Apogee Enterprises Inc (APOG) Exchange: NASDAQ
Data as of May 2, 2025
$40.96 ($0.88) 2.20%
Apogee Enterprises Inc - Daily Information
Click for more stock information on Apogee Enterprises Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $40.42 |
| Previous Close | $40.96 |
| High | $41.46 |
| Low | $40.28 |
| Adjusted Open | $40.42 |
| Previous Adjusted Close | $40.96 |
| Adjusted High | $41.46 |
| Adjusted Low | $40.28 |
About Apogee Enterprises Inc (APOG)
Founded in 1949 in Minnesota, Apogee Enterprises Inc (APOG) is a leader in the value-added glass and metal fabrication industry. Over the past 70 years, it has grown from a small glazing contractor to a global enterprise. With a focus on creating innovative products and services to meet the needs of its customers. APOG provides an array of architectural products and services, including insulating glass, large-scale and custom glass, metal framing systems, curtain walls, aluminum windows and automatic entrance systems. With 23 manufacturing operations located in the US, Mexico, Canada and Poland, and nearly 3,000 employees, APOG has created dynamic precision-based solutions across a variety of industries.
Invest in Apogee Enterprises Inc (APOG)
Historical Stock Data for Apogee Enterprises Inc (APOG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $40.42 | $41.46 | $40.28 | $40.96 | $40.96 | 141,322 |
| 2025-05-01 | $39.66 | $40.30 | $39.24 | $40.08 | $40.08 | 199,112 |
| 2025-04-30 | $39.80 | $40.29 | $39.08 | $39.67 | $39.67 | 198,627 |
| 2025-04-29 | $39.85 | $40.66 | $39.46 | $40.38 | $40.38 | 329,074 |
| 2025-04-28 | $39.51 | $40.80 | $39.08 | $39.74 | $39.74 | 250,841 |
| 2025-04-25 | $40.37 | $40.44 | $38.67 | $39.38 | $39.38 | 275,887 |
| 2025-04-24 | $41.67 | $42.80 | $40.03 | $40.08 | $40.08 | 448,451 |
| 2025-04-23 | $46.60 | $47.15 | $45.63 | $45.92 | $45.92 | 163,357 |
| 2025-04-22 | $45.09 | $46.25 | $43.97 | $45.61 | $45.61 | 206,925 |
| 2025-04-21 | $45.09 | $45.26 | $44.11 | $44.49 | $44.49 | 130,745 |
| 2025-04-17 | $45.74 | $46.44 | $45.42 | $45.54 | $45.54 | 251,260 |
| 2025-04-16 | $45.72 | $46.28 | $44.72 | $45.71 | $45.71 | 162,014 |
| 2025-04-15 | $46.04 | $46.86 | $45.52 | $46.17 | $46.17 | 228,383 |
| 2025-04-14 | $47.28 | $47.28 | $45.46 | $46.15 | $46.15 | 130,418 |
| 2025-04-11 | $45.57 | $46.73 | $45.08 | $46.50 | $46.50 | 119,518 |
| 2025-04-10 | $45.72 | $46.66 | $44.58 | $46.24 | $46.24 | 180,003 |
| 2025-04-09 | $43.17 | $47.47 | $42.72 | $46.81 | $46.81 | 232,444 |
| 2025-04-08 | $45.21 | $45.46 | $42.94 | $43.52 | $43.52 | 280,934 |
| 2025-04-07 | $43.42 | $46.29 | $42.44 | $43.86 | $43.86 | 298,471 |
| 2025-04-04 | $43.70 | $45.30 | $42.33 | $45.13 | $45.13 | 273,263 |
| 2025-04-03 | $45.41 | $46.05 | $44.77 | $45.44 | $45.44 | 228,978 |
| 2025-04-02 | $46.17 | $48.06 | $46.08 | $48.00 | $48.00 | 149,350 |
| 2025-04-01 | $46.22 | $46.86 | $45.82 | $46.70 | $46.70 | 148,089 |
| 2025-03-31 | $45.79 | $46.74 | $45.28 | $46.33 | $46.33 | 211,182 |
| 2025-03-28 | $47.56 | $47.56 | $46.00 | $46.67 | $46.67 | 181,574 |
| 2025-03-27 | $48.25 | $48.33 | $47.04 | $47.54 | $47.54 | 182,381 |
| 2025-03-26 | $48.16 | $48.79 | $47.74 | $48.21 | $48.21 | 130,557 |
| 2025-03-25 | $48.19 | $48.74 | $47.66 | $48.11 | $48.11 | 162,340 |
| 2025-03-24 | $47.55 | $48.48 | $47.30 | $48.31 | $48.31 | 191,593 |
| 2025-03-21 | $46.68 | $46.84 | $45.86 | $46.73 | $46.73 | 898,936 |
| 2025-03-20 | $46.97 | $48.06 | $46.35 | $47.09 | $47.09 | 180,264 |
| 2025-03-19 | $47.11 | $47.61 | $46.39 | $47.46 | $47.46 | 229,907 |
| 2025-03-18 | $47.00 | $47.32 | $46.30 | $46.95 | $46.95 | 230,729 |
| 2025-03-17 | $48.13 | $48.22 | $46.64 | $47.01 | $47.01 | 267,091 |
| 2025-03-14 | $47.05 | $48.50 | $46.79 | $48.41 | $48.41 | 181,426 |
| 2025-03-13 | $47.24 | $47.44 | $46.21 | $46.56 | $46.56 | 180,378 |
| 2025-03-12 | $47.67 | $47.82 | $46.65 | $47.33 | $47.33 | 211,911 |
| 2025-03-11 | $48.22 | $48.57 | $47.22 | $47.32 | $47.32 | 212,692 |
| 2025-03-10 | $47.20 | $48.57 | $47.20 | $48.24 | $48.24 | 193,965 |
| 2025-03-07 | $47.72 | $48.23 | $47.29 | $47.89 | $47.89 | 165,045 |
| 2025-03-06 | $46.66 | $48.36 | $46.37 | $48.02 | $48.02 | 179,059 |
| 2025-03-05 | $46.23 | $47.61 | $46.23 | $47.57 | $47.57 | 202,242 |
| 2025-03-04 | $46.17 | $47.18 | $45.33 | $46.23 | $46.23 | 357,744 |
| 2025-03-03 | $48.12 | $48.70 | $45.91 | $46.47 | $46.47 | 265,392 |
| 2025-02-28 | $47.10 | $47.96 | $46.96 | $47.94 | $47.94 | 283,063 |
| 2025-02-27 | $47.38 | $47.70 | $46.76 | $47.24 | $47.24 | 367,708 |
| 2025-02-26 | $48.44 | $48.68 | $47.36 | $47.58 | $47.58 | 214,727 |
| 2025-02-25 | $48.63 | $48.97 | $47.96 | $48.52 | $48.52 | 262,857 |
| 2025-02-24 | $48.56 | $48.92 | $47.63 | $48.48 | $48.48 | 184,038 |
| 2025-02-21 | $49.64 | $49.93 | $47.63 | $48.16 | $48.16 | 262,650 |
| 2025-02-20 | $48.53 | $49.14 | $47.94 | $48.99 | $48.99 | 283,310 |
| 2025-02-19 | $48.77 | $49.17 | $48.35 | $48.85 | $48.85 | 245,202 |
| 2025-02-18 | $49.56 | $49.84 | $49.07 | $49.47 | $49.47 | 193,827 |
| 2025-02-14 | $49.36 | $49.97 | $48.86 | $49.56 | $49.56 | 191,429 |
| 2025-02-13 | $49.84 | $50.79 | $48.95 | $49.30 | $49.30 | 187,666 |
| 2025-02-12 | $50.07 | $50.48 | $49.62 | $49.65 | $49.65 | 212,055 |
| 2025-02-11 | $49.82 | $52.10 | $49.82 | $51.27 | $51.27 | 216,186 |
| 2025-02-10 | $50.94 | $50.94 | $50.10 | $50.54 | $50.54 | 265,212 |
| 2025-02-07 | $50.66 | $50.98 | $49.59 | $50.74 | $50.74 | 377,925 |
| 2025-02-06 | $50.39 | $51.39 | $50.17 | $50.81 | $50.81 | 235,689 |
| 2025-02-05 | $49.96 | $50.28 | $49.52 | $49.97 | $49.97 | 304,662 |
| 2025-02-04 | $49.51 | $50.11 | $49.48 | $49.56 | $49.56 | 231,180 |
| 2025-02-03 | $49.95 | $50.89 | $49.01 | $49.48 | $49.48 | 291,506 |
| 2025-01-31 | $52.33 | $52.33 | $50.68 | $51.02 | $51.02 | 414,885 |
| 2025-01-30 | $52.98 | $53.52 | $52.37 | $52.51 | $52.51 | 146,756 |
| 2025-01-29 | $52.61 | $53.70 | $52.22 | $52.46 | $52.46 | 203,559 |
| 2025-01-28 | $53.02 | $53.15 | $51.58 | $52.54 | $52.54 | 189,691 |
| 2025-01-27 | $54.58 | $54.62 | $52.88 | $52.98 | $52.72 | 202,303 |
| 2025-01-24 | $55.77 | $56.10 | $54.72 | $55.04 | $55.04 | 172,983 |
| 2025-01-23 | $56.74 | $57.21 | $55.64 | $55.73 | $55.73 | 292,436 |
| 2025-01-22 | $57.29 | $58.35 | $56.70 | $56.73 | $56.73 | 285,875 |
| 2025-01-21 | $56.38 | $57.78 | $56.38 | $57.60 | $57.60 | 311,822 |
| 2025-01-17 | $54.80 | $56.61 | $54.80 | $55.69 | $55.69 | 315,497 |
| 2025-01-16 | $54.61 | $55.38 | $54.30 | $54.40 | $54.40 | 267,097 |
| 2025-01-15 | $54.61 | $56.21 | $54.11 | $54.69 | $54.69 | 412,236 |
| 2025-01-14 | $53.90 | $54.29 | $52.27 | $53.04 | $53.04 | 373,485 |
| 2025-01-13 | $50.06 | $53.76 | $49.58 | $53.40 | $53.40 | 380,058 |
| 2025-01-10 | $52.45 | $54.64 | $50.67 | $50.75 | $50.75 | 489,433 |
| 2025-01-08 | $55.90 | $56.44 | $51.27 | $52.52 | $52.52 | 771,517 |
| 2025-01-07 | $64.82 | $65.50 | $57.21 | $57.60 | $57.60 | 965,774 |
| 2025-01-06 | $72.06 | $72.83 | $71.01 | $71.13 | $71.13 | 376,815 |
| 2025-01-03 | $71.34 | $72.08 | $70.19 | $71.90 | $71.90 | 215,721 |
| 2025-01-02 | $72.05 | $72.95 | $70.40 | $71.26 | $71.26 | 122,122 |
| 2024-12-31 | $71.62 | $72.67 | $71.06 | $71.41 | $71.41 | 127,180 |
| 2024-12-30 | $71.74 | $72.46 | $70.70 | $71.27 | $71.27 | 146,730 |
| 2024-12-27 | $73.34 | $73.43 | $71.88 | $72.34 | $72.34 | 168,344 |
| 2024-12-26 | $71.79 | $73.27 | $71.47 | $73.15 | $73.15 | 134,287 |
| 2024-12-24 | $71.19 | $72.07 | $71.12 | $72.07 | $72.07 | 61,776 |
| 2024-12-23 | $71.78 | $71.78 | $70.43 | $71.22 | $71.22 | 133,610 |
| 2024-12-20 | $70.85 | $73.50 | $70.61 | $71.28 | $71.28 | 817,296 |
| 2024-12-19 | $72.88 | $73.00 | $71.41 | $71.73 | $71.73 | 173,435 |
| 2024-12-18 | $75.48 | $76.72 | $71.26 | $71.89 | $71.89 | 188,390 |
| 2024-12-17 | $76.45 | $76.79 | $74.65 | $74.80 | $74.80 | 145,695 |
| 2024-12-16 | $76.80 | $77.73 | $75.90 | $77.19 | $77.19 | 141,667 |
| 2024-12-13 | $77.85 | $78.73 | $76.01 | $76.80 | $76.80 | 105,158 |
| 2024-12-12 | $79.99 | $81.40 | $78.50 | $78.54 | $78.54 | 273,943 |
| 2024-12-11 | $80.52 | $81.50 | $79.94 | $79.99 | $79.99 | 172,056 |
| 2024-12-10 | $80.78 | $81.11 | $78.90 | $80.00 | $80.00 | 129,239 |
| 2024-12-09 | $83.31 | $83.44 | $80.44 | $80.78 | $80.78 | 99,834 |
| 2024-12-06 | $83.42 | $83.42 | $82.34 | $82.97 | $82.97 | 98,889 |
| 2024-12-05 | $84.18 | $84.18 | $82.53 | $82.99 | $82.99 | 136,867 |
| 2024-12-04 | $83.81 | $84.67 | $83.35 | $84.18 | $84.18 | 132,414 |
| 2024-12-03 | $84.46 | $84.78 | $83.39 | $83.81 | $83.81 | 166,710 |
| 2024-12-02 | $84.73 | $85.29 | $83.05 | $84.38 | $84.38 | 134,126 |
| 2024-11-29 | $84.74 | $84.75 | $83.70 | $84.21 | $84.21 | 54,775 |
| 2024-11-27 | $85.62 | $86.41 | $83.63 | $83.78 | $83.78 | 135,334 |
| 2024-11-26 | $84.17 | $85.77 | $83.40 | $85.19 | $85.19 | 150,234 |
| 2024-11-25 | $84.65 | $86.66 | $84.36 | $84.87 | $84.87 | 186,186 |
| 2024-11-22 | $82.73 | $83.65 | $82.58 | $83.22 | $83.22 | 98,017 |
| 2024-11-21 | $81.89 | $83.38 | $81.36 | $82.11 | $82.11 | 88,518 |
| 2024-11-20 | $81.14 | $81.90 | $80.46 | $81.30 | $81.30 | 103,692 |
| 2024-11-19 | $80.77 | $81.97 | $80.03 | $81.07 | $81.07 | 159,653 |
| 2024-11-18 | $82.78 | $83.05 | $81.27 | $81.43 | $81.43 | 121,061 |
| 2024-11-15 | $83.32 | $83.33 | $81.70 | $82.03 | $82.03 | 202,078 |
| 2024-11-14 | $85.08 | $85.08 | $82.81 | $82.95 | $82.95 | 160,257 |
| 2024-11-13 | $86.15 | $86.74 | $84.53 | $84.78 | $84.78 | 105,882 |
| 2024-11-12 | $86.58 | $87.27 | $84.86 | $85.25 | $85.25 | 145,341 |
| 2024-11-11 | $87.09 | $87.93 | $86.10 | $87.22 | $87.22 | 118,509 |
| 2024-11-08 | $83.93 | $86.15 | $83.68 | $86.03 | $86.03 | 190,336 |
| 2024-11-07 | $84.19 | $84.80 | $83.42 | $83.70 | $83.70 | 143,755 |
| 2024-11-06 | $83.12 | $84.96 | $81.15 | $84.12 | $84.12 | 233,089 |
| 2024-11-05 | $76.91 | $79.62 | $76.91 | $79.57 | $79.57 | 155,580 |
| 2024-11-04 | $75.26 | $77.72 | $74.92 | $76.71 | $76.71 | 136,882 |
| 2024-11-01 | $74.80 | $75.87 | $74.80 | $75.80 | $75.80 | 104,554 |
| 2024-10-31 | $75.85 | $75.91 | $74.72 | $74.84 | $74.84 | 135,755 |
| 2024-10-30 | $75.64 | $77.11 | $75.10 | $75.86 | $75.86 | 102,918 |
| 2024-10-29 | $75.80 | $76.46 | $75.65 | $75.84 | $75.84 | 106,235 |
| 2024-10-28 | $75.43 | $77.55 | $75.43 | $76.69 | $76.69 | 155,229 |
| 2024-10-25 | $75.00 | $75.55 | $74.49 | $74.94 | $74.94 | 86,998 |
| 2024-10-24 | $75.07 | $75.92 | $73.87 | $74.64 | $74.64 | 206,356 |
| 2024-10-23 | $75.15 | $75.70 | $74.01 | $74.95 | $74.95 | 112,837 |
| 2024-10-22 | $77.90 | $77.90 | $75.32 | $75.45 | $75.45 | 102,099 |
| 2024-10-21 | $78.85 | $79.60 | $77.78 | $78.41 | $78.15 | 125,553 |
| 2024-10-18 | $79.18 | $79.28 | $78.38 | $78.85 | $78.85 | 82,983 |
| 2024-10-17 | $79.63 | $79.83 | $78.24 | $78.99 | $78.99 | 82,313 |
| 2024-10-16 | $79.62 | $80.52 | $79.24 | $79.45 | $79.45 | 119,771 |
| 2024-10-15 | $79.30 | $80.29 | $78.50 | $78.81 | $78.81 | 221,377 |
| 2024-10-14 | $78.40 | $79.57 | $78.07 | $79.30 | $79.30 | 110,278 |
| 2024-10-11 | $77.05 | $78.29 | $77.05 | $78.22 | $78.22 | 319,146 |
| 2024-10-10 | $76.85 | $77.08 | $75.87 | $77.05 | $77.05 | 137,745 |
| 2024-10-09 | $77.00 | $79.21 | $76.31 | $77.87 | $77.87 | 188,696 |
| 2024-10-08 | $78.20 | $78.74 | $76.40 | $76.76 | $76.76 | 266,026 |
| 2024-10-07 | $82.64 | $82.64 | $77.33 | $78.81 | $78.81 | 359,692 |
| 2024-10-04 | $75.75 | $86.22 | $75.03 | $83.93 | $83.93 | 883,152 |
| 2024-10-03 | $69.15 | $69.98 | $68.12 | $68.43 | $68.43 | 232,999 |
| 2024-10-02 | $68.67 | $69.54 | $68.11 | $69.33 | $69.33 | 116,432 |
| 2024-10-01 | $69.69 | $69.71 | $67.77 | $69.30 | $69.30 | 104,298 |
| 2024-09-30 | $69.44 | $70.46 | $69.03 | $70.02 | $70.02 | 125,529 |
| 2024-09-27 | $70.04 | $71.49 | $69.16 | $69.81 | $69.81 | 121,068 |
| 2024-09-26 | $68.34 | $69.80 | $68.29 | $69.67 | $69.67 | 137,886 |
| 2024-09-25 | $68.15 | $69.03 | $67.24 | $67.90 | $67.90 | 165,235 |
| 2024-09-24 | $68.04 | $68.05 | $66.68 | $66.71 | $66.71 | 77,918 |
| 2024-09-23 | $68.20 | $68.73 | $67.17 | $67.43 | $67.43 | 91,567 |
| 2024-09-20 | $69.09 | $69.74 | $67.46 | $67.50 | $67.50 | 622,638 |
| 2024-09-19 | $69.14 | $69.60 | $68.14 | $69.53 | $69.53 | 95,255 |
| 2024-09-18 | $68.77 | $69.88 | $67.22 | $67.47 | $67.47 | 105,424 |
| 2024-09-17 | $67.31 | $68.98 | $66.96 | $68.41 | $68.41 | 118,583 |
| 2024-09-16 | $65.99 | $67.03 | $65.74 | $66.87 | $66.87 | 173,445 |
| 2024-09-13 | $64.21 | $65.68 | $63.85 | $65.44 | $65.44 | 81,965 |
| 2024-09-12 | $62.98 | $63.71 | $62.53 | $63.28 | $63.28 | 64,750 |
| 2024-09-11 | $62.77 | $62.81 | $61.07 | $62.64 | $62.64 | 84,178 |
| 2024-09-10 | $62.09 | $63.31 | $61.28 | $63.30 | $63.30 | 113,574 |
| 2024-09-09 | $62.18 | $63.40 | $60.79 | $61.99 | $61.99 | 112,625 |
| 2024-09-06 | $63.38 | $64.43 | $61.81 | $62.31 | $62.31 | 70,529 |
| 2024-09-05 | $63.84 | $63.89 | $62.99 | $63.28 | $63.28 | 71,898 |
| 2024-09-04 | $63.80 | $64.21 | $63.15 | $63.51 | $63.51 | 100,645 |
| 2024-09-03 | $66.07 | $66.21 | $63.93 | $64.02 | $64.02 | 87,575 |
| 2024-08-30 | $66.39 | $66.92 | $65.62 | $66.78 | $66.78 | 140,833 |
| 2024-08-29 | $66.09 | $67.95 | $65.18 | $66.36 | $66.36 | 74,131 |
| 2024-08-28 | $65.72 | $66.63 | $65.23 | $65.43 | $65.43 | 84,260 |
| 2024-08-27 | $67.15 | $67.76 | $64.19 | $66.09 | $66.09 | 62,859 |
| 2024-08-26 | $67.91 | $69.15 | $67.42 | $67.61 | $67.61 | 76,890 |
| 2024-08-23 | $64.71 | $67.46 | $64.52 | $67.26 | $67.26 | 96,533 |
| 2024-08-22 | $64.21 | $65.25 | $63.69 | $64.00 | $64.00 | 43,732 |
| 2024-08-21 | $63.59 | $64.90 | $63.50 | $64.51 | $64.51 | 84,349 |
| 2024-08-20 | $63.81 | $63.85 | $62.89 | $62.90 | $62.90 | 47,603 |
| 2024-08-19 | $63.42 | $64.00 | $63.23 | $63.72 | $63.72 | 51,742 |
| 2024-08-16 | $63.30 | $63.89 | $63.05 | $63.48 | $63.48 | 87,501 |
| 2024-08-15 | $63.55 | $63.93 | $62.90 | $63.37 | $63.37 | 65,727 |
| 2024-08-14 | $62.93 | $62.98 | $61.69 | $62.20 | $62.20 | 50,460 |
| 2024-08-13 | $61.74 | $62.81 | $61.28 | $62.63 | $62.63 | 76,615 |
| 2024-08-12 | $61.83 | $62.20 | $60.77 | $60.91 | $60.91 | 75,650 |
| 2024-08-09 | $61.34 | $62.11 | $61.09 | $61.98 | $61.98 | 74,131 |
| 2024-08-08 | $61.97 | $62.18 | $60.92 | $61.46 | $61.46 | 96,456 |
| 2024-08-07 | $62.49 | $62.97 | $60.29 | $61.05 | $61.05 | 105,297 |
| 2024-08-06 | $61.22 | $61.93 | $60.45 | $61.65 | $61.65 | 110,562 |
| 2024-08-05 | $60.48 | $61.87 | $59.54 | $61.07 | $61.07 | 138,156 |
| 2024-08-02 | $64.94 | $64.94 | $62.91 | $63.74 | $63.74 | 127,776 |
| 2024-08-01 | $68.78 | $70.64 | $66.88 | $67.55 | $67.55 | 238,350 |
| 2024-07-31 | $68.43 | $70.35 | $66.85 | $68.64 | $68.64 | 199,387 |
| 2024-07-30 | $67.93 | $69.15 | $67.38 | $67.67 | $67.67 | 162,188 |
| 2024-07-29 | $68.41 | $68.41 | $66.92 | $67.63 | $67.63 | 102,321 |
| 2024-07-26 | $67.00 | $69.00 | $67.00 | $68.16 | $68.16 | 112,872 |
| 2024-07-25 | $63.66 | $66.96 | $63.66 | $66.05 | $66.05 | 153,878 |
| 2024-07-24 | $64.92 | $65.86 | $63.06 | $63.31 | $63.31 | 163,610 |
| 2024-07-23 | $62.60 | $65.54 | $62.60 | $65.34 | $65.34 | 122,700 |
| 2024-07-22 | $62.37 | $63.20 | $61.17 | $63.00 | $63.00 | 87,797 |
| 2024-07-19 | $64.00 | $64.00 | $62.06 | $62.12 | $62.12 | 82,836 |
| 2024-07-18 | $63.60 | $65.30 | $63.35 | $63.62 | $63.62 | 154,669 |
| 2024-07-17 | $64.52 | $65.34 | $63.70 | $63.80 | $63.80 | 156,925 |
| 2024-07-16 | $63.09 | $65.00 | $63.09 | $64.78 | $64.78 | 416,992 |
| 2024-07-15 | $61.13 | $63.23 | $60.86 | $62.38 | $62.38 | 281,380 |
| 2024-07-12 | $61.26 | $61.77 | $60.62 | $60.91 | $60.91 | 124,914 |
| 2024-07-11 | $60.02 | $61.26 | $59.42 | $60.26 | $60.26 | 240,150 |
| 2024-07-10 | $58.98 | $59.60 | $58.65 | $58.89 | $58.89 | 246,345 |
| 2024-07-09 | $60.22 | $60.70 | $58.58 | $58.62 | $58.37 | 171,352 |
| 2024-07-08 | $61.55 | $62.22 | $60.39 | $60.49 | $60.23 | 195,366 |
| 2024-07-05 | $62.05 | $62.60 | $60.80 | $61.19 | $60.93 | 138,024 |
| 2024-07-03 | $61.90 | $62.42 | $61.22 | $62.14 | $61.88 | 81,502 |
| 2024-07-02 | $61.74 | $62.48 | $61.04 | $61.59 | $61.59 | 385,202 |
| 2024-07-01 | $63.14 | $63.14 | $61.65 | $61.72 | $61.72 | 335,026 |
| 2024-06-28 | $64.28 | $64.79 | $62.45 | $62.84 | $62.84 | 584,487 |
| 2024-06-27 | $63.72 | $65.33 | $62.58 | $64.06 | $64.06 | 501,944 |
| 2024-06-26 | $59.26 | $59.64 | $58.69 | $59.25 | $59.25 | 173,716 |
| 2024-06-25 | $60.71 | $60.78 | $58.32 | $59.41 | $59.41 | 163,822 |
| 2024-06-24 | $60.73 | $61.26 | $60.13 | $60.76 | $60.76 | 134,693 |
| 2024-06-21 | $60.69 | $61.03 | $59.80 | $60.42 | $60.42 | 494,682 |
| 2024-06-20 | $61.43 | $62.24 | $60.65 | $60.74 | $60.74 | 144,790 |
| 2024-06-18 | $61.84 | $61.97 | $61.24 | $61.82 | $61.82 | 101,180 |
| 2024-06-17 | $61.54 | $62.03 | $61.10 | $62.03 | $62.03 | 124,664 |
| 2024-06-14 | $61.66 | $62.25 | $61.02 | $61.80 | $61.80 | 88,679 |
| 2024-06-13 | $62.54 | $62.61 | $62.04 | $62.40 | $62.40 | 91,005 |
| 2024-06-12 | $62.99 | $64.47 | $62.95 | $62.98 | $62.98 | 137,770 |
| 2024-06-11 | $61.65 | $62.31 | $61.28 | $61.67 | $61.67 | 111,115 |
| 2024-06-10 | $61.33 | $62.20 | $60.80 | $61.91 | $61.91 | 120,214 |
| 2024-06-07 | $61.26 | $61.89 | $61.26 | $61.59 | $61.59 | 124,756 |
| 2024-06-06 | $62.63 | $63.07 | $61.84 | $61.90 | $61.90 | 116,708 |
| 2024-06-05 | $62.21 | $63.30 | $61.67 | $62.96 | $62.96 | 134,018 |
| 2024-06-04 | $63.23 | $64.22 | $61.31 | $61.76 | $61.76 | 251,052 |
| 2024-06-03 | $65.60 | $67.48 | $63.00 | $63.33 | $63.33 | 104,916 |
| 2024-05-31 | $65.31 | $65.89 | $63.88 | $64.97 | $64.97 | 124,118 |
| 2024-05-30 | $65.53 | $65.96 | $65.00 | $65.36 | $65.36 | 155,675 |
| 2024-05-29 | $65.12 | $65.48 | $64.62 | $65.00 | $65.00 | 100,921 |
| 2024-05-28 | $67.15 | $67.39 | $65.42 | $65.68 | $65.68 | 157,794 |
| 2024-05-24 | $66.20 | $67.14 | $65.98 | $67.03 | $67.03 | 89,781 |
| 2024-05-23 | $65.32 | $66.10 | $64.74 | $65.80 | $65.80 | 201,118 |
| 2024-05-22 | $66.05 | $66.43 | $65.31 | $65.34 | $65.34 | 109,454 |
| 2024-05-21 | $65.50 | $66.09 | $65.40 | $66.05 | $66.05 | 110,662 |
| 2024-05-20 | $66.49 | $67.18 | $65.90 | $66.00 | $66.00 | 83,803 |
| 2024-05-17 | $66.16 | $66.54 | $65.69 | $66.54 | $66.29 | 103,437 |
| 2024-05-16 | $67.06 | $67.08 | $65.67 | $65.78 | $65.53 | 107,200 |
| 2024-05-15 | $66.94 | $67.92 | $66.55 | $67.06 | $66.81 | 126,942 |
| 2024-05-14 | $66.39 | $66.56 | $65.96 | $66.48 | $66.23 | 79,130 |
| 2024-05-13 | $67.00 | $67.05 | $65.77 | $66.00 | $65.75 | 253,218 |
| 2024-05-10 | $66.22 | $67.00 | $65.80 | $66.88 | $66.63 | 171,700 |
| 2024-05-09 | $66.02 | $66.06 | $65.09 | $65.86 | $65.61 | 160,314 |
| 2024-05-08 | $64.94 | $65.98 | $64.92 | $65.83 | $65.58 | 109,585 |
| 2024-05-07 | $64.65 | $65.23 | $64.53 | $64.92 | $64.68 | 87,470 |
| 2024-05-06 | $64.18 | $65.13 | $64.18 | $64.65 | $64.41 | 174,180 |
| 2024-05-03 | $64.00 | $64.30 | $63.16 | $63.54 | $63.54 | 178,582 |
| 2024-05-02 | $62.94 | $63.94 | $62.39 | $63.59 | $63.59 | 289,254 |
| 2024-05-01 | $61.83 | $64.16 | $61.79 | $62.53 | $62.53 | 307,480 |
| 2024-04-30 | $62.03 | $62.31 | $61.52 | $61.78 | $61.78 | 245,523 |
| 2024-04-29 | $62.05 | $62.56 | $61.84 | $62.33 | $62.33 | 407,165 |
| 2024-04-26 | $61.49 | $62.36 | $61.01 | $62.05 | $62.05 | 116,195 |
| 2024-04-25 | $61.54 | $61.76 | $60.50 | $61.32 | $61.32 | 147,951 |
| 2024-04-24 | $61.15 | $62.45 | $60.90 | $62.26 | $62.26 | 185,751 |
| 2024-04-23 | $58.18 | $62.43 | $57.51 | $61.64 | $61.64 | 304,364 |
| 2024-04-22 | $58.09 | $58.48 | $57.33 | $57.52 | $57.52 | 231,491 |
| 2024-04-19 | $59.09 | $59.65 | $57.91 | $57.95 | $57.95 | 225,972 |
| 2024-04-18 | $59.50 | $62.99 | $58.74 | $59.84 | $59.84 | 287,867 |
| 2024-04-17 | $56.78 | $56.80 | $55.26 | $55.92 | $55.92 | 154,477 |
| 2024-04-16 | $56.22 | $56.56 | $55.57 | $56.20 | $56.20 | 116,804 |
| 2024-04-15 | $57.39 | $57.69 | $56.07 | $56.44 | $56.44 | 106,021 |
| 2024-04-12 | $57.66 | $57.75 | $56.83 | $56.99 | $56.99 | 79,780 |
| 2024-04-11 | $57.14 | $58.14 | $57.14 | $57.84 | $57.84 | 69,714 |
| 2024-04-10 | $57.82 | $58.52 | $56.81 | $57.13 | $57.13 | 112,633 |
| 2024-04-09 | $59.63 | $59.85 | $58.55 | $58.85 | $58.85 | 83,665 |
| 2024-04-08 | $59.29 | $59.66 | $59.09 | $59.63 | $59.63 | 64,386 |
| 2024-04-05 | $58.23 | $59.51 | $58.23 | $59.27 | $59.27 | 132,492 |
| 2024-04-04 | $59.74 | $59.93 | $58.12 | $58.43 | $58.43 | 85,359 |
| 2024-04-03 | $58.05 | $59.15 | $58.05 | $59.13 | $59.13 | 70,194 |
| 2024-04-02 | $58.34 | $58.42 | $56.88 | $58.06 | $58.06 | 139,420 |
| 2024-04-01 | $59.54 | $59.61 | $58.52 | $58.67 | $58.67 | 55,266 |
| 2024-03-28 | $59.32 | $59.71 | $58.51 | $59.20 | $59.20 | 119,275 |
| 2024-03-27 | $59.19 | $59.32 | $58.99 | $59.09 | $59.09 | 143,446 |
| 2024-03-26 | $58.77 | $59.09 | $58.50 | $58.70 | $58.70 | 97,260 |
| 2024-03-25 | $59.39 | $59.88 | $58.47 | $58.77 | $58.77 | 140,657 |
| 2024-03-22 | $60.28 | $60.28 | $59.37 | $59.56 | $59.56 | 56,457 |
| 2024-03-21 | $59.01 | $60.40 | $58.85 | $60.26 | $60.26 | 148,985 |
| 2024-03-20 | $58.05 | $59.05 | $57.84 | $58.78 | $58.78 | 180,954 |
| 2024-03-19 | $57.31 | $58.43 | $57.31 | $58.11 | $58.11 | 155,340 |
| 2024-03-18 | $57.06 | $57.56 | $56.85 | $57.31 | $57.31 | 112,019 |
| 2024-03-15 | $56.26 | $57.50 | $56.26 | $57.18 | $57.18 | 414,198 |
| 2024-03-14 | $57.18 | $57.39 | $56.23 | $56.45 | $56.45 | 176,383 |
| 2024-03-13 | $56.87 | $57.62 | $56.76 | $57.26 | $57.26 | 93,289 |
| 2024-03-12 | $57.00 | $57.04 | $56.21 | $56.78 | $56.78 | 70,617 |
| 2024-03-11 | $56.48 | $56.88 | $55.39 | $56.76 | $56.76 | 94,687 |
| 2024-03-08 | $57.00 | $57.82 | $56.49 | $56.51 | $56.51 | 97,384 |
| 2024-03-07 | $57.07 | $57.20 | $56.52 | $56.67 | $56.67 | 68,194 |
| 2024-03-06 | $56.51 | $56.86 | $56.11 | $56.62 | $56.62 | 65,518 |
| 2024-03-05 | $56.17 | $56.43 | $55.85 | $55.98 | $55.98 | 98,803 |
| 2024-03-04 | $57.04 | $57.60 | $56.26 | $56.49 | $56.49 | 102,732 |
| 2024-03-01 | $57.21 | $57.67 | $56.66 | $57.09 | $57.09 | 88,849 |
| 2024-02-29 | $57.82 | $57.97 | $56.64 | $57.21 | $57.21 | 106,966 |
| 2024-02-28 | $56.36 | $57.56 | $56.36 | $57.34 | $57.34 | 77,051 |
| 2024-02-27 | $56.99 | $57.57 | $56.62 | $56.73 | $56.73 | 265,144 |
| 2024-02-26 | $55.72 | $56.77 | $55.63 | $56.58 | $56.58 | 87,900 |
| 2024-02-23 | $54.77 | $56.11 | $54.77 | $56.01 | $56.01 | 88,962 |
| 2024-02-22 | $54.95 | $55.40 | $54.32 | $54.71 | $54.71 | 112,814 |
| 2024-02-21 | $54.44 | $55.26 | $54.30 | $54.90 | $54.90 | 119,259 |
| 2024-02-20 | $54.26 | $54.83 | $54.14 | $54.30 | $54.30 | 147,534 |
| 2024-02-16 | $54.90 | $55.19 | $54.68 | $54.81 | $54.81 | 70,219 |
| 2024-02-15 | $54.44 | $55.19 | $53.88 | $55.18 | $55.18 | 99,375 |
| 2024-02-14 | $54.28 | $54.37 | $53.40 | $54.02 | $54.02 | 135,154 |
| 2024-02-13 | $54.97 | $55.10 | $53.18 | $53.54 | $53.54 | 139,981 |
| 2024-02-12 | $54.92 | $56.61 | $54.92 | $56.01 | $56.01 | 167,498 |
| 2024-02-09 | $54.37 | $55.44 | $53.81 | $55.12 | $55.12 | 125,507 |
| 2024-02-08 | $53.93 | $54.49 | $53.64 | $54.33 | $54.33 | 116,705 |
| 2024-02-07 | $53.47 | $54.14 | $53.34 | $54.03 | $54.03 | 136,489 |
| 2024-02-06 | $53.05 | $53.81 | $52.96 | $53.11 | $53.11 | 230,855 |
| 2024-02-05 | $53.22 | $53.61 | $52.34 | $53.15 | $53.15 | 87,615 |
| 2024-02-02 | $53.40 | $54.14 | $53.25 | $53.82 | $53.82 | 136,978 |
| 2024-02-01 | $52.81 | $54.02 | $52.81 | $53.95 | $53.95 | 151,528 |
| 2024-01-31 | $54.83 | $54.93 | $52.59 | $52.81 | $52.81 | 174,049 |
| 2024-01-30 | $54.28 | $54.71 | $54.28 | $54.57 | $54.57 | 71,441 |
| 2024-01-29 | $54.34 | $54.57 | $54.05 | $54.56 | $54.56 | 65,470 |
| 2024-01-26 | $54.50 | $54.55 | $53.81 | $54.47 | $54.22 | 75,094 |
| 2024-01-25 | $54.09 | $54.28 | $53.67 | $54.28 | $54.03 | 98,700 |
| 2024-01-24 | $54.24 | $54.24 | $53.17 | $53.29 | $53.05 | 77,631 |
| 2024-01-23 | $55.00 | $55.41 | $53.60 | $53.64 | $53.40 | 250,605 |
| 2024-01-22 | $54.01 | $54.83 | $54.01 | $54.62 | $54.37 | 113,823 |
| 2024-01-19 | $53.64 | $53.64 | $52.70 | $53.50 | $53.50 | 85,288 |
| 2024-01-18 | $53.48 | $53.69 | $52.72 | $53.37 | $53.37 | 122,565 |
| 2024-01-17 | $52.74 | $53.46 | $52.55 | $53.09 | $53.09 | 110,849 |
| 2024-01-16 | $52.48 | $53.27 | $52.39 | $53.15 | $53.15 | 192,029 |
| 2024-01-12 | $53.67 | $54.00 | $52.54 | $53.01 | $53.01 | 82,020 |
| 2024-01-11 | $52.96 | $53.27 | $51.84 | $53.18 | $53.18 | 175,652 |
| 2024-01-10 | $52.26 | $52.98 | $52.26 | $52.86 | $52.86 | 97,413 |
| 2024-01-09 | $51.34 | $52.47 | $51.15 | $52.43 | $52.43 | 117,011 |
| 2024-01-08 | $52.23 | $52.78 | $51.38 | $52.01 | $52.01 | 67,935 |
| 2024-01-05 | $51.80 | $52.75 | $51.80 | $52.00 | $52.00 | 108,719 |
| 2024-01-04 | $52.21 | $52.57 | $51.15 | $52.18 | $52.18 | 107,730 |
| 2024-01-03 | $52.70 | $52.90 | $51.95 | $52.07 | $52.07 | 151,211 |
| 2024-01-02 | $52.86 | $53.72 | $52.37 | $53.07 | $53.07 | 120,092 |
| 2023-12-29 | $53.51 | $53.70 | $52.77 | $53.41 | $53.41 | 120,147 |
| 2023-12-28 | $53.62 | $53.90 | $53.35 | $53.66 | $53.66 | 69,409 |
| 2023-12-27 | $54.11 | $54.45 | $53.64 | $53.86 | $53.86 | 91,070 |
| 2023-12-26 | $54.04 | $54.64 | $53.66 | $54.13 | $54.13 | 128,036 |
| 2023-12-22 | $53.60 | $54.29 | $53.26 | $54.09 | $54.09 | 200,297 |
| 2023-12-21 | $55.04 | $55.13 | $50.78 | $53.38 | $53.38 | 340,249 |
| 2023-12-20 | $52.78 | $53.68 | $51.71 | $51.79 | $51.79 | 250,588 |
| 2023-12-19 | $51.32 | $52.88 | $51.32 | $52.65 | $52.65 | 177,909 |
| 2023-12-18 | $51.70 | $51.80 | $50.75 | $50.83 | $50.83 | 138,149 |
| 2023-12-15 | $51.77 | $52.31 | $51.08 | $51.64 | $51.64 | 391,716 |
| 2023-12-14 | $50.03 | $51.77 | $50.03 | $51.37 | $51.37 | 180,948 |
| 2023-12-13 | $48.91 | $49.98 | $48.03 | $49.73 | $49.73 | 134,557 |
| 2023-12-12 | $49.05 | $49.24 | $48.69 | $49.02 | $49.02 | 118,738 |
| 2023-12-11 | $48.70 | $49.26 | $48.70 | $48.95 | $48.95 | 114,461 |
| 2023-12-08 | $48.05 | $49.15 | $48.05 | $48.80 | $48.80 | 71,136 |
| 2023-12-07 | $48.21 | $48.31 | $47.83 | $48.05 | $48.05 | 96,176 |
| 2023-12-06 | $48.88 | $49.62 | $48.34 | $48.35 | $48.35 | 191,257 |
| 2023-12-05 | $47.59 | $48.34 | $47.28 | $48.32 | $48.32 | 196,441 |
| 2023-12-04 | $46.25 | $47.68 | $46.25 | $47.56 | $47.56 | 167,567 |
| 2023-12-01 | $45.17 | $46.63 | $44.56 | $46.38 | $46.38 | 142,420 |
| 2023-11-30 | $44.85 | $45.30 | $44.66 | $45.10 | $45.10 | 79,085 |
| 2023-11-29 | $45.08 | $45.34 | $44.46 | $44.61 | $44.61 | 122,899 |
| 2023-11-28 | $45.68 | $45.68 | $44.58 | $44.58 | $44.58 | 62,737 |
| 2023-11-27 | $45.89 | $45.92 | $45.58 | $45.70 | $45.70 | 128,982 |
| 2023-11-24 | $45.76 | $46.24 | $45.76 | $46.11 | $46.11 | 24,948 |
| 2023-11-22 | $46.30 | $46.63 | $45.81 | $45.84 | $45.84 | 66,221 |
| 2023-11-21 | $46.39 | $47.01 | $46.02 | $46.08 | $46.08 | 89,880 |
| 2023-11-20 | $46.64 | $46.64 | $45.84 | $46.39 | $46.39 | 135,833 |
| 2023-11-17 | $46.52 | $46.61 | $46.11 | $46.58 | $46.58 | 139,007 |
| 2023-11-16 | $46.48 | $46.57 | $45.77 | $45.99 | $45.99 | 118,000 |
| 2023-11-15 | $46.51 | $47.34 | $46.34 | $46.54 | $46.54 | 160,273 |
| 2023-11-14 | $45.50 | $47.06 | $45.37 | $46.77 | $46.77 | 130,077 |
| 2023-11-13 | $44.45 | $44.47 | $44.04 | $44.33 | $44.33 | 85,406 |
| 2023-11-10 | $44.10 | $44.83 | $43.70 | $44.65 | $44.65 | 93,566 |
| 2023-11-09 | $44.35 | $44.59 | $43.56 | $43.75 | $43.75 | 85,077 |
| 2023-11-08 | $44.69 | $44.90 | $44.14 | $44.18 | $44.18 | 109,291 |
| 2023-11-07 | $44.46 | $44.83 | $44.17 | $44.67 | $44.67 | 89,851 |
| 2023-11-06 | $44.40 | $44.84 | $44.22 | $44.73 | $44.73 | 103,780 |
| 2023-11-03 | $44.24 | $44.95 | $43.90 | $44.62 | $44.62 | 88,360 |
| 2023-11-02 | $44.16 | $45.49 | $43.03 | $43.57 | $43.57 | 105,778 |
| 2023-11-01 | $42.74 | $43.81 | $42.49 | $43.78 | $43.78 | 126,496 |
| 2023-10-31 | $41.83 | $42.97 | $41.39 | $42.92 | $42.92 | 423,650 |
| 2023-10-30 | $41.72 | $41.82 | $41.40 | $41.56 | $41.56 | 498,954 |
| 2023-10-27 | $41.76 | $41.93 | $41.01 | $41.37 | $41.37 | 519,897 |
| 2023-10-26 | $41.84 | $42.26 | $41.72 | $41.83 | $41.83 | 149,900 |
| 2023-10-25 | $41.69 | $41.94 | $41.48 | $41.70 | $41.70 | 227,158 |
| 2023-10-24 | $42.47 | $42.48 | $41.61 | $41.99 | $41.99 | 125,433 |
| 2023-10-23 | $41.83 | $42.20 | $41.71 | $42.00 | $42.00 | 178,538 |
| 2023-10-20 | $42.62 | $42.78 | $42.02 | $42.16 | $41.92 | 211,266 |
| 2023-10-19 | $43.18 | $43.38 | $42.49 | $42.55 | $42.31 | 175,219 |
| 2023-10-18 | $44.65 | $44.75 | $43.39 | $43.43 | $43.18 | 102,272 |
| 2023-10-17 | $44.96 | $45.51 | $44.75 | $45.09 | $44.83 | 153,386 |
| 2023-10-16 | $45.09 | $45.51 | $44.53 | $45.05 | $44.79 | 201,890 |
| 2023-10-13 | $45.56 | $45.56 | $44.44 | $44.78 | $44.53 | 94,910 |
| 2023-10-12 | $46.65 | $46.68 | $44.93 | $45.54 | $45.28 | 336,985 |
| 2023-10-11 | $46.23 | $46.93 | $46.17 | $46.71 | $46.44 | 167,487 |
| 2023-10-10 | $46.04 | $46.94 | $46.04 | $46.16 | $45.90 | 132,326 |
| 2023-10-09 | $45.72 | $46.38 | $45.62 | $45.95 | $45.69 | 126,987 |
| 2023-10-06 | $46.03 | $47.32 | $45.60 | $45.90 | $45.64 | 315,820 |
| 2023-10-05 | $45.68 | $46.52 | $44.84 | $45.16 | $44.90 | 185,238 |
| 2023-10-04 | $45.30 | $46.02 | $45.25 | $45.53 | $45.27 | 216,162 |
| 2023-10-03 | $45.95 | $46.06 | $45.25 | $45.40 | $45.14 | 131,744 |
| 2023-10-02 | $46.94 | $47.02 | $45.95 | $46.14 | $45.88 | 150,489 |
| 2023-09-29 | $48.53 | $48.56 | $46.90 | $47.08 | $46.81 | 128,054 |
| 2023-09-28 | $46.91 | $48.75 | $46.91 | $48.36 | $48.09 | 253,867 |
| 2023-09-27 | $46.56 | $47.16 | $46.55 | $47.03 | $46.76 | 73,968 |
| 2023-09-26 | $46.87 | $47.25 | $46.14 | $46.36 | $46.10 | 124,359 |
| 2023-09-25 | $47.19 | $47.79 | $46.84 | $47.04 | $46.77 | 144,343 |
| 2023-09-22 | $48.05 | $48.46 | $47.49 | $47.54 | $47.27 | 127,010 |
| 2023-09-21 | $48.28 | $48.89 | $46.99 | $48.11 | $47.84 | 150,163 |
| 2023-09-20 | $49.50 | $49.56 | $48.35 | $48.40 | $48.13 | 171,680 |
| 2023-09-19 | $49.64 | $51.64 | $48.83 | $49.36 | $49.08 | 281,987 |
| 2023-09-18 | $48.49 | $49.47 | $48.33 | $49.31 | $49.03 | 232,346 |
| 2023-09-15 | $48.62 | $49.01 | $47.85 | $48.33 | $48.06 | 853,259 |
| 2023-09-14 | $48.06 | $48.65 | $47.66 | $48.39 | $48.12 | 117,535 |
| 2023-09-13 | $48.63 | $49.25 | $47.41 | $47.81 | $47.54 | 114,690 |
| 2023-09-12 | $48.79 | $49.33 | $48.47 | $48.50 | $48.22 | 92,248 |
| 2023-09-11 | $49.20 | $49.37 | $48.64 | $48.73 | $48.45 | 105,408 |
| 2023-09-08 | $48.65 | $49.37 | $48.65 | $49.04 | $48.76 | 102,016 |
| 2023-09-07 | $48.74 | $49.03 | $48.30 | $48.74 | $48.46 | 145,764 |
| 2023-09-06 | $49.52 | $49.97 | $48.37 | $48.72 | $48.44 | 68,423 |
| 2023-09-05 | $50.80 | $50.80 | $48.24 | $49.41 | $49.13 | 99,385 |
| 2023-09-01 | $50.78 | $51.69 | $50.78 | $51.17 | $51.17 | 101,721 |
| 2023-08-31 | $50.44 | $50.97 | $50.44 | $50.46 | $50.46 | 92,275 |
| 2023-08-30 | $50.20 | $50.94 | $50.20 | $50.46 | $50.46 | 68,949 |
| 2023-08-29 | $49.58 | $50.45 | $49.26 | $50.30 | $50.30 | 65,718 |
| 2023-08-28 | $50.10 | $50.52 | $49.50 | $49.57 | $49.57 | 119,356 |
| 2023-08-25 | $50.03 | $50.25 | $49.23 | $49.87 | $49.87 | 119,465 |
| 2023-08-24 | $50.05 | $50.53 | $49.72 | $49.97 | $49.97 | 116,482 |
| 2023-08-23 | $49.78 | $50.53 | $49.78 | $50.38 | $50.38 | 141,473 |
| 2023-08-22 | $49.77 | $50.00 | $49.33 | $49.78 | $49.78 | 105,901 |
| 2023-08-21 | $49.18 | $49.69 | $48.81 | $49.65 | $49.65 | 158,900 |
| 2023-08-18 | $49.03 | $49.45 | $48.95 | $49.35 | $49.35 | 240,282 |
| 2023-08-17 | $50.14 | $50.46 | $48.99 | $49.33 | $49.33 | 214,450 |
| 2023-08-16 | $50.32 | $51.17 | $49.93 | $50.14 | $50.14 | 90,772 |
| 2023-08-15 | $49.73 | $50.65 | $49.33 | $50.61 | $50.61 | 122,774 |
| 2023-08-14 | $50.01 | $50.10 | $49.50 | $49.96 | $49.96 | 145,726 |
| 2023-08-11 | $49.96 | $50.47 | $49.71 | $50.30 | $50.30 | 120,549 |
| 2023-08-10 | $49.68 | $50.00 | $49.64 | $49.93 | $49.93 | 102,999 |
| 2023-08-09 | $49.71 | $49.91 | $49.22 | $49.79 | $49.79 | 86,870 |
| 2023-08-08 | $49.64 | $49.99 | $48.94 | $49.78 | $49.78 | 126,949 |
| 2023-08-07 | $49.66 | $50.21 | $49.33 | $50.16 | $50.16 | 120,211 |
| 2023-08-04 | $49.50 | $49.90 | $48.88 | $49.46 | $49.46 | 207,926 |
| 2023-08-03 | $49.50 | $49.67 | $49.09 | $49.50 | $49.50 | 150,246 |
| 2023-08-02 | $49.36 | $49.86 | $49.13 | $49.80 | $49.80 | 110,550 |
| 2023-08-01 | $49.51 | $49.62 | $48.81 | $49.62 | $49.62 | 199,548 |
| 2023-07-31 | $47.53 | $49.67 | $47.53 | $49.53 | $49.53 | 202,313 |
| 2023-07-28 | $47.08 | $47.51 | $46.87 | $47.49 | $47.49 | 103,712 |
| 2023-07-27 | $46.77 | $46.99 | $46.20 | $46.92 | $46.92 | 128,234 |
| 2023-07-26 | $45.72 | $46.73 | $45.67 | $46.70 | $46.70 | 113,671 |
| 2023-07-25 | $45.80 | $46.40 | $45.79 | $45.89 | $45.89 | 76,682 |
| 2023-07-24 | $45.79 | $46.37 | $45.68 | $46.05 | $46.05 | 97,380 |
| 2023-07-21 | $46.64 | $46.75 | $45.73 | $45.82 | $45.82 | 95,504 |
| 2023-07-20 | $46.95 | $46.95 | $46.20 | $46.47 | $46.47 | 174,597 |
| 2023-07-19 | $47.10 | $47.29 | $46.69 | $46.73 | $46.73 | 217,395 |
| 2023-07-18 | $47.56 | $48.29 | $47.23 | $47.38 | $47.38 | 107,494 |
| 2023-07-17 | $47.54 | $47.95 | $47.42 | $47.59 | $47.59 | 173,564 |
| 2023-07-14 | $47.78 | $47.78 | $47.10 | $47.54 | $47.54 | 95,751 |
| 2023-07-13 | $48.41 | $48.64 | $47.59 | $47.87 | $47.87 | 96,067 |
| 2023-07-12 | $48.75 | $49.00 | $48.41 | $48.55 | $48.55 | 100,708 |
| 2023-07-11 | $47.70 | $48.34 | $47.54 | $48.27 | $48.27 | 125,219 |
| 2023-07-10 | $47.93 | $48.67 | $47.80 | $47.91 | $47.67 | 147,597 |
| 2023-07-07 | $46.97 | $47.99 | $46.97 | $47.76 | $47.52 | 176,343 |
| 2023-07-06 | $46.81 | $47.41 | $45.79 | $46.94 | $46.71 | 202,627 |
| 2023-07-05 | $47.29 | $47.54 | $46.59 | $47.03 | $46.80 | 212,733 |
| 2023-07-03 | $47.30 | $47.72 | $46.91 | $47.56 | $47.32 | 59,558 |
| 2023-06-30 | $48.39 | $48.39 | $47.46 | $47.47 | $47.47 | 138,171 |
| 2023-06-29 | $47.63 | $48.36 | $47.63 | $47.88 | $47.88 | 116,396 |
| 2023-06-28 | $48.02 | $48.14 | $47.41 | $47.62 | $47.62 | 126,465 |
| 2023-06-27 | $48.09 | $48.50 | $47.55 | $48.02 | $48.02 | 152,461 |
| 2023-06-26 | $47.02 | $48.73 | $47.02 | $47.78 | $47.78 | 268,859 |
| 2023-06-23 | $47.00 | $48.29 | $46.51 | $46.89 | $46.89 | 847,763 |
| 2023-06-22 | $43.42 | $43.84 | $43.05 | $43.77 | $43.77 | 173,405 |
| 2023-06-21 | $42.93 | $43.62 | $42.82 | $43.58 | $43.58 | 131,684 |
| 2023-06-20 | $43.10 | $43.42 | $40.88 | $43.15 | $43.15 | 106,511 |
| 2023-06-16 | $43.20 | $43.35 | $42.68 | $43.15 | $43.15 | 380,371 |
| 2023-06-15 | $42.15 | $43.16 | $42.15 | $43.16 | $43.16 | 123,274 |
| 2023-06-14 | $43.05 | $43.33 | $41.99 | $42.22 | $42.22 | 103,720 |
| 2023-06-13 | $42.11 | $43.28 | $42.11 | $42.82 | $42.82 | 144,480 |
| 2023-06-12 | $41.61 | $42.43 | $41.37 | $42.12 | $42.12 | 95,649 |
| 2023-06-09 | $41.94 | $42.05 | $41.27 | $41.47 | $41.47 | 89,741 |
| 2023-06-08 | $42.55 | $42.76 | $41.82 | $42.01 | $42.01 | 108,337 |
| 2023-06-07 | $41.27 | $42.97 | $41.27 | $42.81 | $42.81 | 135,942 |
| 2023-06-06 | $38.94 | $41.06 | $38.94 | $40.89 | $40.89 | 131,587 |
| 2023-06-05 | $39.62 | $39.85 | $38.49 | $39.33 | $39.33 | 112,665 |
| 2023-06-02 | $38.08 | $40.00 | $38.08 | $39.93 | $39.93 | 117,400 |
| 2023-06-01 | $37.07 | $37.89 | $36.75 | $37.50 | $37.50 | 102,918 |
| 2023-05-31 | $37.40 | $37.74 | $36.62 | $36.91 | $36.91 | 238,699 |
| 2023-05-30 | $38.51 | $38.51 | $37.45 | $37.71 | $37.71 | 98,933 |
| 2023-05-26 | $38.16 | $38.73 | $38.05 | $38.50 | $38.50 | 110,079 |
| 2023-05-25 | $38.17 | $38.51 | $37.91 | $38.12 | $38.12 | 121,337 |
| 2023-05-24 | $38.74 | $38.75 | $38.01 | $38.31 | $38.31 | 107,574 |
| 2023-05-23 | $38.92 | $39.30 | $38.73 | $38.76 | $38.76 | 85,277 |
| 2023-05-22 | $38.96 | $39.24 | $38.59 | $39.13 | $39.13 | 109,406 |
| 2023-05-19 | $39.57 | $39.57 | $38.44 | $38.79 | $38.79 | 111,274 |
| 2023-05-18 | $38.86 | $39.31 | $38.68 | $39.02 | $39.02 | 146,763 |
| 2023-05-17 | $38.41 | $39.04 | $38.36 | $38.78 | $38.78 | 127,044 |
| 2023-05-16 | $38.73 | $38.97 | $38.19 | $38.21 | $38.21 | 86,697 |
| 2023-05-15 | $38.74 | $39.38 | $38.55 | $39.01 | $39.01 | 107,721 |
| 2023-05-12 | $38.37 | $38.89 | $38.24 | $38.70 | $38.70 | 89,839 |
| 2023-05-11 | $38.64 | $38.68 | $38.16 | $38.19 | $38.19 | 78,828 |
| 2023-05-10 | $40.03 | $40.35 | $38.79 | $39.13 | $39.13 | 95,296 |
| 2023-05-09 | $39.47 | $39.74 | $39.07 | $39.37 | $39.37 | 82,117 |
| 2023-05-08 | $39.90 | $40.22 | $39.36 | $39.65 | $39.65 | 201,588 |
| 2023-05-05 | $40.11 | $40.54 | $39.46 | $40.07 | $40.07 | 104,478 |
| 2023-05-04 | $40.72 | $40.72 | $39.20 | $39.34 | $39.34 | 136,358 |
| 2023-05-03 | $41.86 | $42.57 | $41.03 | $41.06 | $41.06 | 118,174 |
| 2023-05-02 | $42.10 | $42.10 | $41.50 | $41.86 | $41.86 | 104,775 |
| 2023-05-01 | $42.56 | $43.24 | $42.14 | $42.26 | $42.26 | 177,952 |
| 2023-04-28 | $42.06 | $42.81 | $42.06 | $42.56 | $42.56 | 159,046 |
| 2023-04-27 | $41.55 | $42.34 | $41.55 | $42.14 | $42.14 | 124,422 |
| 2023-04-26 | $41.92 | $42.19 | $40.91 | $41.53 | $41.53 | 180,490 |
| 2023-04-25 | $42.73 | $43.20 | $42.19 | $42.28 | $42.28 | 163,743 |
| 2023-04-24 | $43.62 | $44.09 | $42.85 | $43.18 | $43.18 | 97,504 |
| 2023-04-21 | $43.96 | $44.16 | $43.46 | $43.57 | $43.57 | 156,455 |
| 2023-04-20 | $43.83 | $44.09 | $43.29 | $43.81 | $43.81 | 549,538 |
| 2023-04-19 | $43.62 | $44.27 | $43.62 | $44.02 | $44.02 | 131,072 |
| 2023-04-18 | $43.66 | $43.97 | $43.25 | $43.77 | $43.77 | 158,738 |
| 2023-04-17 | $42.38 | $43.65 | $42.38 | $43.58 | $43.58 | 185,058 |
| 2023-04-14 | $42.45 | $42.91 | $42.04 | $42.20 | $42.20 | 246,499 |
| 2023-04-13 | $42.14 | $42.71 | $41.78 | $42.32 | $42.32 | 430,571 |
| 2023-04-12 | $41.78 | $43.04 | $41.14 | $41.75 | $41.75 | 360,418 |
| 2023-04-11 | $42.30 | $42.99 | $42.30 | $42.40 | $42.40 | 460,063 |
| 2023-04-10 | $42.19 | $42.76 | $41.83 | $42.32 | $42.32 | 248,097 |
| 2023-04-06 | $42.08 | $42.30 | $41.77 | $42.19 | $42.19 | 206,660 |
| 2023-04-05 | $42.36 | $42.63 | $41.80 | $41.99 | $41.99 | 166,794 |
| 2023-04-04 | $43.70 | $43.70 | $41.86 | $42.47 | $42.47 | 464,494 |
| 2023-04-03 | $43.22 | $43.87 | $42.77 | $43.75 | $43.75 | 159,404 |
| 2023-03-31 | $42.48 | $43.58 | $42.48 | $43.25 | $43.25 | 376,236 |
| 2023-03-30 | $42.72 | $43.03 | $42.22 | $42.23 | $42.23 | 114,065 |
| 2023-03-29 | $42.91 | $42.95 | $42.06 | $42.47 | $42.47 | 124,264 |
| 2023-03-28 | $42.05 | $42.48 | $42.00 | $42.34 | $42.34 | 151,553 |
| 2023-03-27 | $41.81 | $42.29 | $41.45 | $42.06 | $42.06 | 116,936 |
| 2023-03-24 | $40.67 | $41.92 | $39.98 | $41.29 | $41.29 | 173,042 |
| 2023-03-23 | $41.47 | $42.24 | $40.66 | $40.99 | $40.99 | 163,818 |
| 2023-03-22 | $42.09 | $42.67 | $41.37 | $41.43 | $41.43 | 154,679 |
| 2023-03-21 | $42.05 | $42.60 | $41.54 | $42.05 | $42.05 | 197,055 |
| 2023-03-20 | $40.37 | $41.54 | $40.37 | $41.35 | $41.35 | 173,517 |
| 2023-03-17 | $40.67 | $41.02 | $39.53 | $39.82 | $39.82 | 610,129 |
| 2023-03-16 | $40.71 | $41.52 | $40.08 | $41.31 | $41.31 | 224,957 |
| 2023-03-15 | $41.26 | $42.03 | $40.73 | $41.36 | $41.36 | 170,329 |
| 2023-03-14 | $42.67 | $42.91 | $41.78 | $42.58 | $42.58 | 181,674 |
| 2023-03-13 | $42.58 | $42.58 | $41.02 | $41.37 | $41.37 | 210,885 |
| 2023-03-10 | $44.71 | $44.71 | $42.86 | $43.51 | $43.51 | 112,851 |
| 2023-03-09 | $45.59 | $45.84 | $44.98 | $44.98 | $44.98 | 73,534 |
| 2023-03-08 | $45.75 | $45.97 | $45.26 | $45.62 | $45.62 | 82,921 |
| 2023-03-07 | $46.03 | $46.37 | $45.43 | $45.79 | $45.79 | 83,788 |
| 2023-03-06 | $47.49 | $47.60 | $45.38 | $46.10 | $46.10 | 156,661 |
| 2023-03-03 | $47.10 | $48.17 | $46.13 | $47.79 | $47.79 | 87,219 |
| 2023-03-02 | $45.95 | $47.00 | $45.24 | $46.93 | $46.93 | 96,619 |
| 2023-03-01 | $45.72 | $46.49 | $45.61 | $46.37 | $46.37 | 88,240 |
| 2023-02-28 | $45.70 | $46.19 | $45.65 | $45.76 | $45.76 | 188,673 |
| 2023-02-27 | $46.17 | $46.56 | $45.54 | $45.73 | $45.73 | 95,899 |
| 2023-02-24 | $45.70 | $46.11 | $45.25 | $45.88 | $45.88 | 117,860 |
| 2023-02-23 | $46.05 | $46.65 | $45.87 | $46.36 | $46.36 | 59,698 |
| 2023-02-22 | $46.06 | $46.48 | $45.64 | $45.97 | $45.97 | 134,523 |
| 2023-02-21 | $47.06 | $47.06 | $45.62 | $45.74 | $45.74 | 119,549 |
| 2023-02-17 | $47.50 | $47.70 | $46.84 | $47.58 | $47.58 | 77,521 |
| 2023-02-16 | $46.80 | $47.64 | $46.64 | $47.27 | $47.27 | 46,705 |
| 2023-02-15 | $46.83 | $47.72 | $46.45 | $47.50 | $47.50 | 71,909 |
| 2023-02-14 | $47.05 | $47.51 | $46.51 | $46.99 | $46.99 | 88,652 |
| 2023-02-13 | $46.81 | $47.44 | $46.64 | $47.38 | $47.38 | 50,459 |
| 2023-02-10 | $46.87 | $47.00 | $46.53 | $46.69 | $46.69 | 49,076 |
| 2023-02-09 | $47.66 | $47.96 | $46.61 | $46.85 | $46.85 | 66,335 |
| 2023-02-08 | $47.44 | $47.88 | $47.17 | $47.37 | $47.37 | 71,049 |
| 2023-02-07 | $47.18 | $48.13 | $47.00 | $47.93 | $47.93 | 68,499 |
| 2023-02-06 | $47.90 | $48.02 | $47.18 | $47.39 | $47.39 | 66,455 |
| 2023-02-03 | $47.50 | $48.50 | $47.50 | $48.07 | $48.07 | 77,448 |
| 2023-02-02 | $47.43 | $48.40 | $44.65 | $48.03 | $48.03 | 80,122 |
| 2023-02-01 | $46.56 | $47.81 | $46.33 | $47.33 | $47.33 | 100,078 |
| 2023-01-31 | $45.43 | $46.88 | $45.43 | $46.84 | $46.84 | 105,216 |
| 2023-01-30 | $44.46 | $45.46 | $44.31 | $45.09 | $45.09 | 65,783 |
| 2023-01-27 | $44.63 | $45.29 | $44.63 | $45.01 | $44.77 | 55,366 |
| 2023-01-26 | $44.59 | $44.70 | $44.04 | $44.67 | $44.43 | 57,431 |
| 2023-01-25 | $44.15 | $44.48 | $43.72 | $44.44 | $44.20 | 36,327 |
| 2023-01-24 | $44.06 | $44.48 | $43.43 | $44.36 | $44.13 | 147,279 |
| 2023-01-23 | $44.09 | $44.84 | $43.67 | $44.14 | $43.91 | 76,416 |
| 2023-01-20 | $43.78 | $44.24 | $43.11 | $44.17 | $43.94 | 95,088 |
| 2023-01-19 | $45.03 | $45.32 | $43.38 | $43.42 | $43.19 | 170,637 |
| 2023-01-18 | $46.07 | $46.71 | $45.33 | $45.40 | $45.16 | 85,569 |
| 2023-01-17 | $46.28 | $46.63 | $45.84 | $46.01 | $45.77 | 74,423 |
| 2023-01-13 | $45.99 | $46.62 | $45.97 | $46.32 | $46.07 | 83,075 |
| 2023-01-12 | $46.74 | $47.08 | $46.23 | $46.56 | $46.31 | 76,234 |
| 2023-01-11 | $45.94 | $46.47 | $45.83 | $46.12 | $45.88 | 91,054 |
| 2023-01-10 | $45.11 | $45.90 | $45.02 | $45.65 | $45.41 | 89,899 |
| 2023-01-09 | $45.51 | $45.99 | $44.95 | $45.04 | $44.80 | 96,572 |
| 2023-01-06 | $44.13 | $45.36 | $44.13 | $45.33 | $45.09 | 71,941 |
| 2023-01-05 | $44.08 | $44.17 | $43.22 | $43.70 | $43.47 | 93,756 |
| 2023-01-04 | $44.46 | $44.88 | $43.91 | $44.05 | $43.82 | 94,883 |
| 2023-01-03 | $44.76 | $45.26 | $43.70 | $44.05 | $43.82 | 129,163 |
| 2022-12-30 | $44.06 | $44.66 | $43.74 | $44.46 | $44.46 | 104,779 |
| 2022-12-29 | $43.64 | $44.53 | $43.64 | $44.34 | $44.34 | 81,850 |
| 2022-12-28 | $44.30 | $44.65 | $43.14 | $43.23 | $43.23 | 62,585 |
| 2022-12-27 | $43.95 | $44.49 | $43.62 | $44.08 | $44.08 | 117,423 |
| 2022-12-23 | $43.58 | $44.16 | $43.23 | $43.87 | $43.87 | 108,185 |
| 2022-12-22 | $46.25 | $46.63 | $43.45 | $43.78 | $43.78 | 247,067 |
| 2022-12-21 | $44.06 | $45.45 | $43.90 | $44.80 | $44.80 | 198,232 |
| 2022-12-20 | $43.63 | $44.13 | $43.23 | $43.54 | $43.54 | 263,754 |
| 2022-12-19 | $43.27 | $44.33 | $43.02 | $43.69 | $43.69 | 170,837 |
| 2022-12-16 | $44.12 | $44.28 | $42.64 | $42.93 | $42.93 | 817,299 |
| 2022-12-15 | $45.56 | $45.56 | $44.68 | $44.70 | $44.70 | 110,877 |
| 2022-12-14 | $47.09 | $47.17 | $45.81 | $45.99 | $45.99 | 241,057 |
| 2022-12-13 | $47.90 | $48.16 | $46.09 | $47.00 | $47.00 | 172,835 |
| 2022-12-12 | $45.86 | $46.57 | $45.46 | $46.47 | $46.47 | 98,425 |
| 2022-12-09 | $46.03 | $46.19 | $45.66 | $45.82 | $45.82 | 79,116 |
| 2022-12-08 | $45.45 | $46.47 | $45.26 | $46.29 | $46.29 | 96,396 |
| 2022-12-07 | $46.25 | $46.70 | $45.30 | $45.45 | $45.45 | 135,446 |
| 2022-12-06 | $46.45 | $46.80 | $45.75 | $46.42 | $46.42 | 89,572 |
| 2022-12-05 | $47.82 | $47.88 | $46.35 | $46.56 | $46.56 | 91,858 |
| 2022-12-02 | $48.03 | $48.76 | $47.52 | $48.35 | $48.35 | 68,898 |
| 2022-12-01 | $48.71 | $48.98 | $47.62 | $48.68 | $48.68 | 91,132 |
| 2022-11-30 | $47.13 | $48.52 | $46.74 | $48.25 | $48.25 | 116,506 |
| 2022-11-29 | $48.21 | $48.29 | $47.73 | $47.79 | $47.79 | 128,574 |
| 2022-11-28 | $49.11 | $49.35 | $48.19 | $48.39 | $48.39 | 69,286 |
| 2022-11-25 | $48.91 | $49.65 | $48.50 | $49.31 | $49.31 | 29,356 |
| 2022-11-23 | $48.51 | $48.99 | $48.42 | $48.87 | $48.87 | 56,913 |
| 2022-11-22 | $48.29 | $48.70 | $47.74 | $48.70 | $48.70 | 76,198 |
| 2022-11-21 | $47.51 | $48.11 | $47.25 | $47.83 | $47.83 | 68,536 |
| 2022-11-18 | $47.90 | $48.13 | $46.97 | $47.44 | $47.44 | 77,465 |
| 2022-11-17 | $46.12 | $46.97 | $46.12 | $46.97 | $46.97 | 48,721 |
| 2022-11-16 | $47.48 | $48.01 | $46.04 | $46.91 | $46.91 | 99,871 |
| 2022-11-15 | $47.77 | $48.43 | $47.27 | $47.53 | $47.53 | 60,356 |
| 2022-11-14 | $47.34 | $48.07 | $46.84 | $47.16 | $47.16 | 63,705 |
| 2022-11-11 | $47.99 | $48.97 | $47.53 | $47.71 | $47.71 | 65,793 |
| 2022-11-10 | $46.51 | $48.24 | $46.51 | $47.94 | $47.94 | 107,843 |
| 2022-11-09 | $44.73 | $45.66 | $44.36 | $45.13 | $45.13 | 55,861 |
| 2022-11-08 | $45.42 | $45.98 | $44.47 | $45.18 | $45.18 | 98,371 |
| 2022-11-07 | $45.34 | $45.37 | $44.58 | $45.21 | $45.21 | 70,562 |
| 2022-11-04 | $44.73 | $45.39 | $43.92 | $45.21 | $45.21 | 55,669 |
| 2022-11-03 | $44.02 | $44.70 | $43.25 | $44.15 | $44.15 | 81,678 |
| 2022-11-02 | $45.41 | $46.04 | $44.26 | $44.46 | $44.46 | 83,388 |
| 2022-11-01 | $46.30 | $46.30 | $45.08 | $45.67 | $45.67 | 100,316 |
| 2022-10-31 | $45.91 | $46.27 | $45.32 | $45.88 | $45.88 | 121,700 |
| 2022-10-28 | $44.61 | $46.11 | $44.25 | $46.06 | $46.06 | 148,872 |
| 2022-10-27 | $44.66 | $45.37 | $44.08 | $44.43 | $44.43 | 115,091 |
| 2022-10-26 | $44.81 | $45.37 | $43.67 | $44.45 | $44.45 | 121,547 |
| 2022-10-25 | $43.11 | $45.15 | $43.11 | $44.53 | $44.53 | 105,757 |
| 2022-10-24 | $42.40 | $43.84 | $42.34 | $43.24 | $43.24 | 93,228 |
| 2022-10-21 | $42.25 | $42.96 | $41.78 | $42.50 | $42.28 | 118,759 |
| 2022-10-20 | $42.72 | $43.22 | $41.49 | $41.85 | $41.64 | 85,071 |
| 2022-10-19 | $43.24 | $43.37 | $42.29 | $43.03 | $42.81 | 70,019 |
| 2022-10-18 | $43.87 | $44.39 | $43.40 | $43.61 | $43.39 | 111,905 |
| 2022-10-17 | $42.47 | $43.11 | $42.10 | $42.81 | $42.59 | 93,594 |
| 2022-10-14 | $43.21 | $43.58 | $41.31 | $41.58 | $41.58 | 109,459 |
| 2022-10-13 | $42.18 | $43.28 | $40.95 | $43.22 | $43.22 | 96,805 |
| 2022-10-12 | $42.60 | $42.72 | $41.99 | $42.51 | $42.51 | 80,099 |
| 2022-10-11 | $42.03 | $42.89 | $42.00 | $42.49 | $42.49 | 111,815 |
| 2022-10-10 | $41.86 | $42.78 | $41.83 | $42.31 | $42.31 | 63,276 |
| 2022-10-07 | $42.69 | $42.69 | $41.38 | $41.83 | $41.83 | 154,452 |
| 2022-10-06 | $42.20 | $43.01 | $41.98 | $42.99 | $42.99 | 129,961 |
| 2022-10-05 | $41.57 | $42.57 | $41.50 | $42.33 | $42.33 | 105,469 |
| 2022-10-04 | $40.79 | $42.00 | $40.79 | $41.99 | $41.99 | 121,624 |
| 2022-10-03 | $38.75 | $40.31 | $38.35 | $40.15 | $40.15 | 141,006 |
| 2022-09-30 | $38.51 | $39.34 | $38.19 | $38.22 | $38.22 | 126,017 |
| 2022-09-29 | $38.75 | $39.35 | $38.38 | $38.69 | $38.69 | 126,366 |
| 2022-09-28 | $38.07 | $39.34 | $38.02 | $39.18 | $39.18 | 122,651 |
| 2022-09-27 | $37.61 | $38.36 | $37.46 | $37.98 | $37.98 | 115,734 |
| 2022-09-26 | $38.41 | $38.93 | $37.14 | $37.29 | $37.29 | 108,471 |
| 2022-09-23 | $39.44 | $39.84 | $38.52 | $38.79 | $38.79 | 125,285 |
| 2022-09-22 | $40.57 | $41.62 | $39.61 | $39.96 | $39.96 | 130,862 |
| 2022-09-21 | $41.74 | $42.48 | $40.57 | $40.57 | $40.57 | 195,259 |
| 2022-09-20 | $41.72 | $41.72 | $40.40 | $41.42 | $41.42 | 293,524 |
| 2022-09-19 | $39.16 | $39.73 | $38.73 | $39.35 | $39.35 | 229,803 |
| 2022-09-16 | $38.93 | $39.54 | $38.12 | $39.47 | $39.47 | 386,699 |
| 2022-09-15 | $39.73 | $40.28 | $39.39 | $39.71 | $39.71 | 92,794 |
| 2022-09-14 | $40.31 | $40.31 | $39.12 | $39.79 | $39.79 | 96,314 |
| 2022-09-13 | $40.62 | $40.74 | $39.92 | $40.30 | $40.30 | 118,354 |
| 2022-09-12 | $41.45 | $41.84 | $41.27 | $41.53 | $41.53 | 94,709 |
| 2022-09-09 | $40.13 | $41.19 | $39.77 | $41.19 | $41.19 | 71,912 |
| 2022-09-08 | $40.19 | $40.30 | $39.56 | $39.86 | $39.86 | 78,496 |
| 2022-09-07 | $39.12 | $40.68 | $39.12 | $40.43 | $40.43 | 100,062 |
| 2022-09-06 | $39.72 | $39.93 | $38.73 | $39.10 | $39.10 | 80,231 |
| 2022-09-02 | $40.31 | $40.85 | $39.37 | $39.67 | $39.67 | 51,332 |
| 2022-09-01 | $40.47 | $40.47 | $39.69 | $39.99 | $39.99 | 59,577 |
| 2022-08-31 | $41.84 | $41.84 | $40.73 | $40.84 | $40.84 | 104,795 |
| 2022-08-30 | $42.40 | $42.40 | $41.17 | $41.49 | $41.49 | 96,524 |
| 2022-08-29 | $41.70 | $42.31 | $41.23 | $41.93 | $41.93 | 56,240 |
| 2022-08-26 | $44.38 | $44.38 | $42.16 | $42.23 | $42.23 | 60,211 |
| 2022-08-25 | $43.56 | $44.32 | $43.56 | $44.25 | $44.25 | 55,752 |
| 2022-08-24 | $43.44 | $43.85 | $43.30 | $43.38 | $43.38 | 57,488 |
| 2022-08-23 | $43.69 | $44.19 | $43.57 | $43.59 | $43.59 | 61,028 |
| 2022-08-22 | $44.22 | $44.27 | $43.42 | $43.67 | $43.67 | 58,000 |
| 2022-08-19 | $44.89 | $44.90 | $44.34 | $44.81 | $44.81 | 74,355 |
| 2022-08-18 | $44.66 | $45.24 | $44.64 | $45.08 | $45.08 | 62,702 |
| 2022-08-17 | $44.34 | $44.80 | $44.00 | $44.69 | $44.69 | 55,413 |
| 2022-08-16 | $44.58 | $45.12 | $44.51 | $44.90 | $44.90 | 66,447 |
| 2022-08-15 | $44.21 | $44.87 | $43.88 | $44.79 | $44.79 | 56,684 |
| 2022-08-12 | $43.51 | $44.43 | $43.19 | $44.39 | $44.39 | 58,042 |
| 2022-08-11 | $43.41 | $44.03 | $43.33 | $43.46 | $43.46 | 53,450 |
| 2022-08-10 | $42.40 | $43.26 | $42.05 | $43.00 | $43.00 | 120,104 |
| 2022-08-09 | $41.84 | $41.84 | $41.17 | $41.62 | $41.62 | 108,279 |
| 2022-08-08 | $41.65 | $42.43 | $41.60 | $42.14 | $42.14 | 75,715 |
| 2022-08-05 | $41.04 | $41.52 | $40.66 | $41.47 | $41.47 | 71,755 |
| 2022-08-04 | $41.09 | $41.73 | $40.97 | $41.50 | $41.50 | 73,740 |
| 2022-08-03 | $41.16 | $41.38 | $40.68 | $41.24 | $41.24 | 80,700 |
| 2022-08-02 | $41.76 | $41.79 | $40.83 | $40.99 | $40.99 | 123,476 |
| 2022-08-01 | $41.24 | $42.54 | $40.95 | $42.03 | $42.03 | 125,419 |
| 2022-07-29 | $40.95 | $41.78 | $40.73 | $41.61 | $41.61 | 154,938 |
| 2022-07-28 | $40.47 | $41.18 | $40.25 | $40.93 | $40.93 | 73,866 |
| 2022-07-27 | $40.26 | $40.65 | $39.72 | $40.29 | $40.29 | 106,180 |
| 2022-07-26 | $40.01 | $40.86 | $39.73 | $40.18 | $40.18 | 121,270 |
| 2022-07-25 | $40.30 | $40.92 | $39.92 | $40.48 | $40.48 | 126,592 |
| 2022-07-22 | $40.70 | $40.77 | $39.79 | $40.30 | $40.30 | 109,494 |
| 2022-07-21 | $40.07 | $40.53 | $39.39 | $40.43 | $40.43 | 123,205 |
| 2022-07-20 | $40.23 | $40.71 | $39.83 | $40.57 | $40.57 | 115,651 |
| 2022-07-19 | $38.91 | $40.20 | $38.91 | $40.04 | $40.04 | 190,685 |
| 2022-07-18 | $38.63 | $39.27 | $38.21 | $38.60 | $38.60 | 152,862 |
| 2022-07-15 | $38.06 | $38.14 | $36.97 | $38.11 | $38.11 | 120,440 |
| 2022-07-14 | $37.15 | $37.46 | $36.42 | $37.41 | $37.41 | 99,781 |
| 2022-07-13 | $37.67 | $38.07 | $37.30 | $37.67 | $37.67 | 228,509 |
| 2022-07-12 | $37.65 | $38.85 | $37.65 | $38.16 | $38.16 | 116,327 |
| 2022-07-11 | $38.15 | $38.46 | $37.78 | $38.04 | $38.04 | 98,888 |
| 2022-07-08 | $39.02 | $39.37 | $38.02 | $38.53 | $38.31 | 109,633 |
| 2022-07-07 | $38.83 | $39.97 | $38.48 | $38.67 | $38.45 | 113,180 |
| 2022-07-06 | $39.09 | $39.62 | $38.02 | $38.55 | $38.33 | 123,127 |
| 2022-07-05 | $38.98 | $39.57 | $38.34 | $39.42 | $39.19 | 180,689 |
| 2022-07-01 | $39.13 | $39.91 | $38.88 | $39.71 | $39.48 | 131,781 |
| 2022-06-30 | $38.09 | $39.25 | $37.74 | $39.22 | $38.99 | 258,048 |
| 2022-06-29 | $39.33 | $39.33 | $37.88 | $38.67 | $38.45 | 216,126 |
| 2022-06-28 | $41.27 | $41.51 | $39.23 | $39.34 | $39.11 | 174,752 |
| 2022-06-27 | $41.98 | $41.98 | $40.81 | $41.12 | $40.88 | 241,211 |
| 2022-06-24 | $40.40 | $42.32 | $39.93 | $41.98 | $41.74 | 1,170,536 |
| 2022-06-23 | $41.71 | $43.29 | $39.22 | $39.96 | $39.73 | 503,512 |
| 2022-06-22 | $37.15 | $38.06 | $36.89 | $37.87 | $37.65 | 215,440 |
| 2022-06-21 | $37.99 | $39.99 | $36.84 | $37.72 | $37.50 | 257,925 |
| 2022-06-17 | $36.81 | $37.76 | $36.27 | $37.50 | $37.28 | 949,705 |
| 2022-06-16 | $40.18 | $40.20 | $35.96 | $36.39 | $36.18 | 370,028 |
| 2022-06-15 | $41.02 | $41.61 | $40.29 | $40.98 | $40.74 | 220,489 |
| 2022-06-14 | $40.00 | $40.88 | $39.97 | $40.52 | $40.29 | 160,045 |
| 2022-06-13 | $40.68 | $41.12 | $39.80 | $40.01 | $39.78 | 206,744 |
| 2022-06-10 | $42.56 | $42.68 | $41.50 | $41.74 | $41.50 | 121,312 |
| 2022-06-09 | $42.89 | $43.69 | $42.72 | $43.41 | $43.16 | 138,018 |
| 2022-06-08 | $43.28 | $43.87 | $42.48 | $42.92 | $42.67 | 151,948 |
| 2022-06-07 | $42.79 | $43.71 | $42.17 | $43.67 | $43.42 | 154,953 |
| 2022-06-06 | $42.29 | $43.16 | $41.60 | $43.07 | $42.82 | 183,006 |
| 2022-06-03 | $42.37 | $43.25 | $41.77 | $42.10 | $41.86 | 119,436 |
| 2022-06-02 | $42.33 | $42.95 | $42.33 | $42.73 | $42.48 | 143,401 |
| 2022-06-01 | $41.88 | $42.59 | $41.21 | $42.06 | $41.82 | 223,361 |
| 2022-05-31 | $42.22 | $43.24 | $41.43 | $41.60 | $41.36 | 187,756 |
| 2022-05-27 | $41.84 | $42.72 | $41.68 | $42.71 | $42.46 | 95,685 |
| 2022-05-26 | $41.12 | $42.26 | $40.06 | $41.83 | $41.59 | 166,180 |
| 2022-05-25 | $40.11 | $40.89 | $40.11 | $40.66 | $40.43 | 294,101 |
| 2022-05-24 | $40.45 | $40.82 | $39.15 | $40.15 | $39.92 | 161,795 |
| 2022-05-23 | $41.08 | $41.39 | $40.36 | $40.55 | $40.32 | 182,289 |
| 2022-05-20 | $41.10 | $41.53 | $39.49 | $40.68 | $40.45 | 188,937 |
| 2022-05-19 | $41.07 | $41.53 | $40.04 | $40.86 | $40.63 | 176,907 |
| 2022-05-18 | $42.07 | $43.44 | $41.34 | $41.63 | $41.39 | 229,217 |
| 2022-05-17 | $41.33 | $42.33 | $40.63 | $42.03 | $41.79 | 89,602 |
| 2022-05-16 | $40.48 | $40.96 | $39.75 | $40.61 | $40.38 | 114,060 |
| 2022-05-13 | $40.67 | $41.20 | $40.32 | $40.82 | $40.59 | 135,590 |
| 2022-05-12 | $39.44 | $40.48 | $39.38 | $40.47 | $40.24 | 134,702 |
| 2022-05-11 | $40.62 | $41.35 | $39.64 | $39.77 | $39.54 | 152,530 |
| 2022-05-10 | $41.89 | $41.89 | $39.77 | $40.53 | $40.30 | 201,791 |
| 2022-05-09 | $42.19 | $42.31 | $41.17 | $41.34 | $41.10 | 184,152 |
| 2022-05-06 | $43.32 | $43.36 | $42.06 | $42.57 | $42.10 | 163,689 |
| 2022-05-05 | $45.99 | $45.99 | $42.84 | $43.57 | $43.09 | 152,179 |
| 2022-05-04 | $45.37 | $46.85 | $44.69 | $46.64 | $46.13 | 130,410 |
| 2022-05-03 | $44.53 | $45.89 | $44.15 | $45.33 | $44.83 | 119,439 |
| 2022-05-02 | $44.89 | $44.89 | $43.36 | $44.62 | $44.13 | 209,935 |
| 2022-04-29 | $45.14 | $45.86 | $43.86 | $44.00 | $43.52 | 177,771 |
| 2022-04-28 | $45.11 | $45.76 | $44.12 | $45.44 | $44.94 | 108,688 |
| 2022-04-27 | $45.55 | $45.94 | $44.59 | $44.79 | $44.30 | 147,877 |
| 2022-04-26 | $46.04 | $46.50 | $44.87 | $44.97 | $44.47 | 101,990 |
| 2022-04-25 | $45.81 | $46.49 | $45.10 | $46.31 | $45.80 | 151,132 |
| 2022-04-22 | $47.58 | $47.91 | $45.93 | $46.10 | $45.59 | 102,422 |
| 2022-04-21 | $49.51 | $49.77 | $47.68 | $47.89 | $47.36 | 136,885 |
| 2022-04-20 | $47.55 | $49.38 | $47.55 | $49.09 | $48.55 | 224,156 |
| 2022-04-19 | $46.19 | $47.95 | $45.90 | $47.28 | $46.76 | 197,943 |
| 2022-04-18 | $45.72 | $46.77 | $45.24 | $46.16 | $45.65 | 188,523 |
| 2022-04-14 | $45.70 | $46.80 | $45.37 | $46.02 | $45.51 | 219,895 |
| 2022-04-13 | $44.68 | $45.98 | $44.68 | $45.51 | $45.01 | 257,144 |
| 2022-04-12 | $44.30 | $45.43 | $44.30 | $44.42 | $43.93 | 238,489 |
| 2022-04-11 | $43.81 | $45.02 | $43.43 | $43.77 | $43.29 | 266,463 |
| 2022-04-08 | $43.50 | $45.27 | $43.26 | $43.61 | $43.13 | 337,135 |
| 2022-04-07 | $46.71 | $49.90 | $44.57 | $45.11 | $44.61 | 454,559 |
| 2022-04-06 | $46.53 | $46.95 | $46.23 | $46.44 | $45.93 | 255,460 |
| 2022-04-05 | $48.42 | $48.93 | $46.70 | $46.93 | $46.41 | 190,034 |
| 2022-04-04 | $48.98 | $49.07 | $48.24 | $48.53 | $48.00 | 235,993 |
| 2022-04-01 | $47.85 | $48.74 | $47.64 | $48.60 | $48.06 | 224,149 |
| 2022-03-31 | $48.78 | $49.49 | $47.29 | $47.46 | $46.94 | 284,321 |
| 2022-03-30 | $49.82 | $50.14 | $48.63 | $48.78 | $48.24 | 197,822 |
| 2022-03-29 | $48.56 | $50.14 | $48.42 | $49.91 | $49.36 | 224,311 |
| 2022-03-28 | $48.55 | $48.85 | $47.81 | $48.14 | $47.61 | 157,506 |
| 2022-03-25 | $48.51 | $48.90 | $48.05 | $48.72 | $48.18 | 190,946 |
| 2022-03-24 | $48.94 | $49.13 | $48.14 | $48.17 | $47.64 | 180,735 |
| 2022-03-23 | $48.44 | $49.61 | $48.40 | $48.80 | $48.26 | 145,770 |
| 2022-03-22 | $49.61 | $50.05 | $48.37 | $48.71 | $48.17 | 202,490 |
| 2022-03-21 | $49.32 | $49.84 | $48.99 | $49.48 | $48.94 | 228,806 |
| 2022-03-18 | $49.12 | $50.23 | $48.50 | $49.42 | $48.88 | 673,811 |
| 2022-03-17 | $48.11 | $49.68 | $48.11 | $49.36 | $48.82 | 154,000 |
| 2022-03-16 | $47.24 | $49.10 | $46.87 | $48.47 | $47.94 | 236,071 |
| 2022-03-15 | $46.75 | $47.56 | $46.52 | $46.80 | $46.28 | 153,664 |
| 2022-03-14 | $47.53 | $47.68 | $45.79 | $46.50 | $45.99 | 155,018 |
| 2022-03-11 | $46.43 | $47.73 | $45.90 | $47.03 | $46.51 | 174,953 |
| 2022-03-10 | $45.16 | $46.01 | $44.91 | $46.00 | $45.49 | 153,332 |
| 2022-03-09 | $45.38 | $46.50 | $44.70 | $45.87 | $45.36 | 163,652 |
| 2022-03-08 | $44.59 | $45.60 | $43.99 | $44.74 | $44.25 | 218,359 |
| 2022-03-07 | $45.22 | $45.40 | $44.17 | $44.43 | $43.94 | 218,581 |
| 2022-03-04 | $44.54 | $45.17 | $43.81 | $45.13 | $44.63 | 157,340 |
| 2022-03-03 | $45.69 | $45.69 | $44.84 | $45.17 | $44.67 | 180,230 |
| 2022-03-02 | $44.00 | $45.70 | $43.95 | $45.30 | $44.80 | 155,640 |
| 2022-03-01 | $45.46 | $45.50 | $43.38 | $43.68 | $43.20 | 247,176 |
| 2022-02-28 | $45.18 | $45.57 | $44.73 | $45.07 | $44.57 | 174,941 |
| 2022-02-25 | $44.97 | $45.78 | $43.88 | $45.53 | $45.03 | 81,911 |
| 2022-02-24 | $42.92 | $45.11 | $42.50 | $45.05 | $44.55 | 164,528 |
| 2022-02-23 | $45.02 | $45.58 | $43.78 | $43.85 | $43.37 | 134,796 |
| 2022-02-22 | $45.25 | $45.55 | $44.75 | $44.76 | $44.27 | 119,447 |
| 2022-02-18 | $45.59 | $46.17 | $44.90 | $45.55 | $45.05 | 103,933 |
| 2022-02-17 | $46.72 | $47.06 | $45.70 | $45.81 | $45.31 | 115,907 |
| 2022-02-16 | $46.39 | $47.34 | $46.26 | $47.22 | $46.70 | 82,813 |
| 2022-02-15 | $45.46 | $46.51 | $45.24 | $46.41 | $45.90 | 105,885 |
| 2022-02-14 | $44.69 | $45.45 | $44.27 | $45.23 | $44.73 | 155,590 |
| 2022-02-11 | $44.88 | $45.25 | $44.01 | $44.48 | $43.99 | 178,966 |
| 2022-02-10 | $44.47 | $45.57 | $44.47 | $44.76 | $44.27 | 177,513 |
| 2022-02-09 | $45.90 | $46.09 | $45.00 | $45.45 | $44.95 | 100,022 |
| 2022-02-08 | $43.94 | $45.67 | $43.94 | $45.57 | $45.07 | 116,303 |
| 2022-02-07 | $43.93 | $44.73 | $43.61 | $44.09 | $43.60 | 168,736 |
| 2022-02-04 | $44.19 | $44.67 | $43.11 | $44.04 | $43.55 | 156,826 |
| 2022-02-03 | $45.09 | $45.28 | $44.18 | $44.40 | $43.91 | 207,168 |
| 2022-02-02 | $45.69 | $45.74 | $44.40 | $45.09 | $44.59 | 142,070 |
| 2022-02-01 | $44.88 | $45.58 | $43.77 | $45.55 | $45.05 | 266,566 |
| 2022-01-31 | $44.01 | $44.96 | $43.93 | $44.65 | $44.16 | 320,938 |
| 2022-01-28 | $44.65 | $45.42 | $42.72 | $44.40 | $43.91 | 231,919 |
| 2022-01-27 | $45.91 | $46.77 | $44.55 | $45.14 | $44.42 | 170,663 |
| 2022-01-26 | $46.59 | $48.02 | $45.24 | $45.76 | $45.03 | 231,535 |
| 2022-01-25 | $45.97 | $46.68 | $44.15 | $45.99 | $45.26 | 184,559 |
| 2022-01-24 | $44.95 | $46.81 | $44.73 | $46.71 | $45.97 | 232,922 |
| 2022-01-21 | $45.21 | $47.00 | $44.67 | $45.86 | $45.13 | 218,342 |
| 2022-01-20 | $47.60 | $48.00 | $45.52 | $45.70 | $44.97 | 206,648 |
| 2022-01-19 | $48.38 | $48.61 | $47.40 | $47.54 | $46.78 | 207,446 |
| 2022-01-18 | $48.40 | $49.09 | $47.84 | $48.35 | $47.58 | 192,349 |
| 2022-01-14 | $48.67 | $49.95 | $46.55 | $48.98 | $48.20 | 200,042 |
| 2022-01-13 | $50.14 | $50.33 | $49.40 | $49.65 | $48.86 | 160,385 |
| 2022-01-12 | $49.13 | $50.45 | $48.96 | $50.17 | $49.37 | 191,947 |
| 2022-01-11 | $47.60 | $47.68 | $46.58 | $47.34 | $46.59 | 161,997 |
| 2022-01-10 | $46.82 | $47.89 | $46.55 | $47.66 | $46.90 | 151,536 |
| 2022-01-07 | $48.40 | $48.87 | $47.19 | $47.24 | $46.49 | 130,713 |
| 2022-01-06 | $47.08 | $48.64 | $47.04 | $48.42 | $47.65 | 145,919 |
| 2022-01-05 | $47.94 | $48.58 | $46.94 | $47.07 | $46.32 | 156,037 |
| 2022-01-04 | $47.99 | $49.40 | $47.80 | $48.02 | $47.26 | 180,974 |
| 2022-01-03 | $48.26 | $49.42 | $46.54 | $47.63 | $46.87 | 218,246 |
| 2021-12-31 | $47.49 | $48.79 | $46.93 | $48.15 | $47.38 | 135,424 |
| 2021-12-30 | $48.50 | $49.18 | $47.94 | $48.11 | $47.35 | 125,744 |
| 2021-12-29 | $48.13 | $49.58 | $47.66 | $48.29 | $47.52 | 141,743 |
| 2021-12-28 | $48.46 | $49.18 | $47.71 | $48.31 | $47.54 | 126,400 |
| 2021-12-27 | $47.11 | $49.13 | $46.92 | $48.79 | $48.01 | 128,965 |
| 2021-12-23 | $47.73 | $47.90 | $46.44 | $47.15 | $46.40 | 71,935 |
| 2021-12-22 | $46.09 | $47.96 | $45.56 | $47.77 | $47.01 | 122,291 |
| 2021-12-21 | $42.98 | $46.08 | $42.74 | $45.99 | $45.26 | 198,264 |
| 2021-12-20 | $41.91 | $42.29 | $40.84 | $42.05 | $41.38 | 203,228 |
| 2021-12-17 | $42.94 | $43.90 | $42.15 | $42.48 | $41.81 | 592,510 |
| 2021-12-16 | $43.77 | $44.64 | $42.84 | $42.96 | $42.28 | 160,158 |
| 2021-12-15 | $42.60 | $43.54 | $41.71 | $43.41 | $42.72 | 222,041 |
| 2021-12-14 | $42.84 | $43.82 | $42.12 | $42.50 | $41.82 | 224,654 |
| 2021-12-13 | $44.01 | $44.01 | $42.30 | $42.58 | $41.90 | 194,991 |
| 2021-12-10 | $44.58 | $44.92 | $43.13 | $44.15 | $43.45 | 88,621 |
| 2021-12-09 | $44.55 | $45.02 | $44.02 | $44.02 | $43.32 | 79,528 |
| 2021-12-08 | $44.94 | $45.75 | $44.00 | $45.02 | $44.30 | 83,816 |
| 2021-12-07 | $45.35 | $45.49 | $44.32 | $44.69 | $43.98 | 76,739 |
| 2021-12-06 | $43.66 | $45.30 | $43.38 | $44.71 | $44.00 | 120,131 |
| 2021-12-03 | $44.00 | $44.14 | $42.89 | $43.09 | $42.41 | 73,100 |
| 2021-12-02 | $42.43 | $44.21 | $42.16 | $43.61 | $42.92 | 116,872 |
| 2021-12-01 | $42.97 | $44.38 | $42.15 | $42.36 | $41.69 | 149,672 |
| 2021-11-30 | $45.37 | $45.37 | $40.96 | $41.30 | $40.64 | 230,963 |
| 2021-11-29 | $45.92 | $46.32 | $44.83 | $46.05 | $45.32 | 140,549 |
| 2021-11-26 | $46.04 | $46.11 | $44.32 | $45.00 | $44.28 | 57,577 |
| 2021-11-24 | $47.30 | $47.87 | $47.30 | $47.59 | $46.83 | 36,395 |
| 2021-11-23 | $47.86 | $48.08 | $47.07 | $47.56 | $46.80 | 89,113 |
| 2021-11-22 | $46.94 | $48.19 | $46.61 | $47.91 | $47.15 | 89,948 |
| 2021-11-19 | $46.56 | $47.33 | $46.56 | $46.67 | $45.93 | 72,159 |
| 2021-11-18 | $47.90 | $48.10 | $46.40 | $47.17 | $46.42 | 92,190 |
| 2021-11-17 | $46.89 | $47.58 | $46.45 | $47.58 | $46.82 | 77,194 |
| 2021-11-16 | $46.87 | $47.19 | $46.46 | $47.03 | $46.28 | 54,354 |
| 2021-11-15 | $47.83 | $47.83 | $46.74 | $46.96 | $46.21 | 57,275 |
| 2021-11-12 | $47.54 | $47.94 | $47.43 | $47.71 | $46.95 | 43,624 |
| 2021-11-11 | $46.73 | $47.78 | $46.45 | $47.45 | $46.70 | 58,972 |
| 2021-11-10 | $47.46 | $47.69 | $43.93 | $46.56 | $45.82 | 68,655 |
| 2021-11-09 | $47.23 | $47.71 | $46.16 | $47.48 | $46.73 | 60,921 |
| 2021-11-08 | $48.50 | $48.50 | $46.58 | $47.35 | $46.60 | 77,540 |
| 2021-11-05 | $46.43 | $48.04 | $45.98 | $48.02 | $47.26 | 92,360 |
| 2021-11-04 | $46.01 | $46.23 | $45.15 | $45.98 | $45.25 | 110,109 |
| 2021-11-03 | $44.98 | $46.65 | $44.79 | $45.96 | $45.23 | 76,678 |
| 2021-11-02 | $45.47 | $46.29 | $44.79 | $45.78 | $45.05 | 130,517 |
| 2021-11-01 | $42.00 | $45.70 | $41.90 | $45.58 | $44.86 | 235,514 |
| 2021-10-29 | $40.97 | $41.97 | $40.97 | $41.93 | $41.26 | 100,228 |
| 2021-10-28 | $40.00 | $41.41 | $39.91 | $41.31 | $40.65 | 82,037 |
| 2021-10-27 | $40.03 | $40.98 | $39.84 | $39.90 | $39.27 | 112,457 |
| 2021-10-26 | $40.82 | $41.23 | $40.26 | $40.30 | $39.66 | 117,593 |
| 2021-10-25 | $40.30 | $41.21 | $40.14 | $40.85 | $40.20 | 113,032 |
| 2021-10-22 | $40.20 | $41.01 | $40.20 | $40.54 | $39.70 | 115,892 |
| 2021-10-21 | $39.25 | $40.25 | $39.25 | $40.21 | $39.38 | 135,820 |
| 2021-10-20 | $38.39 | $39.43 | $38.22 | $39.37 | $38.56 | 58,189 |
| 2021-10-19 | $38.88 | $38.88 | $38.00 | $38.43 | $37.64 | 57,795 |
| 2021-10-18 | $38.70 | $38.85 | $38.12 | $38.32 | $37.53 | 66,989 |
| 2021-10-15 | $40.02 | $40.02 | $38.72 | $38.85 | $38.05 | 105,357 |
| 2021-10-14 | $40.00 | $40.17 | $39.53 | $39.63 | $38.81 | 85,373 |
| 2021-10-13 | $39.32 | $39.68 | $38.62 | $39.63 | $38.81 | 62,131 |
| 2021-10-12 | $39.12 | $39.55 | $39.01 | $39.34 | $38.53 | 63,124 |
| 2021-10-11 | $39.34 | $39.72 | $38.95 | $39.25 | $38.44 | 38,646 |
| 2021-10-08 | $38.88 | $39.54 | $38.72 | $39.15 | $38.34 | 65,725 |
| 2021-10-07 | $37.98 | $39.50 | $37.92 | $39.16 | $38.35 | 135,921 |
| 2021-10-06 | $36.51 | $37.17 | $36.36 | $37.08 | $36.31 | 78,865 |
| 2021-10-05 | $37.70 | $37.91 | $36.70 | $37.02 | $36.25 | 134,664 |
| 2021-10-04 | $38.50 | $38.85 | $37.23 | $37.47 | $36.69 | 165,083 |
| 2021-10-01 | $37.85 | $38.75 | $37.34 | $38.52 | $37.72 | 188,065 |
| 2021-09-30 | $38.41 | $38.76 | $37.47 | $37.76 | $36.98 | 192,696 |
| 2021-09-29 | $38.65 | $38.97 | $38.10 | $38.19 | $37.40 | 129,376 |
| 2021-09-28 | $39.75 | $40.09 | $38.27 | $38.44 | $37.64 | 132,404 |
| 2021-09-27 | $38.26 | $40.41 | $38.26 | $39.70 | $38.88 | 149,319 |
| 2021-09-24 | $38.14 | $38.65 | $37.67 | $37.98 | $37.19 | 157,855 |
| 2021-09-23 | $38.25 | $38.96 | $37.93 | $38.18 | $37.39 | 172,733 |
| 2021-09-22 | $38.39 | $40.18 | $38.04 | $38.08 | $37.29 | 383,973 |
| 2021-09-21 | $37.25 | $38.60 | $33.88 | $38.02 | $37.23 | 536,589 |
| 2021-09-20 | $39.48 | $39.85 | $37.99 | $39.43 | $38.61 | 146,679 |
| 2021-09-17 | $40.62 | $40.83 | $40.05 | $40.40 | $39.56 | 494,601 |
| 2021-09-16 | $41.65 | $41.65 | $40.48 | $40.52 | $39.68 | 112,267 |
| 2021-09-15 | $41.20 | $41.39 | $40.71 | $41.27 | $40.42 | 101,254 |
| 2021-09-14 | $41.91 | $42.17 | $40.85 | $41.12 | $40.27 | 126,482 |
| 2021-09-13 | $41.50 | $41.65 | $41.01 | $41.60 | $40.74 | 96,830 |
| 2021-09-10 | $41.88 | $42.25 | $40.74 | $40.81 | $39.97 | 85,188 |
| 2021-09-09 | $41.79 | $42.10 | $41.63 | $41.63 | $40.77 | 174,251 |
| 2021-09-08 | $42.19 | $42.39 | $41.41 | $41.83 | $40.96 | 85,800 |
| 2021-09-07 | $43.42 | $43.45 | $42.20 | $42.39 | $41.51 | 121,133 |
| 2021-09-03 | $43.66 | $43.80 | $43.41 | $43.54 | $42.64 | 84,231 |
| 2021-09-02 | $43.48 | $43.71 | $42.28 | $43.58 | $42.68 | 69,112 |
| 2021-09-01 | $43.03 | $43.38 | $42.21 | $43.23 | $42.34 | 94,127 |
| 2021-08-31 | $43.25 | $43.25 | $42.50 | $42.98 | $42.09 | 86,728 |
| 2021-08-30 | $43.78 | $43.89 | $43.06 | $43.12 | $42.23 | 90,541 |
| 2021-08-27 | $42.29 | $43.80 | $42.29 | $43.71 | $42.81 | 93,120 |
| 2021-08-26 | $42.32 | $42.61 | $42.02 | $42.16 | $41.29 | 72,570 |
| 2021-08-25 | $42.12 | $43.00 | $42.12 | $42.46 | $41.58 | 70,768 |
| 2021-08-24 | $41.98 | $42.41 | $41.55 | $42.17 | $41.30 | 64,905 |
| 2021-08-23 | $41.56 | $42.00 | $41.35 | $41.86 | $40.99 | 58,297 |
| 2021-08-20 | $40.38 | $41.50 | $40.32 | $41.36 | $40.50 | 95,429 |
| 2021-08-19 | $39.97 | $40.58 | $39.75 | $40.54 | $39.70 | 79,808 |
| 2021-08-18 | $40.84 | $41.44 | $40.32 | $40.54 | $39.70 | 69,144 |
| 2021-08-17 | $41.71 | $41.99 | $40.37 | $41.08 | $40.23 | 98,948 |
| 2021-08-16 | $41.69 | $42.43 | $41.46 | $41.82 | $40.95 | 79,011 |
| 2021-08-13 | $41.60 | $41.90 | $41.37 | $41.71 | $40.85 | 44,167 |
| 2021-08-12 | $42.36 | $42.51 | $41.62 | $41.74 | $40.88 | 69,460 |
| 2021-08-11 | $41.48 | $42.28 | $41.17 | $42.22 | $41.35 | 68,962 |
| 2021-08-10 | $40.31 | $41.38 | $40.31 | $41.31 | $40.46 | 81,905 |
| 2021-08-09 | $40.51 | $40.83 | $39.97 | $40.32 | $39.49 | 73,418 |
| 2021-08-06 | $40.10 | $40.61 | $40.10 | $40.50 | $39.66 | 63,020 |
| 2021-08-05 | $39.34 | $39.98 | $38.95 | $39.60 | $38.78 | 91,808 |
| 2021-08-04 | $39.35 | $39.48 | $38.46 | $38.70 | $37.90 | 100,872 |
| 2021-08-03 | $39.40 | $39.68 | $38.64 | $39.55 | $38.73 | 138,089 |
| 2021-08-02 | $39.84 | $41.00 | $39.34 | $39.39 | $38.58 | 100,390 |
| 2021-07-30 | $39.74 | $40.35 | $39.47 | $39.67 | $38.85 | 81,017 |
| 2021-07-29 | $39.05 | $39.85 | $38.46 | $39.77 | $38.95 | 62,626 |
| 2021-07-28 | $39.05 | $39.18 | $38.09 | $38.78 | $37.98 | 114,375 |
| 2021-07-27 | $38.47 | $39.04 | $38.04 | $39.02 | $38.21 | 166,063 |
| 2021-07-26 | $38.55 | $39.07 | $38.55 | $38.86 | $38.06 | 123,751 |
| 2021-07-23 | $38.03 | $38.54 | $37.84 | $38.50 | $37.70 | 163,213 |
| 2021-07-22 | $38.08 | $38.09 | $37.47 | $37.84 | $37.06 | 301,298 |
| 2021-07-21 | $37.02 | $38.44 | $37.02 | $38.36 | $37.57 | 305,590 |
| 2021-07-20 | $35.98 | $37.21 | $35.77 | $36.74 | $35.98 | 152,913 |
| 2021-07-19 | $35.90 | $36.19 | $35.14 | $35.74 | $35.00 | 108,065 |
| 2021-07-16 | $38.05 | $38.21 | $36.62 | $36.74 | $35.98 | 77,444 |
| 2021-07-15 | $37.55 | $38.33 | $37.51 | $37.82 | $37.04 | 92,287 |
| 2021-07-14 | $38.24 | $39.04 | $37.79 | $37.84 | $37.06 | 115,871 |
| 2021-07-13 | $39.56 | $39.64 | $37.95 | $38.05 | $37.26 | 240,448 |
| 2021-07-12 | $39.00 | $40.00 | $38.95 | $39.94 | $38.91 | 123,116 |
| 2021-07-09 | $39.20 | $39.65 | $39.06 | $39.40 | $38.38 | 111,071 |
| 2021-07-08 | $38.70 | $39.49 | $38.05 | $38.72 | $37.72 | 230,303 |
| 2021-07-07 | $39.03 | $40.08 | $38.77 | $39.50 | $38.48 | 149,573 |
| 2021-07-06 | $40.10 | $40.14 | $38.81 | $39.19 | $38.18 | 109,495 |
| 2021-07-02 | $41.50 | $41.51 | $39.90 | $40.33 | $39.29 | 113,377 |
| 2021-07-01 | $41.03 | $41.78 | $40.21 | $41.61 | $40.54 | 143,820 |
| 2021-06-30 | $40.14 | $41.01 | $39.51 | $40.73 | $39.68 | 127,953 |
| 2021-06-29 | $40.52 | $41.42 | $40.21 | $40.27 | $39.23 | 247,056 |
| 2021-06-28 | $43.76 | $43.76 | $39.93 | $40.49 | $39.45 | 283,936 |
| 2021-06-25 | $39.26 | $43.73 | $39.26 | $43.30 | $42.18 | 1,029,599 |
| 2021-06-24 | $38.03 | $38.86 | $37.92 | $38.59 | $37.59 | 139,783 |
| 2021-06-23 | $38.00 | $38.49 | $37.61 | $37.94 | $36.96 | 111,362 |
| 2021-06-22 | $37.70 | $38.04 | $37.19 | $37.77 | $36.80 | 107,723 |
| 2021-06-21 | $37.29 | $37.90 | $36.96 | $37.70 | $36.73 | 144,500 |
| 2021-06-18 | $37.54 | $37.74 | $36.63 | $36.74 | $35.79 | 288,834 |
| 2021-06-17 | $39.19 | $39.19 | $37.62 | $38.16 | $37.18 | 158,663 |
| 2021-06-16 | $39.01 | $39.05 | $38.46 | $38.74 | $37.74 | 142,750 |
| 2021-06-15 | $39.00 | $39.22 | $38.53 | $39.19 | $38.18 | 149,323 |
| 2021-06-14 | $38.83 | $39.42 | $38.26 | $39.00 | $37.99 | 106,744 |
| 2021-06-11 | $38.34 | $39.38 | $38.01 | $39.38 | $38.36 | 89,858 |
| 2021-06-10 | $39.33 | $39.37 | $38.20 | $38.27 | $37.28 | 118,262 |
| 2021-06-09 | $39.39 | $39.63 | $38.54 | $39.06 | $38.05 | 168,623 |
| 2021-06-08 | $38.43 | $39.55 | $38.24 | $39.45 | $38.43 | 154,049 |
| 2021-06-07 | $38.46 | $38.55 | $38.01 | $38.39 | $37.40 | 119,431 |
| 2021-06-04 | $38.25 | $38.46 | $37.87 | $38.29 | $37.30 | 79,245 |
| 2021-06-03 | $38.54 | $38.54 | $37.61 | $38.14 | $37.16 | 89,140 |
| 2021-06-02 | $38.96 | $39.04 | $37.86 | $38.07 | $37.09 | 106,917 |
| 2021-06-01 | $38.11 | $39.06 | $37.75 | $38.77 | $37.77 | 139,366 |
| 2021-05-28 | $38.15 | $38.15 | $37.49 | $38.01 | $37.03 | 71,501 |
| 2021-05-27 | $38.05 | $38.29 | $37.76 | $38.08 | $37.10 | 124,946 |
| 2021-05-26 | $37.19 | $37.79 | $37.00 | $37.76 | $36.79 | 111,384 |
| 2021-05-25 | $37.77 | $38.08 | $36.99 | $37.15 | $36.19 | 174,920 |
| 2021-05-24 | $38.09 | $38.09 | $37.62 | $37.62 | $36.65 | 77,450 |
| 2021-05-21 | $37.91 | $38.08 | $36.99 | $37.81 | $36.83 | 98,906 |
| 2021-05-20 | $37.47 | $37.70 | $36.90 | $37.64 | $36.67 | 83,281 |
| 2021-05-19 | $37.15 | $37.50 | $36.60 | $37.37 | $36.41 | 115,233 |
| 2021-05-18 | $38.86 | $38.86 | $37.67 | $37.71 | $36.74 | 177,415 |
| 2021-05-17 | $39.00 | $39.40 | $38.21 | $38.65 | $37.65 | 249,539 |
| 2021-05-14 | $38.09 | $39.42 | $37.76 | $39.35 | $38.33 | 201,464 |
| 2021-05-13 | $36.23 | $38.06 | $35.38 | $37.76 | $36.79 | 275,288 |
| 2021-05-12 | $37.03 | $37.17 | $35.88 | $36.11 | $35.18 | 236,617 |
| 2021-05-11 | $36.73 | $37.28 | $35.67 | $37.19 | $36.23 | 275,485 |
| 2021-05-10 | $36.61 | $37.39 | $36.61 | $37.10 | $36.14 | 322,126 |
| 2021-05-07 | $36.02 | $36.65 | $35.72 | $36.60 | $35.66 | 111,046 |
| 2021-05-06 | $36.22 | $36.44 | $35.94 | $36.34 | $35.21 | 176,262 |
| 2021-05-05 | $36.40 | $36.40 | $35.75 | $36.22 | $35.09 | 139,607 |
| 2021-05-04 | $35.68 | $36.34 | $35.50 | $36.19 | $35.06 | 167,337 |
| 2021-05-03 | $35.22 | $36.18 | $35.03 | $36.06 | $34.94 | 278,675 |
| 2021-04-30 | $35.25 | $35.65 | $34.50 | $35.13 | $34.04 | 406,714 |
| 2021-04-29 | $35.91 | $36.18 | $34.93 | $35.50 | $34.40 | 211,034 |
| 2021-04-28 | $35.91 | $36.07 | $35.49 | $35.50 | $34.40 | 128,838 |
| 2021-04-27 | $35.85 | $36.26 | $35.59 | $35.82 | $34.71 | 181,539 |
| 2021-04-26 | $36.39 | $36.69 | $35.84 | $35.91 | $34.79 | 151,115 |
| 2021-04-23 | $35.52 | $36.45 | $35.25 | $36.14 | $35.02 | 193,883 |
| 2021-04-22 | $35.71 | $36.10 | $35.34 | $35.39 | $34.29 | 218,190 |
| 2021-04-21 | $34.82 | $35.60 | $34.62 | $35.50 | $34.40 | 191,095 |
| 2021-04-20 | $36.11 | $36.11 | $34.62 | $34.71 | $33.63 | 148,344 |
| 2021-04-19 | $36.22 | $36.57 | $35.64 | $36.06 | $34.94 | 316,479 |
| 2021-04-16 | $35.93 | $36.42 | $35.80 | $36.16 | $35.04 | 204,214 |
| 2021-04-15 | $36.59 | $36.59 | $35.57 | $35.71 | $34.60 | 190,436 |
| 2021-04-14 | $35.71 | $37.00 | $35.31 | $36.21 | $35.08 | 200,711 |
| 2021-04-13 | $36.66 | $36.66 | $35.29 | $36.02 | $34.90 | 236,786 |
| 2021-04-12 | $36.52 | $37.45 | $36.29 | $36.66 | $35.52 | 222,336 |
| 2021-04-09 | $35.47 | $36.73 | $35.27 | $36.55 | $35.41 | 304,596 |
| 2021-04-08 | $35.84 | $37.12 | $35.00 | $35.29 | $34.19 | 602,910 |
| 2021-04-07 | $40.66 | $41.10 | $39.23 | $39.46 | $38.23 | 222,469 |
| 2021-04-06 | $40.92 | $41.51 | $40.50 | $40.59 | $39.33 | 107,176 |
| 2021-04-05 | $41.95 | $41.95 | $40.39 | $40.82 | $39.55 | 201,961 |
| 2021-04-01 | $40.96 | $41.37 | $40.60 | $41.37 | $40.08 | 99,372 |
| 2021-03-31 | $37.63 | $41.22 | $37.63 | $40.88 | $39.61 | 203,373 |
| 2021-03-30 | $38.21 | $40.18 | $38.13 | $39.92 | $38.68 | 147,751 |
| 2021-03-29 | $38.88 | $39.68 | $37.93 | $38.21 | $37.02 | 188,187 |
| 2021-03-26 | $39.06 | $39.49 | $38.45 | $39.03 | $37.82 | 157,788 |
| 2021-03-25 | $37.62 | $39.08 | $36.86 | $38.50 | $37.30 | 172,316 |
| 2021-03-24 | $38.10 | $39.23 | $37.23 | $37.40 | $36.24 | 187,598 |
| 2021-03-23 | $38.88 | $39.21 | $37.47 | $37.58 | $36.41 | 219,950 |
| 2021-03-22 | $39.87 | $39.89 | $38.76 | $39.34 | $38.12 | 164,174 |
| 2021-03-19 | $39.74 | $40.20 | $39.03 | $39.75 | $38.51 | 535,099 |
| 2021-03-18 | $40.82 | $41.80 | $39.81 | $40.12 | $38.87 | 148,423 |
| 2021-03-17 | $41.00 | $41.28 | $40.49 | $40.84 | $39.57 | 185,673 |
| 2021-03-16 | $42.03 | $42.41 | $41.01 | $41.11 | $39.83 | 141,599 |
| 2021-03-15 | $42.32 | $42.57 | $41.46 | $42.56 | $41.24 | 105,746 |
| 2021-03-12 | $41.94 | $42.70 | $41.38 | $42.56 | $41.24 | 113,899 |
| 2021-03-11 | $41.39 | $42.14 | $40.64 | $41.73 | $40.43 | 128,447 |
| 2021-03-10 | $40.34 | $41.91 | $40.34 | $41.74 | $40.44 | 117,636 |
| 2021-03-09 | $40.42 | $40.70 | $39.57 | $40.10 | $38.85 | 144,216 |
| 2021-03-08 | $38.69 | $40.36 | $38.41 | $40.09 | $38.84 | 172,111 |
| 2021-03-05 | $38.59 | $38.59 | $37.39 | $38.39 | $37.20 | 247,028 |
| 2021-03-04 | $38.44 | $38.63 | $37.07 | $37.60 | $36.43 | 180,720 |
| 2021-03-03 | $38.62 | $38.97 | $38.05 | $38.25 | $37.06 | 138,143 |
| 2021-03-02 | $39.24 | $39.54 | $38.09 | $38.27 | $37.08 | 141,637 |
| 2021-03-01 | $38.09 | $39.50 | $38.09 | $39.29 | $38.07 | 167,495 |
| 2021-02-26 | $37.61 | $37.99 | $36.69 | $37.40 | $36.24 | 285,398 |
| 2021-02-25 | $39.81 | $39.89 | $37.64 | $37.64 | $36.47 | 213,894 |
| 2021-02-24 | $38.50 | $40.00 | $37.73 | $39.52 | $38.29 | 300,636 |
| 2021-02-23 | $37.93 | $38.73 | $36.70 | $38.56 | $37.36 | 253,581 |
| 2021-02-22 | $37.18 | $38.31 | $37.07 | $38.13 | $36.94 | 139,172 |
| 2021-02-19 | $36.95 | $37.60 | $36.80 | $37.33 | $36.17 | 102,195 |
| 2021-02-18 | $37.09 | $37.34 | $36.69 | $36.73 | $35.59 | 117,588 |
| 2021-02-17 | $37.19 | $37.68 | $36.90 | $37.44 | $36.28 | 101,169 |
| 2021-02-16 | $37.96 | $38.20 | $37.19 | $37.60 | $36.43 | 105,851 |
| 2021-02-12 | $37.36 | $37.68 | $36.71 | $37.51 | $36.34 | 94,387 |
| 2021-02-11 | $37.86 | $38.69 | $36.64 | $37.67 | $36.50 | 118,374 |
| 2021-02-10 | $37.97 | $38.40 | $37.11 | $37.60 | $36.43 | 105,161 |
| 2021-02-09 | $37.46 | $38.03 | $36.95 | $37.80 | $36.62 | 101,299 |
| 2021-02-08 | $37.43 | $37.81 | $37.25 | $37.81 | $36.63 | 131,517 |
| 2021-02-05 | $36.91 | $37.11 | $36.47 | $36.94 | $35.79 | 138,628 |
| 2021-02-04 | $35.94 | $36.79 | $35.94 | $36.56 | $35.42 | 184,645 |
| 2021-02-03 | $36.01 | $36.13 | $35.29 | $35.90 | $34.78 | 119,033 |
| 2021-02-02 | $35.85 | $36.28 | $35.07 | $35.93 | $34.81 | 155,946 |
| 2021-02-01 | $35.36 | $35.66 | $34.59 | $35.49 | $34.39 | 184,007 |
| 2021-01-29 | $35.50 | $35.68 | $34.84 | $35.10 | $34.01 | 172,914 |
| 2021-01-28 | $36.84 | $37.49 | $35.23 | $35.73 | $34.42 | 196,493 |
| 2021-01-27 | $35.84 | $37.09 | $35.69 | $36.28 | $34.95 | 270,111 |
| 2021-01-26 | $38.12 | $38.22 | $36.80 | $36.92 | $35.57 | 153,676 |
| 2021-01-25 | $37.91 | $38.48 | $37.18 | $37.62 | $36.24 | 206,461 |
| 2021-01-22 | $36.78 | $37.95 | $36.54 | $37.88 | $36.49 | 219,791 |
| 2021-01-21 | $38.51 | $38.80 | $36.82 | $37.13 | $35.77 | 276,655 |
| 2021-01-20 | $38.16 | $38.62 | $37.65 | $38.51 | $37.10 | 231,888 |
| 2021-01-19 | $37.30 | $38.30 | $37.13 | $37.80 | $36.42 | 265,595 |
| 2021-01-15 | $37.18 | $37.62 | $36.57 | $36.79 | $35.44 | 428,929 |
| 2021-01-14 | $37.37 | $37.96 | $36.94 | $37.48 | $36.11 | 292,665 |
| 2021-01-13 | $36.51 | $37.83 | $36.11 | $37.01 | $35.66 | 322,242 |
| 2021-01-12 | $35.51 | $36.72 | $35.40 | $35.98 | $34.66 | 308,765 |
| 2021-01-11 | $34.36 | $35.74 | $34.36 | $35.31 | $34.02 | 238,045 |
| 2021-01-08 | $34.73 | $34.89 | $33.93 | $34.73 | $33.46 | 219,103 |
| 2021-01-07 | $34.44 | $34.67 | $33.78 | $34.63 | $33.36 | 138,723 |
| 2021-01-06 | $32.33 | $34.32 | $32.20 | $34.03 | $32.78 | 277,885 |
| 2021-01-05 | $30.70 | $31.97 | $30.70 | $31.77 | $30.61 | 218,588 |
| 2021-01-04 | $32.25 | $32.26 | $29.79 | $30.66 | $29.54 | 318,330 |
| 2020-12-31 | $32.10 | $32.35 | $31.55 | $31.68 | $30.52 | 206,794 |
| 2020-12-30 | $32.03 | $32.75 | $31.82 | $32.02 | $30.85 | 209,852 |
| 2020-12-29 | $33.13 | $33.45 | $31.62 | $31.87 | $30.70 | 219,308 |
| 2020-12-28 | $33.13 | $33.51 | $32.91 | $32.95 | $31.74 | 278,718 |
| 2020-12-24 | $32.68 | $33.06 | $32.50 | $32.65 | $31.46 | 139,927 |
| 2020-12-23 | $32.77 | $32.83 | $31.91 | $32.67 | $31.47 | 279,129 |
| 2020-12-22 | $32.66 | $33.00 | $32.01 | $32.61 | $31.42 | 265,335 |
| 2020-12-21 | $32.54 | $32.86 | $31.74 | $32.47 | $31.28 | 307,316 |
| 2020-12-18 | $32.33 | $33.00 | $30.74 | $32.54 | $31.35 | 1,305,358 |
| 2020-12-17 | $31.91 | $33.00 | $31.21 | $32.13 | $30.95 | 574,607 |
| 2020-12-16 | $31.06 | $32.06 | $30.88 | $31.78 | $30.62 | 497,651 |
| 2020-12-15 | $30.05 | $30.96 | $29.90 | $30.84 | $29.71 | 325,221 |
| 2020-12-14 | $29.08 | $30.10 | $29.08 | $29.71 | $28.62 | 331,259 |
| 2020-12-11 | $28.73 | $29.05 | $28.15 | $28.74 | $27.69 | 183,042 |
| 2020-12-10 | $28.78 | $29.29 | $28.48 | $28.86 | $27.80 | 199,236 |
| 2020-12-09 | $28.90 | $29.65 | $28.60 | $29.21 | $28.14 | 225,257 |
| 2020-12-08 | $27.93 | $28.86 | $27.74 | $28.80 | $27.75 | 155,392 |
| 2020-12-07 | $28.34 | $28.50 | $27.73 | $28.26 | $27.23 | 134,396 |
| 2020-12-04 | $27.50 | $28.46 | $27.48 | $28.36 | $27.32 | 140,218 |
| 2020-12-03 | $26.96 | $27.63 | $26.81 | $27.29 | $26.29 | 149,676 |
| 2020-12-02 | $26.84 | $27.13 | $26.42 | $26.96 | $25.97 | 142,808 |
| 2020-12-01 | $26.62 | $27.45 | $26.48 | $26.83 | $25.85 | 258,495 |
| 2020-11-30 | $27.31 | $27.47 | $26.06 | $26.24 | $25.28 | 249,622 |
| 2020-11-27 | $27.19 | $27.60 | $26.84 | $27.60 | $26.59 | 59,297 |
| 2020-11-25 | $28.07 | $28.07 | $27.11 | $27.18 | $26.19 | 204,935 |
| 2020-11-24 | $28.03 | $28.30 | $27.67 | $28.25 | $27.22 | 244,980 |
| 2020-11-23 | $26.68 | $27.67 | $26.68 | $27.56 | $26.55 | 255,661 |
| 2020-11-20 | $26.12 | $26.57 | $25.80 | $26.48 | $25.51 | 167,872 |
| 2020-11-19 | $26.00 | $26.44 | $25.53 | $26.37 | $25.41 | 129,608 |
| 2020-11-18 | $26.00 | $26.77 | $25.51 | $26.08 | $25.13 | 186,286 |
| 2020-11-17 | $25.36 | $25.96 | $24.82 | $25.90 | $24.95 | 161,858 |
| 2020-11-16 | $25.56 | $25.73 | $25.11 | $25.53 | $24.60 | 267,128 |
| 2020-11-13 | $24.55 | $25.05 | $24.45 | $24.93 | $24.02 | 147,116 |
| 2020-11-12 | $25.15 | $25.15 | $23.75 | $24.20 | $23.31 | 184,121 |
| 2020-11-11 | $25.52 | $25.82 | $24.79 | $25.05 | $24.13 | 173,469 |
| 2020-11-10 | $25.11 | $25.83 | $25.01 | $25.43 | $24.50 | 265,146 |
| 2020-11-09 | $25.77 | $26.98 | $25.17 | $25.18 | $24.26 | 279,783 |
| 2020-11-06 | $24.79 | $24.85 | $23.98 | $24.10 | $23.22 | 100,851 |
| 2020-11-05 | $24.31 | $25.23 | $24.31 | $24.78 | $23.87 | 172,743 |
| 2020-11-04 | $24.69 | $24.73 | $23.87 | $24.06 | $23.18 | 190,208 |
| 2020-11-03 | $25.51 | $25.51 | $24.76 | $25.32 | $24.39 | 222,321 |
| 2020-11-02 | $24.76 | $24.82 | $24.05 | $24.82 | $23.91 | 157,033 |
| 2020-10-30 | $24.05 | $24.29 | $23.61 | $23.89 | $23.02 | 162,417 |
| 2020-10-29 | $24.50 | $24.57 | $23.29 | $24.00 | $23.12 | 299,116 |
| 2020-10-28 | $24.25 | $25.08 | $24.17 | $24.62 | $23.72 | 249,954 |
| 2020-10-27 | $25.58 | $25.68 | $24.87 | $25.00 | $24.09 | 208,518 |
| 2020-10-26 | $26.59 | $26.91 | $25.57 | $25.73 | $24.79 | 279,492 |
| 2020-10-23 | $27.55 | $27.72 | $26.70 | $27.14 | $26.15 | 186,459 |
| 2020-10-22 | $27.57 | $27.78 | $26.87 | $27.62 | $26.43 | 402,450 |
| 2020-10-21 | $27.38 | $28.87 | $27.32 | $27.57 | $26.38 | 458,005 |
| 2020-10-20 | $26.15 | $27.36 | $26.10 | $27.21 | $26.03 | 530,209 |
| 2020-10-19 | $25.76 | $26.45 | $25.60 | $25.79 | $24.68 | 272,190 |
| 2020-10-16 | $25.52 | $25.90 | $25.21 | $25.61 | $24.50 | 315,633 |
| 2020-10-15 | $24.59 | $26.15 | $24.59 | $25.66 | $24.55 | 343,604 |
| 2020-10-14 | $25.63 | $26.33 | $24.76 | $25.10 | $24.02 | 367,617 |
| 2020-10-13 | $25.98 | $26.11 | $25.35 | $25.59 | $24.48 | 297,953 |
| 2020-10-12 | $25.40 | $26.53 | $25.31 | $26.12 | $24.99 | 448,195 |
| 2020-10-09 | $24.36 | $25.58 | $24.19 | $25.45 | $24.35 | 468,610 |
| 2020-10-08 | $23.99 | $24.42 | $23.58 | $24.27 | $23.22 | 276,782 |
| 2020-10-07 | $23.42 | $23.94 | $22.97 | $23.36 | $22.35 | 270,960 |
| 2020-10-06 | $22.96 | $23.92 | $22.72 | $23.20 | $22.20 | 330,051 |
| 2020-10-05 | $21.88 | $23.30 | $21.81 | $22.63 | $21.65 | 974,450 |
| 2020-10-02 | $20.22 | $21.46 | $20.20 | $21.34 | $20.42 | 297,021 |
| 2020-10-01 | $21.35 | $21.63 | $20.68 | $20.92 | $20.02 | 251,850 |
| 2020-09-30 | $21.34 | $21.97 | $21.29 | $21.37 | $20.45 | 458,715 |
| 2020-09-29 | $21.38 | $21.50 | $20.72 | $21.14 | $20.23 | 270,418 |
| 2020-09-28 | $21.19 | $21.77 | $21.03 | $21.51 | $20.58 | 211,905 |
| 2020-09-25 | $20.08 | $21.13 | $20.07 | $20.82 | $19.92 | 329,618 |
| 2020-09-24 | $21.11 | $21.42 | $19.76 | $20.34 | $19.46 | 389,649 |
| 2020-09-23 | $20.52 | $22.00 | $20.42 | $21.15 | $20.24 | 1,013,853 |
| 2020-09-22 | $20.30 | $20.61 | $19.71 | $20.26 | $19.38 | 342,758 |
| 2020-09-21 | $22.01 | $22.02 | $20.03 | $20.10 | $19.23 | 422,915 |
| 2020-09-18 | $23.56 | $24.72 | $22.38 | $22.57 | $21.59 | 871,034 |
| 2020-09-17 | $21.60 | $23.83 | $21.04 | $23.50 | $22.48 | 919,288 |
| 2020-09-16 | $19.94 | $20.89 | $19.81 | $20.73 | $19.83 | 506,940 |
| 2020-09-15 | $20.00 | $20.07 | $19.62 | $19.79 | $18.94 | 199,444 |
| 2020-09-14 | $19.73 | $19.92 | $19.57 | $19.81 | $18.95 | 167,534 |
| 2020-09-11 | $19.81 | $19.98 | $19.48 | $19.49 | $18.65 | 164,407 |
| 2020-09-10 | $20.14 | $20.37 | $19.73 | $19.77 | $18.91 | 199,336 |
| 2020-09-09 | $20.66 | $20.66 | $20.00 | $20.02 | $19.16 | 169,259 |
| 2020-09-08 | $20.79 | $20.79 | $20.32 | $20.45 | $19.57 | 145,753 |
| 2020-09-04 | $21.17 | $21.25 | $20.60 | $20.97 | $20.06 | 150,342 |
| 2020-09-03 | $21.50 | $21.70 | $20.55 | $20.70 | $19.81 | 214,734 |
| 2020-09-02 | $21.50 | $21.78 | $21.26 | $21.49 | $20.56 | 165,906 |
| 2020-09-01 | $20.88 | $21.42 | $20.59 | $21.42 | $20.49 | 152,052 |
| 2020-08-31 | $21.59 | $21.59 | $20.89 | $20.93 | $20.03 | 197,431 |
| 2020-08-28 | $21.55 | $21.80 | $21.42 | $21.69 | $20.75 | 113,997 |
| 2020-08-27 | $21.07 | $21.65 | $21.01 | $21.46 | $20.53 | 143,401 |
| 2020-08-26 | $21.21 | $21.53 | $20.84 | $20.87 | $19.97 | 146,013 |
| 2020-08-25 | $21.82 | $21.82 | $20.96 | $21.17 | $20.26 | 229,738 |
| 2020-08-24 | $21.75 | $22.09 | $21.32 | $21.60 | $20.67 | 192,439 |
| 2020-08-21 | $21.57 | $21.78 | $20.88 | $21.54 | $20.61 | 389,873 |
| 2020-08-20 | $22.02 | $22.30 | $21.38 | $21.57 | $20.64 | 241,134 |
| 2020-08-19 | $21.93 | $22.40 | $21.76 | $22.24 | $21.28 | 125,529 |
| 2020-08-18 | $22.78 | $22.78 | $21.85 | $21.91 | $20.96 | 113,917 |
| 2020-08-17 | $23.35 | $23.39 | $22.72 | $22.81 | $21.82 | 92,169 |
| 2020-08-14 | $22.80 | $23.35 | $22.74 | $23.17 | $22.17 | 102,063 |
| 2020-08-13 | $23.09 | $23.36 | $22.88 | $22.99 | $22.00 | 151,867 |
| 2020-08-12 | $23.93 | $24.00 | $23.09 | $23.26 | $22.26 | 145,411 |
| 2020-08-11 | $23.66 | $24.44 | $23.46 | $23.65 | $22.63 | 184,338 |
| 2020-08-10 | $23.60 | $23.93 | $23.40 | $23.52 | $22.50 | 116,288 |
| 2020-08-07 | $22.44 | $23.40 | $22.35 | $23.40 | $22.38 | 143,605 |
| 2020-08-06 | $22.52 | $22.92 | $22.42 | $22.62 | $21.64 | 97,398 |
| 2020-08-05 | $22.29 | $22.60 | $22.12 | $22.59 | $21.61 | 101,852 |
| 2020-08-04 | $21.90 | $22.10 | $21.53 | $21.98 | $21.03 | 97,719 |
| 2020-08-03 | $21.69 | $22.10 | $21.62 | $22.03 | $21.08 | 99,348 |
| 2020-07-31 | $21.70 | $21.73 | $21.02 | $21.59 | $20.66 | 194,741 |
| 2020-07-30 | $22.19 | $22.36 | $21.73 | $21.96 | $21.01 | 123,819 |
| 2020-07-29 | $22.23 | $22.77 | $22.18 | $22.72 | $21.74 | 154,182 |
| 2020-07-28 | $22.73 | $23.07 | $22.06 | $22.10 | $21.15 | 106,679 |
| 2020-07-27 | $22.51 | $23.02 | $22.32 | $22.95 | $21.96 | 113,966 |
| 2020-07-24 | $23.53 | $23.65 | $22.50 | $22.54 | $21.57 | 160,185 |
| 2020-07-23 | $23.07 | $23.93 | $23.07 | $23.56 | $22.54 | 244,701 |
| 2020-07-22 | $22.76 | $23.44 | $22.73 | $23.34 | $22.33 | 303,341 |
| 2020-07-21 | $22.67 | $23.22 | $22.67 | $22.93 | $21.94 | 108,416 |
| 2020-07-20 | $22.60 | $22.66 | $21.94 | $22.26 | $21.30 | 141,551 |
| 2020-07-17 | $22.99 | $23.21 | $22.50 | $22.74 | $21.76 | 604,923 |
| 2020-07-16 | $22.95 | $23.22 | $22.60 | $22.96 | $21.97 | 99,202 |
| 2020-07-15 | $22.89 | $23.45 | $22.70 | $22.98 | $21.99 | 147,428 |
| 2020-07-14 | $21.64 | $22.40 | $21.46 | $22.40 | $21.43 | 171,296 |
| 2020-07-13 | $22.22 | $22.45 | $21.62 | $21.78 | $20.84 | 256,667 |
| 2020-07-10 | $21.25 | $22.06 | $21.25 | $22.04 | $20.91 | 145,142 |
| 2020-07-09 | $22.22 | $22.98 | $21.16 | $21.30 | $20.21 | 126,403 |
| 2020-07-08 | $22.21 | $22.61 | $21.70 | $22.37 | $21.22 | 138,911 |
| 2020-07-07 | $22.88 | $22.94 | $22.13 | $22.21 | $21.07 | 212,789 |
| 2020-07-06 | $23.32 | $23.44 | $22.72 | $23.08 | $21.89 | 192,022 |
| 2020-07-02 | $23.11 | $23.58 | $22.45 | $22.70 | $21.53 | 218,499 |
| 2020-07-01 | $23.04 | $23.42 | $22.09 | $22.37 | $21.22 | 300,892 |
| 2020-06-30 | $23.47 | $23.61 | $22.80 | $23.04 | $21.86 | 207,360 |
| 2020-06-29 | $21.10 | $23.59 | $21.05 | $23.57 | $22.36 | 384,043 |
| 2020-06-26 | $21.00 | $22.17 | $20.29 | $20.82 | $19.75 | 1,002,954 |
| 2020-06-25 | $21.14 | $22.55 | $20.94 | $22.47 | $21.32 | 506,878 |
| 2020-06-24 | $21.87 | $22.01 | $21.15 | $21.34 | $20.24 | 284,028 |
| 2020-06-23 | $22.25 | $22.48 | $21.92 | $22.31 | $21.16 | 211,166 |
| 2020-06-22 | $21.84 | $21.88 | $21.05 | $21.82 | $20.70 | 354,166 |
| 2020-06-19 | $22.98 | $23.03 | $21.66 | $21.98 | $20.85 | 466,201 |
| 2020-06-18 | $22.53 | $23.03 | $22.22 | $22.58 | $21.42 | 349,877 |
| 2020-06-17 | $24.05 | $24.10 | $22.81 | $22.91 | $21.73 | 175,642 |
| 2020-06-16 | $24.38 | $24.71 | $23.25 | $24.04 | $22.81 | 261,443 |
| 2020-06-15 | $21.88 | $24.00 | $21.57 | $23.24 | $22.05 | 254,733 |
| 2020-06-12 | $22.61 | $22.83 | $21.56 | $22.28 | $21.14 | 295,570 |
| 2020-06-11 | $22.10 | $22.51 | $21.33 | $21.52 | $20.41 | 262,507 |
| 2020-06-10 | $24.77 | $24.77 | $23.22 | $23.55 | $22.34 | 268,653 |
| 2020-06-09 | $25.01 | $25.24 | $24.05 | $24.80 | $23.53 | 279,495 |
| 2020-06-08 | $27.00 | $27.52 | $25.68 | $25.75 | $24.43 | 282,742 |
| 2020-06-05 | $25.75 | $27.00 | $25.75 | $26.37 | $25.02 | 294,685 |
| 2020-06-04 | $24.02 | $24.79 | $23.26 | $24.52 | $23.26 | 282,560 |
| 2020-06-03 | $23.33 | $24.72 | $23.26 | $24.09 | $22.85 | 463,788 |
| 2020-06-02 | $22.06 | $22.69 | $22.01 | $22.53 | $21.37 | 301,066 |
| 2020-06-01 | $22.65 | $22.77 | $21.26 | $21.74 | $20.62 | 423,301 |
| 2020-05-29 | $21.15 | $21.51 | $20.38 | $20.65 | $19.59 | 293,339 |
| 2020-05-28 | $22.54 | $22.96 | $21.43 | $21.52 | $20.41 | 360,650 |
| 2020-05-27 | $21.32 | $22.07 | $20.98 | $22.02 | $20.89 | 395,944 |
| 2020-05-26 | $20.74 | $21.33 | $20.36 | $20.70 | $19.64 | 419,707 |
| 2020-05-22 | $19.95 | $20.14 | $19.45 | $20.02 | $18.99 | 227,115 |
| 2020-05-21 | $19.65 | $20.07 | $19.37 | $19.72 | $18.71 | 504,306 |
| 2020-05-20 | $19.35 | $19.87 | $19.27 | $19.65 | $18.64 | 320,062 |
| 2020-05-19 | $19.40 | $19.86 | $18.97 | $18.99 | $18.01 | 330,837 |
| 2020-05-18 | $18.42 | $19.57 | $18.42 | $19.40 | $18.40 | 808,506 |
| 2020-05-15 | $16.85 | $17.81 | $16.70 | $17.53 | $16.63 | 426,092 |
| 2020-05-14 | $16.54 | $17.39 | $15.82 | $16.96 | $16.09 | 357,658 |
| 2020-05-13 | $18.24 | $18.49 | $16.53 | $17.05 | $16.17 | 386,198 |
| 2020-05-12 | $19.74 | $20.09 | $18.57 | $18.62 | $17.47 | 267,301 |
| 2020-05-11 | $20.69 | $20.69 | $19.44 | $19.76 | $18.54 | 209,559 |
| 2020-05-08 | $20.38 | $21.13 | $20.30 | $21.07 | $19.77 | 355,318 |
| 2020-05-07 | $19.15 | $20.32 | $19.05 | $19.85 | $18.63 | 354,302 |
| 2020-05-06 | $19.63 | $19.71 | $18.69 | $18.89 | $17.72 | 231,646 |
| 2020-05-05 | $19.73 | $20.41 | $19.57 | $19.67 | $18.46 | 193,732 |
| 2020-05-04 | $19.11 | $19.60 | $18.77 | $19.34 | $18.15 | 586,283 |
| 2020-05-01 | $19.84 | $20.20 | $18.94 | $19.54 | $18.33 | 227,649 |
| 2020-04-30 | $20.73 | $20.90 | $19.98 | $20.44 | $19.18 | 305,833 |
| 2020-04-29 | $21.23 | $22.19 | $21.10 | $21.38 | $20.06 | 455,655 |
| 2020-04-28 | $20.54 | $21.02 | $19.82 | $20.61 | $19.34 | 317,624 |
| 2020-04-27 | $19.01 | $20.22 | $18.98 | $19.79 | $18.57 | 259,336 |
| 2020-04-24 | $18.15 | $19.00 | $17.94 | $18.75 | $17.59 | 268,211 |
| 2020-04-23 | $18.10 | $18.66 | $17.75 | $18.11 | $16.99 | 267,158 |
| 2020-04-22 | $18.61 | $18.61 | $17.76 | $17.98 | $16.87 | 227,702 |
| 2020-04-21 | $17.65 | $18.37 | $17.51 | $18.04 | $16.93 | 204,651 |
| 2020-04-20 | $17.55 | $18.63 | $17.18 | $18.19 | $17.07 | 295,111 |
| 2020-04-17 | $17.74 | $18.55 | $17.41 | $17.95 | $16.84 | 372,027 |
| 2020-04-16 | $17.18 | $17.64 | $16.65 | $16.98 | $15.93 | 455,734 |
| 2020-04-15 | $18.00 | $18.23 | $16.81 | $17.21 | $16.15 | 559,871 |
| 2020-04-14 | $19.45 | $19.59 | $18.34 | $18.69 | $17.54 | 298,684 |
| 2020-04-13 | $19.40 | $19.80 | $18.22 | $18.83 | $17.67 | 300,869 |
| 2020-04-09 | $18.62 | $19.92 | $18.62 | $19.63 | $18.42 | 420,998 |
| 2020-04-08 | $17.34 | $18.53 | $17.08 | $18.00 | $16.89 | 561,996 |
| 2020-04-07 | $18.30 | $18.30 | $16.31 | $16.95 | $15.90 | 452,444 |
| 2020-04-06 | $18.51 | $19.33 | $17.45 | $17.86 | $16.76 | 369,199 |
| 2020-04-03 | $18.08 | $18.52 | $16.28 | $17.34 | $16.27 | 517,734 |
| 2020-04-02 | $21.66 | $22.54 | $18.36 | $18.69 | $17.54 | 615,769 |
| 2020-04-01 | $19.77 | $20.22 | $17.02 | $17.62 | $16.53 | 365,869 |
| 2020-03-31 | $21.28 | $21.70 | $20.59 | $20.82 | $19.54 | 351,237 |
| 2020-03-30 | $21.46 | $21.91 | $19.64 | $21.51 | $20.18 | 460,251 |
| 2020-03-27 | $20.56 | $21.82 | $19.89 | $21.11 | $19.81 | 428,451 |
| 2020-03-26 | $19.45 | $21.82 | $19.20 | $21.59 | $20.26 | 298,652 |
| 2020-03-25 | $18.78 | $19.64 | $17.45 | $19.05 | $17.87 | 569,455 |
| 2020-03-24 | $15.42 | $18.64 | $15.42 | $18.59 | $17.44 | 228,917 |
| 2020-03-23 | $15.52 | $15.75 | $14.00 | $14.85 | $13.93 | 917,654 |
| 2020-03-20 | $15.41 | $16.57 | $14.68 | $15.13 | $14.20 | 567,141 |
| 2020-03-19 | $14.02 | $16.28 | $13.77 | $15.41 | $14.46 | 381,608 |
| 2020-03-18 | $18.95 | $19.21 | $14.18 | $14.45 | $13.56 | 418,684 |
| 2020-03-17 | $19.29 | $20.83 | $18.16 | $20.28 | $19.03 | 349,210 |
| 2020-03-16 | $20.09 | $21.60 | $18.88 | $18.96 | $17.79 | 331,902 |
| 2020-03-13 | $18.78 | $21.68 | $18.78 | $21.62 | $20.29 | 340,150 |
| 2020-03-12 | $20.82 | $21.50 | $17.60 | $17.72 | $16.63 | 512,075 |
| 2020-03-11 | $23.37 | $23.83 | $22.08 | $22.56 | $21.17 | 222,803 |
| 2020-03-10 | $25.20 | $25.41 | $23.39 | $24.12 | $22.63 | 262,234 |
| 2020-03-09 | $28.52 | $28.73 | $24.33 | $24.58 | $23.06 | 303,219 |
| 2020-03-06 | $29.84 | $30.51 | $29.52 | $30.35 | $28.48 | 315,948 |
| 2020-03-05 | $31.09 | $31.17 | $29.61 | $29.91 | $28.07 | 228,211 |
| 2020-03-04 | $31.50 | $31.75 | $30.92 | $31.73 | $29.77 | 124,094 |
| 2020-03-03 | $31.39 | $32.31 | $30.65 | $31.05 | $29.13 | 184,527 |
| 2020-03-02 | $30.28 | $31.57 | $29.55 | $31.48 | $29.54 | 234,650 |
| 2020-02-28 | $31.00 | $31.67 | $29.39 | $30.19 | $28.33 | 365,219 |
| 2020-02-27 | $32.18 | $32.61 | $30.93 | $31.96 | $29.99 | 343,752 |
| 2020-02-26 | $32.78 | $32.89 | $32.33 | $32.56 | $30.55 | 214,480 |
| 2020-02-25 | $33.88 | $33.88 | $32.42 | $32.76 | $30.74 | 278,088 |
| 2020-02-24 | $33.11 | $34.10 | $32.85 | $33.97 | $31.87 | 210,679 |
| 2020-02-21 | $33.87 | $34.24 | $33.56 | $34.20 | $32.09 | 141,361 |
| 2020-02-20 | $33.93 | $34.34 | $33.71 | $33.89 | $31.80 | 73,155 |
| 2020-02-19 | $33.81 | $34.09 | $33.72 | $34.01 | $31.91 | 94,482 |
| 2020-02-18 | $33.72 | $34.16 | $33.61 | $33.64 | $31.56 | 133,281 |
| 2020-02-14 | $33.95 | $34.24 | $33.74 | $33.92 | $31.83 | 127,859 |
| 2020-02-13 | $33.37 | $33.93 | $33.37 | $33.92 | $31.83 | 143,398 |
| 2020-02-12 | $33.23 | $33.98 | $33.23 | $33.43 | $31.37 | 162,725 |
| 2020-02-11 | $32.76 | $33.61 | $32.66 | $33.08 | $31.04 | 161,632 |
| 2020-02-10 | $32.55 | $32.93 | $32.47 | $32.55 | $30.54 | 106,762 |
| 2020-02-07 | $32.87 | $32.87 | $32.46 | $32.72 | $30.70 | 82,260 |
| 2020-02-06 | $33.41 | $33.41 | $33.03 | $33.03 | $30.99 | 78,625 |
| 2020-02-05 | $33.02 | $33.46 | $32.94 | $33.25 | $31.20 | 123,979 |
| 2020-02-04 | $32.99 | $33.38 | $32.61 | $32.66 | $30.65 | 129,103 |
| 2020-02-03 | $32.00 | $32.69 | $31.91 | $32.63 | $30.62 | 187,180 |
| 2020-01-31 | $32.44 | $32.44 | $31.58 | $31.82 | $29.86 | 136,719 |
| 2020-01-30 | $32.64 | $33.10 | $32.03 | $32.68 | $30.48 | 97,697 |
| 2020-01-29 | $33.44 | $33.79 | $32.87 | $32.98 | $30.76 | 153,758 |
| 2020-01-28 | $33.20 | $33.57 | $32.99 | $33.44 | $31.19 | 169,696 |
| 2020-01-27 | $32.60 | $33.50 | $32.38 | $33.08 | $30.86 | 156,961 |
| 2020-01-24 | $33.95 | $33.95 | $32.94 | $33.24 | $31.01 | 125,906 |
| 2020-01-23 | $33.72 | $33.96 | $33.28 | $33.79 | $31.52 | 218,780 |
| 2020-01-22 | $33.98 | $34.14 | $33.69 | $33.82 | $31.55 | 140,479 |
| 2020-01-21 | $34.16 | $34.25 | $33.51 | $33.80 | $31.53 | 202,241 |
| 2020-01-17 | $34.54 | $34.56 | $34.07 | $34.34 | $32.03 | 157,379 |
| 2020-01-16 | $33.83 | $34.49 | $33.64 | $34.32 | $32.01 | 250,828 |
| 2020-01-15 | $33.26 | $34.18 | $33.24 | $33.61 | $31.35 | 342,687 |
| 2020-01-14 | $32.95 | $33.01 | $32.59 | $32.70 | $30.50 | 134,925 |
| 2020-01-13 | $33.13 | $33.28 | $32.75 | $32.99 | $30.77 | 190,298 |
| 2020-01-10 | $33.78 | $33.89 | $33.10 | $33.28 | $31.04 | 184,388 |
| 2020-01-09 | $33.15 | $33.87 | $33.15 | $33.75 | $31.48 | 309,927 |
| 2020-01-08 | $32.54 | $33.36 | $32.54 | $33.10 | $30.88 | 263,293 |
| 2020-01-07 | $32.61 | $33.14 | $32.52 | $32.64 | $30.45 | 189,792 |
| 2020-01-06 | $32.48 | $32.87 | $31.98 | $32.78 | $30.58 | 329,919 |
| 2020-01-03 | $32.44 | $32.94 | $32.18 | $32.84 | $30.63 | 235,232 |
| 2020-01-02 | $32.62 | $32.76 | $32.35 | $32.68 | $30.48 | 219,800 |
| 2019-12-31 | $31.91 | $32.59 | $31.86 | $32.50 | $30.32 | 186,817 |
| 2019-12-30 | $32.64 | $32.64 | $32.07 | $32.10 | $29.94 | 223,703 |
| 2019-12-27 | $32.70 | $32.73 | $32.00 | $32.48 | $30.30 | 224,646 |
| 2019-12-26 | $32.15 | $32.70 | $31.95 | $32.54 | $30.35 | 379,544 |
| 2019-12-24 | $31.91 | $32.44 | $31.85 | $32.29 | $30.12 | 171,763 |
| 2019-12-23 | $31.65 | $32.15 | $30.92 | $31.78 | $29.64 | 497,826 |
| 2019-12-20 | $32.51 | $33.25 | $31.67 | $31.80 | $29.66 | 1,193,909 |
| 2019-12-19 | $32.40 | $33.00 | $30.16 | $32.01 | $29.86 | 1,982,535 |
| 2019-12-18 | $40.79 | $41.07 | $39.90 | $40.20 | $37.50 | 368,941 |
| 2019-12-17 | $39.96 | $40.74 | $39.79 | $40.71 | $37.98 | 158,022 |
| 2019-12-16 | $39.64 | $40.06 | $39.63 | $39.91 | $37.23 | 108,765 |
| 2019-12-13 | $39.90 | $40.07 | $39.27 | $39.44 | $36.79 | 83,246 |
| 2019-12-12 | $39.36 | $40.00 | $39.10 | $39.91 | $37.23 | 86,618 |
| 2019-12-11 | $38.65 | $39.57 | $38.54 | $39.41 | $36.76 | 115,549 |
| 2019-12-10 | $38.60 | $38.90 | $38.31 | $38.50 | $35.91 | 68,388 |
| 2019-12-09 | $38.32 | $38.79 | $38.14 | $38.75 | $36.15 | 166,672 |
| 2019-12-06 | $38.52 | $39.00 | $38.33 | $38.43 | $35.85 | 106,470 |
| 2019-12-05 | $38.26 | $38.52 | $38.14 | $38.28 | $35.71 | 122,832 |
| 2019-12-04 | $37.97 | $38.63 | $37.97 | $38.12 | $35.56 | 147,216 |
| 2019-12-03 | $37.17 | $37.75 | $37.03 | $37.59 | $35.06 | 57,128 |
| 2019-12-02 | $38.35 | $38.35 | $37.57 | $37.69 | $35.16 | 97,929 |
| 2019-11-29 | $38.27 | $38.33 | $37.80 | $38.24 | $35.67 | 32,932 |
| 2019-11-27 | $38.68 | $38.87 | $38.25 | $38.45 | $35.87 | 44,951 |
| 2019-11-26 | $38.24 | $38.72 | $38.24 | $38.40 | $35.82 | 89,911 |
| 2019-11-25 | $37.18 | $38.42 | $37.11 | $38.30 | $35.73 | 86,715 |
| 2019-11-22 | $37.25 | $37.28 | $36.81 | $37.16 | $34.66 | 53,443 |
| 2019-11-21 | $37.53 | $37.53 | $36.68 | $37.18 | $34.68 | 73,012 |
| 2019-11-20 | $37.32 | $38.11 | $37.19 | $37.40 | $34.89 | 127,074 |
| 2019-11-19 | $37.82 | $37.82 | $37.40 | $37.57 | $35.05 | 70,166 |
| 2019-11-18 | $38.11 | $38.18 | $37.31 | $37.56 | $35.04 | 75,027 |
| 2019-11-15 | $38.18 | $38.59 | $37.83 | $38.34 | $35.76 | 120,884 |
| 2019-11-14 | $38.17 | $38.59 | $37.87 | $37.89 | $35.34 | 83,260 |
| 2019-11-13 | $38.26 | $38.94 | $37.94 | $38.18 | $35.62 | 65,711 |
| 2019-11-12 | $38.56 | $39.13 | $38.07 | $38.51 | $35.92 | 83,451 |
| 2019-11-11 | $38.16 | $38.48 | $38.05 | $38.47 | $35.89 | 61,900 |
| 2019-11-08 | $38.70 | $38.83 | $38.29 | $38.57 | $35.98 | 60,367 |
| 2019-11-07 | $38.88 | $39.28 | $38.70 | $38.82 | $36.21 | 109,840 |
| 2019-11-06 | $38.41 | $38.52 | $38.04 | $38.44 | $35.86 | 84,882 |
| 2019-11-05 | $38.81 | $39.07 | $38.48 | $38.57 | $35.98 | 82,824 |
| 2019-11-04 | $38.24 | $38.69 | $38.20 | $38.51 | $35.92 | 102,547 |
| 2019-11-01 | $37.76 | $38.21 | $37.76 | $38.00 | $35.45 | 120,396 |
| 2019-10-31 | $37.65 | $37.91 | $37.35 | $37.54 | $35.02 | 130,726 |
| 2019-10-30 | $38.14 | $38.24 | $37.70 | $37.90 | $35.35 | 79,590 |
| 2019-10-29 | $37.90 | $38.40 | $37.77 | $38.09 | $35.53 | 106,268 |
| 2019-10-28 | $37.76 | $38.26 | $37.76 | $37.92 | $35.37 | 73,146 |
| 2019-10-25 | $37.13 | $37.84 | $37.04 | $37.58 | $35.06 | 86,853 |
| 2019-10-24 | $37.87 | $37.87 | $37.07 | $37.21 | $34.71 | 93,411 |
| 2019-10-23 | $37.93 | $38.03 | $37.62 | $37.63 | $35.10 | 105,839 |
| 2019-10-22 | $37.56 | $38.07 | $37.31 | $37.80 | $35.26 | 112,170 |
| 2019-10-21 | $37.51 | $38.23 | $37.36 | $37.69 | $35.16 | 91,831 |
| 2019-10-18 | $36.99 | $37.62 | $36.99 | $37.25 | $34.75 | 126,096 |
| 2019-10-17 | $37.25 | $37.57 | $37.05 | $37.32 | $34.65 | 167,604 |
| 2019-10-16 | $36.93 | $37.50 | $36.77 | $37.20 | $34.54 | 110,300 |
| 2019-10-15 | $36.73 | $37.44 | $36.53 | $36.99 | $34.34 | 143,054 |
| 2019-10-14 | $36.51 | $36.82 | $36.20 | $36.79 | $34.16 | 95,128 |
| 2019-10-11 | $36.77 | $37.65 | $36.65 | $36.68 | $34.06 | 154,993 |
| 2019-10-10 | $36.38 | $36.64 | $36.17 | $36.22 | $33.63 | 83,684 |
| 2019-10-09 | $36.51 | $36.58 | $35.86 | $36.22 | $33.63 | 136,982 |
| 2019-10-08 | $36.39 | $36.68 | $35.91 | $36.07 | $33.49 | 115,528 |
| 2019-10-07 | $37.10 | $37.23 | $36.71 | $36.83 | $34.20 | 115,830 |
| 2019-10-04 | $37.34 | $37.51 | $36.81 | $37.43 | $34.75 | 165,879 |
| 2019-10-03 | $37.18 | $37.51 | $36.59 | $37.10 | $34.45 | 113,984 |
| 2019-10-02 | $37.48 | $37.53 | $36.44 | $37.43 | $34.75 | 216,204 |
| 2019-10-01 | $39.15 | $39.47 | $37.45 | $37.65 | $34.96 | 181,772 |
| 2019-09-30 | $39.17 | $39.62 | $38.73 | $38.99 | $36.20 | 165,427 |
| 2019-09-27 | $39.57 | $39.71 | $39.02 | $39.18 | $36.38 | 103,964 |
| 2019-09-26 | $39.98 | $40.00 | $39.06 | $39.34 | $36.53 | 95,994 |
| 2019-09-25 | $39.34 | $40.09 | $38.53 | $39.96 | $37.10 | 171,859 |
| 2019-09-24 | $40.38 | $40.78 | $39.22 | $39.34 | $36.53 | 191,178 |
| 2019-09-23 | $40.59 | $41.10 | $40.31 | $40.62 | $37.71 | 156,713 |
| 2019-09-20 | $42.05 | $42.13 | $40.66 | $40.80 | $37.88 | 381,396 |
| 2019-09-19 | $42.34 | $43.28 | $42.05 | $42.11 | $39.10 | 262,283 |
| 2019-09-18 | $45.86 | $46.38 | $41.22 | $41.99 | $38.99 | 451,555 |
| 2019-09-17 | $44.50 | $46.70 | $42.84 | $45.92 | $42.63 | 984,249 |
| 2019-09-16 | $41.57 | $42.04 | $41.10 | $41.24 | $38.29 | 281,882 |
| 2019-09-13 | $41.84 | $42.29 | $41.18 | $41.51 | $38.54 | 255,743 |
| 2019-09-12 | $41.14 | $41.71 | $40.39 | $41.44 | $38.48 | 220,905 |
| 2019-09-11 | $40.05 | $41.14 | $39.78 | $41.12 | $38.18 | 145,451 |
| 2019-09-10 | $38.50 | $39.88 | $38.10 | $39.84 | $36.99 | 158,500 |
| 2019-09-09 | $37.25 | $38.68 | $37.10 | $38.67 | $35.90 | 156,030 |
| 2019-09-06 | $36.94 | $37.49 | $36.63 | $37.30 | $34.63 | 144,044 |
| 2019-09-05 | $36.52 | $37.05 | $36.25 | $36.77 | $34.14 | 159,012 |
| 2019-09-04 | $36.18 | $36.26 | $35.39 | $35.86 | $33.29 | 99,428 |
| 2019-09-03 | $36.54 | $36.54 | $35.16 | $35.62 | $33.07 | 117,880 |
| 2019-08-30 | $36.89 | $37.35 | $36.79 | $36.93 | $34.29 | 106,642 |
| 2019-08-29 | $36.39 | $36.90 | $36.27 | $36.76 | $34.13 | 61,968 |
| 2019-08-28 | $35.43 | $36.18 | $35.24 | $36.00 | $33.42 | 85,228 |
| 2019-08-27 | $36.41 | $36.66 | $35.54 | $35.58 | $33.03 | 94,559 |
| 2019-08-26 | $35.71 | $36.19 | $35.52 | $36.14 | $33.55 | 116,080 |
| 2019-08-23 | $36.48 | $36.48 | $35.26 | $35.44 | $32.90 | 142,030 |
| 2019-08-22 | $37.20 | $37.35 | $36.26 | $36.75 | $34.12 | 123,362 |
| 2019-08-21 | $37.12 | $37.41 | $36.97 | $37.09 | $34.44 | 225,154 |
| 2019-08-20 | $36.46 | $36.96 | $36.26 | $36.80 | $34.17 | 142,421 |
| 2019-08-19 | $36.30 | $36.65 | $36.01 | $36.50 | $33.89 | 158,779 |
| 2019-08-16 | $35.88 | $36.09 | $35.54 | $35.74 | $33.18 | 138,915 |
| 2019-08-15 | $35.92 | $35.92 | $35.19 | $35.50 | $32.96 | 127,071 |
| 2019-08-14 | $37.19 | $37.19 | $35.52 | $35.75 | $33.19 | 177,579 |
| 2019-08-13 | $37.03 | $38.24 | $36.65 | $37.80 | $35.10 | 204,407 |
| 2019-08-12 | $38.08 | $38.08 | $36.94 | $37.04 | $34.39 | 165,307 |
| 2019-08-09 | $38.59 | $38.70 | $37.99 | $38.19 | $35.46 | 126,601 |
| 2019-08-08 | $38.43 | $38.78 | $38.36 | $38.61 | $35.85 | 147,852 |
| 2019-08-07 | $37.89 | $38.35 | $37.41 | $38.07 | $35.35 | 134,244 |
| 2019-08-06 | $38.31 | $39.40 | $37.80 | $38.35 | $35.61 | 104,709 |
| 2019-08-05 | $38.41 | $38.62 | $37.58 | $38.01 | $35.29 | 115,584 |
| 2019-08-02 | $39.25 | $39.34 | $38.54 | $39.01 | $36.22 | 161,956 |
| 2019-08-01 | $40.55 | $41.13 | $39.25 | $39.40 | $36.58 | 113,640 |
| 2019-07-31 | $40.94 | $41.44 | $40.35 | $40.56 | $37.66 | 169,128 |
| 2019-07-30 | $40.25 | $40.86 | $39.99 | $40.82 | $37.90 | 187,352 |
| 2019-07-29 | $41.09 | $41.20 | $40.34 | $40.48 | $37.58 | 111,984 |
| 2019-07-26 | $41.05 | $41.25 | $39.53 | $41.15 | $38.21 | 166,237 |
| 2019-07-25 | $41.10 | $41.50 | $40.60 | $40.90 | $37.97 | 137,838 |
| 2019-07-24 | $40.47 | $41.48 | $40.32 | $41.09 | $38.15 | 144,207 |
| 2019-07-23 | $40.53 | $40.73 | $40.05 | $40.44 | $37.55 | 131,436 |
| 2019-07-22 | $40.39 | $40.65 | $39.90 | $40.13 | $37.26 | 105,259 |
| 2019-07-19 | $40.28 | $40.85 | $40.20 | $40.39 | $37.50 | 216,895 |
| 2019-07-18 | $40.65 | $40.65 | $40.02 | $40.27 | $37.39 | 182,859 |
| 2019-07-17 | $42.32 | $42.37 | $40.44 | $40.57 | $37.67 | 190,398 |
| 2019-07-16 | $42.30 | $42.88 | $42.30 | $42.57 | $39.52 | 161,661 |
| 2019-07-15 | $42.79 | $43.39 | $41.82 | $42.27 | $39.25 | 395,501 |
| 2019-07-12 | $42.55 | $43.64 | $42.55 | $43.09 | $39.84 | 268,046 |
| 2019-07-11 | $43.21 | $43.39 | $42.50 | $42.51 | $39.31 | 208,502 |
| 2019-07-10 | $43.51 | $43.66 | $42.75 | $43.19 | $39.93 | 180,938 |
| 2019-07-09 | $43.34 | $43.55 | $42.63 | $43.29 | $40.03 | 150,242 |
| 2019-07-08 | $43.02 | $43.46 | $42.74 | $43.43 | $40.16 | 244,405 |
| 2019-07-05 | $42.74 | $43.45 | $42.67 | $43.26 | $40.00 | 179,909 |
| 2019-07-03 | $43.21 | $43.48 | $42.59 | $42.98 | $39.74 | 110,332 |
| 2019-07-02 | $43.44 | $43.46 | $42.58 | $43.11 | $39.86 | 183,105 |
| 2019-07-01 | $44.29 | $44.29 | $43.24 | $43.50 | $40.22 | 235,905 |
| 2019-06-28 | $43.75 | $43.75 | $41.69 | $43.44 | $40.17 | 388,106 |
| 2019-06-27 | $41.44 | $45.32 | $41.44 | $43.74 | $40.44 | 560,623 |
| 2019-06-26 | $38.10 | $39.58 | $37.84 | $39.40 | $36.43 | 217,569 |
| 2019-06-25 | $38.26 | $38.49 | $37.82 | $38.08 | $35.21 | 207,136 |
| 2019-06-24 | $38.13 | $38.71 | $37.90 | $38.46 | $35.56 | 216,001 |
| 2019-06-21 | $39.41 | $39.44 | $37.99 | $38.13 | $35.26 | 406,922 |
| 2019-06-20 | $39.39 | $39.69 | $38.86 | $39.61 | $36.62 | 160,743 |
| 2019-06-19 | $38.64 | $38.93 | $38.08 | $38.83 | $35.90 | 178,528 |
| 2019-06-18 | $38.69 | $39.52 | $38.25 | $38.57 | $35.66 | 182,719 |
| 2019-06-17 | $38.84 | $38.84 | $37.99 | $38.27 | $35.39 | 152,508 |
| 2019-06-14 | $38.70 | $39.20 | $38.54 | $38.80 | $35.88 | 112,345 |
| 2019-06-13 | $38.10 | $38.97 | $38.10 | $38.87 | $35.94 | 279,694 |
| 2019-06-12 | $38.26 | $38.49 | $37.99 | $38.05 | $35.18 | 179,983 |
| 2019-06-11 | $39.19 | $39.53 | $38.12 | $38.34 | $35.45 | 97,512 |
| 2019-06-10 | $38.61 | $39.20 | $38.59 | $38.92 | $35.99 | 84,228 |
| 2019-06-07 | $38.23 | $38.62 | $37.95 | $38.50 | $35.60 | 124,974 |
| 2019-06-06 | $38.28 | $38.37 | $37.66 | $38.22 | $35.34 | 99,617 |
| 2019-06-05 | $38.79 | $39.03 | $38.13 | $38.38 | $35.49 | 132,875 |
| 2019-06-04 | $37.69 | $38.70 | $37.57 | $38.64 | $35.73 | 245,580 |
| 2019-06-03 | $36.26 | $37.40 | $36.02 | $37.20 | $34.40 | 219,240 |
| 2019-05-31 | $36.89 | $36.94 | $35.99 | $36.25 | $33.52 | 213,464 |
| 2019-05-30 | $37.72 | $37.98 | $37.10 | $37.45 | $34.63 | 110,105 |
| 2019-05-29 | $38.50 | $38.69 | $37.30 | $37.51 | $34.68 | 139,093 |
| 2019-05-28 | $39.10 | $39.16 | $38.59 | $38.76 | $35.84 | 118,819 |
| 2019-05-24 | $39.03 | $39.35 | $38.75 | $39.15 | $36.20 | 94,447 |
| 2019-05-23 | $39.20 | $39.20 | $38.58 | $38.81 | $35.88 | 163,003 |
| 2019-05-22 | $40.00 | $40.48 | $39.21 | $39.55 | $36.57 | 128,390 |
| 2019-05-21 | $40.01 | $40.56 | $39.89 | $40.26 | $37.23 | 121,362 |
| 2019-05-20 | $39.45 | $39.87 | $39.24 | $39.83 | $36.83 | 155,794 |
| 2019-05-17 | $39.97 | $40.10 | $39.53 | $39.75 | $36.75 | 130,392 |
| 2019-05-16 | $40.21 | $40.82 | $40.00 | $40.36 | $37.32 | 101,141 |
| 2019-05-15 | $39.18 | $40.15 | $39.09 | $40.11 | $37.09 | 146,400 |
| 2019-05-14 | $39.12 | $39.80 | $38.85 | $39.70 | $36.55 | 99,902 |
| 2019-05-13 | $39.22 | $39.22 | $38.40 | $38.93 | $35.84 | 179,209 |
| 2019-05-10 | $39.39 | $39.93 | $38.78 | $39.77 | $36.61 | 125,366 |
| 2019-05-09 | $39.33 | $39.67 | $38.86 | $39.50 | $36.36 | 146,688 |
| 2019-05-08 | $39.60 | $39.77 | $39.21 | $39.62 | $36.47 | 133,087 |
| 2019-05-07 | $39.95 | $40.37 | $39.09 | $39.60 | $36.46 | 204,934 |
| 2019-05-06 | $40.30 | $40.56 | $39.97 | $40.43 | $37.22 | 202,762 |
| 2019-05-03 | $40.23 | $40.97 | $40.16 | $40.89 | $37.64 | 218,153 |
| 2019-05-02 | $40.18 | $40.60 | $39.83 | $40.12 | $36.93 | 108,344 |
| 2019-05-01 | $40.35 | $40.76 | $40.10 | $40.19 | $37.00 | 303,404 |
| 2019-04-30 | $40.60 | $40.65 | $40.13 | $40.30 | $37.10 | 186,849 |
| 2019-04-29 | $39.98 | $40.62 | $39.78 | $40.51 | $37.29 | 243,440 |
| 2019-04-26 | $39.80 | $40.02 | $39.50 | $39.86 | $36.70 | 150,405 |
| 2019-04-25 | $39.90 | $40.36 | $39.55 | $39.81 | $36.65 | 329,231 |
| 2019-04-24 | $39.74 | $40.13 | $39.02 | $39.94 | $36.77 | 212,030 |
| 2019-04-23 | $39.39 | $39.93 | $39.09 | $39.80 | $36.64 | 303,185 |
| 2019-04-22 | $39.01 | $39.21 | $38.83 | $39.15 | $36.04 | 259,332 |
| 2019-04-18 | $39.30 | $39.80 | $39.08 | $39.17 | $36.06 | 398,840 |
| 2019-04-17 | $38.54 | $39.42 | $38.40 | $39.35 | $36.23 | 299,889 |
| 2019-04-16 | $37.80 | $38.34 | $37.42 | $38.30 | $35.26 | 416,932 |
| 2019-04-15 | $37.16 | $37.52 | $36.88 | $37.30 | $34.34 | 433,451 |
| 2019-04-12 | $36.19 | $37.12 | $36.19 | $37.05 | $34.11 | 607,637 |
| 2019-04-11 | $35.74 | $36.58 | $34.82 | $36.40 | $33.51 | 1,442,291 |
| 2019-04-10 | $38.42 | $38.94 | $38.12 | $38.83 | $35.75 | 596,781 |
| 2019-04-09 | $39.02 | $39.21 | $38.34 | $38.56 | $35.50 | 406,845 |
| 2019-04-08 | $39.11 | $39.44 | $38.38 | $39.15 | $36.04 | 173,454 |
| 2019-04-05 | $38.74 | $39.42 | $38.48 | $39.30 | $36.18 | 325,411 |
| 2019-04-04 | $38.52 | $39.23 | $38.37 | $38.74 | $35.66 | 258,135 |
| 2019-04-03 | $38.56 | $38.99 | $38.21 | $38.52 | $35.46 | 143,278 |
| 2019-04-02 | $38.23 | $38.37 | $37.79 | $38.24 | $35.20 | 212,740 |
| 2019-04-01 | $37.50 | $38.32 | $37.47 | $38.22 | $35.19 | 253,980 |
| 2019-03-29 | $37.08 | $37.70 | $36.85 | $37.49 | $34.51 | 196,654 |
| 2019-03-28 | $36.57 | $36.92 | $36.27 | $36.86 | $33.93 | 134,034 |
| 2019-03-27 | $36.08 | $36.78 | $36.08 | $36.57 | $33.67 | 140,291 |
| 2019-03-26 | $35.95 | $36.37 | $35.70 | $36.15 | $33.28 | 121,594 |
| 2019-03-25 | $35.20 | $35.92 | $34.80 | $35.70 | $32.87 | 152,604 |
| 2019-03-22 | $36.03 | $36.20 | $34.99 | $35.22 | $32.42 | 256,472 |
| 2019-03-21 | $35.26 | $36.36 | $34.90 | $36.15 | $33.28 | 204,994 |
| 2019-03-20 | $35.92 | $36.00 | $35.08 | $35.35 | $32.54 | 198,680 |
| 2019-03-19 | $36.17 | $36.52 | $35.85 | $35.91 | $33.06 | 191,142 |
| 2019-03-18 | $35.61 | $36.30 | $35.60 | $36.10 | $33.23 | 241,161 |
| 2019-03-15 | $35.59 | $36.22 | $35.48 | $35.58 | $32.76 | 484,692 |
| 2019-03-14 | $35.81 | $36.06 | $35.49 | $35.55 | $32.73 | 174,692 |
| 2019-03-13 | $35.62 | $36.19 | $35.49 | $35.90 | $33.05 | 179,429 |
| 2019-03-12 | $35.43 | $35.75 | $35.22 | $35.54 | $32.72 | 117,718 |
| 2019-03-11 | $35.03 | $35.57 | $34.99 | $35.40 | $32.59 | 164,099 |
| 2019-03-08 | $34.52 | $35.16 | $34.52 | $35.04 | $32.26 | 133,568 |
| 2019-03-07 | $34.84 | $35.39 | $34.31 | $34.59 | $31.84 | 403,387 |
| 2019-03-06 | $35.96 | $36.06 | $34.92 | $34.94 | $32.17 | 174,105 |
| 2019-03-05 | $35.98 | $36.16 | $35.81 | $36.00 | $33.14 | 153,497 |
| 2019-03-04 | $36.03 | $36.38 | $35.82 | $36.00 | $33.14 | 154,589 |
| 2019-03-01 | $36.04 | $36.35 | $35.90 | $36.03 | $33.17 | 137,465 |
| 2019-02-28 | $35.73 | $35.82 | $35.43 | $35.69 | $32.86 | 211,498 |
| 2019-02-27 | $35.88 | $36.13 | $35.52 | $35.72 | $32.88 | 298,546 |
| 2019-02-26 | $36.54 | $36.65 | $35.78 | $35.88 | $33.03 | 147,873 |
| 2019-02-25 | $37.56 | $37.77 | $36.49 | $36.60 | $33.69 | 280,306 |
| 2019-02-22 | $37.11 | $37.39 | $36.70 | $37.37 | $34.40 | 99,126 |
| 2019-02-21 | $36.93 | $37.32 | $36.82 | $37.10 | $34.15 | 149,146 |
| 2019-02-20 | $36.38 | $37.12 | $36.16 | $36.95 | $34.02 | 174,483 |
| 2019-02-19 | $36.15 | $36.58 | $35.91 | $36.38 | $33.49 | 82,510 |
| 2019-02-15 | $35.66 | $36.36 | $35.54 | $36.27 | $33.39 | 124,536 |
| 2019-02-14 | $35.42 | $35.80 | $35.06 | $35.62 | $32.79 | 147,287 |
| 2019-02-13 | $35.60 | $35.73 | $35.26 | $35.63 | $32.80 | 150,343 |
| 2019-02-12 | $35.27 | $35.58 | $35.09 | $35.49 | $32.67 | 146,564 |
| 2019-02-11 | $34.77 | $35.12 | $34.26 | $35.10 | $32.31 | 181,649 |
| 2019-02-08 | $34.49 | $34.62 | $34.27 | $34.45 | $31.72 | 148,070 |
| 2019-02-07 | $34.48 | $34.61 | $34.14 | $34.50 | $31.76 | 243,818 |
| 2019-02-06 | $34.65 | $34.97 | $34.46 | $34.70 | $31.95 | 152,947 |
| 2019-02-05 | $34.48 | $34.80 | $34.18 | $34.65 | $31.90 | 305,323 |
| 2019-02-04 | $34.14 | $34.51 | $33.69 | $34.48 | $31.74 | 267,912 |
| 2019-02-01 | $34.19 | $34.45 | $33.82 | $34.35 | $31.46 | 196,658 |
| 2019-01-31 | $33.52 | $34.13 | $33.31 | $34.07 | $31.21 | 234,415 |
| 2019-01-30 | $33.67 | $33.80 | $33.19 | $33.70 | $30.87 | 130,413 |
| 2019-01-29 | $33.75 | $33.84 | $33.23 | $33.47 | $30.66 | 144,753 |
| 2019-01-28 | $33.50 | $34.26 | $33.50 | $33.77 | $30.93 | 185,251 |
| 2019-01-25 | $34.15 | $34.28 | $33.28 | $33.75 | $30.91 | 205,808 |
| 2019-01-24 | $33.70 | $34.00 | $32.68 | $33.76 | $30.92 | 129,933 |
| 2019-01-23 | $33.89 | $34.26 | $33.13 | $33.67 | $30.84 | 226,543 |
| 2019-01-22 | $33.94 | $34.45 | $33.50 | $33.82 | $30.98 | 180,679 |
| 2019-01-18 | $33.75 | $34.52 | $33.70 | $34.25 | $31.37 | 233,154 |
| 2019-01-17 | $32.95 | $33.66 | $32.18 | $33.66 | $30.83 | 191,088 |
| 2019-01-16 | $32.87 | $33.25 | $32.58 | $32.94 | $30.17 | 194,326 |
| 2019-01-15 | $32.79 | $32.96 | $32.40 | $32.86 | $30.10 | 176,305 |
| 2019-01-14 | $32.43 | $33.20 | $32.25 | $32.78 | $30.03 | 208,521 |
| 2019-01-11 | $31.74 | $32.67 | $31.71 | $32.64 | $29.90 | 242,131 |
| 2019-01-10 | $32.12 | $32.53 | $31.72 | $31.92 | $29.24 | 120,879 |
| 2019-01-09 | $32.11 | $32.62 | $31.69 | $32.30 | $29.59 | 276,997 |
| 2019-01-08 | $32.07 | $32.78 | $31.02 | $32.02 | $29.33 | 466,042 |
| 2019-01-07 | $31.16 | $32.02 | $30.88 | $31.77 | $29.10 | 501,659 |
| 2019-01-04 | $30.88 | $31.45 | $30.88 | $31.07 | $28.46 | 358,529 |
| 2019-01-03 | $30.50 | $31.07 | $29.68 | $30.42 | $27.86 | 293,058 |
| 2019-01-02 | $29.30 | $31.31 | $29.30 | $30.67 | $28.09 | 345,530 |
| 2018-12-31 | $29.88 | $30.01 | $29.19 | $29.85 | $27.34 | 263,813 |
| 2018-12-28 | $29.53 | $30.02 | $28.87 | $29.77 | $27.27 | 469,069 |
| 2018-12-27 | $28.66 | $29.70 | $28.48 | $29.54 | $27.06 | 492,950 |
| 2018-12-26 | $27.87 | $28.88 | $26.90 | $28.86 | $26.43 | 454,092 |
| 2018-12-24 | $27.00 | $28.77 | $26.70 | $27.69 | $25.36 | 317,296 |
| 2018-12-21 | $26.73 | $28.17 | $26.51 | $26.99 | $24.72 | 1,288,456 |
| 2018-12-20 | $28.50 | $29.70 | $26.38 | $26.73 | $24.48 | 1,061,347 |
| 2018-12-19 | $31.71 | $32.93 | $30.73 | $30.82 | $28.23 | 438,601 |
| 2018-12-18 | $31.25 | $32.72 | $31.25 | $31.61 | $28.95 | 412,218 |
| 2018-12-17 | $31.72 | $32.30 | $31.05 | $31.21 | $28.59 | 363,110 |
| 2018-12-14 | $32.23 | $32.98 | $31.90 | $31.95 | $29.27 | 307,776 |
| 2018-12-13 | $33.34 | $33.77 | $32.32 | $32.40 | $29.68 | 203,650 |
| 2018-12-12 | $33.85 | $34.05 | $33.08 | $33.12 | $30.34 | 273,136 |
| 2018-12-11 | $34.30 | $34.48 | $33.07 | $33.38 | $30.57 | 282,192 |
| 2018-12-10 | $34.56 | $34.58 | $33.59 | $33.75 | $30.91 | 179,609 |
| 2018-12-07 | $35.07 | $35.66 | $34.37 | $34.44 | $31.55 | 177,352 |
| 2018-12-06 | $35.01 | $35.51 | $34.40 | $35.08 | $32.13 | 188,723 |
| 2018-12-04 | $36.78 | $37.08 | $35.40 | $35.44 | $32.46 | 446,076 |
| 2018-12-03 | $37.02 | $37.29 | $36.41 | $36.96 | $33.85 | 171,884 |
| 2018-11-30 | $36.04 | $36.60 | $35.99 | $36.45 | $33.39 | 194,725 |
| 2018-11-29 | $36.00 | $36.46 | $35.76 | $35.95 | $32.93 | 130,562 |
| 2018-11-28 | $35.90 | $36.26 | $35.16 | $36.24 | $33.19 | 195,580 |
| 2018-11-27 | $35.15 | $36.34 | $34.98 | $35.89 | $32.87 | 521,108 |
| 2018-11-26 | $35.30 | $35.66 | $35.10 | $35.48 | $32.50 | 458,666 |
| 2018-11-23 | $34.67 | $35.54 | $34.67 | $34.99 | $32.05 | 69,946 |
| 2018-11-21 | $34.24 | $35.39 | $34.22 | $34.77 | $31.85 | 380,870 |
| 2018-11-20 | $35.33 | $35.74 | $34.00 | $34.22 | $31.34 | 375,820 |
| 2018-11-19 | $36.04 | $36.48 | $35.54 | $35.63 | $32.64 | 283,144 |
| 2018-11-16 | $37.04 | $37.36 | $35.79 | $36.21 | $33.17 | 350,100 |
| 2018-11-15 | $37.20 | $37.71 | $36.80 | $37.42 | $34.28 | 310,718 |
| 2018-11-14 | $38.06 | $38.59 | $37.14 | $37.47 | $34.32 | 231,331 |
| 2018-11-13 | $37.79 | $39.07 | $37.28 | $37.71 | $34.54 | 553,527 |
| 2018-11-12 | $37.92 | $38.36 | $37.49 | $37.62 | $34.46 | 137,178 |
| 2018-11-09 | $38.81 | $38.81 | $37.55 | $37.95 | $34.76 | 132,891 |
| 2018-11-08 | $39.15 | $39.32 | $38.53 | $39.01 | $35.73 | 159,455 |
| 2018-11-07 | $38.75 | $39.16 | $38.26 | $39.16 | $35.87 | 189,271 |
| 2018-11-06 | $37.25 | $38.78 | $37.20 | $38.50 | $35.26 | 218,803 |
| 2018-11-05 | $37.71 | $38.19 | $36.76 | $37.27 | $34.14 | 198,149 |
| 2018-11-02 | $37.41 | $37.93 | $36.83 | $37.61 | $34.45 | 392,019 |
| 2018-11-01 | $36.09 | $37.32 | $36.09 | $37.19 | $34.06 | 378,174 |
| 2018-10-31 | $35.90 | $36.29 | $35.68 | $36.10 | $33.07 | 337,437 |
| 2018-10-30 | $33.51 | $35.09 | $33.16 | $35.04 | $32.10 | 365,985 |
| 2018-10-29 | $34.55 | $34.89 | $33.10 | $33.52 | $30.70 | 330,277 |
| 2018-10-26 | $35.13 | $35.13 | $33.71 | $34.10 | $31.23 | 306,217 |
| 2018-10-25 | $36.32 | $36.46 | $35.49 | $35.58 | $32.59 | 349,458 |
| 2018-10-24 | $36.79 | $37.22 | $35.92 | $35.98 | $32.96 | 205,894 |
| 2018-10-23 | $37.45 | $37.45 | $36.41 | $36.80 | $33.71 | 270,984 |
| 2018-10-22 | $37.59 | $38.44 | $37.59 | $38.08 | $34.88 | 201,212 |
| 2018-10-19 | $37.54 | $38.12 | $37.42 | $37.60 | $34.30 | 284,023 |
| 2018-10-18 | $38.96 | $39.52 | $37.31 | $37.54 | $34.24 | 163,028 |
| 2018-10-17 | $39.97 | $39.98 | $38.63 | $39.06 | $35.63 | 155,519 |
| 2018-10-16 | $39.18 | $40.07 | $38.72 | $39.98 | $36.47 | 146,263 |
| 2018-10-15 | $39.11 | $39.58 | $38.91 | $39.19 | $35.75 | 168,583 |
| 2018-10-12 | $39.74 | $40.01 | $38.91 | $39.12 | $35.68 | 243,866 |
| 2018-10-11 | $39.70 | $40.40 | $38.98 | $39.28 | $35.83 | 235,701 |
| 2018-10-10 | $40.56 | $40.65 | $39.68 | $39.77 | $36.28 | 141,583 |
| 2018-10-09 | $41.19 | $41.52 | $40.53 | $40.64 | $37.07 | 169,128 |
| 2018-10-08 | $41.44 | $41.72 | $40.87 | $41.21 | $37.59 | 158,074 |
| 2018-10-05 | $41.54 | $41.84 | $40.95 | $41.45 | $37.81 | 305,287 |
| 2018-10-04 | $41.87 | $41.94 | $41.23 | $41.61 | $37.96 | 327,867 |
| 2018-10-03 | $41.55 | $42.79 | $40.80 | $42.09 | $38.39 | 429,760 |
| 2018-10-02 | $40.44 | $41.11 | $40.18 | $40.29 | $36.75 | 168,045 |
| 2018-10-01 | $41.88 | $42.04 | $40.48 | $40.66 | $37.09 | 221,079 |
| 2018-09-28 | $40.50 | $42.27 | $40.50 | $41.32 | $37.69 | 241,315 |
| 2018-09-27 | $41.65 | $41.96 | $41.15 | $41.21 | $37.59 | 161,646 |
| 2018-09-26 | $42.23 | $42.40 | $41.60 | $41.66 | $38.00 | 217,972 |
| 2018-09-25 | $42.49 | $42.57 | $41.92 | $42.24 | $38.53 | 166,476 |
| 2018-09-24 | $42.82 | $42.98 | $42.20 | $42.50 | $38.77 | 167,518 |
| 2018-09-21 | $42.10 | $43.08 | $41.54 | $43.01 | $39.23 | 430,636 |
| 2018-09-20 | $42.05 | $42.39 | $41.49 | $42.21 | $38.50 | 353,864 |
| 2018-09-19 | $42.02 | $42.87 | $40.63 | $41.76 | $38.09 | 724,175 |
| 2018-09-18 | $42.43 | $44.44 | $40.38 | $42.48 | $38.75 | 1,872,536 |
| 2018-09-17 | $48.94 | $49.07 | $47.96 | $48.22 | $43.99 | 245,500 |
| 2018-09-14 | $48.58 | $49.50 | $48.49 | $48.84 | $44.55 | 343,679 |
| 2018-09-13 | $48.87 | $49.37 | $48.51 | $48.65 | $44.38 | 123,366 |
| 2018-09-12 | $48.88 | $49.16 | $48.56 | $48.84 | $44.55 | 149,972 |
| 2018-09-11 | $48.88 | $49.18 | $48.45 | $48.90 | $44.61 | 110,950 |
| 2018-09-10 | $48.71 | $49.33 | $48.65 | $48.91 | $44.62 | 134,401 |
| 2018-09-07 | $49.16 | $49.16 | $48.47 | $48.57 | $44.31 | 176,034 |
| 2018-09-06 | $49.20 | $49.63 | $48.70 | $49.25 | $44.93 | 118,670 |
| 2018-09-05 | $49.11 | $49.67 | $48.96 | $49.34 | $45.01 | 151,008 |
| 2018-09-04 | $49.14 | $49.43 | $48.67 | $49.10 | $44.79 | 100,788 |
| 2018-08-31 | $49.10 | $49.43 | $48.95 | $49.22 | $44.90 | 86,136 |
| 2018-08-30 | $49.55 | $49.55 | $48.99 | $49.22 | $44.90 | 80,428 |
| 2018-08-29 | $49.55 | $49.94 | $49.25 | $49.72 | $45.35 | 127,874 |
| 2018-08-28 | $49.76 | $49.84 | $49.30 | $49.53 | $45.18 | 87,248 |
| 2018-08-27 | $50.00 | $50.40 | $49.64 | $49.70 | $45.34 | 82,990 |
| 2018-08-24 | $49.98 | $50.10 | $49.70 | $49.90 | $45.52 | 94,062 |
| 2018-08-23 | $50.11 | $50.35 | $49.79 | $49.94 | $45.55 | 69,384 |
| 2018-08-22 | $50.31 | $50.45 | $49.84 | $50.16 | $45.76 | 60,396 |
| 2018-08-21 | $49.78 | $50.84 | $49.63 | $50.45 | $46.02 | 134,974 |
| 2018-08-20 | $49.76 | $49.97 | $49.31 | $49.63 | $45.27 | 147,154 |
| 2018-08-17 | $48.88 | $49.70 | $48.88 | $49.62 | $45.26 | 63,344 |
| 2018-08-16 | $48.83 | $49.23 | $48.81 | $48.90 | $44.61 | 122,703 |
| 2018-08-15 | $49.74 | $49.78 | $48.39 | $48.57 | $44.31 | 158,321 |
| 2018-08-14 | $49.21 | $49.89 | $49.19 | $49.76 | $45.39 | 128,941 |
| 2018-08-13 | $49.13 | $49.40 | $48.64 | $49.18 | $44.86 | 127,468 |
| 2018-08-10 | $49.50 | $49.81 | $49.19 | $49.19 | $44.87 | 94,461 |
| 2018-08-09 | $49.84 | $50.17 | $49.58 | $49.71 | $45.35 | 131,508 |
| 2018-08-08 | $49.98 | $50.13 | $49.50 | $49.84 | $45.46 | 126,886 |
| 2018-08-07 | $50.24 | $50.74 | $49.76 | $49.84 | $45.46 | 250,289 |
| 2018-08-06 | $49.60 | $50.39 | $49.40 | $50.00 | $45.61 | 171,740 |
| 2018-08-03 | $49.45 | $49.86 | $48.95 | $49.11 | $44.80 | 95,101 |
| 2018-08-02 | $49.10 | $49.68 | $48.82 | $49.53 | $45.18 | 85,274 |
| 2018-08-01 | $50.86 | $50.86 | $49.08 | $49.36 | $45.03 | 142,884 |
| 2018-07-31 | $49.42 | $50.87 | $49.25 | $50.76 | $46.30 | 180,930 |
| 2018-07-30 | $49.08 | $49.74 | $49.08 | $49.18 | $44.86 | 81,727 |
| 2018-07-27 | $49.32 | $49.63 | $48.94 | $49.21 | $44.89 | 246,673 |
| 2018-07-26 | $48.53 | $49.32 | $48.53 | $49.13 | $44.82 | 111,053 |
| 2018-07-25 | $48.30 | $48.51 | $47.58 | $48.49 | $44.23 | 157,000 |
| 2018-07-24 | $48.52 | $48.75 | $48.20 | $48.50 | $44.24 | 139,297 |
| 2018-07-23 | $48.53 | $48.72 | $48.04 | $48.36 | $44.11 | 126,133 |
| 2018-07-20 | $48.76 | $48.91 | $48.37 | $48.51 | $44.25 | 141,998 |
| 2018-07-19 | $49.06 | $49.64 | $48.88 | $48.99 | $44.69 | 160,313 |
| 2018-07-18 | $49.67 | $49.96 | $49.10 | $49.21 | $44.89 | 146,441 |
| 2018-07-17 | $49.76 | $50.30 | $49.76 | $49.92 | $45.54 | 137,262 |
| 2018-07-16 | $50.42 | $50.42 | $49.30 | $49.58 | $45.08 | 148,518 |
| 2018-07-13 | $49.83 | $50.68 | $49.83 | $50.24 | $45.68 | 196,880 |
| 2018-07-12 | $50.32 | $50.42 | $49.66 | $50.04 | $45.50 | 207,522 |
| 2018-07-11 | $50.12 | $50.67 | $49.02 | $50.20 | $45.65 | 234,983 |
| 2018-07-10 | $50.64 | $50.75 | $50.02 | $50.53 | $45.95 | 202,938 |
| 2018-07-09 | $49.72 | $50.46 | $48.99 | $50.44 | $45.87 | 419,979 |
| 2018-07-06 | $49.08 | $50.34 | $49.08 | $49.99 | $45.46 | 289,391 |
| 2018-07-05 | $48.23 | $49.00 | $47.65 | $48.98 | $44.54 | 290,809 |
| 2018-07-03 | $49.58 | $49.58 | $47.65 | $47.91 | $43.57 | 235,010 |
| 2018-07-02 | $47.87 | $49.32 | $47.72 | $49.27 | $44.80 | 309,439 |
| 2018-06-29 | $47.33 | $48.67 | $46.29 | $48.17 | $43.80 | 493,595 |
| 2018-06-28 | $47.58 | $48.88 | $45.37 | $48.67 | $44.26 | 886,433 |
| 2018-06-27 | $43.29 | $44.16 | $43.06 | $43.20 | $39.28 | 256,682 |
| 2018-06-26 | $43.20 | $43.49 | $43.00 | $43.20 | $39.28 | 186,529 |
| 2018-06-25 | $43.93 | $43.93 | $43.02 | $43.20 | $39.28 | 149,244 |
| 2018-06-22 | $44.28 | $44.55 | $43.68 | $44.08 | $40.08 | 332,548 |
| 2018-06-21 | $44.56 | $44.96 | $44.05 | $44.25 | $40.24 | 195,872 |
| 2018-06-20 | $44.35 | $44.69 | $44.14 | $44.61 | $40.56 | 142,916 |
| 2018-06-19 | $43.16 | $44.33 | $43.16 | $44.11 | $40.11 | 265,695 |
| 2018-06-18 | $44.10 | $44.32 | $43.96 | $44.18 | $40.17 | 308,769 |
| 2018-06-15 | $44.38 | $45.33 | $44.01 | $44.28 | $40.26 | 295,024 |
| 2018-06-14 | $44.69 | $44.87 | $44.30 | $44.54 | $40.50 | 156,701 |
| 2018-06-13 | $45.57 | $45.57 | $44.44 | $44.64 | $40.59 | 188,216 |
| 2018-06-12 | $45.72 | $45.80 | $45.14 | $45.61 | $41.47 | 163,087 |
| 2018-06-11 | $45.05 | $45.70 | $44.55 | $45.48 | $41.36 | 189,531 |
| 2018-06-08 | $44.60 | $45.13 | $43.87 | $45.06 | $40.97 | 106,004 |
| 2018-06-07 | $44.19 | $44.69 | $44.00 | $44.60 | $40.56 | 117,412 |
| 2018-06-06 | $44.51 | $44.59 | $43.95 | $44.19 | $40.18 | 212,834 |
| 2018-06-05 | $44.39 | $44.74 | $44.22 | $44.51 | $40.47 | 173,909 |
| 2018-06-04 | $44.02 | $44.42 | $43.76 | $44.37 | $40.35 | 197,150 |
| 2018-06-01 | $43.90 | $44.46 | $43.74 | $43.92 | $39.94 | 204,334 |
| 2018-05-31 | $43.84 | $44.27 | $43.51 | $43.65 | $39.69 | 169,026 |
| 2018-05-30 | $43.15 | $44.16 | $43.15 | $43.81 | $39.84 | 184,182 |
| 2018-05-29 | $42.60 | $43.15 | $42.60 | $43.05 | $39.15 | 141,128 |
| 2018-05-25 | $43.00 | $43.20 | $42.63 | $42.72 | $38.85 | 196,388 |
| 2018-05-24 | $42.91 | $43.36 | $42.80 | $43.02 | $39.12 | 166,333 |
| 2018-05-23 | $42.90 | $43.16 | $42.63 | $42.91 | $39.02 | 160,000 |
| 2018-05-22 | $42.90 | $43.53 | $42.75 | $42.99 | $39.09 | 232,532 |
| 2018-05-21 | $42.43 | $43.27 | $42.43 | $42.92 | $39.03 | 162,748 |
| 2018-05-18 | $42.31 | $42.45 | $42.02 | $42.40 | $38.56 | 401,108 |
| 2018-05-17 | $41.70 | $42.34 | $41.68 | $42.15 | $38.33 | 88,897 |
| 2018-05-16 | $41.42 | $42.12 | $41.37 | $41.64 | $37.86 | 235,095 |
| 2018-05-15 | $41.32 | $41.60 | $41.09 | $41.25 | $37.51 | 240,319 |
| 2018-05-14 | $41.97 | $42.17 | $41.45 | $41.51 | $37.60 | 144,555 |
| 2018-05-11 | $42.64 | $42.69 | $41.64 | $41.91 | $37.96 | 172,216 |
| 2018-05-10 | $42.56 | $42.72 | $42.40 | $42.70 | $38.68 | 120,977 |
| 2018-05-09 | $43.08 | $43.20 | $42.44 | $42.49 | $38.49 | 256,559 |
| 2018-05-08 | $43.02 | $43.27 | $42.67 | $43.09 | $39.03 | 189,327 |
| 2018-05-07 | $42.18 | $42.71 | $41.88 | $42.50 | $38.50 | 159,782 |
| 2018-05-04 | $41.63 | $42.66 | $41.63 | $42.15 | $38.18 | 293,975 |
| 2018-05-03 | $41.88 | $42.14 | $41.20 | $41.71 | $37.78 | 247,163 |
| 2018-05-02 | $42.21 | $42.72 | $41.84 | $41.92 | $37.97 | 162,975 |
| 2018-05-01 | $41.79 | $42.43 | $41.52 | $42.33 | $38.35 | 266,368 |
| 2018-04-30 | $41.62 | $42.27 | $41.11 | $41.11 | $37.24 | 203,659 |
| 2018-04-27 | $41.95 | $42.12 | $41.15 | $41.48 | $37.58 | 182,981 |
| 2018-04-26 | $42.35 | $42.75 | $41.65 | $41.89 | $37.95 | 187,817 |
| 2018-04-25 | $41.43 | $42.39 | $41.43 | $42.26 | $38.28 | 214,714 |
| 2018-04-24 | $42.63 | $42.64 | $41.23 | $41.56 | $37.65 | 216,341 |
| 2018-04-23 | $42.09 | $42.80 | $41.96 | $42.64 | $38.63 | 303,375 |
| 2018-04-20 | $41.50 | $42.01 | $41.30 | $41.87 | $37.93 | 402,990 |
| 2018-04-19 | $41.42 | $41.65 | $41.09 | $41.49 | $37.58 | 390,905 |
| 2018-04-18 | $41.75 | $42.65 | $41.40 | $41.49 | $37.58 | 524,221 |
| 2018-04-17 | $42.98 | $42.98 | $41.11 | $41.66 | $37.74 | 839,060 |
| 2018-04-16 | $40.28 | $41.99 | $40.17 | $41.37 | $37.48 | 647,593 |
| 2018-04-13 | $38.62 | $40.83 | $38.62 | $39.94 | $36.18 | 1,153,962 |
| 2018-04-12 | $41.44 | $41.52 | $37.24 | $38.70 | $35.06 | 3,034,012 |
| 2018-04-11 | $42.04 | $42.75 | $41.20 | $42.46 | $38.46 | 472,367 |
| 2018-04-10 | $42.21 | $43.15 | $41.98 | $42.45 | $38.45 | 302,166 |
| 2018-04-09 | $42.33 | $43.65 | $41.78 | $41.81 | $37.87 | 161,635 |
| 2018-04-06 | $42.24 | $42.80 | $41.82 | $42.15 | $38.18 | 246,661 |
| 2018-04-05 | $41.92 | $42.93 | $41.91 | $42.70 | $38.68 | 581,045 |
| 2018-04-04 | $41.02 | $41.94 | $40.12 | $41.80 | $37.87 | 514,862 |
| 2018-04-03 | $42.82 | $43.58 | $42.54 | $43.42 | $39.33 | 135,399 |
| 2018-04-02 | $43.43 | $43.83 | $42.17 | $42.50 | $38.50 | 157,946 |
| 2018-03-29 | $43.19 | $43.85 | $43.19 | $43.35 | $39.27 | 212,280 |
| 2018-03-28 | $43.61 | $44.21 | $42.97 | $43.03 | $38.98 | 177,510 |
| 2018-03-27 | $43.94 | $44.00 | $43.30 | $43.53 | $39.43 | 123,880 |
| 2018-03-26 | $43.16 | $44.01 | $42.74 | $43.95 | $39.81 | 156,178 |
| 2018-03-23 | $43.64 | $43.79 | $42.56 | $42.57 | $38.56 | 179,052 |
| 2018-03-22 | $44.86 | $45.12 | $43.48 | $43.54 | $39.44 | 180,199 |
| 2018-03-21 | $44.78 | $45.40 | $44.43 | $45.12 | $40.87 | 193,390 |
| 2018-03-20 | $44.85 | $45.20 | $44.42 | $44.89 | $40.66 | 108,317 |
| 2018-03-19 | $45.10 | $45.41 | $44.28 | $44.75 | $40.54 | 162,690 |
| 2018-03-16 | $44.77 | $46.19 | $44.77 | $45.25 | $40.99 | 343,043 |
| 2018-03-15 | $45.28 | $45.56 | $44.58 | $44.80 | $40.58 | 142,781 |
| 2018-03-14 | $46.36 | $46.39 | $44.89 | $45.27 | $41.01 | 168,273 |
| 2018-03-13 | $46.68 | $46.86 | $45.00 | $46.24 | $41.89 | 122,678 |
| 2018-03-12 | $46.03 | $46.64 | $45.84 | $46.52 | $42.14 | 255,268 |
| 2018-03-09 | $45.15 | $46.10 | $44.69 | $45.93 | $41.61 | 140,569 |
| 2018-03-08 | $45.98 | $45.98 | $44.68 | $44.82 | $40.60 | 156,412 |
| 2018-03-07 | $44.72 | $46.00 | $44.71 | $45.88 | $41.56 | 188,645 |
| 2018-03-06 | $44.42 | $45.16 | $44.16 | $45.07 | $40.83 | 171,970 |
| 2018-03-05 | $43.78 | $44.47 | $43.31 | $44.23 | $40.07 | 143,080 |
| 2018-03-02 | $42.77 | $44.19 | $42.67 | $43.97 | $39.83 | 200,664 |
| 2018-03-01 | $43.25 | $43.68 | $42.35 | $43.03 | $38.98 | 230,891 |
| 2018-02-28 | $44.46 | $44.53 | $43.13 | $43.14 | $39.08 | 251,724 |
| 2018-02-27 | $45.16 | $45.59 | $44.23 | $44.23 | $40.07 | 292,380 |
| 2018-02-26 | $45.06 | $45.47 | $44.85 | $45.28 | $41.02 | 142,620 |
| 2018-02-23 | $44.58 | $45.13 | $44.38 | $45.04 | $40.80 | 126,894 |
| 2018-02-22 | $44.43 | $45.09 | $44.10 | $44.40 | $40.22 | 139,328 |
| 2018-02-21 | $44.28 | $45.15 | $44.05 | $44.43 | $40.25 | 147,108 |
| 2018-02-20 | $44.57 | $44.84 | $44.16 | $44.30 | $40.13 | 208,419 |
| 2018-02-16 | $44.16 | $45.16 | $44.16 | $44.84 | $40.62 | 198,558 |
| 2018-02-15 | $43.29 | $44.22 | $43.06 | $44.16 | $40.00 | 199,599 |
| 2018-02-14 | $42.45 | $43.44 | $42.45 | $43.02 | $38.97 | 330,606 |
| 2018-02-13 | $42.36 | $42.93 | $42.36 | $42.80 | $38.77 | 136,360 |
| 2018-02-12 | $43.23 | $43.28 | $42.14 | $42.50 | $38.50 | 232,885 |
| 2018-02-09 | $42.48 | $43.36 | $41.96 | $43.05 | $39.00 | 251,703 |
| 2018-02-08 | $41.97 | $42.38 | $41.59 | $42.03 | $38.07 | 205,144 |
| 2018-02-07 | $42.03 | $42.43 | $41.95 | $42.01 | $38.06 | 146,969 |
| 2018-02-06 | $41.41 | $43.08 | $40.66 | $42.04 | $38.08 | 439,258 |
| 2018-02-05 | $44.04 | $44.51 | $42.14 | $42.15 | $38.18 | 178,552 |
| 2018-02-02 | $44.97 | $45.15 | $44.34 | $44.41 | $40.23 | 151,960 |
| 2018-02-01 | $45.21 | $46.00 | $45.05 | $45.35 | $41.08 | 229,957 |
| 2018-01-31 | $46.59 | $46.72 | $45.37 | $45.51 | $41.23 | 298,352 |
| 2018-01-30 | $45.75 | $46.66 | $45.73 | $46.38 | $42.01 | 277,870 |
| 2018-01-29 | $45.90 | $46.30 | $45.65 | $46.15 | $41.81 | 264,449 |
| 2018-01-26 | $45.38 | $46.33 | $45.17 | $46.09 | $41.61 | 260,253 |
| 2018-01-25 | $45.44 | $45.58 | $44.48 | $45.30 | $40.90 | 294,080 |
| 2018-01-24 | $45.14 | $45.45 | $44.72 | $45.29 | $40.89 | 524,807 |
| 2018-01-23 | $44.60 | $45.12 | $44.34 | $44.91 | $40.54 | 304,676 |
| 2018-01-22 | $44.71 | $45.39 | $44.33 | $44.53 | $40.20 | 348,790 |
| 2018-01-19 | $45.14 | $45.16 | $44.75 | $45.00 | $40.63 | 302,604 |
| 2018-01-18 | $45.76 | $46.15 | $44.84 | $45.17 | $40.78 | 313,684 |
| 2018-01-17 | $46.18 | $46.65 | $45.23 | $45.70 | $41.26 | 293,065 |
| 2018-01-16 | $47.13 | $47.52 | $45.87 | $46.10 | $41.62 | 382,666 |
| 2018-01-12 | $46.01 | $46.94 | $45.96 | $46.73 | $42.19 | 207,109 |
| 2018-01-11 | $45.60 | $46.21 | $45.40 | $46.08 | $41.60 | 275,265 |
| 2018-01-10 | $46.18 | $46.57 | $45.50 | $45.56 | $41.13 | 535,269 |
| 2018-01-09 | $45.92 | $46.16 | $45.74 | $46.00 | $41.53 | 218,060 |
| 2018-01-08 | $45.62 | $45.93 | $45.27 | $45.78 | $41.33 | 193,768 |
| 2018-01-05 | $45.39 | $46.19 | $44.86 | $45.70 | $41.26 | 321,100 |
| 2018-01-04 | $45.23 | $45.63 | $45.17 | $45.32 | $40.91 | 224,536 |
| 2018-01-03 | $45.54 | $45.97 | $45.18 | $45.19 | $40.80 | 271,865 |
| 2018-01-02 | $45.74 | $46.24 | $45.43 | $45.55 | $41.12 | 387,998 |
| 2017-12-29 | $45.02 | $45.93 | $44.97 | $45.73 | $41.28 | 330,589 |
| 2017-12-28 | $44.80 | $45.32 | $44.72 | $45.00 | $40.63 | 340,508 |
| 2017-12-27 | $45.00 | $45.29 | $44.34 | $44.83 | $40.47 | 243,026 |
| 2017-12-26 | $43.50 | $44.99 | $43.50 | $44.97 | $40.60 | 362,845 |
| 2017-12-22 | $42.34 | $43.92 | $42.34 | $43.74 | $39.49 | 760,195 |
| 2017-12-21 | $45.00 | $45.28 | $41.61 | $42.32 | $38.21 | 2,499,057 |
| 2017-12-20 | $50.65 | $51.33 | $50.00 | $50.88 | $45.93 | 262,252 |
| 2017-12-19 | $50.91 | $50.97 | $49.94 | $50.45 | $45.55 | 248,708 |
| 2017-12-18 | $48.76 | $50.84 | $48.76 | $50.81 | $45.87 | 295,522 |
| 2017-12-15 | $47.61 | $49.43 | $47.52 | $48.30 | $43.60 | 321,580 |
| 2017-12-14 | $48.30 | $48.30 | $47.05 | $47.52 | $42.90 | 207,240 |
| 2017-12-13 | $47.76 | $49.58 | $47.76 | $48.25 | $43.56 | 350,569 |
| 2017-12-12 | $48.24 | $48.62 | $47.71 | $47.76 | $43.12 | 121,327 |
| 2017-12-11 | $48.38 | $48.54 | $47.82 | $48.13 | $43.45 | 101,248 |
| 2017-12-08 | $48.63 | $48.74 | $48.29 | $48.43 | $43.72 | 88,293 |
| 2017-12-07 | $48.39 | $49.13 | $47.82 | $48.22 | $43.53 | 116,368 |
| 2017-12-06 | $48.60 | $49.47 | $48.33 | $48.37 | $43.67 | 102,274 |
| 2017-12-05 | $49.33 | $50.04 | $48.28 | $48.53 | $43.81 | 167,481 |
| 2017-12-04 | $49.31 | $50.03 | $49.08 | $49.24 | $44.45 | 92,629 |
| 2017-12-01 | $49.94 | $50.23 | $47.43 | $48.66 | $43.93 | 240,832 |
| 2017-11-30 | $50.33 | $50.42 | $49.55 | $50.03 | $45.17 | 150,400 |
| 2017-11-29 | $48.85 | $50.34 | $47.96 | $50.12 | $45.25 | 196,600 |
| 2017-11-28 | $47.30 | $48.76 | $46.36 | $48.68 | $43.95 | 142,495 |
| 2017-11-27 | $47.99 | $48.26 | $47.34 | $47.53 | $42.91 | 113,894 |
| 2017-11-24 | $47.42 | $47.95 | $47.38 | $47.89 | $43.23 | 81,157 |
| 2017-11-22 | $47.52 | $47.95 | $46.95 | $47.32 | $42.72 | 110,098 |
| 2017-11-21 | $48.55 | $48.93 | $47.29 | $47.43 | $42.82 | 250,885 |
| 2017-11-20 | $47.05 | $48.50 | $47.05 | $48.49 | $43.78 | 174,540 |
| 2017-11-17 | $45.38 | $47.68 | $45.24 | $46.96 | $42.39 | 330,528 |
| 2017-11-16 | $45.82 | $46.88 | $45.61 | $46.27 | $41.77 | 145,979 |
| 2017-11-15 | $45.68 | $45.92 | $45.25 | $45.60 | $41.17 | 150,046 |
| 2017-11-14 | $46.31 | $46.70 | $45.72 | $45.90 | $41.44 | 159,368 |
| 2017-11-13 | $46.44 | $47.15 | $46.42 | $46.43 | $41.92 | 109,018 |
| 2017-11-10 | $46.77 | $47.22 | $46.57 | $46.69 | $42.15 | 71,007 |
| 2017-11-09 | $47.20 | $48.03 | $46.82 | $46.99 | $42.42 | 200,795 |
| 2017-11-08 | $47.32 | $47.89 | $46.96 | $47.77 | $43.13 | 123,768 |
| 2017-11-07 | $47.41 | $47.67 | $46.91 | $47.42 | $42.81 | 132,513 |
| 2017-11-06 | $48.23 | $48.77 | $47.47 | $47.49 | $42.87 | 154,710 |
| 2017-11-03 | $48.52 | $48.87 | $48.17 | $48.21 | $43.52 | 92,974 |
| 2017-11-02 | $48.28 | $48.60 | $47.54 | $48.51 | $43.79 | 256,079 |
| 2017-11-01 | $48.00 | $48.31 | $47.60 | $48.29 | $43.60 | 172,482 |
| 2017-10-31 | $47.45 | $48.15 | $46.96 | $47.73 | $43.09 | 197,907 |
| 2017-10-30 | $47.56 | $47.81 | $47.13 | $47.28 | $42.68 | 200,185 |
| 2017-10-27 | $48.77 | $48.77 | $47.40 | $47.81 | $43.16 | 148,497 |
| 2017-10-26 | $48.42 | $49.13 | $48.42 | $48.68 | $43.95 | 174,682 |
| 2017-10-25 | $47.30 | $48.35 | $46.86 | $48.17 | $43.49 | 319,528 |
| 2017-10-24 | $47.19 | $47.75 | $47.19 | $47.39 | $42.78 | 131,300 |
| 2017-10-23 | $47.29 | $47.47 | $47.02 | $47.09 | $42.51 | 158,052 |
| 2017-10-20 | $49.54 | $49.54 | $46.70 | $47.35 | $42.62 | 189,965 |
| 2017-10-19 | $45.48 | $46.20 | $45.01 | $46.08 | $41.48 | 356,281 |
| 2017-10-18 | $46.20 | $46.80 | $45.60 | $45.74 | $41.17 | 426,059 |
| 2017-10-17 | $47.26 | $47.40 | $46.77 | $46.90 | $42.21 | 308,421 |
| 2017-10-16 | $48.27 | $48.31 | $47.45 | $47.45 | $42.71 | 461,555 |
| 2017-10-13 | $49.03 | $49.25 | $48.15 | $48.19 | $43.38 | 417,481 |
| 2017-10-12 | $48.56 | $49.35 | $48.34 | $49.10 | $44.20 | 263,069 |
| 2017-10-11 | $48.69 | $48.98 | $48.54 | $48.57 | $43.72 | 135,450 |
| 2017-10-10 | $49.01 | $49.01 | $48.40 | $48.53 | $43.68 | 139,144 |
| 2017-10-09 | $48.93 | $49.24 | $48.38 | $48.62 | $43.76 | 187,779 |
| 2017-10-06 | $49.18 | $49.53 | $48.81 | $48.94 | $44.05 | 171,799 |
| 2017-10-05 | $48.90 | $49.58 | $48.65 | $49.24 | $44.32 | 223,233 |
| 2017-10-04 | $49.12 | $49.65 | $48.79 | $48.86 | $43.98 | 152,113 |
| 2017-10-03 | $49.15 | $49.59 | $48.73 | $48.96 | $44.07 | 282,448 |
| 2017-10-02 | $48.51 | $49.22 | $47.93 | $49.16 | $44.25 | 307,290 |
| 2017-09-29 | $48.14 | $48.49 | $47.67 | $48.26 | $43.44 | 354,864 |
| 2017-09-28 | $47.96 | $48.39 | $47.70 | $48.05 | $43.25 | 341,097 |
| 2017-09-27 | $47.02 | $48.24 | $46.45 | $48.12 | $43.31 | 391,586 |
| 2017-09-26 | $46.17 | $46.94 | $46.00 | $46.64 | $41.98 | 309,045 |
| 2017-09-25 | $46.48 | $47.19 | $45.64 | $45.94 | $41.35 | 253,280 |
| 2017-09-22 | $46.09 | $46.83 | $45.61 | $46.51 | $41.86 | 452,578 |
| 2017-09-21 | $44.83 | $46.45 | $44.50 | $46.09 | $41.49 | 380,636 |
| 2017-09-20 | $43.99 | $44.88 | $43.10 | $44.54 | $40.09 | 722,918 |
| 2017-09-19 | $43.01 | $46.25 | $43.00 | $44.37 | $39.94 | 651,254 |
| 2017-09-18 | $44.96 | $45.25 | $44.29 | $44.98 | $40.49 | 723,810 |
| 2017-09-15 | $44.89 | $45.09 | $44.50 | $44.80 | $40.32 | 400,991 |
| 2017-09-14 | $44.96 | $45.13 | $44.39 | $44.79 | $40.32 | 189,560 |
| 2017-09-13 | $45.00 | $45.50 | $44.65 | $44.96 | $40.47 | 230,865 |
| 2017-09-12 | $45.39 | $45.59 | $44.85 | $45.01 | $40.51 | 305,865 |
| 2017-09-11 | $45.55 | $45.55 | $44.76 | $45.22 | $40.70 | 241,784 |
| 2017-09-08 | $43.40 | $46.14 | $43.27 | $45.33 | $40.80 | 671,856 |
| 2017-09-07 | $43.60 | $43.84 | $43.02 | $43.40 | $39.06 | 212,595 |
| 2017-09-06 | $43.62 | $43.83 | $43.39 | $43.69 | $39.33 | 221,727 |
| 2017-09-05 | $43.19 | $43.60 | $43.19 | $43.35 | $39.02 | 161,227 |
| 2017-09-01 | $43.70 | $43.79 | $43.34 | $43.37 | $39.04 | 138,085 |
| 2017-08-31 | $43.76 | $43.93 | $43.06 | $43.70 | $39.33 | 245,259 |
| 2017-08-30 | $43.08 | $43.69 | $42.84 | $43.55 | $39.20 | 253,215 |
| 2017-08-29 | $42.23 | $43.13 | $42.23 | $43.12 | $38.81 | 269,406 |
| 2017-08-28 | $42.85 | $42.97 | $41.85 | $42.64 | $38.38 | 413,078 |
| 2017-08-25 | $41.13 | $42.80 | $40.81 | $42.61 | $38.35 | 793,084 |
| 2017-08-24 | $41.21 | $42.09 | $40.71 | $41.06 | $36.96 | 984,595 |
| 2017-08-23 | $45.62 | $46.34 | $40.03 | $41.01 | $36.91 | 2,220,834 |
| 2017-08-22 | $47.14 | $47.18 | $46.06 | $47.01 | $42.31 | 547,850 |
| 2017-08-21 | $47.29 | $47.42 | $46.86 | $46.95 | $42.26 | 152,608 |
| 2017-08-18 | $48.46 | $48.81 | $47.37 | $47.42 | $42.68 | 303,561 |
| 2017-08-17 | $50.00 | $50.68 | $49.06 | $49.08 | $44.18 | 112,768 |
| 2017-08-16 | $50.47 | $50.86 | $50.19 | $50.56 | $45.51 | 139,983 |
| 2017-08-15 | $52.16 | $52.16 | $50.41 | $50.48 | $45.44 | 134,747 |
| 2017-08-14 | $51.89 | $52.36 | $51.71 | $52.07 | $46.87 | 107,619 |
| 2017-08-11 | $50.86 | $51.62 | $50.61 | $51.42 | $46.28 | 117,077 |
| 2017-08-10 | $51.36 | $51.57 | $50.61 | $50.65 | $45.59 | 144,462 |
| 2017-08-09 | $51.84 | $52.10 | $51.31 | $51.67 | $46.51 | 97,832 |
| 2017-08-08 | $52.42 | $53.12 | $51.71 | $52.11 | $46.90 | 82,438 |
| 2017-08-07 | $52.25 | $53.10 | $52.00 | $52.41 | $47.17 | 139,855 |
| 2017-08-04 | $52.20 | $52.51 | $51.68 | $52.31 | $47.08 | 82,955 |
| 2017-08-03 | $52.24 | $52.45 | $51.63 | $51.97 | $46.78 | 129,870 |
| 2017-08-02 | $52.41 | $52.67 | $51.79 | $52.14 | $46.93 | 101,835 |
| 2017-08-01 | $52.26 | $52.59 | $51.93 | $52.43 | $47.19 | 133,262 |
| 2017-07-31 | $52.28 | $52.48 | $51.78 | $52.09 | $46.89 | 173,924 |
| 2017-07-28 | $52.44 | $52.90 | $51.99 | $52.28 | $47.06 | 96,945 |
| 2017-07-27 | $52.69 | $52.76 | $52.06 | $52.53 | $47.28 | 159,287 |
| 2017-07-26 | $53.00 | $53.06 | $52.29 | $52.49 | $47.25 | 131,404 |
| 2017-07-25 | $53.00 | $53.09 | $52.75 | $52.96 | $47.67 | 357,887 |
| 2017-07-24 | $52.87 | $53.19 | $52.27 | $52.70 | $47.44 | 219,905 |
| 2017-07-21 | $53.98 | $54.24 | $52.57 | $52.86 | $47.58 | 200,179 |
| 2017-07-20 | $54.23 | $54.23 | $53.24 | $53.71 | $48.34 | 91,110 |
| 2017-07-19 | $53.89 | $54.33 | $53.68 | $54.04 | $48.64 | 160,141 |
| 2017-07-18 | $54.66 | $54.89 | $53.39 | $53.74 | $48.37 | 233,364 |
| 2017-07-17 | $54.18 | $55.18 | $54.03 | $54.85 | $49.37 | 178,878 |
| 2017-07-14 | $53.62 | $54.48 | $53.58 | $54.12 | $48.71 | 333,199 |
| 2017-07-13 | $54.11 | $54.42 | $53.67 | $53.80 | $48.42 | 206,583 |
| 2017-07-12 | $54.42 | $54.75 | $53.70 | $54.02 | $48.62 | 232,431 |
| 2017-07-11 | $54.99 | $55.31 | $53.75 | $53.81 | $48.43 | 235,258 |
| 2017-07-10 | $55.17 | $55.74 | $54.78 | $54.88 | $49.40 | 180,125 |
| 2017-07-07 | $54.85 | $55.34 | $54.71 | $55.16 | $49.65 | 243,582 |
| 2017-07-06 | $56.48 | $56.61 | $54.68 | $54.90 | $49.42 | 280,565 |
| 2017-07-05 | $57.63 | $58.30 | $56.61 | $57.22 | $51.37 | 613,702 |
| 2017-07-03 | $57.16 | $57.99 | $56.58 | $57.74 | $51.84 | 114,646 |
| 2017-06-30 | $55.67 | $57.23 | $55.67 | $56.84 | $51.03 | 204,338 |
| 2017-06-29 | $55.67 | $56.46 | $54.61 | $56.03 | $50.30 | 416,009 |
| 2017-06-28 | $54.35 | $55.58 | $54.03 | $55.41 | $49.75 | 195,623 |
| 2017-06-27 | $53.99 | $54.42 | $53.62 | $53.94 | $48.43 | 235,432 |
| 2017-06-26 | $54.11 | $54.72 | $53.53 | $53.99 | $48.47 | 464,220 |
| 2017-06-23 | $55.12 | $55.98 | $53.66 | $54.65 | $49.07 | 574,621 |
| 2017-06-22 | $59.03 | $59.76 | $54.05 | $55.23 | $49.59 | 786,362 |
| 2017-06-21 | $56.17 | $58.68 | $55.79 | $57.74 | $51.84 | 551,092 |
| 2017-06-20 | $56.31 | $56.73 | $55.84 | $56.14 | $50.40 | 123,244 |
| 2017-06-19 | $56.03 | $56.39 | $55.44 | $56.28 | $50.53 | 155,447 |
| 2017-06-16 | $55.97 | $55.97 | $54.39 | $55.53 | $49.86 | 301,466 |
| 2017-06-15 | $56.75 | $57.24 | $55.85 | $56.19 | $50.45 | 179,591 |
| 2017-06-14 | $57.28 | $57.76 | $56.44 | $57.46 | $51.59 | 228,546 |
| 2017-06-13 | $57.00 | $58.63 | $54.95 | $57.22 | $51.37 | 238,358 |
| 2017-06-12 | $58.00 | $58.10 | $56.33 | $57.15 | $51.31 | 293,534 |
| 2017-06-09 | $56.96 | $58.14 | $56.48 | $58.13 | $52.19 | 152,030 |
| 2017-06-08 | $55.70 | $57.00 | $55.27 | $56.83 | $51.02 | 147,372 |
| 2017-06-07 | $55.70 | $55.96 | $55.21 | $55.65 | $49.96 | 158,594 |
| 2017-06-06 | $55.51 | $56.33 | $54.40 | $55.76 | $50.06 | 181,873 |
| 2017-06-05 | $56.21 | $56.48 | $55.13 | $56.00 | $50.28 | 140,001 |
| 2017-06-02 | $54.39 | $56.60 | $54.39 | $55.99 | $50.27 | 182,915 |
| 2017-06-01 | $53.39 | $54.42 | $52.77 | $54.39 | $48.83 | 325,912 |
| 2017-05-31 | $53.37 | $53.50 | $52.09 | $53.28 | $47.84 | 304,484 |
| 2017-05-30 | $53.12 | $53.51 | $52.75 | $53.39 | $47.93 | 139,615 |
| 2017-05-26 | $52.36 | $53.29 | $52.27 | $53.15 | $47.72 | 138,536 |
| 2017-05-25 | $51.98 | $52.73 | $51.21 | $52.47 | $47.11 | 177,368 |
| 2017-05-24 | $51.81 | $52.35 | $51.59 | $51.86 | $46.56 | 120,105 |
| 2017-05-23 | $51.72 | $51.88 | $51.03 | $51.65 | $46.37 | 172,051 |
| 2017-05-22 | $51.52 | $52.44 | $51.42 | $51.51 | $46.25 | 171,638 |
| 2017-05-19 | $51.50 | $52.07 | $51.27 | $51.48 | $46.22 | 163,966 |
| 2017-05-18 | $51.58 | $52.13 | $51.34 | $51.38 | $46.13 | 146,089 |
| 2017-05-17 | $52.41 | $52.75 | $51.57 | $51.77 | $46.48 | 176,844 |
| 2017-05-16 | $53.44 | $53.58 | $52.82 | $53.47 | $47.88 | 211,530 |
| 2017-05-15 | $53.61 | $54.13 | $53.31 | $53.47 | $47.88 | 197,243 |
| 2017-05-12 | $54.06 | $54.06 | $53.01 | $53.40 | $47.81 | 161,476 |
| 2017-05-11 | $55.27 | $55.37 | $53.81 | $54.30 | $48.62 | 161,416 |
| 2017-05-10 | $54.24 | $55.79 | $53.53 | $55.59 | $49.78 | 222,877 |
| 2017-05-09 | $54.39 | $54.87 | $54.01 | $54.25 | $48.58 | 193,546 |
| 2017-05-08 | $55.10 | $55.10 | $54.19 | $54.31 | $48.63 | 134,349 |
| 2017-05-05 | $55.55 | $55.55 | $54.46 | $55.26 | $49.48 | 121,272 |
| 2017-05-04 | $55.63 | $55.67 | $54.75 | $55.48 | $49.68 | 128,931 |
| 2017-05-03 | $55.81 | $55.98 | $55.16 | $55.64 | $49.82 | 242,683 |
| 2017-05-02 | $56.00 | $56.84 | $55.69 | $56.05 | $50.19 | 310,770 |
| 2017-05-01 | $54.76 | $57.13 | $54.29 | $55.81 | $49.97 | 459,325 |
| 2017-04-28 | $54.68 | $54.68 | $54.12 | $54.50 | $48.80 | 215,034 |
| 2017-04-27 | $54.79 | $54.86 | $54.27 | $54.50 | $48.80 | 145,110 |
| 2017-04-26 | $54.44 | $54.82 | $54.23 | $54.62 | $48.91 | 276,663 |
| 2017-04-25 | $53.87 | $54.96 | $53.85 | $54.44 | $48.75 | 290,218 |
| 2017-04-24 | $53.13 | $53.68 | $52.27 | $53.52 | $47.92 | 344,324 |
| 2017-04-21 | $51.89 | $52.35 | $51.44 | $52.20 | $46.74 | 301,366 |
| 2017-04-20 | $51.90 | $52.48 | $51.58 | $52.00 | $46.56 | 306,110 |
| 2017-04-19 | $52.22 | $52.58 | $51.47 | $51.66 | $46.26 | 424,615 |
| 2017-04-18 | $52.02 | $52.52 | $51.54 | $51.95 | $46.52 | 523,601 |
| 2017-04-17 | $51.19 | $52.60 | $50.61 | $52.20 | $46.74 | 793,991 |
| 2017-04-13 | $56.91 | $56.91 | $50.40 | $50.72 | $45.41 | 2,069,316 |
| 2017-04-12 | $57.40 | $58.69 | $57.00 | $58.08 | $52.00 | 434,434 |
| 2017-04-11 | $57.89 | $58.20 | $56.71 | $57.43 | $51.42 | 311,012 |
| 2017-04-10 | $57.92 | $59.47 | $57.16 | $58.02 | $51.95 | 312,274 |
| 2017-04-07 | $57.53 | $57.97 | $56.28 | $57.87 | $51.82 | 365,499 |
| 2017-04-06 | $57.64 | $57.99 | $57.18 | $57.76 | $51.72 | 133,362 |
| 2017-04-05 | $58.64 | $59.42 | $57.43 | $57.65 | $51.62 | 298,347 |
| 2017-04-04 | $58.25 | $58.77 | $58.24 | $58.33 | $52.23 | 181,723 |
| 2017-04-03 | $59.66 | $59.66 | $58.11 | $58.30 | $52.20 | 157,984 |
| 2017-03-31 | $59.30 | $59.98 | $59.01 | $59.61 | $53.37 | 225,858 |
| 2017-03-30 | $58.69 | $59.50 | $58.69 | $59.26 | $53.06 | 129,828 |
| 2017-03-29 | $57.95 | $58.79 | $57.75 | $58.61 | $52.48 | 113,393 |
| 2017-03-28 | $56.71 | $58.14 | $56.24 | $57.98 | $51.92 | 156,544 |
| 2017-03-27 | $56.07 | $57.15 | $55.33 | $56.79 | $50.85 | 178,672 |
| 2017-03-24 | $57.32 | $57.92 | $56.93 | $56.94 | $50.98 | 155,937 |
| 2017-03-23 | $56.63 | $57.51 | $55.72 | $57.22 | $51.23 | 125,046 |
| 2017-03-22 | $56.59 | $56.82 | $55.89 | $56.71 | $50.78 | 200,162 |
| 2017-03-21 | $58.35 | $58.35 | $56.83 | $56.85 | $50.90 | 142,946 |
| 2017-03-20 | $59.22 | $59.40 | $57.78 | $58.22 | $52.13 | 127,435 |
| 2017-03-17 | $57.70 | $59.50 | $56.03 | $59.40 | $53.19 | 313,051 |
| 2017-03-16 | $58.27 | $58.51 | $57.60 | $57.72 | $51.68 | 113,759 |
| 2017-03-15 | $57.22 | $58.30 | $57.13 | $58.02 | $51.95 | 105,447 |
| 2017-03-14 | $56.80 | $57.29 | $56.19 | $57.11 | $51.14 | 95,596 |
| 2017-03-13 | $56.58 | $57.66 | $56.58 | $57.35 | $51.35 | 80,746 |
| 2017-03-10 | $56.03 | $57.08 | $55.63 | $56.95 | $50.99 | 166,154 |
| 2017-03-09 | $55.77 | $56.42 | $55.64 | $55.73 | $49.90 | 184,915 |
| 2017-03-08 | $56.69 | $56.95 | $55.85 | $55.89 | $50.04 | 230,779 |
| 2017-03-07 | $57.48 | $57.64 | $56.53 | $56.60 | $50.68 | 165,262 |
| 2017-03-06 | $57.93 | $58.05 | $57.08 | $57.57 | $51.55 | 146,431 |
| 2017-03-03 | $58.03 | $58.70 | $57.55 | $58.19 | $52.10 | 156,252 |
| 2017-03-02 | $59.21 | $59.87 | $58.07 | $58.14 | $52.06 | 197,725 |
| 2017-03-01 | $58.02 | $61.00 | $58.02 | $59.38 | $53.16 | 428,364 |
| 2017-02-28 | $58.45 | $58.75 | $57.14 | $57.18 | $51.20 | 269,629 |
| 2017-02-27 | $58.05 | $59.37 | $58.02 | $58.54 | $52.42 | 305,353 |
| 2017-02-24 | $57.33 | $58.05 | $56.87 | $58.03 | $51.96 | 246,624 |
| 2017-02-23 | $58.90 | $59.01 | $57.81 | $57.89 | $51.83 | 193,930 |
| 2017-02-22 | $58.12 | $58.60 | $57.93 | $58.53 | $52.41 | 182,033 |
| 2017-02-21 | $58.01 | $58.45 | $57.43 | $58.22 | $52.13 | 303,970 |
| 2017-02-17 | $58.82 | $58.86 | $57.57 | $58.03 | $51.96 | 220,297 |
| 2017-02-16 | $59.21 | $59.50 | $58.50 | $58.82 | $52.67 | 478,319 |
| 2017-02-15 | $59.03 | $59.49 | $58.85 | $59.17 | $52.98 | 195,829 |
| 2017-02-14 | $59.06 | $59.43 | $58.02 | $59.17 | $52.98 | 187,934 |
| 2017-02-13 | $58.80 | $59.69 | $58.66 | $59.10 | $52.92 | 192,591 |
| 2017-02-10 | $58.13 | $58.87 | $57.92 | $58.41 | $52.30 | 135,725 |
| 2017-02-09 | $57.29 | $58.10 | $57.10 | $58.00 | $51.93 | 121,449 |
| 2017-02-08 | $57.64 | $57.64 | $56.52 | $57.30 | $51.31 | 215,440 |
| 2017-02-07 | $58.00 | $58.00 | $57.13 | $57.70 | $51.66 | 219,429 |
| 2017-02-06 | $57.47 | $57.92 | $57.26 | $57.92 | $51.86 | 158,644 |
| 2017-02-03 | $57.38 | $57.87 | $56.94 | $57.80 | $51.75 | 138,318 |
| 2017-02-02 | $56.85 | $57.56 | $56.69 | $56.88 | $50.93 | 142,609 |
| 2017-02-01 | $57.06 | $57.83 | $56.68 | $57.21 | $51.23 | 159,585 |
| 2017-01-31 | $56.27 | $57.29 | $55.53 | $57.08 | $51.11 | 183,099 |
| 2017-01-30 | $57.03 | $57.10 | $56.30 | $56.69 | $50.76 | 178,700 |
| 2017-01-27 | $58.56 | $58.62 | $57.19 | $57.49 | $51.48 | 295,632 |
| 2017-01-26 | $57.75 | $58.96 | $57.53 | $58.61 | $52.35 | 341,756 |
| 2017-01-25 | $57.95 | $58.35 | $57.54 | $57.75 | $51.58 | 151,608 |
| 2017-01-24 | $57.28 | $57.90 | $56.92 | $57.47 | $51.33 | 183,758 |
| 2017-01-23 | $56.66 | $56.94 | $55.75 | $56.72 | $50.66 | 157,315 |
| 2017-01-20 | $56.67 | $57.03 | $56.13 | $56.63 | $50.58 | 201,212 |
| 2017-01-19 | $57.49 | $58.32 | $56.57 | $56.67 | $50.62 | 313,892 |
| 2017-01-18 | $55.97 | $56.82 | $55.36 | $56.71 | $50.65 | 252,803 |
| 2017-01-17 | $55.85 | $55.99 | $55.18 | $55.56 | $49.63 | 236,832 |
| 2017-01-13 | $55.50 | $56.25 | $55.50 | $56.03 | $50.05 | 288,986 |
| 2017-01-12 | $55.42 | $55.66 | $54.94 | $55.50 | $49.57 | 210,918 |
| 2017-01-11 | $54.46 | $55.69 | $54.05 | $55.67 | $49.73 | 274,477 |
| 2017-01-10 | $53.99 | $54.56 | $53.90 | $54.47 | $48.65 | 173,373 |
| 2017-01-09 | $54.01 | $54.31 | $53.55 | $53.97 | $48.21 | 224,725 |
| 2017-01-06 | $55.00 | $55.93 | $54.06 | $54.21 | $48.42 | 363,246 |
| 2017-01-05 | $55.50 | $56.40 | $54.62 | $54.67 | $48.83 | 479,614 |
| 2017-01-04 | $55.20 | $56.02 | $55.10 | $55.70 | $49.75 | 363,951 |
| 2017-01-03 | $54.46 | $55.19 | $54.03 | $55.07 | $49.19 | 501,581 |
| 2016-12-30 | $53.58 | $53.84 | $53.06 | $53.56 | $47.84 | 190,257 |
| 2016-12-29 | $53.63 | $54.28 | $53.25 | $53.59 | $47.87 | 147,809 |
| 2016-12-28 | $53.83 | $53.89 | $53.34 | $53.46 | $47.75 | 352,424 |
| 2016-12-27 | $53.98 | $54.32 | $53.59 | $53.63 | $47.90 | 226,335 |
| 2016-12-23 | $53.39 | $53.83 | $53.26 | $53.78 | $48.04 | 258,595 |
| 2016-12-22 | $53.75 | $54.08 | $53.37 | $53.48 | $47.77 | 352,024 |
| 2016-12-21 | $52.03 | $53.92 | $51.98 | $53.77 | $48.03 | 504,678 |
| 2016-12-20 | $50.40 | $51.71 | $50.02 | $51.70 | $46.18 | 288,704 |
| 2016-12-19 | $49.93 | $50.40 | $49.03 | $50.10 | $44.75 | 472,984 |
| 2016-12-16 | $48.95 | $50.25 | $48.55 | $50.00 | $44.66 | 888,729 |
| 2016-12-15 | $50.30 | $50.30 | $44.86 | $48.51 | $43.33 | 930,120 |
| 2016-12-14 | $47.89 | $49.24 | $47.52 | $48.73 | $43.53 | 599,928 |
| 2016-12-13 | $48.79 | $49.07 | $47.44 | $47.77 | $42.67 | 475,381 |
| 2016-12-12 | $50.63 | $50.63 | $48.23 | $48.64 | $43.45 | 405,541 |
| 2016-12-09 | $50.22 | $51.31 | $50.14 | $50.82 | $45.39 | 308,098 |
| 2016-12-08 | $49.29 | $50.14 | $48.82 | $50.04 | $44.70 | 181,194 |
| 2016-12-07 | $49.36 | $49.49 | $48.46 | $49.29 | $44.03 | 182,702 |
| 2016-12-06 | $48.89 | $49.89 | $48.66 | $49.44 | $44.16 | 212,414 |
| 2016-12-05 | $48.40 | $48.95 | $47.87 | $48.90 | $43.68 | 166,632 |
| 2016-12-02 | $48.11 | $48.24 | $47.48 | $47.87 | $42.76 | 167,939 |
| 2016-12-01 | $47.60 | $48.51 | $47.53 | $48.07 | $42.94 | 247,393 |
| 2016-11-30 | $48.12 | $48.47 | $46.68 | $47.70 | $42.61 | 128,658 |
| 2016-11-29 | $47.64 | $48.24 | $47.26 | $47.76 | $42.66 | 234,759 |
| 2016-11-28 | $48.38 | $48.46 | $46.52 | $47.64 | $42.55 | 256,959 |
| 2016-11-25 | $48.04 | $48.46 | $47.21 | $48.42 | $43.25 | 64,208 |
| 2016-11-23 | $47.51 | $48.00 | $47.47 | $47.93 | $42.81 | 128,250 |
| 2016-11-22 | $47.20 | $47.71 | $46.87 | $47.69 | $42.60 | 249,730 |
| 2016-11-21 | $46.93 | $47.12 | $45.84 | $47.05 | $42.03 | 244,988 |
| 2016-11-18 | $46.90 | $47.22 | $45.98 | $46.98 | $41.96 | 184,081 |
| 2016-11-17 | $46.36 | $47.32 | $46.32 | $46.90 | $41.89 | 253,904 |
| 2016-11-16 | $46.07 | $46.23 | $45.68 | $46.06 | $41.14 | 200,854 |
| 2016-11-15 | $46.44 | $46.44 | $45.27 | $46.23 | $41.29 | 223,950 |
| 2016-11-14 | $46.45 | $47.14 | $45.84 | $46.37 | $41.42 | 309,217 |
| 2016-11-11 | $45.72 | $46.80 | $45.37 | $45.93 | $41.03 | 393,201 |
| 2016-11-10 | $43.56 | $45.98 | $43.07 | $45.75 | $40.86 | 413,811 |
| 2016-11-09 | $41.28 | $43.27 | $41.02 | $43.16 | $38.55 | 502,523 |
| 2016-11-08 | $41.53 | $41.98 | $41.11 | $41.69 | $37.24 | 123,916 |
| 2016-11-07 | $41.56 | $41.97 | $41.35 | $41.74 | $37.28 | 179,253 |
| 2016-11-04 | $40.08 | $41.35 | $39.91 | $40.80 | $36.44 | 199,831 |
| 2016-11-03 | $40.27 | $40.47 | $39.88 | $39.96 | $35.69 | 134,594 |
| 2016-11-02 | $40.06 | $40.72 | $39.96 | $40.25 | $35.95 | 240,198 |
| 2016-11-01 | $40.73 | $40.92 | $39.96 | $40.07 | $35.79 | 185,956 |
| 2016-10-31 | $40.37 | $40.77 | $40.03 | $40.75 | $36.40 | 264,206 |
| 2016-10-28 | $40.39 | $40.96 | $40.26 | $40.37 | $36.06 | 185,343 |
| 2016-10-27 | $40.45 | $40.51 | $40.05 | $40.40 | $36.09 | 153,945 |
| 2016-10-26 | $40.15 | $40.80 | $40.12 | $40.40 | $36.09 | 362,221 |
| 2016-10-25 | $41.39 | $41.39 | $40.36 | $40.45 | $36.13 | 194,547 |
| 2016-10-24 | $41.49 | $41.85 | $41.49 | $41.55 | $37.11 | 173,301 |
| 2016-10-21 | $41.92 | $42.02 | $41.03 | $41.17 | $36.77 | 286,305 |
| 2016-10-20 | $42.86 | $43.12 | $42.35 | $42.40 | $37.76 | 241,060 |
| 2016-10-19 | $43.31 | $43.42 | $42.78 | $43.05 | $38.34 | 256,326 |
| 2016-10-18 | $44.50 | $44.50 | $43.28 | $43.29 | $38.55 | 241,523 |
| 2016-10-17 | $44.18 | $44.36 | $43.88 | $44.00 | $39.18 | 158,292 |
| 2016-10-14 | $44.24 | $44.30 | $43.87 | $43.90 | $39.09 | 114,720 |
| 2016-10-13 | $44.18 | $44.37 | $43.82 | $43.91 | $39.10 | 138,515 |
| 2016-10-12 | $44.54 | $44.82 | $44.32 | $44.49 | $39.62 | 345,762 |
| 2016-10-11 | $45.93 | $45.93 | $44.56 | $44.67 | $39.78 | 154,370 |
| 2016-10-10 | $45.66 | $46.46 | $45.66 | $45.94 | $40.91 | 99,825 |
| 2016-10-07 | $46.56 | $46.56 | $45.38 | $45.47 | $40.49 | 227,286 |
| 2016-10-06 | $45.50 | $46.74 | $45.25 | $46.69 | $41.58 | 216,102 |
| 2016-10-05 | $45.51 | $45.82 | $45.19 | $45.51 | $40.53 | 156,429 |
| 2016-10-04 | $44.98 | $45.60 | $44.98 | $45.28 | $40.32 | 193,395 |
| 2016-10-03 | $44.38 | $45.14 | $44.09 | $44.98 | $40.06 | 238,183 |
| 2016-09-30 | $44.42 | $44.99 | $44.22 | $44.69 | $39.80 | 313,361 |
| 2016-09-29 | $44.24 | $44.89 | $43.94 | $44.34 | $39.49 | 259,426 |
| 2016-09-28 | $43.91 | $44.32 | $43.74 | $44.15 | $39.32 | 215,172 |
| 2016-09-27 | $43.64 | $44.23 | $43.41 | $43.85 | $39.05 | 275,638 |
| 2016-09-26 | $44.01 | $44.14 | $43.30 | $43.77 | $38.98 | 267,236 |
| 2016-09-23 | $44.08 | $44.46 | $43.99 | $44.14 | $39.31 | 223,403 |
| 2016-09-22 | $44.31 | $44.48 | $43.94 | $44.25 | $39.41 | 380,450 |
| 2016-09-21 | $44.07 | $44.43 | $43.66 | $44.07 | $39.25 | 310,635 |
| 2016-09-20 | $44.75 | $44.75 | $43.74 | $43.81 | $39.01 | 365,784 |
| 2016-09-19 | $44.76 | $45.00 | $44.08 | $44.49 | $39.62 | 321,336 |
| 2016-09-16 | $43.49 | $44.70 | $43.03 | $44.32 | $39.47 | 875,299 |
| 2016-09-15 | $49.00 | $49.35 | $42.21 | $43.28 | $38.54 | 2,495,687 |
| 2016-09-14 | $44.87 | $46.18 | $44.17 | $46.11 | $41.06 | 526,063 |
| 2016-09-13 | $45.60 | $45.63 | $44.40 | $44.46 | $39.59 | 432,790 |
| 2016-09-12 | $44.92 | $46.07 | $44.54 | $45.90 | $40.87 | 205,596 |
| 2016-09-09 | $47.62 | $47.68 | $45.10 | $45.11 | $40.17 | 278,291 |
| 2016-09-08 | $48.45 | $48.74 | $47.98 | $48.19 | $42.91 | 124,999 |
| 2016-09-07 | $47.89 | $48.60 | $47.62 | $48.53 | $43.22 | 150,219 |
| 2016-09-06 | $48.72 | $48.72 | $47.78 | $48.30 | $43.01 | 121,819 |
| 2016-09-02 | $47.93 | $48.66 | $47.70 | $48.49 | $43.18 | 139,046 |
| 2016-09-01 | $48.30 | $48.80 | $46.23 | $47.81 | $42.58 | 387,729 |
| 2016-08-31 | $48.93 | $48.97 | $47.81 | $48.40 | $43.10 | 167,089 |
| 2016-08-30 | $48.85 | $49.18 | $48.68 | $49.17 | $43.79 | 227,510 |
| 2016-08-29 | $48.16 | $49.05 | $48.16 | $49.02 | $43.65 | 149,707 |
| 2016-08-26 | $48.28 | $48.50 | $47.47 | $47.97 | $42.72 | 191,467 |
| 2016-08-25 | $48.06 | $48.44 | $47.80 | $48.39 | $43.09 | 164,206 |
| 2016-08-24 | $49.04 | $49.04 | $48.16 | $48.31 | $43.02 | 130,049 |
| 2016-08-23 | $48.70 | $49.26 | $48.62 | $48.88 | $43.53 | 115,581 |
| 2016-08-22 | $48.11 | $48.59 | $47.54 | $48.53 | $43.22 | 130,658 |
| 2016-08-19 | $47.09 | $48.30 | $46.93 | $48.11 | $42.84 | 198,697 |
| 2016-08-18 | $46.90 | $47.36 | $46.82 | $47.35 | $42.17 | 135,246 |
| 2016-08-17 | $46.33 | $47.38 | $46.00 | $46.97 | $41.83 | 267,978 |
| 2016-08-16 | $47.34 | $47.34 | $46.45 | $46.46 | $41.37 | 150,211 |
| 2016-08-15 | $46.88 | $47.78 | $46.88 | $47.43 | $42.24 | 133,370 |
| 2016-08-12 | $46.95 | $47.24 | $46.39 | $46.88 | $41.75 | 77,917 |
| 2016-08-11 | $46.87 | $47.40 | $46.70 | $46.93 | $41.79 | 119,066 |
| 2016-08-10 | $47.07 | $47.45 | $46.34 | $46.93 | $41.79 | 155,351 |
| 2016-08-09 | $47.18 | $47.79 | $46.85 | $47.05 | $41.90 | 109,135 |
| 2016-08-08 | $47.42 | $47.77 | $47.02 | $47.30 | $42.12 | 132,505 |
| 2016-08-05 | $46.56 | $47.71 | $46.48 | $47.49 | $42.29 | 156,271 |
| 2016-08-04 | $47.27 | $47.30 | $46.25 | $46.45 | $41.36 | 134,551 |
| 2016-08-03 | $46.13 | $46.96 | $45.64 | $46.94 | $41.80 | 167,471 |
| 2016-08-02 | $46.83 | $47.03 | $45.71 | $46.14 | $41.09 | 253,146 |
| 2016-08-01 | $47.00 | $47.35 | $45.88 | $46.83 | $41.70 | 225,878 |
| 2016-07-29 | $47.68 | $47.68 | $46.72 | $46.75 | $41.63 | 394,676 |
| 2016-07-28 | $48.14 | $48.22 | $47.70 | $47.77 | $42.54 | 124,040 |
| 2016-07-27 | $47.90 | $48.36 | $47.58 | $48.05 | $42.79 | 230,534 |
| 2016-07-26 | $46.84 | $47.80 | $46.71 | $47.60 | $42.39 | 192,269 |
| 2016-07-25 | $46.75 | $47.08 | $46.60 | $46.91 | $41.77 | 120,645 |
| 2016-07-22 | $47.48 | $47.86 | $46.77 | $46.83 | $41.70 | 185,744 |
| 2016-07-21 | $47.97 | $48.18 | $47.17 | $47.40 | $42.21 | 254,017 |
| 2016-07-20 | $47.51 | $48.02 | $46.91 | $47.91 | $42.66 | 243,779 |
| 2016-07-19 | $48.01 | $48.01 | $47.15 | $47.29 | $42.11 | 205,791 |
| 2016-07-18 | $47.43 | $48.12 | $47.19 | $47.91 | $42.66 | 303,267 |
| 2016-07-15 | $46.96 | $47.57 | $46.79 | $47.33 | $42.15 | 287,374 |
| 2016-07-14 | $48.08 | $48.46 | $46.29 | $46.73 | $41.61 | 347,137 |
| 2016-07-13 | $46.50 | $47.54 | $46.26 | $47.42 | $42.23 | 453,347 |
| 2016-07-12 | $46.02 | $46.44 | $44.03 | $46.05 | $41.01 | 874,474 |
| 2016-07-11 | $46.73 | $46.95 | $45.91 | $46.63 | $41.52 | 289,973 |
| 2016-07-08 | $46.44 | $47.28 | $46.35 | $46.51 | $41.42 | 223,412 |
| 2016-07-07 | $46.40 | $46.70 | $45.24 | $46.06 | $40.91 | 350,306 |
| 2016-07-06 | $45.69 | $46.38 | $45.58 | $46.11 | $40.95 | 295,821 |
| 2016-07-05 | $46.15 | $46.53 | $45.92 | $46.15 | $40.99 | 240,046 |
| 2016-07-01 | $46.22 | $48.19 | $46.22 | $46.52 | $41.32 | 444,559 |
| 2016-06-30 | $45.23 | $46.40 | $44.54 | $46.35 | $41.16 | 428,804 |
| 2016-06-29 | $43.95 | $45.39 | $43.55 | $45.24 | $40.18 | 402,571 |
| 2016-06-28 | $42.54 | $43.54 | $42.54 | $43.30 | $38.46 | 287,419 |
| 2016-06-27 | $42.79 | $43.50 | $41.69 | $42.05 | $37.35 | 352,484 |
| 2016-06-24 | $43.74 | $45.01 | $42.79 | $43.59 | $38.71 | 389,486 |
| 2016-06-23 | $45.24 | $45.37 | $43.08 | $45.33 | $40.26 | 1,201,646 |
| 2016-06-22 | $43.42 | $44.74 | $41.48 | $41.50 | $36.86 | 547,866 |
| 2016-06-21 | $43.93 | $44.21 | $43.21 | $43.33 | $38.48 | 239,074 |
| 2016-06-20 | $44.35 | $44.85 | $43.77 | $43.78 | $38.88 | 228,618 |
| 2016-06-17 | $43.64 | $44.09 | $43.06 | $43.79 | $38.89 | 336,543 |
| 2016-06-16 | $43.30 | $43.56 | $42.66 | $43.50 | $38.63 | 143,484 |
| 2016-06-15 | $43.84 | $44.14 | $43.35 | $43.35 | $38.50 | 148,510 |
| 2016-06-14 | $43.69 | $44.15 | $43.29 | $43.64 | $38.76 | 209,502 |
| 2016-06-13 | $44.52 | $44.98 | $43.71 | $43.87 | $38.96 | 154,551 |
| 2016-06-10 | $45.25 | $45.77 | $44.64 | $44.78 | $39.77 | 170,720 |
| 2016-06-09 | $45.80 | $46.44 | $45.59 | $45.81 | $40.69 | 115,176 |
| 2016-06-08 | $45.51 | $46.33 | $45.06 | $46.18 | $41.01 | 163,312 |
| 2016-06-07 | $45.64 | $46.21 | $45.14 | $45.40 | $40.32 | 180,136 |
| 2016-06-06 | $44.92 | $45.72 | $44.75 | $45.50 | $40.41 | 262,197 |
| 2016-06-03 | $45.03 | $45.25 | $44.37 | $44.80 | $39.79 | 142,690 |
| 2016-06-02 | $44.94 | $45.20 | $44.49 | $45.18 | $40.13 | 271,247 |
| 2016-06-01 | $43.86 | $45.26 | $43.86 | $45.05 | $40.01 | 310,538 |
| 2016-05-31 | $46.23 | $46.49 | $45.07 | $45.22 | $40.16 | 377,555 |
| 2016-05-27 | $45.48 | $46.39 | $45.35 | $45.94 | $40.80 | 313,618 |
| 2016-05-26 | $45.61 | $45.61 | $45.12 | $45.47 | $40.38 | 178,814 |
| 2016-05-25 | $45.73 | $45.82 | $45.14 | $45.42 | $40.34 | 199,621 |
| 2016-05-24 | $44.57 | $45.83 | $44.05 | $45.48 | $40.39 | 311,163 |
| 2016-05-23 | $43.97 | $44.27 | $43.53 | $44.14 | $39.20 | 326,035 |
| 2016-05-20 | $42.80 | $44.00 | $42.59 | $44.00 | $39.08 | 440,326 |
| 2016-05-19 | $41.89 | $42.55 | $41.15 | $42.50 | $37.75 | 232,502 |
| 2016-05-18 | $41.90 | $42.27 | $40.71 | $42.19 | $37.47 | 243,635 |
| 2016-05-17 | $41.02 | $42.79 | $41.02 | $41.97 | $37.27 | 424,187 |
| 2016-05-16 | $40.12 | $41.42 | $40.02 | $41.10 | $36.50 | 218,319 |
| 2016-05-13 | $40.26 | $40.44 | $39.53 | $39.96 | $35.49 | 280,195 |
| 2016-05-12 | $40.27 | $40.44 | $39.74 | $40.39 | $35.87 | 207,867 |
| 2016-05-11 | $40.65 | $40.89 | $40.00 | $40.10 | $35.61 | 134,525 |
| 2016-05-10 | $40.36 | $40.79 | $40.02 | $40.76 | $36.20 | 138,900 |
| 2016-05-09 | $40.60 | $40.92 | $40.30 | $40.33 | $35.71 | 121,228 |
| 2016-05-06 | $40.47 | $40.94 | $40.13 | $40.70 | $36.04 | 121,115 |
| 2016-05-05 | $40.56 | $40.73 | $40.31 | $40.40 | $35.77 | 155,283 |
| 2016-05-04 | $39.96 | $40.65 | $39.48 | $40.36 | $35.74 | 174,830 |
| 2016-05-03 | $41.13 | $41.52 | $39.95 | $40.10 | $35.51 | 238,901 |
| 2016-05-02 | $41.56 | $41.86 | $41.02 | $41.63 | $36.86 | 261,632 |
| 2016-04-29 | $42.35 | $42.35 | $41.15 | $41.44 | $36.69 | 232,170 |
| 2016-04-28 | $42.78 | $43.68 | $42.26 | $42.34 | $37.49 | 291,113 |
| 2016-04-27 | $43.41 | $43.88 | $42.92 | $43.17 | $38.22 | 162,827 |
| 2016-04-26 | $43.08 | $43.37 | $42.70 | $43.31 | $38.35 | 156,391 |
| 2016-04-25 | $43.78 | $44.05 | $42.77 | $42.96 | $38.04 | 285,140 |
| 2016-04-22 | $43.78 | $43.88 | $43.42 | $43.79 | $38.77 | 198,917 |
| 2016-04-21 | $44.22 | $44.68 | $43.53 | $43.62 | $38.62 | 238,659 |
| 2016-04-20 | $43.81 | $44.41 | $43.51 | $44.22 | $39.15 | 125,930 |
| 2016-04-19 | $44.93 | $45.18 | $43.52 | $43.83 | $38.81 | 202,692 |
| 2016-04-18 | $44.84 | $45.48 | $44.71 | $44.78 | $39.65 | 187,202 |
| 2016-04-15 | $45.00 | $45.26 | $44.29 | $45.05 | $39.89 | 146,389 |
| 2016-04-14 | $44.83 | $45.39 | $44.57 | $45.00 | $39.84 | 182,911 |
| 2016-04-13 | $43.74 | $45.24 | $43.52 | $45.01 | $39.85 | 270,847 |
| 2016-04-12 | $43.62 | $43.91 | $42.71 | $43.32 | $38.36 | 482,622 |
| 2016-04-11 | $43.88 | $44.80 | $43.46 | $43.46 | $38.48 | 275,505 |
| 2016-04-08 | $44.85 | $44.91 | $43.48 | $43.68 | $38.67 | 459,272 |
| 2016-04-07 | $46.45 | $46.60 | $44.15 | $44.52 | $39.42 | 953,976 |
| 2016-04-06 | $42.97 | $44.90 | $42.94 | $44.18 | $39.12 | 510,262 |
| 2016-04-05 | $43.05 | $44.26 | $42.66 | $42.80 | $37.90 | 314,189 |
| 2016-04-04 | $43.71 | $44.19 | $43.00 | $43.41 | $38.44 | 331,548 |
| 2016-04-01 | $43.46 | $44.62 | $43.06 | $43.65 | $38.65 | 206,082 |
| 2016-03-31 | $43.93 | $44.69 | $43.50 | $43.89 | $38.86 | 175,737 |
| 2016-03-30 | $43.89 | $44.70 | $43.06 | $43.96 | $38.92 | 139,945 |
| 2016-03-29 | $43.07 | $43.51 | $42.90 | $43.40 | $38.43 | 403,831 |
| 2016-03-28 | $43.51 | $43.61 | $42.65 | $43.26 | $38.30 | 110,867 |
| 2016-03-24 | $42.73 | $43.46 | $42.53 | $43.24 | $38.29 | 183,754 |
| 2016-03-23 | $44.04 | $45.23 | $42.96 | $43.08 | $38.14 | 181,295 |
| 2016-03-22 | $43.87 | $44.60 | $43.20 | $44.35 | $39.27 | 300,884 |
| 2016-03-21 | $44.01 | $44.45 | $43.36 | $44.26 | $39.19 | 264,477 |
| 2016-03-18 | $43.84 | $45.54 | $42.54 | $44.18 | $39.12 | 564,236 |
| 2016-03-17 | $42.05 | $44.38 | $41.89 | $43.65 | $38.65 | 443,184 |
| 2016-03-16 | $40.74 | $42.25 | $40.08 | $42.19 | $37.36 | 315,071 |
| 2016-03-15 | $40.30 | $41.33 | $40.00 | $40.95 | $36.26 | 306,431 |
| 2016-03-14 | $41.15 | $41.25 | $40.16 | $40.63 | $35.97 | 110,698 |
| 2016-03-11 | $40.76 | $41.40 | $39.77 | $41.34 | $36.60 | 152,789 |
| 2016-03-10 | $40.59 | $40.71 | $39.90 | $40.31 | $35.69 | 209,872 |
| 2016-03-09 | $40.35 | $40.53 | $39.96 | $40.22 | $35.61 | 202,256 |
| 2016-03-08 | $40.89 | $41.04 | $39.93 | $40.04 | $35.45 | 281,905 |
| 2016-03-07 | $40.59 | $42.00 | $40.30 | $41.02 | $36.32 | 211,046 |
| 2016-03-04 | $40.38 | $41.72 | $40.16 | $40.73 | $36.06 | 211,037 |
| 2016-03-03 | $40.43 | $41.44 | $39.90 | $40.57 | $35.92 | 217,590 |
| 2016-03-02 | $40.11 | $40.74 | $39.90 | $40.41 | $35.78 | 221,867 |
| 2016-03-01 | $40.39 | $40.85 | $39.91 | $40.34 | $35.72 | 338,476 |
| 2016-02-29 | $39.61 | $40.29 | $37.08 | $39.93 | $35.35 | 346,367 |
| 2016-02-26 | $39.57 | $39.98 | $38.50 | $39.41 | $34.89 | 244,360 |
| 2016-02-25 | $39.35 | $39.99 | $38.85 | $39.25 | $34.75 | 293,472 |
| 2016-02-24 | $37.56 | $39.28 | $37.07 | $39.08 | $34.60 | 256,687 |
| 2016-02-23 | $37.50 | $38.63 | $37.13 | $38.25 | $33.87 | 231,937 |
| 2016-02-22 | $37.45 | $38.00 | $37.11 | $37.80 | $33.47 | 237,160 |
| 2016-02-19 | $36.15 | $37.07 | $35.62 | $36.99 | $32.75 | 159,692 |
| 2016-02-18 | $37.01 | $37.01 | $35.34 | $36.46 | $32.28 | 187,202 |
| 2016-02-17 | $37.02 | $37.45 | $36.58 | $36.78 | $32.57 | 251,514 |
| 2016-02-16 | $37.21 | $37.43 | $35.92 | $36.50 | $32.32 | 261,151 |
| 2016-02-12 | $35.06 | $36.83 | $34.97 | $36.63 | $32.43 | 624,570 |
| 2016-02-11 | $34.73 | $34.99 | $33.67 | $34.52 | $30.56 | 286,608 |
| 2016-02-10 | $36.24 | $37.36 | $35.70 | $35.77 | $31.67 | 199,230 |
| 2016-02-09 | $34.60 | $36.27 | $34.50 | $35.74 | $31.64 | 222,110 |
| 2016-02-08 | $36.02 | $36.50 | $35.18 | $35.19 | $31.16 | 219,844 |
| 2016-02-05 | $37.52 | $37.91 | $36.26 | $36.42 | $32.25 | 169,279 |
| 2016-02-04 | $37.94 | $38.32 | $37.32 | $37.74 | $33.42 | 173,271 |
| 2016-02-03 | $37.78 | $38.35 | $36.38 | $37.98 | $33.63 | 185,945 |
| 2016-02-02 | $38.40 | $39.31 | $37.00 | $37.28 | $33.01 | 212,095 |
| 2016-02-01 | $39.24 | $39.84 | $38.66 | $39.13 | $34.65 | 224,582 |
| 2016-01-29 | $37.64 | $39.79 | $37.44 | $39.78 | $35.22 | 246,262 |
| 2016-01-28 | $38.08 | $38.24 | $37.38 | $37.71 | $33.28 | 137,442 |
| 2016-01-27 | $39.17 | $39.17 | $37.35 | $37.59 | $33.18 | 177,358 |
| 2016-01-26 | $38.03 | $39.09 | $37.89 | $38.91 | $34.34 | 181,014 |
| 2016-01-25 | $38.76 | $39.28 | $37.60 | $37.93 | $33.48 | 173,298 |
| 2016-01-22 | $38.36 | $39.68 | $38.09 | $39.09 | $34.50 | 186,364 |
| 2016-01-21 | $38.20 | $38.82 | $37.52 | $37.55 | $33.14 | 246,628 |
| 2016-01-20 | $37.02 | $38.74 | $36.02 | $38.13 | $33.66 | 291,906 |
| 2016-01-19 | $39.42 | $39.50 | $36.97 | $37.78 | $33.35 | 279,900 |
| 2016-01-15 | $38.70 | $39.56 | $37.99 | $38.93 | $34.36 | 314,714 |
| 2016-01-14 | $38.92 | $40.13 | $37.90 | $39.94 | $35.25 | 332,647 |
| 2016-01-13 | $39.28 | $39.77 | $38.34 | $38.49 | $33.97 | 287,129 |
| 2016-01-12 | $39.56 | $40.00 | $38.45 | $39.06 | $34.48 | 268,591 |
| 2016-01-11 | $39.25 | $40.00 | $39.00 | $39.44 | $34.81 | 291,681 |
| 2016-01-08 | $40.72 | $40.72 | $38.81 | $38.91 | $34.34 | 244,164 |
| 2016-01-07 | $40.98 | $41.12 | $40.38 | $40.53 | $35.77 | 379,540 |
| 2016-01-06 | $42.08 | $42.91 | $41.85 | $41.90 | $36.98 | 249,469 |
| 2016-01-05 | $42.55 | $44.11 | $42.34 | $42.96 | $37.92 | 191,586 |
| 2016-01-04 | $42.62 | $43.55 | $42.44 | $42.55 | $37.56 | 383,454 |
| 2015-12-31 | $43.63 | $44.29 | $43.14 | $43.51 | $38.40 | 257,642 |
| 2015-12-30 | $44.06 | $44.30 | $43.45 | $44.00 | $38.84 | 272,861 |
| 2015-12-29 | $45.16 | $45.78 | $43.98 | $44.20 | $39.01 | 350,015 |
| 2015-12-28 | $44.58 | $45.30 | $44.37 | $44.70 | $39.45 | 217,358 |
| 2015-12-24 | $44.79 | $45.51 | $44.65 | $44.65 | $39.41 | 130,077 |
| 2015-12-23 | $45.67 | $45.90 | $44.55 | $44.83 | $39.56 | 265,392 |
| 2015-12-22 | $44.04 | $45.30 | $43.94 | $45.18 | $39.88 | 851,567 |
| 2015-12-21 | $41.12 | $43.66 | $40.49 | $43.64 | $38.52 | 760,214 |
| 2015-12-18 | $44.12 | $44.12 | $39.42 | $40.91 | $36.11 | 2,455,828 |
| 2015-12-17 | $43.30 | $46.60 | $40.29 | $44.44 | $39.22 | 1,343,038 |
| 2015-12-16 | $44.55 | $45.98 | $43.82 | $45.22 | $39.91 | 506,455 |
| 2015-12-15 | $42.59 | $44.71 | $42.59 | $44.38 | $39.17 | 504,385 |
| 2015-12-14 | $45.00 | $45.12 | $42.25 | $42.59 | $37.59 | 768,131 |
| 2015-12-11 | $45.44 | $46.59 | $45.44 | $45.59 | $40.24 | 386,693 |
| 2015-12-10 | $45.61 | $46.69 | $45.27 | $46.41 | $40.96 | 432,145 |
| 2015-12-09 | $46.53 | $46.88 | $45.30 | $45.51 | $40.17 | 276,333 |
| 2015-12-08 | $47.14 | $47.46 | $46.03 | $46.70 | $41.22 | 233,024 |
| 2015-12-07 | $49.06 | $49.06 | $47.29 | $47.61 | $42.02 | 189,420 |
| 2015-12-04 | $47.80 | $50.00 | $47.61 | $49.27 | $43.49 | 267,619 |
| 2015-12-03 | $49.90 | $50.95 | $47.60 | $47.76 | $42.15 | 206,457 |
| 2015-12-02 | $50.34 | $50.93 | $49.61 | $49.73 | $43.89 | 174,723 |
| 2015-12-01 | $50.47 | $50.54 | $49.44 | $50.53 | $44.60 | 364,709 |
| 2015-11-30 | $51.07 | $51.70 | $50.14 | $50.22 | $44.33 | 205,273 |
| 2015-11-27 | $51.55 | $52.03 | $51.00 | $51.22 | $45.21 | 69,477 |
| 2015-11-25 | $51.43 | $51.85 | $51.00 | $51.53 | $45.48 | 136,772 |
| 2015-11-24 | $50.41 | $51.76 | $50.35 | $51.27 | $45.25 | 150,353 |
| 2015-11-23 | $51.80 | $52.45 | $50.48 | $50.62 | $44.68 | 210,198 |
| 2015-11-20 | $52.99 | $54.34 | $51.62 | $52.27 | $46.14 | 267,710 |
| 2015-11-19 | $51.28 | $52.12 | $50.61 | $51.28 | $45.26 | 154,493 |
| 2015-11-18 | $49.95 | $51.33 | $49.30 | $51.25 | $45.24 | 195,401 |
| 2015-11-17 | $49.48 | $50.24 | $48.76 | $49.82 | $43.97 | 175,585 |
| 2015-11-16 | $48.12 | $49.34 | $47.79 | $49.27 | $43.49 | 154,724 |
| 2015-11-13 | $46.71 | $48.81 | $46.51 | $48.26 | $42.60 | 225,343 |
| 2015-11-12 | $49.00 | $49.05 | $46.86 | $46.99 | $41.48 | 303,685 |
| 2015-11-11 | $50.16 | $50.20 | $48.91 | $49.65 | $43.82 | 121,959 |
| 2015-11-10 | $49.90 | $50.34 | $48.62 | $49.90 | $44.04 | 242,489 |
| 2015-11-09 | $51.83 | $52.75 | $49.78 | $50.11 | $44.23 | 209,258 |
| 2015-11-06 | $50.88 | $51.93 | $50.63 | $51.85 | $45.76 | 164,939 |
| 2015-11-05 | $49.88 | $51.26 | $49.39 | $51.01 | $45.02 | 102,625 |
| 2015-11-04 | $50.69 | $50.98 | $49.69 | $49.82 | $43.97 | 155,910 |
| 2015-11-03 | $50.86 | $51.05 | $49.53 | $50.66 | $44.71 | 144,131 |
| 2015-11-02 | $49.76 | $51.40 | $49.48 | $51.11 | $45.11 | 169,432 |
| 2015-10-30 | $49.38 | $49.89 | $48.99 | $49.53 | $43.72 | 243,411 |
| 2015-10-29 | $51.07 | $51.16 | $49.37 | $49.45 | $43.65 | 145,126 |
| 2015-10-28 | $48.73 | $51.38 | $48.33 | $51.35 | $45.32 | 265,195 |
| 2015-10-27 | $49.96 | $50.38 | $48.45 | $48.49 | $42.80 | 244,755 |
| 2015-10-26 | $52.15 | $52.15 | $50.13 | $50.35 | $44.44 | 233,887 |
| 2015-10-23 | $51.61 | $52.41 | $50.64 | $52.08 | $45.97 | 188,013 |
| 2015-10-22 | $50.18 | $51.27 | $50.10 | $51.25 | $45.14 | 238,368 |
| 2015-10-21 | $50.81 | $50.81 | $49.77 | $50.01 | $44.05 | 223,460 |
| 2015-10-20 | $50.65 | $51.47 | $50.40 | $50.55 | $44.52 | 355,277 |
| 2015-10-19 | $49.63 | $50.88 | $49.62 | $50.84 | $44.78 | 238,395 |
| 2015-10-16 | $49.02 | $49.80 | $48.00 | $49.68 | $43.76 | 162,597 |
| 2015-10-15 | $48.50 | $49.05 | $47.71 | $49.00 | $43.16 | 120,198 |
| 2015-10-14 | $48.83 | $49.27 | $48.04 | $48.30 | $42.54 | 302,118 |
| 2015-10-13 | $48.30 | $50.21 | $48.30 | $49.00 | $43.16 | 229,260 |
| 2015-10-12 | $49.99 | $50.31 | $48.62 | $48.67 | $42.87 | 157,870 |
| 2015-10-09 | $49.98 | $50.51 | $49.34 | $49.91 | $43.96 | 334,575 |
| 2015-10-08 | $47.96 | $49.70 | $47.88 | $49.60 | $43.69 | 213,959 |
| 2015-10-07 | $47.11 | $48.42 | $47.11 | $48.22 | $42.47 | 385,295 |
| 2015-10-06 | $46.88 | $47.83 | $46.74 | $46.99 | $41.39 | 209,854 |
| 2015-10-05 | $45.96 | $47.11 | $45.88 | $46.99 | $41.39 | 217,136 |
| 2015-10-02 | $45.27 | $45.65 | $44.45 | $45.64 | $40.20 | 194,370 |
| 2015-10-01 | $44.68 | $45.81 | $44.42 | $45.77 | $40.31 | 345,884 |
| 2015-09-30 | $44.07 | $44.92 | $43.91 | $44.65 | $39.33 | 307,308 |
| 2015-09-29 | $45.34 | $45.71 | $43.67 | $43.90 | $38.67 | 331,884 |
| 2015-09-28 | $46.14 | $46.53 | $44.45 | $45.30 | $39.90 | 324,336 |
| 2015-09-25 | $46.37 | $46.69 | $45.60 | $46.41 | $40.88 | 454,561 |
| 2015-09-24 | $47.01 | $47.01 | $45.31 | $45.80 | $40.34 | 435,366 |
| 2015-09-23 | $47.59 | $47.77 | $46.94 | $47.17 | $41.55 | 396,943 |
| 2015-09-22 | $48.17 | $48.37 | $47.32 | $47.63 | $41.95 | 461,471 |
| 2015-09-21 | $49.00 | $49.78 | $47.89 | $48.60 | $42.81 | 717,147 |
| 2015-09-18 | $53.77 | $53.85 | $48.42 | $48.96 | $43.12 | 1,545,988 |
| 2015-09-17 | $52.46 | $56.63 | $50.31 | $54.92 | $48.37 | 1,309,386 |
| 2015-09-16 | $56.95 | $58.29 | $56.95 | $57.86 | $50.96 | 456,863 |
| 2015-09-15 | $56.49 | $58.36 | $56.19 | $56.97 | $50.18 | 355,457 |
| 2015-09-14 | $56.93 | $57.27 | $56.07 | $56.27 | $49.56 | 270,901 |
| 2015-09-11 | $55.81 | $56.65 | $55.24 | $56.53 | $49.79 | 263,841 |
| 2015-09-10 | $55.00 | $56.11 | $54.36 | $56.00 | $49.32 | 199,594 |
| 2015-09-09 | $55.45 | $55.86 | $54.02 | $55.14 | $48.57 | 235,031 |
| 2015-09-08 | $52.43 | $55.00 | $52.43 | $54.76 | $48.23 | 156,650 |
| 2015-09-04 | $51.63 | $52.32 | $51.25 | $51.72 | $45.55 | 121,334 |
| 2015-09-03 | $52.17 | $53.53 | $51.95 | $52.38 | $46.14 | 203,236 |
| 2015-09-02 | $50.53 | $51.92 | $49.99 | $51.90 | $45.71 | 218,736 |
| 2015-09-01 | $51.19 | $52.05 | $50.00 | $50.09 | $44.12 | 221,564 |
| 2015-08-31 | $50.59 | $52.40 | $50.59 | $52.15 | $45.93 | 246,275 |
| 2015-08-28 | $50.43 | $51.26 | $50.26 | $50.82 | $44.76 | 144,987 |
| 2015-08-27 | $49.76 | $50.90 | $48.92 | $50.76 | $44.71 | 205,713 |
| 2015-08-26 | $51.58 | $51.58 | $48.03 | $49.60 | $43.69 | 275,150 |
| 2015-08-25 | $51.38 | $51.55 | $50.19 | $50.44 | $44.43 | 367,989 |
| 2015-08-24 | $49.25 | $50.82 | $45.70 | $49.87 | $43.92 | 283,510 |
| 2015-08-21 | $50.66 | $52.50 | $50.08 | $51.60 | $45.45 | 253,673 |
| 2015-08-20 | $53.23 | $53.44 | $51.54 | $51.65 | $45.49 | 178,456 |
| 2015-08-19 | $53.79 | $54.67 | $53.11 | $53.73 | $47.32 | 163,450 |
| 2015-08-18 | $54.62 | $54.92 | $53.34 | $54.08 | $47.63 | 172,828 |
| 2015-08-17 | $54.02 | $54.60 | $53.45 | $54.57 | $48.06 | 169,151 |
| 2015-08-14 | $52.60 | $54.32 | $52.20 | $54.27 | $47.80 | 323,777 |
| 2015-08-13 | $53.02 | $54.26 | $52.53 | $52.68 | $46.40 | 304,738 |
| 2015-08-12 | $52.85 | $53.58 | $52.02 | $53.03 | $46.71 | 172,805 |
| 2015-08-11 | $53.17 | $53.93 | $52.70 | $53.20 | $46.86 | 146,883 |
| 2015-08-10 | $53.01 | $54.00 | $53.01 | $53.49 | $47.11 | 276,247 |
| 2015-08-07 | $52.96 | $53.50 | $52.16 | $52.88 | $46.58 | 166,181 |
| 2015-08-06 | $54.60 | $54.98 | $52.90 | $53.22 | $46.88 | 224,471 |
| 2015-08-05 | $55.28 | $55.98 | $53.70 | $54.34 | $47.86 | 203,228 |
| 2015-08-04 | $54.41 | $55.85 | $54.22 | $55.16 | $48.58 | 171,549 |
Apogee Enterprises Inc (APOG) News Headlines
Recent Apogee Enterprises Inc (APOG) News
Similar Companies to Apogee Enterprises Inc (APOG) in the Building Products & Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BMC Stock Holdings Inc | BMCH | Building Products & Equipment | Industrials | 22,000 |
| JELD-WEN Holding Inc | JELD | Building Products & Equipment | Industrials | 20,400 |
| Masco Corp | MAS | Building Products & Equipment | Industrials | 20,000 |
| Owens Corning | OC | Building Products & Equipment | Industrials | 19,000 |
| Carlisle Companies Inc | CSL | Building Products & Equipment | Industrials | 14,000 |
| Masonite International Corp | DOOR | Building Products & Equipment | Industrials | 11,000 |
| Cornerstone Building Brands Inc | CNR | Building Products & Equipment | Industrials | 10,000 |
| Installed Building Products Inc | IBP | Building Products & Equipment | Industrials | 9,100 |
| Builders Firstsource Inc | BLDR | Building Products & Equipment | Industrials | 8,300 |
| Beacon Roofing Supply Inc - Class A | BECN | Building Products & Equipment | Industrials | 7,000 |