $31.86 | 320,355 |
| 2016-04-28 | $40.48 | $40.73 | $40.12 | $40.36 | $32.07 | 374,456 |
| 2016-04-27 | $39.20 | $40.58 | $39.00 | $40.46 | $32.15 | 678,966 |
| 2016-04-26 | $38.99 | $40.09 | $38.72 | $39.04 | $31.02 | 1,264,755 |
| 2016-04-25 | $37.35 | $38.29 | $37.07 | $38.20 | $30.35 | 717,109 |
| 2016-04-22 | $37.54 | $37.75 | $37.12 | $37.55 | $29.84 | 815,954 |
| 2016-04-21 | $37.80 | $38.05 | $37.20 | $37.36 | $29.69 | 477,576 |
| 2016-04-20 | $38.49 | $38.81 | $37.82 | $37.99 | $30.19 | 276,304 |
| 2016-04-19 | $38.56 | $38.84 | $38.17 | $38.62 | $30.69 | 314,515 |
| 2016-04-18 | $38.45 | $38.80 | $38.17 | $38.45 | $30.55 | 198,608 |
| 2016-04-15 | $38.20 | $38.70 | $38.17 | $38.45 | $30.55 | 186,412 |
| 2016-04-14 | $38.40 | $38.70 | $38.01 | $38.31 | $30.44 | 310,953 |
| 2016-04-13 | $38.45 | $38.88 | $37.74 | $38.54 | $30.62 | 565,301 |
| 2016-04-12 | $38.82 | $39.06 | $38.41 | $38.46 | $30.56 | 517,460 |
| 2016-04-11 | $38.98 | $39.07 | $38.71 | $38.89 | $30.90 | 233,765 |
| 2016-04-08 | $39.13 | $39.18 | $38.72 | $38.92 | $30.93 | 276,701 |
| 2016-04-07 | $39.09 | $39.40 | $38.86 | $39.08 | $31.05 | 253,147 |
| 2016-04-06 | $39.44 | $39.73 | $39.01 | $39.24 | $31.18 | 238,501 |
| 2016-04-05 | $39.96 | $39.97 | $39.27 | $39.46 | $31.35 | 207,940 |
| 2016-04-04 | $39.53 | $40.20 | $39.41 | $40.01 | $31.79 | 466,077 |
| 2016-04-01 | $39.95 | $40.43 | $39.40 | $39.63 | $31.49 | 581,659 |
| 2016-03-31 | $40.13 | $40.63 | $40.08 | $40.11 | $31.87 | 289,447 |
| 2016-03-30 | $40.57 | $40.88 | $40.23 | $40.28 | $32.01 | 374,342 |
| 2016-03-29 | $40.00 | $40.71 | $39.83 | $40.60 | $32.26 | 576,650 |
| 2016-03-28 | $40.52 | $40.89 | $40.09 | $40.15 | $31.90 | 291,697 |
| 2016-03-24 | $40.30 | $40.83 | $40.22 | $40.51 | $32.19 | 454,030 |
| 2016-03-23 | $40.20 | $40.56 | $40.02 | $40.28 | $32.01 | 669,038 |
| 2016-03-22 | $39.86 | $40.68 | $39.86 | $40.31 | $32.03 | 293,499 |
| 2016-03-21 | $39.90 | $40.69 | $39.61 | $40.17 | $31.92 | 508,416 |
| 2016-03-18 | $39.61 | $40.73 | $39.33 | $40.46 | $32.15 | 3,107,353 |
| 2016-03-17 | $39.21 | $39.95 | $39.16 | $39.68 | $31.53 | 988,959 |
| 2016-03-16 | $38.68 | $39.25 | $38.21 | $39.15 | $31.11 | 354,502 |
| 2016-03-15 | $38.67 | $39.41 | $38.53 | $38.60 | $30.67 | 392,088 |
| 2016-03-14 | $38.25 | $38.96 | $38.11 | $38.84 | $30.86 | 602,982 |
| 2016-03-11 | $38.27 | $38.70 | $38.09 | $38.32 | $30.45 | 256,433 |
| 2016-03-10 | $38.72 | $39.01 | $37.98 | $38.15 | $30.31 | 575,796 |
| 2016-03-09 | $38.97 | $39.04 | $38.47 | $38.69 | $30.74 | 558,299 |
| 2016-03-08 | $38.56 | $39.11 | $38.45 | $38.59 | $30.66 | 259,279 |
| 2016-03-07 | $38.25 | $39.63 | $38.25 | $39.20 | $30.80 | 430,473 |
| 2016-03-04 | $38.49 | $38.81 | $38.24 | $38.53 | $30.28 | 716,643 |
| 2016-03-03 | $38.64 | $39.22 | $38.53 | $38.58 | $30.32 | 524,717 |
| 2016-03-02 | $38.69 | $38.88 | $38.00 | $38.78 | $30.47 | 608,644 |
| 2016-03-01 | $39.18 | $39.40 | $38.14 | $38.58 | $30.32 | 689,335 |
| 2016-02-29 | $38.85 | $39.21 | $38.73 | $38.79 | $30.48 | 716,439 |
| 2016-02-26 | $38.75 | $39.20 | $38.50 | $38.93 | $30.59 | 598,610 |
| 2016-02-25 | $39.50 | $39.59 | $38.68 | $39.03 | $30.67 | 577,352 |
| 2016-02-24 | $37.40 | $39.45 | $37.06 | $39.26 | $30.85 | 952,218 |
| 2016-02-23 | $37.60 | $38.47 | $36.75 | $38.06 | $29.91 | 1,101,039 |
| 2016-02-22 | $38.00 | $39.23 | $37.54 | $38.75 | $30.45 | 1,560,800 |
| 2016-02-19 | $41.25 | $41.69 | $40.72 | $41.56 | $32.66 | 802,144 |
| 2016-02-18 | $41.49 | $41.94 | $41.14 | $41.50 | $32.61 | 634,841 |
| 2016-02-17 | $41.55 | $41.55 | $40.50 | $41.31 | $32.46 | 455,261 |
| 2016-02-16 | $40.98 | $41.00 | $40.20 | $40.65 | $31.94 | 607,237 |
| 2016-02-12 | $41.06 | $41.06 | $40.47 | $40.59 | $31.90 | 413,605 |
| 2016-02-11 | $41.54 | $41.54 | $40.63 | $40.93 | $32.16 | 603,780 |
| 2016-02-10 | $41.25 | $41.83 | $40.83 | $41.58 | $32.67 | 224,959 |
| 2016-02-09 | $41.36 | $42.09 | $40.22 | $41.24 | $32.41 | 697,898 |
| 2016-02-08 | $41.99 | $42.00 | $40.37 | $41.47 | $32.59 | 691,559 |
| 2016-02-05 | $40.67 | $42.40 | $40.09 | $42.01 | $33.01 | 1,030,058 |
| 2016-02-04 | $40.77 | $41.24 | $40.29 | $41.12 | $32.31 | 733,184 |
| 2016-02-03 | $40.05 | $40.80 | $40.05 | $40.56 | $31.87 | 754,548 |
| 2016-02-02 | $38.84 | $39.75 | $38.72 | $39.60 | $31.12 | 491,886 |
| 2016-02-01 | $38.73 | $39.92 | $38.25 | $38.99 | $30.64 | 788,819 |
| 2016-01-29 | $38.04 | $38.57 | $37.91 | $38.45 | $30.21 | 366,101 |
| 2016-01-28 | $37.98 | $38.26 | $37.69 | $37.80 | $29.70 | 283,294 |
| 2016-01-27 | $37.53 | $38.21 | $37.30 | $37.80 | $29.70 | 247,947 |
| 2016-01-26 | $37.45 | $37.67 | $37.14 | $37.41 | $29.40 | 351,982 |
| 2016-01-25 | $38.09 | $38.19 | $36.84 | $37.05 | $29.11 | 447,055 |
| 2016-01-22 | $37.41 | $38.22 | $36.74 | $37.99 | $29.85 | 406,635 |
| 2016-01-21 | $38.36 | $38.69 | $36.74 | $37.09 | $29.15 | 831,681 |
| 2016-01-20 | $38.78 | $38.83 | $37.21 | $37.47 | $29.44 | 402,408 |
| 2016-01-19 | $38.04 | $39.05 | $37.58 | $38.72 | $30.43 | 589,320 |
| 2016-01-15 | $36.08 | $37.87 | $36.01 | $37.61 | $29.55 | 432,003 |
| 2016-01-14 | $36.68 | $37.36 | $36.30 | $37.20 | $29.23 | 529,457 |
| 2016-01-13 | $37.23 | $37.60 | $36.69 | $36.72 | $28.85 | 328,171 |
| 2016-01-12 | $37.65 | $37.73 | $37.07 | $37.27 | $29.29 | 302,085 |
| 2016-01-11 | $37.90 | $38.30 | $37.35 | $37.39 | $29.38 | 371,927 |
| 2016-01-08 | $38.00 | $38.15 | $37.48 | $37.76 | $29.67 | 321,448 |
| 2016-01-07 | $37.56 | $38.10 | $37.50 | $37.80 | $29.70 | 504,376 |
| 2016-01-06 | $37.50 | $38.37 | $37.50 | $38.05 | $29.90 | 623,893 |
| 2016-01-05 | $37.94 | $38.30 | $37.53 | $38.13 | $29.96 | 680,342 |
| 2016-01-04 | $38.78 | $38.78 | $37.54 | $37.85 | $29.74 | 522,297 |
| 2015-12-31 | $38.31 | $38.90 | $38.01 | $38.40 | $30.17 | 609,677 |
| 2015-12-30 | $38.22 | $38.73 | $37.53 | $38.22 | $30.03 | 1,107,124 |
| 2015-12-29 | $36.60 | $37.94 | $36.60 | $37.67 | $29.60 | 967,409 |
| 2015-12-28 | $37.02 | $37.31 | $36.52 | $36.60 | $28.76 | 1,196,783 |
| 2015-12-24 | $37.02 | $37.54 | $37.02 | $37.45 | $29.43 | 904,599 |
| 2015-12-23 | $35.10 | $37.07 | $35.05 | $36.96 | $29.04 | 2,195,946 |
| 2015-12-22 | $34.00 | $35.20 | $33.76 | $35.08 | $27.57 | 3,044,807 |
| 2015-12-21 | $34.03 | $34.65 | $33.44 | $33.81 | $26.57 | 3,980,291 |
| 2015-12-18 | $36.50 | $36.52 | $32.45 | $33.26 | $26.14 | 9,566,146 |
| 2015-12-17 | $38.75 | $38.75 | $36.12 | $36.12 | $28.38 | 1,181,540 |
Avangrid Inc (AGR) News Headlines
.jpg)
.jpg)
.jpg)
Recent Avangrid Inc (AGR) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Avangrid Inc (AGR) in the Utilities-Regulated Electric Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Enel Americas SA | ENIA | Utilities-Regulated Electric | Utilities | 160,000 |
| National Grid Plc | NGG | Utilities-Regulated Electric | Utilities | 34,000 |
| Centrais Eletricas Brasileiras S.A. | EBR | Utilities-Regulated Electric | Utilities | 28,000 |
| Duke Energy Corp | DUK | Utilities-Regulated Electric | Utilities | 27,535 |
| DTE Energy Company | DTE | Utilities-Regulated Electric | Utilities | 27,000 |
| Fortis Inc | FTS | Utilities-Regulated Electric | Utilities | 26,000 |
| Southern Company | SO | Utilities-Regulated Electric | Utilities | 25,722 |
| Korea Electric Power | KEP | Utilities-Regulated Electric | Utilities | 22,210 |
| PG&E Corp | PCG | Utilities-Regulated Electric | Utilities | 20,000 |
| American Electric Power Company Inc | AEP | Utilities-Regulated Electric | Utilities | 19,486 |