Argo Group International Holdings Ltd (ARGO) Exchange: NYSE
Data as of June 26, 2025
$29.99 ($0.00) 0.00%
Argo Group International Holdings Ltd - Daily Information
Click for more stock information on Argo Group International Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $29.99 |
| Previous Close | $29.99 |
| High | $29.99 |
| Low | $29.99 |
| Adjusted Open | $29.99 |
| Previous Adjusted Close | $29.99 |
| Adjusted High | $29.99 |
| Adjusted Low | $29.99 |
About Argo Group International Holdings Ltd (ARGO)
Argo Group International Holdings Ltd is a Bermuda-based international underwriter of specialty insurance and reinsurance products based in the United States and London. Founded in 1985, it offers products specialized in areas including property, energy, marine and transportation, aviation and aerospace, environmental, surety and trade credit. Its headquarters are in Hamilton, Bermuda and it employs more than 1,800 people in over 25 countries. Since its inception, Argo has grown to become a major international insurer and reinsurer, providing specialty products throughout the United States, Canada and Europe. In particular, its energy sector product lines have seen impressive growth in the past few years, with a strong presence in the London market, where it reinsures and offers fronting on a wide variety of energy-related exposures. It has also become a major provider of niche specialist insurance for unique businesses and has a wide product range catering to retail and wholesale markets.
Invest in Argo Group International Holdings Ltd (ARGO)
Historical Stock Data for Argo Group International Holdings Ltd (ARGO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2023-11-15 | $30.00 | $30.00 | $29.99 | $29.99 | $29.99 | 881,726 |
| 2023-11-14 | $29.99 | $30.00 | $29.99 | $30.00 | $30.00 | 236,338 |
| 2023-11-13 | $29.98 | $29.99 | $29.98 | $29.99 | $29.99 | 513,651 |
| 2023-11-10 | $29.84 | $29.99 | $29.82 | $29.98 | $29.98 | 1,819,605 |
| 2023-11-09 | $29.87 | $29.90 | $29.86 | $29.86 | $29.86 | 408,684 |
| 2023-11-08 | $29.93 | $29.93 | $29.88 | $29.89 | $29.89 | 140,012 |
| 2023-11-07 | $29.91 | $29.93 | $29.88 | $29.91 | $29.91 | 291,687 |
| 2023-11-06 | $29.88 | $29.94 | $29.85 | $29.94 | $29.94 | 829,459 |
| 2023-11-03 | $29.92 | $29.97 | $29.87 | $29.88 | $29.88 | 695,135 |
| 2023-11-02 | $29.88 | $29.94 | $29.79 | $29.93 | $29.93 | 558,605 |
| 2023-11-01 | $29.83 | $29.88 | $29.79 | $29.81 | $29.81 | 414,878 |
| 2023-10-31 | $29.83 | $29.90 | $29.83 | $29.84 | $29.84 | 162,434 |
| 2023-10-30 | $29.87 | $29.87 | $29.81 | $29.83 | $29.83 | 188,779 |
| 2023-10-27 | $29.79 | $29.83 | $29.79 | $29.82 | $29.82 | 112,417 |
| 2023-10-26 | $29.82 | $29.86 | $29.80 | $29.81 | $29.81 | 413,070 |
| 2023-10-25 | $29.76 | $29.83 | $29.76 | $29.76 | $29.76 | 397,898 |
| 2023-10-24 | $29.84 | $29.85 | $29.76 | $29.78 | $29.78 | 183,728 |
| 2023-10-23 | $29.78 | $29.78 | $29.74 | $29.75 | $29.75 | 217,586 |
| 2023-10-20 | $29.84 | $29.84 | $29.80 | $29.80 | $29.80 | 112,941 |
| 2023-10-19 | $29.85 | $29.85 | $29.78 | $29.82 | $29.82 | 245,838 |
| 2023-10-18 | $29.83 | $29.90 | $29.77 | $29.77 | $29.77 | 285,795 |
| 2023-10-17 | $29.85 | $29.95 | $29.84 | $29.85 | $29.85 | 160,566 |
| 2023-10-16 | $29.74 | $29.83 | $29.73 | $29.82 | $29.82 | 200,227 |
| 2023-10-13 | $29.80 | $29.82 | $29.72 | $29.72 | $29.72 | 181,034 |
| 2023-10-12 | $29.76 | $29.79 | $29.75 | $29.76 | $29.76 | 238,459 |
| 2023-10-11 | $29.76 | $29.80 | $29.76 | $29.76 | $29.76 | 130,112 |
| 2023-10-10 | $29.78 | $29.78 | $29.76 | $29.76 | $29.76 | 305,563 |
| 2023-10-09 | $29.78 | $29.82 | $29.76 | $29.76 | $29.76 | 299,789 |
| 2023-10-06 | $29.77 | $29.82 | $29.66 | $29.81 | $29.81 | 154,948 |
| 2023-10-05 | $29.80 | $29.84 | $29.78 | $29.78 | $29.78 | 381,145 |
| 2023-10-04 | $29.79 | $29.84 | $29.79 | $29.80 | $29.80 | 282,152 |
| 2023-10-03 | $29.79 | $29.84 | $29.78 | $29.83 | $29.83 | 404,036 |
| 2023-10-02 | $29.85 | $29.85 | $29.78 | $29.84 | $29.84 | 447,361 |
| 2023-09-29 | $29.84 | $29.85 | $29.78 | $29.84 | $29.84 | 436,495 |
| 2023-09-28 | $29.82 | $29.85 | $29.79 | $29.84 | $29.84 | 334,568 |
| 2023-09-27 | $29.82 | $29.82 | $29.75 | $29.79 | $29.79 | 411,498 |
| 2023-09-26 | $29.76 | $29.78 | $29.76 | $29.76 | $29.76 | 175,249 |
| 2023-09-25 | $29.74 | $29.80 | $29.74 | $29.76 | $29.76 | 245,908 |
| 2023-09-22 | $29.74 | $29.78 | $29.73 | $29.75 | $29.75 | 240,146 |
| 2023-09-21 | $29.77 | $29.80 | $29.73 | $29.74 | $29.74 | 281,498 |
| 2023-09-20 | $29.84 | $29.85 | $29.78 | $29.78 | $29.78 | 452,899 |
| 2023-09-19 | $29.83 | $29.84 | $29.79 | $29.81 | $29.81 | 474,433 |
| 2023-09-18 | $29.81 | $29.85 | $29.75 | $29.77 | $29.77 | 506,887 |
| 2023-09-15 | $29.74 | $29.85 | $29.74 | $29.81 | $29.81 | 500,379 |
| 2023-09-14 | $29.80 | $29.85 | $29.75 | $29.83 | $29.83 | 234,307 |
| 2023-09-13 | $29.76 | $29.76 | $29.74 | $29.76 | $29.76 | 433,786 |
| 2023-09-12 | $29.77 | $29.80 | $29.69 | $29.71 | $29.71 | 629,107 |
| 2023-09-11 | $29.75 | $29.81 | $29.75 | $29.76 | $29.76 | 158,154 |
| 2023-09-08 | $29.74 | $29.76 | $29.73 | $29.74 | $29.74 | 207,032 |
| 2023-09-07 | $29.76 | $29.78 | $29.70 | $29.72 | $29.72 | 511,820 |
| 2023-09-06 | $29.75 | $29.77 | $29.75 | $29.76 | $29.76 | 123,638 |
| 2023-09-05 | $29.76 | $29.78 | $29.75 | $29.75 | $29.75 | 271,742 |
| 2023-09-01 | $29.77 | $29.80 | $29.75 | $29.76 | $29.76 | 240,433 |
| 2023-08-31 | $29.75 | $29.77 | $29.74 | $29.75 | $29.75 | 368,679 |
| 2023-08-30 | $29.75 | $29.78 | $29.74 | $29.75 | $29.75 | 431,220 |
| 2023-08-29 | $29.80 | $29.81 | $29.75 | $29.77 | $29.77 | 619,635 |
| 2023-08-28 | $29.75 | $29.81 | $29.75 | $29.80 | $29.80 | 203,182 |
| 2023-08-25 | $29.76 | $29.80 | $29.74 | $29.74 | $29.74 | 231,598 |
| 2023-08-24 | $29.74 | $29.76 | $29.73 | $29.73 | $29.73 | 252,379 |
| 2023-08-23 | $29.70 | $29.73 | $29.70 | $29.72 | $29.72 | 274,463 |
| 2023-08-22 | $29.71 | $29.73 | $29.69 | $29.71 | $29.71 | 321,882 |
| 2023-08-21 | $29.73 | $29.74 | $29.70 | $29.72 | $29.72 | 289,588 |
| 2023-08-18 | $29.68 | $29.72 | $29.68 | $29.71 | $29.71 | 243,490 |
| 2023-08-17 | $29.73 | $29.73 | $29.70 | $29.70 | $29.70 | 272,008 |
| 2023-08-16 | $29.72 | $29.75 | $29.68 | $29.68 | $29.68 | 208,846 |
| 2023-08-15 | $29.72 | $29.74 | $29.70 | $29.70 | $29.70 | 107,213 |
| 2023-08-14 | $29.67 | $29.71 | $29.67 | $29.70 | $29.70 | 340,356 |
| 2023-08-11 | $29.67 | $29.72 | $29.67 | $29.69 | $29.69 | 268,760 |
| 2023-08-10 | $29.70 | $29.76 | $29.68 | $29.68 | $29.68 | 345,554 |
| 2023-08-09 | $29.68 | $29.74 | $29.63 | $29.64 | $29.64 | 319,178 |
| 2023-08-08 | $29.68 | $29.75 | $29.33 | $29.68 | $29.68 | 226,665 |
| 2023-08-07 | $29.73 | $29.76 | $29.73 | $29.75 | $29.75 | 161,857 |
| 2023-08-04 | $29.74 | $29.75 | $29.73 | $29.73 | $29.73 | 171,688 |
| 2023-08-03 | $29.76 | $29.76 | $29.70 | $29.75 | $29.75 | 355,152 |
| 2023-08-02 | $29.72 | $29.72 | $29.70 | $29.70 | $29.70 | 331,556 |
| 2023-08-01 | $29.72 | $29.77 | $29.70 | $29.72 | $29.72 | 246,728 |
| 2023-07-31 | $29.71 | $29.72 | $29.70 | $29.70 | $29.70 | 88,446 |
| 2023-07-28 | $29.76 | $29.76 | $29.70 | $29.70 | $29.70 | 302,371 |
| 2023-07-27 | $29.72 | $29.75 | $29.69 | $29.74 | $29.74 | 181,693 |
| 2023-07-26 | $29.71 | $29.82 | $29.65 | $29.70 | $29.70 | 355,044 |
| 2023-07-25 | $29.75 | $29.75 | $29.65 | $29.73 | $29.73 | 139,471 |
| 2023-07-24 | $29.71 | $29.74 | $29.70 | $29.74 | $29.74 | 144,850 |
| 2023-07-21 | $29.73 | $29.74 | $29.71 | $29.71 | $29.71 | 239,259 |
| 2023-07-20 | $29.74 | $29.74 | $29.72 | $29.72 | $29.72 | 183,626 |
| 2023-07-19 | $29.72 | $29.74 | $29.71 | $29.73 | $29.73 | 263,270 |
| 2023-07-18 | $29.75 | $29.75 | $29.71 | $29.71 | $29.71 | 267,269 |
| 2023-07-17 | $29.73 | $29.79 | $29.72 | $29.72 | $29.72 | 228,173 |
| 2023-07-14 | $29.70 | $29.72 | $29.67 | $29.70 | $29.70 | 203,699 |
| 2023-07-13 | $29.69 | $29.69 | $29.66 | $29.67 | $29.67 | 180,193 |
| 2023-07-12 | $29.69 | $29.70 | $29.65 | $29.69 | $29.69 | 429,818 |
| 2023-07-11 | $29.68 | $29.70 | $29.64 | $29.66 | $29.66 | 190,615 |
| 2023-07-10 | $29.62 | $29.67 | $29.62 | $29.65 | $29.65 | 168,522 |
| 2023-07-07 | $29.63 | $29.66 | $29.59 | $29.65 | $29.65 | 248,747 |
| 2023-07-06 | $29.55 | $29.63 | $29.52 | $29.61 | $29.61 | 121,630 |
| 2023-07-05 | $29.62 | $29.64 | $29.60 | $29.62 | $29.62 | 302,079 |
| 2023-07-03 | $29.60 | $29.64 | $29.60 | $29.64 | $29.64 | 266,350 |
| 2023-06-30 | $29.63 | $29.63 | $29.60 | $29.61 | $29.61 | 253,862 |
| 2023-06-29 | $29.64 | $29.65 | $29.59 | $29.64 | $29.64 | 345,611 |
| 2023-06-28 | $29.55 | $29.65 | $29.55 | $29.61 | $29.61 | 438,196 |
| 2023-06-27 | $29.55 | $29.57 | $29.54 | $29.56 | $29.56 | 313,198 |
| 2023-06-26 | $29.55 | $29.59 | $29.51 | $29.55 | $29.55 | 332,672 |
| 2023-06-23 | $29.55 | $29.57 | $29.50 | $29.51 | $29.51 | 308,461 |
| 2023-06-22 | $29.51 | $29.57 | $29.51 | $29.57 | $29.57 | 96,112 |
| 2023-06-21 | $29.52 | $29.56 | $29.51 | $29.53 | $29.53 | 223,751 |
| 2023-06-20 | $29.54 | $29.55 | $29.46 | $29.55 | $29.55 | 265,125 |
| 2023-06-16 | $29.53 | $29.54 | $29.50 | $29.52 | $29.52 | 285,448 |
| 2023-06-15 | $29.45 | $29.56 | $29.45 | $29.49 | $29.49 | 254,017 |
| 2023-06-14 | $29.48 | $29.55 | $29.48 | $29.51 | $29.51 | 243,826 |
| 2023-06-13 | $29.54 | $29.55 | $29.48 | $29.49 | $29.49 | 289,794 |
| 2023-06-12 | $29.44 | $29.50 | $29.44 | $29.48 | $29.48 | 458,689 |
| 2023-06-09 | $29.41 | $29.48 | $29.41 | $29.47 | $29.47 | 174,191 |
| 2023-06-08 | $29.43 | $29.45 | $29.40 | $29.44 | $29.44 | 265,224 |
| 2023-06-07 | $29.40 | $29.56 | $29.39 | $29.44 | $29.44 | 270,978 |
| 2023-06-06 | $29.34 | $29.40 | $29.31 | $29.34 | $29.34 | 186,814 |
| 2023-06-05 | $29.35 | $29.35 | $29.27 | $29.34 | $29.34 | 239,600 |
| 2023-06-02 | $29.39 | $29.46 | $29.34 | $29.35 | $29.35 | 246,121 |
| 2023-06-01 | $29.29 | $29.38 | $29.29 | $29.32 | $29.32 | 273,980 |
| 2023-05-31 | $29.26 | $29.32 | $29.26 | $29.31 | $29.31 | 307,676 |
| 2023-05-30 | $29.25 | $29.30 | $29.25 | $29.29 | $29.29 | 306,664 |
| 2023-05-26 | $29.26 | $29.28 | $29.24 | $29.25 | $29.25 | 218,598 |
| 2023-05-25 | $29.26 | $29.31 | $29.26 | $29.26 | $29.26 | 311,995 |
| 2023-05-24 | $29.27 | $29.29 | $29.24 | $29.27 | $29.27 | 330,981 |
| 2023-05-23 | $29.33 | $29.33 | $29.25 | $29.28 | $29.28 | 439,581 |
| 2023-05-22 | $29.29 | $29.32 | $29.25 | $29.28 | $29.28 | 748,002 |
| 2023-05-19 | $29.39 | $29.41 | $29.24 | $29.28 | $29.28 | 697,117 |
| 2023-05-18 | $29.26 | $29.36 | $29.26 | $29.36 | $29.36 | 416,311 |
| 2023-05-17 | $29.34 | $29.34 | $29.25 | $29.25 | $29.25 | 328,207 |
| 2023-05-16 | $29.25 | $29.39 | $29.25 | $29.30 | $29.30 | 318,837 |
| 2023-05-15 | $29.34 | $29.35 | $29.30 | $29.32 | $29.32 | 337,175 |
| 2023-05-12 | $29.43 | $29.43 | $29.30 | $29.35 | $29.35 | 564,561 |
| 2023-05-11 | $29.24 | $29.36 | $29.23 | $29.35 | $29.35 | 378,933 |
| 2023-05-10 | $29.42 | $29.44 | $29.39 | $29.40 | $29.40 | 271,251 |
| 2023-05-09 | $29.39 | $29.41 | $29.32 | $29.39 | $29.39 | 225,681 |
| 2023-05-08 | $29.39 | $29.45 | $29.31 | $29.43 | $29.43 | 1,398,413 |
| 2023-05-05 | $29.43 | $29.45 | $29.38 | $29.40 | $29.40 | 176,613 |
| 2023-05-04 | $29.40 | $29.42 | $29.38 | $29.42 | $29.42 | 492,811 |
| 2023-05-03 | $29.42 | $29.42 | $29.38 | $29.41 | $29.41 | 609,869 |
| 2023-05-02 | $29.37 | $29.42 | $29.37 | $29.42 | $29.42 | 236,091 |
| 2023-05-01 | $29.36 | $29.42 | $29.36 | $29.41 | $29.41 | 163,215 |
| 2023-04-28 | $29.40 | $29.45 | $29.35 | $29.41 | $29.41 | 276,620 |
| 2023-04-27 | $29.42 | $29.44 | $29.36 | $29.39 | $29.39 | 168,613 |
| 2023-04-26 | $29.34 | $29.41 | $29.34 | $29.36 | $29.36 | 448,126 |
| 2023-04-25 | $29.36 | $29.43 | $29.35 | $29.36 | $29.36 | 262,782 |
| 2023-04-24 | $29.38 | $29.42 | $29.37 | $29.38 | $29.38 | 130,457 |
| 2023-04-21 | $29.40 | $29.40 | $29.35 | $29.36 | $29.36 | 306,716 |
| 2023-04-20 | $29.44 | $29.53 | $29.37 | $29.37 | $29.37 | 962,826 |
| 2023-04-19 | $29.47 | $29.49 | $29.39 | $29.40 | $29.40 | 549,807 |
| 2023-04-18 | $29.54 | $29.57 | $29.47 | $29.47 | $29.47 | 182,940 |
| 2023-04-17 | $29.46 | $29.56 | $29.46 | $29.56 | $29.56 | 237,192 |
| 2023-04-14 | $29.54 | $29.58 | $29.50 | $29.54 | $29.54 | 222,875 |
| 2023-04-13 | $29.60 | $29.64 | $29.56 | $29.56 | $29.56 | 235,029 |
| 2023-04-12 | $29.83 | $29.83 | $29.63 | $29.64 | $29.64 | 1,101,405 |
| 2023-04-11 | $29.48 | $29.82 | $29.42 | $29.77 | $29.77 | 2,263,616 |
| 2023-04-10 | $29.46 | $29.56 | $29.38 | $29.44 | $29.44 | 670,213 |
| 2023-04-06 | $29.35 | $30.13 | $29.34 | $29.54 | $29.54 | 1,497,304 |
| 2023-04-05 | $29.35 | $29.37 | $29.34 | $29.36 | $29.36 | 336,764 |
| 2023-04-04 | $29.39 | $29.47 | $29.26 | $29.26 | $29.26 | 390,155 |
| 2023-04-03 | $29.26 | $29.45 | $29.26 | $29.42 | $29.42 | 710,752 |
| 2023-03-31 | $29.19 | $29.31 | $29.14 | $29.29 | $29.29 | 847,899 |
| 2023-03-30 | $29.18 | $29.24 | $29.16 | $29.16 | $29.16 | 259,671 |
| 2023-03-29 | $29.19 | $29.20 | $29.06 | $29.19 | $29.19 | 401,930 |
| 2023-03-28 | $29.05 | $29.21 | $28.90 | $29.19 | $29.19 | 841,231 |
| 2023-03-27 | $29.00 | $29.10 | $28.98 | $29.04 | $29.04 | 944,946 |
| 2023-03-24 | $28.95 | $29.07 | $28.90 | $29.00 | $29.00 | 1,881,939 |
| 2023-03-23 | $28.96 | $29.00 | $28.90 | $28.90 | $28.90 | 1,869,776 |
| 2023-03-22 | $28.96 | $29.06 | $28.86 | $28.95 | $28.95 | 1,271,590 |
| 2023-03-21 | $28.94 | $29.14 | $28.85 | $28.95 | $28.95 | 520,847 |
| 2023-03-20 | $28.91 | $29.00 | $28.91 | $28.93 | $28.93 | 2,255,416 |
| 2023-03-17 | $29.05 | $29.05 | $28.88 | $28.90 | $28.90 | 732,279 |
| 2023-03-16 | $28.95 | $29.05 | $28.95 | $29.04 | $29.04 | 604,686 |
| 2023-03-15 | $29.00 | $29.05 | $28.89 | $28.97 | $28.97 | 605,451 |
| 2023-03-14 | $29.04 | $29.06 | $28.98 | $29.04 | $29.04 | 590,728 |
| 2023-03-13 | $29.04 | $29.07 | $28.98 | $28.98 | $28.98 | 968,865 |
| 2023-03-10 | $29.05 | $29.09 | $29.04 | $29.04 | $29.04 | 590,957 |
| 2023-03-09 | $29.08 | $29.09 | $29.02 | $29.05 | $29.05 | 822,311 |
| 2023-03-08 | $29.10 | $29.15 | $29.04 | $29.07 | $29.07 | 961,070 |
| 2023-03-07 | $29.09 | $29.10 | $29.06 | $29.07 | $29.07 | 873,254 |
| 2023-03-06 | $29.08 | $29.11 | $29.07 | $29.09 | $29.09 | 673,213 |
| 2023-03-03 | $29.10 | $29.16 | $29.07 | $29.07 | $29.07 | 398,526 |
| 2023-03-02 | $29.10 | $29.16 | $29.06 | $29.08 | $29.08 | 1,487,140 |
| 2023-03-01 | $29.05 | $29.17 | $29.05 | $29.13 | $29.13 | 710,242 |
| 2023-02-28 | $29.08 | $29.25 | $29.03 | $29.05 | $29.05 | 805,693 |
| 2023-02-27 | $29.30 | $29.30 | $29.18 | $29.18 | $29.18 | 204,273 |
| 2023-02-24 | $29.22 | $29.25 | $29.20 | $29.21 | $29.21 | 286,202 |
| 2023-02-23 | $29.21 | $29.26 | $29.15 | $29.25 | $29.25 | 649,069 |
| 2023-02-22 | $29.16 | $29.25 | $29.12 | $29.21 | $29.21 | 718,276 |
| 2023-02-21 | $29.00 | $29.25 | $28.99 | $29.23 | $29.23 | 510,194 |
| 2023-02-17 | $29.35 | $29.42 | $28.98 | $29.00 | $29.00 | 1,945,819 |
| 2023-02-16 | $29.32 | $29.41 | $29.23 | $29.23 | $29.23 | 669,681 |
| 2023-02-15 | $29.35 | $29.42 | $29.30 | $29.40 | $29.40 | 453,386 |
| 2023-02-14 | $29.30 | $29.36 | $29.27 | $29.32 | $29.32 | 797,117 |
| 2023-02-13 | $29.43 | $29.43 | $29.29 | $29.30 | $29.30 | 646,100 |
| 2023-02-10 | $29.23 | $29.39 | $29.18 | $29.39 | $29.39 | 1,161,649 |
| 2023-02-09 | $29.19 | $29.26 | $29.13 | $29.21 | $29.21 | 2,052,254 |
| 2023-02-08 | $29.18 | $29.32 | $29.11 | $29.19 | $29.19 | 6,110,831 |
| 2023-02-07 | $27.68 | $28.29 | $27.41 | $28.11 | $28.11 | 134,799 |
| 2023-02-06 | $28.06 | $28.21 | $27.57 | $27.80 | $27.80 | 129,603 |
| 2023-02-03 | $27.97 | $28.12 | $27.74 | $27.99 | $27.99 | 105,237 |
| 2023-02-02 | $27.70 | $28.18 | $27.55 | $28.03 | $28.03 | 139,882 |
| 2023-02-01 | $27.52 | $28.00 | $26.96 | $27.76 | $27.76 | 132,669 |
| 2023-01-31 | $27.22 | $27.76 | $26.59 | $27.76 | $27.76 | 123,512 |
| 2023-01-30 | $26.99 | $27.27 | $26.72 | $27.06 | $27.06 | 122,249 |
| 2023-01-27 | $27.53 | $27.53 | $26.92 | $27.10 | $27.10 | 102,598 |
| 2023-01-26 | $27.60 | $27.87 | $27.22 | $27.37 | $27.37 | 63,629 |
| 2023-01-25 | $27.01 | $27.50 | $27.00 | $27.37 | $27.37 | 68,644 |
| 2023-01-24 | $27.59 | $27.73 | $27.03 | $27.13 | $27.13 | 62,776 |
| 2023-01-23 | $27.35 | $27.71 | $27.22 | $27.60 | $27.60 | 120,797 |
| 2023-01-20 | $27.40 | $27.42 | $26.99 | $27.30 | $27.30 | 107,506 |
| 2023-01-19 | $26.96 | $27.24 | $26.37 | $27.15 | $27.15 | 97,685 |
| 2023-01-18 | $27.63 | $27.76 | $26.90 | $27.12 | $27.12 | 65,977 |
| 2023-01-17 | $26.83 | $27.47 | $26.30 | $27.35 | $27.35 | 141,298 |
| 2023-01-13 | $25.86 | $27.16 | $25.86 | $27.06 | $27.06 | 122,994 |
| 2023-01-12 | $27.14 | $27.14 | $24.35 | $25.68 | $25.68 | 326,577 |
| 2023-01-11 | $27.08 | $27.41 | $26.93 | $27.22 | $27.22 | 77,176 |
| 2023-01-10 | $27.07 | $27.15 | $26.90 | $27.09 | $27.09 | 118,830 |
| 2023-01-09 | $27.03 | $27.17 | $26.47 | $26.81 | $26.81 | 131,247 |
| 2023-01-06 | $25.36 | $27.03 | $25.17 | $26.93 | $26.93 | 142,938 |
| 2023-01-05 | $26.33 | $26.33 | $24.99 | $25.12 | $25.12 | 135,676 |
| 2023-01-04 | $26.82 | $26.90 | $26.25 | $26.35 | $26.35 | 218,075 |
| 2023-01-03 | $26.08 | $26.56 | $25.50 | $26.56 | $26.56 | 144,390 |
| 2022-12-30 | $25.59 | $26.12 | $25.42 | $25.85 | $25.85 | 127,219 |
| 2022-12-29 | $25.92 | $26.21 | $25.65 | $25.71 | $25.71 | 98,319 |
| 2022-12-28 | $26.77 | $26.77 | $25.92 | $25.92 | $25.92 | 139,859 |
| 2022-12-27 | $26.59 | $26.83 | $26.40 | $26.64 | $26.64 | 169,370 |
| 2022-12-23 | $26.36 | $26.58 | $26.28 | $26.51 | $26.51 | 141,436 |
| 2022-12-22 | $26.24 | $26.51 | $26.06 | $26.39 | $26.39 | 193,455 |
| 2022-12-21 | $25.71 | $26.52 | $25.71 | $26.30 | $26.30 | 218,960 |
| 2022-12-20 | $25.39 | $25.95 | $25.27 | $25.40 | $25.40 | 93,790 |
| 2022-12-19 | $25.63 | $25.88 | $25.15 | $25.27 | $25.27 | 164,514 |
| 2022-12-16 | $25.34 | $25.97 | $25.20 | $25.83 | $25.83 | 426,894 |
| 2022-12-15 | $25.81 | $26.08 | $25.39 | $25.62 | $25.62 | 180,095 |
| 2022-12-14 | $26.18 | $26.52 | $25.89 | $26.23 | $26.23 | 180,641 |
| 2022-12-13 | $26.90 | $26.96 | $25.88 | $26.14 | $26.14 | 316,555 |
| 2022-12-12 | $25.94 | $26.12 | $25.28 | $25.48 | $25.48 | 144,264 |
| 2022-12-09 | $26.61 | $26.64 | $25.65 | $25.92 | $25.92 | 150,124 |
| 2022-12-08 | $26.43 | $27.06 | $26.41 | $26.70 | $26.70 | 134,664 |
| 2022-12-07 | $26.24 | $26.64 | $26.17 | $26.27 | $26.27 | 100,750 |
| 2022-12-06 | $27.22 | $27.37 | $25.95 | $26.33 | $26.33 | 154,760 |
| 2022-12-05 | $27.37 | $27.57 | $27.06 | $27.41 | $27.41 | 122,159 |
| 2022-12-02 | $26.67 | $27.76 | $26.66 | $27.43 | $27.43 | 139,122 |
| 2022-12-01 | $27.28 | $27.28 | $26.56 | $26.94 | $26.94 | 145,837 |
| 2022-11-30 | $26.07 | $27.29 | $26.04 | $27.18 | $27.18 | 335,944 |
| 2022-11-29 | $25.83 | $26.41 | $25.82 | $26.11 | $26.11 | 108,762 |
| 2022-11-28 | $26.50 | $26.73 | $26.20 | $26.28 | $25.97 | 170,091 |
| 2022-11-25 | $26.29 | $26.97 | $26.29 | $26.77 | $26.46 | 57,766 |
| 2022-11-23 | $26.15 | $26.42 | $25.94 | $26.34 | $26.03 | 104,036 |
| 2022-11-22 | $26.12 | $26.76 | $26.03 | $26.29 | $25.98 | 112,470 |
| 2022-11-21 | $26.45 | $26.72 | $25.63 | $25.98 | $25.68 | 185,716 |
| 2022-11-18 | $26.59 | $26.84 | $26.28 | $26.31 | $26.31 | 152,424 |
| 2022-11-17 | $26.01 | $26.19 | $25.54 | $26.16 | $26.16 | 126,658 |
| 2022-11-16 | $25.92 | $26.41 | $25.38 | $26.22 | $26.22 | 198,934 |
| 2022-11-15 | $25.39 | $25.98 | $25.10 | $25.94 | $25.94 | 206,659 |
| 2022-11-14 | $25.62 | $25.78 | $24.93 | $25.37 | $25.37 | 231,237 |
| 2022-11-11 | $25.48 | $25.93 | $25.31 | $25.71 | $25.71 | 125,471 |
| 2022-11-10 | $24.75 | $25.62 | $24.37 | $25.32 | $25.32 | 268,417 |
| 2022-11-09 | $23.76 | $24.69 | $23.66 | $24.49 | $24.49 | 282,361 |
| 2022-11-08 | $24.12 | $25.54 | $23.57 | $23.80 | $23.80 | 455,652 |
| 2022-11-07 | $24.21 | $24.86 | $24.21 | $24.47 | $24.47 | 195,894 |
| 2022-11-04 | $24.24 | $24.55 | $23.59 | $24.18 | $24.18 | 183,012 |
| 2022-11-03 | $24.02 | $24.57 | $23.82 | $23.93 | $23.93 | 160,325 |
| 2022-11-02 | $24.99 | $25.22 | $24.30 | $24.33 | $24.33 | 216,716 |
| 2022-11-01 | $25.11 | $25.25 | $24.42 | $25.07 | $25.07 | 221,106 |
| 2022-10-31 | $24.54 | $25.01 | $24.27 | $24.87 | $24.87 | 167,827 |
| 2022-10-28 | $24.22 | $24.96 | $24.22 | $24.76 | $24.76 | 127,793 |
| 2022-10-27 | $23.84 | $24.70 | $23.78 | $24.08 | $24.08 | 157,732 |
| 2022-10-26 | $23.61 | $24.36 | $23.61 | $23.66 | $23.66 | 203,409 |
| 2022-10-25 | $23.21 | $23.82 | $23.21 | $23.49 | $23.49 | 121,606 |
| 2022-10-24 | $22.62 | $23.42 | $22.47 | $23.25 | $23.25 | 170,711 |
| 2022-10-21 | $22.38 | $23.37 | $22.38 | $22.80 | $22.80 | 189,320 |
| 2022-10-20 | $22.83 | $22.83 | $21.84 | $22.30 | $22.30 | 300,743 |
| 2022-10-19 | $22.17 | $22.94 | $22.17 | $22.83 | $22.83 | 157,979 |
| 2022-10-18 | $22.08 | $22.61 | $21.89 | $22.20 | $22.20 | 201,107 |
| 2022-10-17 | $22.52 | $22.67 | $21.69 | $21.81 | $21.81 | 184,686 |
| 2022-10-14 | $22.67 | $22.67 | $21.77 | $22.24 | $22.24 | 218,076 |
| 2022-10-13 | $21.00 | $22.46 | $20.83 | $22.36 | $22.36 | 249,937 |
| 2022-10-12 | $21.44 | $21.88 | $21.15 | $21.24 | $21.24 | 223,061 |
| 2022-10-11 | $21.40 | $22.14 | $21.31 | $21.45 | $21.45 | 239,005 |
| 2022-10-10 | $20.70 | $21.70 | $20.53 | $21.55 | $21.55 | 281,887 |
| 2022-10-07 | $20.25 | $20.54 | $20.03 | $20.52 | $20.52 | 241,146 |
| 2022-10-06 | $20.23 | $20.42 | $19.99 | $20.36 | $20.36 | 163,389 |
| 2022-10-05 | $20.13 | $20.75 | $20.13 | $20.61 | $20.61 | 153,507 |
| 2022-10-04 | $19.42 | $20.57 | $19.42 | $20.51 | $20.51 | 242,295 |
| 2022-10-03 | $19.40 | $19.59 | $19.00 | $19.25 | $19.25 | 218,948 |
| 2022-09-30 | $19.54 | $19.89 | $19.22 | $19.26 | $19.26 | 242,208 |
| 2022-09-29 | $19.78 | $19.78 | $19.21 | $19.50 | $19.50 | 269,530 |
| 2022-09-28 | $19.77 | $20.37 | $19.58 | $20.07 | $20.07 | 167,679 |
| 2022-09-27 | $19.93 | $20.05 | $19.43 | $19.62 | $19.62 | 175,570 |
| 2022-09-26 | $20.54 | $20.65 | $19.25 | $19.78 | $19.78 | 243,340 |
| 2022-09-23 | $20.61 | $20.70 | $20.10 | $20.58 | $20.58 | 212,215 |
| 2022-09-22 | $21.66 | $21.74 | $20.79 | $20.92 | $20.92 | 188,231 |
| 2022-09-21 | $22.39 | $22.50 | $21.76 | $21.81 | $21.81 | 147,596 |
| 2022-09-20 | $22.80 | $22.80 | $21.98 | $22.15 | $22.15 | 221,815 |
| 2022-09-19 | $23.31 | $23.70 | $22.91 | $23.18 | $23.18 | 278,959 |
| 2022-09-16 | $23.18 | $23.71 | $22.89 | $23.58 | $23.58 | 560,794 |
| 2022-09-15 | $22.87 | $23.73 | $22.69 | $23.27 | $23.27 | 388,988 |
| 2022-09-14 | $22.86 | $23.47 | $22.25 | $22.98 | $22.98 | 480,584 |
| 2022-09-13 | $22.97 | $24.71 | $22.32 | $23.04 | $23.04 | 1,369,573 |
| 2022-09-12 | $22.80 | $23.68 | $22.53 | $23.55 | $23.55 | 544,621 |
| 2022-09-09 | $21.91 | $22.25 | $21.60 | $22.04 | $22.04 | 304,561 |
| 2022-09-08 | $20.02 | $22.28 | $20.02 | $21.90 | $21.90 | 491,635 |
| 2022-09-07 | $19.65 | $20.33 | $19.48 | $20.18 | $20.18 | 237,081 |
| 2022-09-06 | $19.53 | $19.83 | $19.24 | $19.66 | $19.66 | 276,226 |
| 2022-09-02 | $19.86 | $20.22 | $19.27 | $19.40 | $19.40 | 171,691 |
| 2022-09-01 | $19.50 | $19.87 | $19.22 | $19.76 | $19.76 | 305,087 |
| 2022-08-31 | $20.24 | $20.24 | $19.58 | $19.63 | $19.63 | 315,848 |
| 2022-08-30 | $20.27 | $20.44 | $20.03 | $20.06 | $20.06 | 238,838 |
| 2022-08-29 | $21.32 | $21.32 | $20.62 | $20.64 | $20.33 | 235,983 |
| 2022-08-26 | $20.79 | $21.65 | $20.76 | $21.42 | $21.09 | 301,080 |
| 2022-08-25 | $20.62 | $20.79 | $20.40 | $20.78 | $20.46 | 306,465 |
| 2022-08-24 | $20.25 | $20.80 | $20.20 | $20.55 | $20.24 | 252,899 |
| 2022-08-23 | $20.82 | $20.82 | $19.99 | $20.32 | $20.01 | 349,173 |
| 2022-08-22 | $20.17 | $20.91 | $19.90 | $20.82 | $20.50 | 348,617 |
| 2022-08-19 | $20.30 | $20.57 | $20.15 | $20.30 | $19.99 | 415,817 |
| 2022-08-18 | $20.14 | $20.93 | $19.87 | $20.46 | $20.15 | 549,541 |
| 2022-08-17 | $20.25 | $20.89 | $19.80 | $20.14 | $19.83 | 666,429 |
| 2022-08-16 | $22.46 | $22.46 | $19.85 | $20.37 | $20.06 | 1,094,994 |
| 2022-08-15 | $22.11 | $22.62 | $21.80 | $22.62 | $22.28 | 741,430 |
| 2022-08-12 | $22.34 | $22.65 | $21.51 | $22.24 | $21.90 | 864,178 |
| 2022-08-11 | $23.25 | $23.71 | $22.06 | $22.08 | $21.74 | 586,360 |
| 2022-08-10 | $25.82 | $26.05 | $22.73 | $23.10 | $22.75 | 865,947 |
| 2022-08-09 | $28.33 | $29.96 | $25.88 | $26.51 | $26.11 | 622,582 |
| 2022-08-08 | $31.91 | $32.29 | $31.64 | $32.22 | $31.73 | 269,636 |
| 2022-08-05 | $31.10 | $31.64 | $30.97 | $31.61 | $31.13 | 133,341 |
| 2022-08-04 | $31.82 | $31.82 | $30.78 | $31.24 | $30.76 | 116,888 |
| 2022-08-03 | $31.23 | $31.78 | $30.84 | $31.77 | $31.29 | 219,901 |
| 2022-08-02 | $31.92 | $32.11 | $31.18 | $31.26 | $30.78 | 129,954 |
| 2022-08-01 | $32.46 | $32.77 | $31.88 | $31.95 | $31.46 | 142,316 |
| 2022-07-29 | $32.39 | $32.88 | $32.39 | $32.79 | $32.29 | 75,027 |
| 2022-07-28 | $33.63 | $33.63 | $32.45 | $32.48 | $31.99 | 80,180 |
| 2022-07-27 | $33.21 | $33.61 | $32.78 | $33.40 | $32.89 | 98,961 |
| 2022-07-26 | $33.57 | $33.67 | $32.87 | $33.12 | $32.62 | 89,415 |
| 2022-07-25 | $33.54 | $33.83 | $33.32 | $33.51 | $33.00 | 88,287 |
| 2022-07-22 | $33.89 | $33.94 | $33.02 | $33.36 | $32.85 | 65,065 |
| 2022-07-21 | $33.39 | $33.86 | $33.02 | $33.84 | $33.33 | 105,623 |
| 2022-07-20 | $33.36 | $33.85 | $33.18 | $33.71 | $33.20 | 74,201 |
| 2022-07-19 | $32.72 | $33.74 | $32.72 | $33.51 | $33.00 | 147,442 |
| 2022-07-18 | $33.20 | $33.25 | $32.44 | $32.52 | $32.03 | 103,875 |
| 2022-07-15 | $33.04 | $33.04 | $32.07 | $32.79 | $32.29 | 122,673 |
| 2022-07-14 | $33.46 | $33.46 | $32.00 | $32.41 | $31.92 | 144,018 |
| 2022-07-13 | $34.00 | $34.13 | $33.52 | $33.87 | $33.35 | 129,709 |
| 2022-07-12 | $34.09 | $34.86 | $34.08 | $34.30 | $33.78 | 143,225 |
| 2022-07-11 | $33.82 | $34.53 | $33.82 | $34.12 | $33.60 | 130,623 |
| 2022-07-08 | $35.52 | $35.54 | $34.07 | $34.11 | $33.59 | 222,099 |
| 2022-07-07 | $36.32 | $36.62 | $35.70 | $35.76 | $35.22 | 110,217 |
| 2022-07-06 | $36.37 | $36.85 | $35.98 | $36.05 | $35.50 | 99,068 |
| 2022-07-05 | $36.69 | $36.69 | $35.53 | $36.53 | $35.97 | 140,268 |
| 2022-07-01 | $36.77 | $37.63 | $36.00 | $37.46 | $36.89 | 105,064 |
| 2022-06-30 | $36.94 | $37.37 | $36.52 | $36.86 | $36.30 | 94,108 |
| 2022-06-29 | $38.39 | $38.45 | $37.19 | $37.34 | $36.77 | 128,852 |
| 2022-06-28 | $39.60 | $40.15 | $38.31 | $38.52 | $37.93 | 187,812 |
| 2022-06-27 | $38.79 | $39.45 | $38.34 | $39.36 | $38.76 | 282,469 |
| 2022-06-24 | $37.67 | $39.00 | $37.50 | $38.25 | $37.67 | 353,836 |
| 2022-06-23 | $38.09 | $38.19 | $37.27 | $37.36 | $36.79 | 95,824 |
| 2022-06-22 | $38.15 | $38.52 | $37.86 | $38.09 | $37.51 | 113,024 |
| 2022-06-21 | $38.51 | $38.81 | $38.23 | $38.40 | $37.82 | 106,388 |
| 2022-06-17 | $38.70 | $39.16 | $38.12 | $38.13 | $37.55 | 197,672 |
| 2022-06-16 | $39.28 | $39.28 | $38.11 | $38.18 | $37.60 | 211,059 |
| 2022-06-15 | $40.16 | $40.56 | $39.52 | $39.79 | $39.18 | 121,773 |
| 2022-06-14 | $39.37 | $39.99 | $39.22 | $39.73 | $39.13 | 121,503 |
| 2022-06-13 | $40.18 | $40.59 | $39.27 | $39.48 | $38.88 | 151,915 |
| 2022-06-10 | $41.01 | $41.29 | $40.41 | $40.88 | $40.26 | 67,635 |
| 2022-06-09 | $42.26 | $42.26 | $41.30 | $41.41 | $40.78 | 91,372 |
| 2022-06-08 | $43.43 | $43.82 | $42.12 | $42.43 | $41.78 | 120,885 |
| 2022-06-07 | $43.42 | $43.66 | $42.95 | $43.53 | $42.87 | 110,094 |
| 2022-06-06 | $43.87 | $44.18 | $43.37 | $43.73 | $43.06 | 81,983 |
| 2022-06-03 | $43.89 | $43.89 | $42.94 | $43.35 | $42.69 | 102,044 |
| 2022-06-02 | $43.73 | $44.00 | $42.70 | $43.96 | $43.29 | 150,604 |
| 2022-06-01 | $42.69 | $43.75 | $42.05 | $43.58 | $42.92 | 235,730 |
| 2022-05-31 | $42.13 | $42.75 | $41.67 | $42.36 | $41.72 | 136,649 |
| 2022-05-27 | $41.76 | $42.59 | $41.68 | $42.49 | $41.84 | 89,899 |
| 2022-05-26 | $41.95 | $42.46 | $41.81 | $41.97 | $41.03 | 97,756 |
| 2022-05-25 | $41.55 | $42.09 | $41.11 | $41.62 | $40.69 | 111,271 |
| 2022-05-24 | $41.55 | $41.88 | $40.49 | $41.61 | $40.68 | 126,989 |
| 2022-05-23 | $41.78 | $41.93 | $41.00 | $41.54 | $40.61 | 162,623 |
| 2022-05-20 | $42.22 | $42.80 | $40.65 | $41.51 | $40.58 | 156,171 |
| 2022-05-19 | $41.28 | $42.17 | $40.48 | $41.89 | $40.95 | 169,412 |
| 2022-05-18 | $42.92 | $43.13 | $41.64 | $41.89 | $40.95 | 105,653 |
| 2022-05-17 | $41.94 | $43.37 | $41.85 | $43.34 | $42.37 | 158,048 |
| 2022-05-16 | $41.16 | $42.07 | $41.15 | $41.68 | $40.75 | 370,670 |
| 2022-05-13 | $40.84 | $41.83 | $40.73 | $41.37 | $40.45 | 320,978 |
| 2022-05-12 | $40.76 | $41.69 | $39.71 | $40.71 | $39.80 | 174,932 |
| 2022-05-11 | $41.32 | $42.11 | $40.85 | $40.95 | $40.03 | 256,204 |
| 2022-05-10 | $41.87 | $42.50 | $40.34 | $41.16 | $40.24 | 242,037 |
| 2022-05-09 | $40.91 | $42.25 | $40.85 | $41.50 | $40.57 | 320,932 |
| 2022-05-06 | $41.96 | $41.99 | $40.75 | $41.30 | $40.38 | 179,718 |
| 2022-05-05 | $41.98 | $42.39 | $41.45 | $41.91 | $40.97 | 193,724 |
| 2022-05-04 | $42.94 | $42.98 | $41.97 | $42.66 | $41.71 | 339,508 |
| 2022-05-03 | $42.61 | $45.26 | $42.31 | $42.59 | $41.64 | 481,554 |
| 2022-05-02 | $43.00 | $43.79 | $42.30 | $43.71 | $42.73 | 601,710 |
| 2022-04-29 | $41.84 | $43.44 | $41.73 | $42.80 | $41.84 | 351,106 |
| 2022-04-28 | $43.15 | $43.22 | $40.75 | $42.26 | $41.32 | 688,260 |
| 2022-04-27 | $39.00 | $39.75 | $38.92 | $39.23 | $38.35 | 134,275 |
| 2022-04-26 | $39.61 | $40.24 | $38.76 | $38.99 | $38.12 | 183,028 |
| 2022-04-25 | $39.83 | $40.14 | $38.27 | $39.95 | $39.06 | 184,221 |
| 2022-04-22 | $41.06 | $41.20 | $39.84 | $40.16 | $39.26 | 127,189 |
| 2022-04-21 | $41.77 | $42.28 | $41.37 | $41.42 | $40.49 | 89,714 |
| 2022-04-20 | $40.87 | $41.53 | $40.64 | $41.28 | $40.36 | 101,473 |
| 2022-04-19 | $40.99 | $41.16 | $40.36 | $40.52 | $39.61 | 117,232 |
| 2022-04-18 | $41.41 | $41.65 | $40.33 | $40.81 | $39.90 | 109,210 |
| 2022-04-14 | $41.69 | $42.13 | $41.14 | $41.44 | $40.51 | 97,519 |
| 2022-04-13 | $40.89 | $41.58 | $40.65 | $41.54 | $40.61 | 239,477 |
| 2022-04-12 | $41.49 | $42.05 | $40.52 | $40.71 | $39.80 | 166,262 |
| 2022-04-11 | $42.17 | $42.97 | $41.17 | $41.22 | $40.30 | 182,492 |
| 2022-04-08 | $42.02 | $42.78 | $41.69 | $42.07 | $41.13 | 144,118 |
| 2022-04-07 | $41.82 | $42.29 | $41.70 | $41.91 | $40.97 | 178,863 |
| 2022-04-06 | $41.87 | $42.70 | $41.87 | $42.06 | $41.12 | 173,259 |
| 2022-04-05 | $42.27 | $42.97 | $41.69 | $42.12 | $41.18 | 230,937 |
| 2022-04-04 | $42.61 | $43.59 | $42.13 | $42.50 | $41.55 | 346,543 |
| 2022-04-01 | $41.62 | $42.67 | $41.29 | $42.60 | $41.65 | 202,586 |
| 2022-03-31 | $41.39 | $42.12 | $41.26 | $41.28 | $40.36 | 243,457 |
| 2022-03-30 | $41.49 | $41.94 | $41.21 | $41.51 | $40.58 | 248,762 |
| 2022-03-29 | $41.23 | $42.19 | $41.03 | $41.36 | $40.44 | 465,365 |
| 2022-03-28 | $40.65 | $40.86 | $40.20 | $40.51 | $39.60 | 339,808 |
| 2022-03-25 | $40.68 | $41.14 | $40.05 | $40.66 | $39.75 | 293,317 |
| 2022-03-24 | $40.56 | $40.64 | $39.74 | $40.31 | $39.41 | 234,153 |
| 2022-03-23 | $42.13 | $42.70 | $40.39 | $40.44 | $39.54 | 322,829 |
| 2022-03-22 | $42.11 | $42.94 | $41.86 | $42.50 | $41.55 | 683,182 |
| 2022-03-21 | $41.34 | $41.96 | $41.02 | $41.50 | $40.57 | 413,470 |
| 2022-03-18 | $42.04 | $42.36 | $40.81 | $40.82 | $39.91 | 479,539 |
| 2022-03-17 | $41.35 | $42.73 | $41.35 | $42.19 | $41.25 | 261,460 |
| 2022-03-16 | $41.68 | $42.15 | $40.90 | $41.82 | $40.89 | 311,049 |
| 2022-03-15 | $41.26 | $42.18 | $40.78 | $41.00 | $40.08 | 689,574 |
| 2022-03-14 | $40.70 | $41.20 | $39.56 | $40.57 | $39.66 | 557,870 |
| 2022-03-11 | $41.83 | $42.00 | $40.04 | $40.09 | $39.19 | 323,200 |
| 2022-03-10 | $40.96 | $42.18 | $40.92 | $41.70 | $40.77 | 756,948 |
| 2022-03-09 | $40.50 | $42.18 | $40.50 | $41.71 | $40.78 | 370,506 |
| 2022-03-08 | $40.85 | $41.28 | $39.85 | $39.88 | $38.99 | 357,748 |
| 2022-03-07 | $42.00 | $42.19 | $40.49 | $40.84 | $39.93 | 405,993 |
| 2022-03-04 | $41.74 | $42.68 | $41.65 | $42.30 | $41.35 | 175,253 |
| 2022-03-03 | $42.04 | $42.43 | $41.23 | $42.35 | $41.40 | 366,251 |
| 2022-03-02 | $40.95 | $42.84 | $40.95 | $42.00 | $41.06 | 342,432 |
| 2022-03-01 | $41.66 | $42.27 | $40.25 | $41.02 | $40.10 | 345,227 |
| 2022-02-28 | $41.45 | $42.38 | $40.96 | $42.17 | $41.23 | 377,299 |
| 2022-02-25 | $41.75 | $42.40 | $40.33 | $42.06 | $41.12 | 341,515 |
| 2022-02-24 | $38.28 | $42.55 | $38.28 | $42.24 | $40.99 | 405,030 |
| 2022-02-23 | $36.86 | $38.98 | $36.37 | $38.70 | $37.56 | 365,722 |
| 2022-02-22 | $38.20 | $38.20 | $36.75 | $37.50 | $36.39 | 235,664 |
| 2022-02-18 | $37.56 | $38.37 | $37.56 | $38.15 | $37.02 | 168,461 |
| 2022-02-17 | $39.19 | $39.19 | $37.66 | $37.74 | $36.63 | 172,742 |
| 2022-02-16 | $39.49 | $40.12 | $38.88 | $39.19 | $38.03 | 330,247 |
| 2022-02-15 | $39.97 | $40.59 | $38.99 | $39.70 | $38.53 | 257,934 |
| 2022-02-14 | $40.84 | $41.50 | $39.40 | $39.63 | $38.46 | 203,998 |
| 2022-02-11 | $42.30 | $43.00 | $40.90 | $41.18 | $39.97 | 351,404 |
| 2022-02-10 | $44.30 | $44.80 | $42.38 | $42.82 | $41.56 | 447,588 |
| 2022-02-09 | $48.50 | $49.00 | $44.36 | $44.76 | $43.44 | 1,127,664 |
| 2022-02-08 | $55.79 | $56.56 | $49.01 | $51.87 | $50.34 | 645,139 |
| 2022-02-07 | $55.73 | $56.26 | $55.52 | $55.69 | $54.05 | 54,999 |
| 2022-02-04 | $56.05 | $56.30 | $55.13 | $55.68 | $54.04 | 55,907 |
| 2022-02-03 | $56.57 | $57.22 | $56.16 | $56.29 | $54.63 | 132,375 |
| 2022-02-02 | $56.36 | $57.05 | $55.86 | $56.96 | $55.28 | 123,983 |
| 2022-02-01 | $56.44 | $56.95 | $55.52 | $56.82 | $55.14 | 125,238 |
| 2022-01-31 | $56.01 | $56.79 | $55.37 | $56.78 | $55.10 | 119,248 |
| 2022-01-28 | $56.25 | $56.67 | $55.18 | $56.62 | $54.95 | 88,708 |
| 2022-01-27 | $58.61 | $59.44 | $55.77 | $56.26 | $54.60 | 132,318 |
| 2022-01-26 | $57.79 | $59.34 | $57.18 | $58.04 | $56.33 | 226,421 |
| 2022-01-25 | $57.85 | $58.92 | $56.52 | $57.94 | $56.23 | 158,730 |
| 2022-01-24 | $57.03 | $58.64 | $56.62 | $58.38 | $56.66 | 102,711 |
| 2022-01-21 | $57.78 | $58.41 | $57.43 | $57.49 | $55.79 | 112,727 |
| 2022-01-20 | $58.18 | $59.49 | $57.68 | $57.76 | $56.06 | 123,233 |
| 2022-01-19 | $59.61 | $59.61 | $57.84 | $57.85 | $56.14 | 105,852 |
| 2022-01-18 | $60.12 | $60.12 | $59.24 | $59.51 | $57.75 | 112,847 |
| 2022-01-14 | $59.26 | $60.29 | $59.05 | $60.06 | $58.29 | 77,130 |
| 2022-01-13 | $59.23 | $60.19 | $59.18 | $59.95 | $58.18 | 154,927 |
| 2022-01-12 | $59.88 | $59.98 | $58.72 | $59.10 | $57.36 | 100,792 |
| 2022-01-11 | $59.14 | $59.96 | $58.58 | $59.89 | $58.12 | 104,513 |
| 2022-01-10 | $58.88 | $59.02 | $58.25 | $58.86 | $57.12 | 176,867 |
| 2022-01-07 | $58.37 | $59.01 | $58.14 | $58.59 | $56.86 | 136,374 |
| 2022-01-06 | $57.60 | $58.72 | $57.29 | $58.53 | $56.80 | 120,851 |
| 2022-01-05 | $58.25 | $58.71 | $57.54 | $57.67 | $55.97 | 57,546 |
| 2022-01-04 | $58.34 | $59.08 | $57.99 | $58.13 | $56.41 | 56,300 |
| 2022-01-03 | $58.11 | $59.06 | $57.62 | $58.09 | $56.38 | 76,921 |
| 2021-12-31 | $57.27 | $58.38 | $57.24 | $58.11 | $56.40 | 70,970 |
| 2021-12-30 | $57.96 | $58.29 | $57.38 | $57.44 | $55.75 | 94,041 |
| 2021-12-29 | $57.78 | $58.31 | $57.46 | $57.93 | $56.22 | 77,123 |
| 2021-12-28 | $56.85 | $58.05 | $56.68 | $57.94 | $56.23 | 105,617 |
| 2021-12-27 | $55.85 | $57.14 | $55.39 | $57.13 | $55.44 | 126,308 |
| 2021-12-23 | $55.51 | $56.11 | $55.40 | $55.75 | $54.11 | 130,688 |
| 2021-12-22 | $54.82 | $55.46 | $54.82 | $55.35 | $53.72 | 54,479 |
| 2021-12-21 | $54.71 | $55.91 | $54.61 | $54.87 | $53.25 | 112,178 |
| 2021-12-20 | $51.67 | $54.16 | $51.57 | $53.92 | $52.33 | 225,056 |
| 2021-12-17 | $55.24 | $55.78 | $54.26 | $54.27 | $52.67 | 261,777 |
| 2021-12-16 | $56.44 | $57.04 | $55.32 | $55.60 | $53.96 | 111,427 |
| 2021-12-15 | $55.16 | $56.17 | $54.81 | $56.06 | $54.41 | 109,243 |
| 2021-12-14 | $55.96 | $56.73 | $55.13 | $55.26 | $53.63 | 136,399 |
| 2021-12-13 | $56.16 | $56.67 | $55.77 | $55.97 | $54.32 | 85,516 |
| 2021-12-10 | $56.05 | $56.74 | $55.91 | $56.44 | $54.77 | 100,362 |
| 2021-12-09 | $55.78 | $56.61 | $55.67 | $56.06 | $54.41 | 105,993 |
| 2021-12-08 | $55.43 | $56.61 | $55.01 | $56.37 | $54.71 | 136,388 |
| 2021-12-07 | $55.75 | $56.09 | $54.59 | $55.40 | $53.77 | 123,979 |
| 2021-12-06 | $55.72 | $55.97 | $54.53 | $55.31 | $53.68 | 243,606 |
| 2021-12-03 | $54.95 | $55.32 | $54.04 | $54.85 | $53.23 | 257,994 |
| 2021-12-02 | $53.82 | $55.43 | $53.66 | $54.86 | $53.24 | 126,111 |
| 2021-12-01 | $55.29 | $55.79 | $53.27 | $53.38 | $51.81 | 220,906 |
| 2021-11-30 | $55.11 | $55.26 | $54.00 | $54.28 | $52.68 | 212,630 |
| 2021-11-29 | $57.28 | $57.67 | $55.52 | $55.77 | $54.12 | 115,924 |
| 2021-11-26 | $57.62 | $57.65 | $55.73 | $57.28 | $55.28 | 102,318 |
| 2021-11-24 | $58.79 | $59.81 | $57.45 | $59.28 | $57.21 | 99,430 |
| 2021-11-23 | $58.73 | $59.56 | $58.73 | $59.20 | $57.14 | 109,159 |
| 2021-11-22 | $58.24 | $59.66 | $57.95 | $58.74 | $56.69 | 147,790 |
| 2021-11-19 | $57.54 | $58.56 | $57.38 | $57.77 | $55.76 | 113,125 |
| 2021-11-18 | $58.95 | $59.24 | $57.89 | $58.20 | $56.17 | 119,346 |
| 2021-11-17 | $58.66 | $59.34 | $58.10 | $59.06 | $57.00 | 73,952 |
| 2021-11-16 | $59.54 | $59.92 | $58.89 | $59.02 | $56.96 | 92,317 |
| 2021-11-15 | $59.23 | $59.77 | $58.86 | $59.32 | $57.25 | 114,261 |
| 2021-11-12 | $60.12 | $60.15 | $58.80 | $59.05 | $56.99 | 81,508 |
| 2021-11-11 | $60.94 | $60.94 | $59.99 | $60.01 | $57.92 | 93,050 |
| 2021-11-10 | $60.72 | $61.07 | $60.20 | $60.86 | $58.74 | 129,805 |
| 2021-11-09 | $60.43 | $61.30 | $60.15 | $60.51 | $58.40 | 164,317 |
| 2021-11-08 | $59.79 | $60.62 | $59.46 | $60.36 | $58.26 | 108,909 |
| 2021-11-05 | $58.26 | $59.57 | $58.17 | $59.48 | $57.41 | 122,406 |
| 2021-11-04 | $59.33 | $59.71 | $57.34 | $57.63 | $55.62 | 110,067 |
| 2021-11-03 | $56.19 | $59.79 | $56.19 | $58.90 | $56.85 | 180,817 |
| 2021-11-02 | $56.25 | $56.61 | $55.80 | $56.24 | $54.28 | 109,894 |
| 2021-11-01 | $55.48 | $56.70 | $55.09 | $56.05 | $54.10 | 129,831 |
| 2021-10-29 | $55.32 | $55.80 | $54.84 | $55.10 | $53.18 | 83,085 |
| 2021-10-28 | $54.68 | $55.38 | $54.37 | $55.17 | $53.25 | 92,960 |
| 2021-10-27 | $55.31 | $55.57 | $54.42 | $54.53 | $52.63 | 136,198 |
| 2021-10-26 | $55.03 | $55.82 | $54.52 | $55.21 | $53.28 | 93,369 |
| 2021-10-25 | $54.77 | $55.27 | $54.10 | $54.99 | $53.07 | 86,076 |
| 2021-10-22 | $54.63 | $54.94 | $54.11 | $54.79 | $52.88 | 46,855 |
| 2021-10-21 | $54.60 | $54.92 | $54.19 | $54.44 | $52.54 | 68,708 |
| 2021-10-20 | $54.20 | $54.98 | $53.88 | $54.66 | $52.75 | 63,714 |
| 2021-10-19 | $54.97 | $55.12 | $54.30 | $54.42 | $52.52 | 81,355 |
| 2021-10-18 | $56.10 | $56.10 | $54.54 | $54.55 | $52.65 | 151,713 |
| 2021-10-15 | $56.55 | $56.78 | $55.59 | $55.80 | $53.85 | 167,567 |
| 2021-10-14 | $54.35 | $55.57 | $53.77 | $55.54 | $53.60 | 144,879 |
| 2021-10-13 | $54.00 | $54.04 | $52.74 | $54.03 | $52.15 | 82,330 |
| 2021-10-12 | $55.14 | $55.29 | $54.17 | $54.19 | $52.30 | 62,048 |
| 2021-10-11 | $56.42 | $57.13 | $55.11 | $55.13 | $53.21 | 129,512 |
| 2021-10-08 | $55.89 | $56.56 | $55.08 | $56.09 | $54.13 | 70,990 |
| 2021-10-07 | $55.68 | $56.43 | $55.68 | $55.88 | $53.93 | 143,542 |
| 2021-10-06 | $54.03 | $55.45 | $53.62 | $55.40 | $53.47 | 153,703 |
| 2021-10-05 | $53.38 | $54.59 | $52.63 | $54.56 | $52.66 | 165,567 |
| 2021-10-04 | $52.84 | $53.61 | $52.59 | $53.04 | $51.19 | 90,966 |
| 2021-10-01 | $52.40 | $53.19 | $51.97 | $52.83 | $50.99 | 138,400 |
| 2021-09-30 | $52.51 | $53.14 | $52.19 | $52.22 | $50.40 | 124,841 |
| 2021-09-29 | $51.64 | $52.44 | $51.37 | $52.36 | $50.53 | 86,055 |
| 2021-09-28 | $52.41 | $52.41 | $51.23 | $51.53 | $49.73 | 95,062 |
| 2021-09-27 | $50.92 | $52.59 | $50.92 | $52.18 | $50.36 | 195,769 |
| 2021-09-24 | $50.87 | $51.41 | $50.77 | $50.82 | $49.05 | 65,595 |
| 2021-09-23 | $51.39 | $51.72 | $50.90 | $51.11 | $49.33 | 105,119 |
| 2021-09-22 | $51.32 | $51.52 | $50.98 | $51.06 | $49.28 | 105,359 |
| 2021-09-21 | $51.17 | $51.49 | $50.64 | $50.94 | $49.16 | 116,728 |
| 2021-09-20 | $50.26 | $50.85 | $50.00 | $50.73 | $48.96 | 120,825 |
| 2021-09-17 | $51.67 | $52.56 | $50.92 | $51.12 | $49.34 | 390,198 |
| 2021-09-16 | $51.79 | $52.16 | $51.15 | $51.32 | $49.53 | 93,142 |
| 2021-09-15 | $52.02 | $52.70 | $51.38 | $51.59 | $49.79 | 113,892 |
| 2021-09-14 | $52.27 | $52.62 | $51.69 | $51.93 | $50.12 | 176,023 |
| 2021-09-13 | $50.21 | $51.99 | $50.21 | $51.81 | $50.00 | 192,864 |
| 2021-09-10 | $51.13 | $51.13 | $49.81 | $49.86 | $48.12 | 76,840 |
| 2021-09-09 | $51.00 | $51.46 | $50.66 | $50.69 | $48.92 | 90,469 |
| 2021-09-08 | $51.20 | $51.61 | $51.00 | $51.19 | $49.41 | 75,609 |
| 2021-09-07 | $52.50 | $52.50 | $51.31 | $51.45 | $49.66 | 78,292 |
| 2021-09-03 | $52.86 | $52.89 | $52.35 | $52.58 | $50.75 | 83,347 |
| 2021-09-02 | $53.33 | $53.33 | $52.72 | $52.98 | $51.13 | 72,773 |
| 2021-09-01 | $53.20 | $53.50 | $52.08 | $53.06 | $51.21 | 88,291 |
| 2021-08-31 | $52.56 | $53.32 | $52.34 | $52.90 | $51.06 | 84,556 |
| 2021-08-30 | $53.99 | $53.99 | $52.33 | $52.62 | $50.79 | 91,357 |
| 2021-08-27 | $53.31 | $54.33 | $53.25 | $54.10 | $51.91 | 90,855 |
| 2021-08-26 | $53.77 | $53.84 | $52.92 | $52.97 | $50.82 | 126,668 |
| 2021-08-25 | $55.00 | $55.13 | $53.75 | $53.77 | $51.59 | 82,687 |
| 2021-08-24 | $55.00 | $55.13 | $54.61 | $54.94 | $52.71 | 67,137 |
| 2021-08-23 | $55.32 | $55.32 | $54.73 | $54.96 | $52.73 | 67,020 |
| 2021-08-20 | $53.96 | $55.16 | $53.82 | $55.01 | $52.78 | 85,181 |
| 2021-08-19 | $54.09 | $54.52 | $53.53 | $54.09 | $51.90 | 96,930 |
| 2021-08-18 | $55.12 | $55.70 | $54.54 | $54.60 | $52.39 | 74,687 |
| 2021-08-17 | $55.17 | $55.78 | $54.81 | $55.43 | $53.18 | 46,988 |
| 2021-08-16 | $55.64 | $56.27 | $55.55 | $55.69 | $53.43 | 44,112 |
| 2021-08-13 | $56.83 | $57.35 | $55.82 | $56.08 | $53.81 | 88,267 |
| 2021-08-12 | $57.51 | $57.69 | $56.78 | $56.94 | $54.63 | 65,461 |
| 2021-08-11 | $57.15 | $57.86 | $56.71 | $57.60 | $55.27 | 169,521 |
| 2021-08-10 | $55.76 | $57.21 | $55.51 | $57.18 | $54.86 | 125,437 |
| 2021-08-09 | $55.64 | $56.24 | $55.24 | $55.79 | $53.53 | 86,159 |
| 2021-08-06 | $55.00 | $56.43 | $54.87 | $56.01 | $53.74 | 128,719 |
| 2021-08-05 | $53.19 | $54.48 | $53.15 | $54.35 | $52.15 | 89,893 |
| 2021-08-04 | $52.51 | $53.57 | $52.51 | $53.00 | $50.85 | 101,546 |
| 2021-08-03 | $55.61 | $55.61 | $52.51 | $53.11 | $50.96 | 253,164 |
| 2021-08-02 | $52.31 | $53.67 | $51.10 | $51.42 | $49.34 | 141,976 |
| 2021-07-30 | $51.22 | $52.16 | $50.82 | $52.13 | $50.02 | 395,476 |
| 2021-07-29 | $51.24 | $51.79 | $50.99 | $51.48 | $49.39 | 186,352 |
| 2021-07-28 | $50.89 | $51.23 | $49.75 | $50.71 | $48.66 | 103,950 |
| 2021-07-27 | $50.00 | $51.04 | $49.89 | $50.66 | $48.61 | 198,086 |
| 2021-07-26 | $50.33 | $51.09 | $49.98 | $50.55 | $48.50 | 310,714 |
| 2021-07-23 | $51.33 | $51.64 | $49.90 | $50.03 | $48.00 | 213,832 |
| 2021-07-22 | $51.66 | $52.09 | $50.77 | $50.84 | $48.78 | 118,165 |
| 2021-07-21 | $51.73 | $52.51 | $51.73 | $52.00 | $49.89 | 80,018 |
| 2021-07-20 | $50.54 | $52.07 | $50.44 | $51.17 | $49.10 | 191,149 |
| 2021-07-19 | $51.47 | $51.92 | $50.04 | $50.31 | $48.27 | 122,865 |
| 2021-07-16 | $53.00 | $53.11 | $52.17 | $52.31 | $50.19 | 104,435 |
| 2021-07-15 | $51.74 | $52.67 | $51.61 | $52.66 | $50.53 | 55,843 |
| 2021-07-14 | $52.28 | $52.50 | $51.72 | $52.06 | $49.95 | 74,364 |
| 2021-07-13 | $53.01 | $53.19 | $51.99 | $52.08 | $49.97 | 87,426 |
| 2021-07-12 | $51.16 | $53.46 | $51.16 | $53.41 | $51.25 | 142,863 |
| 2021-07-09 | $51.22 | $51.77 | $50.52 | $51.73 | $49.63 | 174,317 |
| 2021-07-08 | $50.25 | $50.25 | $49.22 | $49.40 | $47.40 | 83,378 |
| 2021-07-07 | $50.33 | $51.40 | $50.25 | $50.35 | $48.31 | 144,616 |
| 2021-07-06 | $51.38 | $51.38 | $50.30 | $50.54 | $48.49 | 164,684 |
| 2021-07-02 | $52.18 | $52.18 | $51.38 | $51.54 | $49.45 | 119,977 |
| 2021-07-01 | $52.10 | $52.64 | $51.62 | $52.20 | $50.08 | 110,152 |
| 2021-06-30 | $51.46 | $51.91 | $51.46 | $51.83 | $49.73 | 96,981 |
| 2021-06-29 | $52.34 | $52.59 | $51.61 | $51.77 | $49.67 | 156,704 |
| 2021-06-28 | $53.33 | $53.33 | $51.05 | $52.15 | $50.04 | 190,331 |
| 2021-06-25 | $53.43 | $53.99 | $52.71 | $53.39 | $51.23 | 487,645 |
| 2021-06-24 | $53.18 | $53.40 | $52.61 | $53.38 | $51.22 | 97,570 |
| 2021-06-23 | $53.03 | $53.57 | $52.81 | $52.92 | $50.78 | 94,428 |
| 2021-06-22 | $52.69 | $53.33 | $52.29 | $53.16 | $51.01 | 67,442 |
| 2021-06-21 | $52.34 | $52.89 | $52.06 | $52.76 | $50.62 | 91,519 |
| 2021-06-18 | $52.41 | $55.80 | $51.77 | $52.05 | $49.94 | 429,273 |
| 2021-06-17 | $53.38 | $53.38 | $51.24 | $52.05 | $49.94 | 145,415 |
| 2021-06-16 | $53.86 | $53.86 | $53.11 | $53.31 | $51.15 | 70,949 |
| 2021-06-15 | $52.96 | $54.12 | $52.47 | $53.81 | $51.63 | 91,263 |
| 2021-06-14 | $53.09 | $53.16 | $52.56 | $52.98 | $50.83 | 81,780 |
| 2021-06-11 | $53.30 | $53.44 | $52.95 | $53.21 | $51.05 | 56,855 |
| 2021-06-10 | $53.40 | $53.70 | $52.81 | $53.24 | $51.08 | 102,064 |
| 2021-06-09 | $53.47 | $53.70 | $52.29 | $53.16 | $51.01 | 193,324 |
| 2021-06-08 | $53.17 | $53.85 | $52.85 | $53.68 | $51.50 | 152,914 |
| 2021-06-07 | $53.41 | $53.78 | $52.57 | $53.35 | $51.19 | 185,956 |
| 2021-06-04 | $53.71 | $53.75 | $53.24 | $53.45 | $51.28 | 115,093 |
| 2021-06-03 | $54.05 | $54.32 | $53.50 | $53.75 | $51.57 | 122,062 |
| 2021-06-02 | $54.44 | $54.63 | $53.95 | $54.35 | $52.15 | 147,818 |
| 2021-06-01 | $53.69 | $54.39 | $53.02 | $54.33 | $52.13 | 135,981 |
| 2021-05-28 | $54.06 | $54.06 | $53.07 | $53.64 | $51.47 | 105,133 |
| 2021-05-27 | $54.25 | $54.25 | $53.69 | $53.90 | $51.72 | 146,894 |
| 2021-05-26 | $52.85 | $54.26 | $52.51 | $53.60 | $51.43 | 97,504 |
| 2021-05-25 | $54.23 | $54.23 | $52.59 | $52.74 | $50.60 | 165,395 |
| 2021-05-24 | $54.69 | $54.69 | $53.63 | $54.11 | $51.92 | 80,776 |
| 2021-05-21 | $55.61 | $55.61 | $54.55 | $54.69 | $52.47 | 102,026 |
| 2021-05-20 | $55.84 | $56.38 | $54.58 | $55.08 | $52.85 | 94,654 |
| 2021-05-19 | $56.53 | $56.77 | $55.17 | $56.41 | $53.82 | 103,859 |
| 2021-05-18 | $57.51 | $58.00 | $56.83 | $56.84 | $54.23 | 63,346 |
| 2021-05-17 | $57.82 | $57.98 | $56.99 | $57.71 | $55.06 | 44,741 |
| 2021-05-14 | $58.20 | $58.55 | $57.82 | $58.25 | $55.58 | 78,994 |
| 2021-05-13 | $57.16 | $58.61 | $57.05 | $57.98 | $55.32 | 95,915 |
| 2021-05-12 | $57.42 | $57.87 | $56.74 | $57.28 | $54.65 | 194,364 |
| 2021-05-11 | $57.25 | $57.62 | $56.33 | $57.24 | $54.61 | 128,452 |
| 2021-05-10 | $57.57 | $58.29 | $57.34 | $57.49 | $54.85 | 204,909 |
| 2021-05-07 | $56.39 | $57.28 | $56.06 | $57.26 | $54.63 | 71,253 |
| 2021-05-06 | $55.50 | $57.12 | $55.30 | $57.05 | $54.43 | 237,388 |
| 2021-05-05 | $55.50 | $55.91 | $55.41 | $55.42 | $52.88 | 161,616 |
| 2021-05-04 | $53.56 | $55.94 | $52.90 | $54.95 | $52.43 | 250,346 |
| 2021-05-03 | $52.87 | $53.38 | $52.39 | $52.90 | $50.47 | 150,214 |
| 2021-04-30 | $52.57 | $53.54 | $51.90 | $52.18 | $49.79 | 178,939 |
| 2021-04-29 | $52.52 | $53.31 | $52.27 | $53.00 | $50.57 | 154,681 |
| 2021-04-28 | $52.17 | $52.30 | $51.60 | $52.15 | $49.76 | 136,860 |
| 2021-04-27 | $52.16 | $52.46 | $51.53 | $52.09 | $49.70 | 184,818 |
| 2021-04-26 | $52.35 | $52.64 | $51.79 | $51.82 | $49.44 | 89,144 |
| 2021-04-23 | $51.50 | $52.50 | $51.24 | $52.06 | $49.67 | 134,107 |
| 2021-04-22 | $51.89 | $52.73 | $51.76 | $51.83 | $49.45 | 197,794 |
| 2021-04-21 | $53.29 | $54.75 | $53.23 | $54.60 | $52.09 | 115,816 |
| 2021-04-20 | $52.99 | $53.58 | $52.67 | $53.31 | $50.86 | 185,762 |
| 2021-04-19 | $52.97 | $53.32 | $52.40 | $53.27 | $50.83 | 77,675 |
| 2021-04-16 | $53.49 | $53.55 | $52.71 | $53.13 | $50.69 | 93,038 |
| 2021-04-15 | $53.26 | $53.47 | $52.51 | $53.22 | $50.78 | 81,380 |
| 2021-04-14 | $53.28 | $53.83 | $52.98 | $53.04 | $50.61 | 119,554 |
| 2021-04-13 | $52.67 | $53.37 | $52.13 | $52.95 | $50.52 | 136,075 |
| 2021-04-12 | $53.30 | $54.33 | $53.24 | $53.24 | $50.80 | 103,344 |
| 2021-04-09 | $54.72 | $54.74 | $53.88 | $54.03 | $51.55 | 124,819 |
| 2021-04-08 | $52.63 | $54.33 | $52.40 | $54.30 | $51.81 | 214,264 |
| 2021-04-07 | $52.72 | $52.82 | $51.97 | $52.72 | $50.30 | 96,935 |
| 2021-04-06 | $52.25 | $53.06 | $52.12 | $52.63 | $50.21 | 101,004 |
| 2021-04-05 | $51.84 | $52.57 | $51.60 | $52.22 | $49.82 | 64,097 |
| 2021-04-01 | $50.32 | $51.31 | $50.15 | $51.29 | $48.94 | 85,090 |
| 2021-03-31 | $50.01 | $50.82 | $49.91 | $50.32 | $48.01 | 153,179 |
| 2021-03-30 | $49.92 | $50.27 | $49.16 | $49.98 | $47.69 | 123,610 |
| 2021-03-29 | $50.47 | $50.86 | $49.12 | $49.69 | $47.41 | 133,431 |
| 2021-03-26 | $50.86 | $51.19 | $50.28 | $50.79 | $48.46 | 110,295 |
| 2021-03-25 | $49.83 | $50.56 | $48.89 | $50.40 | $48.09 | 289,596 |
| 2021-03-24 | $50.42 | $51.15 | $49.94 | $50.02 | $47.72 | 191,056 |
| 2021-03-23 | $51.40 | $51.40 | $49.75 | $50.26 | $47.95 | 192,002 |
| 2021-03-22 | $52.50 | $52.50 | $51.39 | $51.76 | $49.38 | 103,652 |
| 2021-03-19 | $53.53 | $53.54 | $52.47 | $52.93 | $50.50 | 368,056 |
| 2021-03-18 | $53.89 | $54.02 | $53.24 | $53.81 | $51.34 | 148,066 |
| 2021-03-17 | $54.47 | $54.47 | $52.73 | $53.58 | $51.12 | 124,890 |
| 2021-03-16 | $54.95 | $55.24 | $53.40 | $54.60 | $52.09 | 187,353 |
| 2021-03-15 | $52.20 | $54.82 | $52.09 | $54.79 | $52.28 | 268,847 |
| 2021-03-12 | $51.86 | $52.75 | $50.90 | $51.31 | $48.96 | 143,314 |
| 2021-03-11 | $52.45 | $52.67 | $50.92 | $51.37 | $49.01 | 165,534 |
| 2021-03-10 | $51.70 | $52.48 | $51.13 | $52.36 | $49.96 | 185,937 |
| 2021-03-09 | $51.88 | $52.42 | $51.03 | $51.70 | $49.33 | 217,267 |
| 2021-03-08 | $50.00 | $52.34 | $49.90 | $52.01 | $49.62 | 194,976 |
| 2021-03-05 | $49.00 | $49.99 | $48.73 | $49.93 | $47.64 | 188,251 |
| 2021-03-04 | $48.17 | $49.90 | $48.17 | $48.59 | $46.36 | 235,013 |
| 2021-03-03 | $46.92 | $49.36 | $46.83 | $48.69 | $46.46 | 189,893 |
| 2021-03-02 | $46.95 | $47.52 | $46.95 | $47.10 | $44.94 | 99,038 |
| 2021-03-01 | $47.08 | $47.30 | $46.24 | $47.25 | $45.08 | 163,785 |
| 2021-02-26 | $46.05 | $46.70 | $45.43 | $46.21 | $44.09 | 152,553 |
| 2021-02-25 | $47.12 | $47.15 | $45.77 | $45.89 | $43.78 | 82,055 |
| 2021-02-24 | $48.04 | $48.63 | $47.02 | $47.15 | $44.68 | 180,049 |
| 2021-02-23 | $46.19 | $47.89 | $46.19 | $47.75 | $45.25 | 159,623 |
| 2021-02-22 | $45.03 | $46.25 | $44.98 | $46.12 | $43.71 | 209,928 |
| 2021-02-19 | $44.90 | $45.17 | $44.58 | $44.96 | $42.61 | 136,485 |
| 2021-02-18 | $44.77 | $45.57 | $44.24 | $44.63 | $42.30 | 128,406 |
| 2021-02-17 | $45.00 | $45.72 | $44.26 | $45.20 | $42.84 | 188,119 |
| 2021-02-16 | $45.00 | $45.18 | $43.97 | $44.42 | $42.10 | 138,925 |
| 2021-02-12 | $43.67 | $44.68 | $43.38 | $44.65 | $42.32 | 80,996 |
| 2021-02-11 | $42.37 | $43.97 | $42.27 | $43.79 | $41.50 | 216,166 |
| 2021-02-10 | $42.60 | $42.77 | $41.66 | $42.25 | $40.04 | 101,876 |
| 2021-02-09 | $41.99 | $42.63 | $41.99 | $42.30 | $40.09 | 82,527 |
| 2021-02-08 | $41.28 | $41.87 | $41.16 | $41.70 | $39.52 | 112,006 |
| 2021-02-05 | $42.11 | $42.49 | $41.04 | $41.31 | $39.15 | 121,619 |
| 2021-02-04 | $40.93 | $42.10 | $40.88 | $41.89 | $39.70 | 165,160 |
| 2021-02-03 | $41.11 | $41.30 | $39.74 | $40.92 | $38.78 | 157,612 |
| 2021-02-02 | $40.67 | $41.36 | $40.01 | $41.29 | $39.13 | 92,509 |
| 2021-02-01 | $40.62 | $40.91 | $39.83 | $40.67 | $38.54 | 77,008 |
| 2021-01-29 | $41.70 | $41.92 | $40.33 | $40.35 | $38.24 | 145,045 |
| 2021-01-28 | $44.06 | $44.06 | $41.47 | $41.70 | $39.52 | 181,952 |
| 2021-01-27 | $43.63 | $44.01 | $42.82 | $43.43 | $41.16 | 186,977 |
| 2021-01-26 | $45.08 | $45.08 | $44.13 | $44.44 | $42.12 | 129,748 |
| 2021-01-25 | $44.19 | $44.76 | $43.77 | $44.74 | $42.40 | 115,166 |
| 2021-01-22 | $43.72 | $44.69 | $43.23 | $44.66 | $42.32 | 121,654 |
| 2021-01-21 | $44.94 | $45.09 | $43.94 | $44.41 | $42.09 | 151,466 |
| 2021-01-20 | $45.10 | $45.82 | $44.89 | $44.94 | $42.59 | 83,386 |
| 2021-01-19 | $45.81 | $45.90 | $44.80 | $45.31 | $42.94 | 153,240 |
| 2021-01-15 | $45.56 | $46.63 | $45.28 | $45.34 | $42.97 | 141,759 |
| 2021-01-14 | $46.24 | $46.66 | $45.79 | $46.29 | $43.87 | 112,680 |
| 2021-01-13 | $44.97 | $46.04 | $44.73 | $45.92 | $43.52 | 76,403 |
| 2021-01-12 | $44.56 | $45.39 | $44.56 | $45.30 | $42.93 | 130,265 |
| 2021-01-11 | $44.73 | $45.21 | $44.22 | $44.58 | $42.25 | 80,424 |
| 2021-01-08 | $46.04 | $46.04 | $44.71 | $45.21 | $42.85 | 109,965 |
| 2021-01-07 | $46.54 | $46.78 | $45.63 | $45.85 | $43.45 | 80,010 |
| 2021-01-06 | $44.64 | $46.87 | $44.64 | $46.12 | $43.71 | 143,099 |
| 2021-01-05 | $43.01 | $44.06 | $42.79 | $43.51 | $41.23 | 150,397 |
| 2021-01-04 | $44.19 | $44.19 | $42.11 | $42.91 | $40.67 | 110,785 |
| 2020-12-31 | $43.68 | $44.16 | $43.25 | $43.70 | $41.41 | 72,721 |
| 2020-12-30 | $42.81 | $44.00 | $42.59 | $43.77 | $41.48 | 103,849 |
| 2020-12-29 | $43.72 | $43.72 | $42.57 | $42.86 | $40.62 | 59,497 |
| 2020-12-28 | $43.43 | $43.93 | $42.83 | $43.52 | $41.24 | 91,222 |
| 2020-12-24 | $43.47 | $43.47 | $42.73 | $42.90 | $40.66 | 39,758 |
| 2020-12-23 | $42.94 | $43.29 | $42.14 | $43.10 | $40.85 | 78,051 |
| 2020-12-22 | $42.56 | $43.01 | $42.26 | $42.56 | $40.33 | 90,010 |
| 2020-12-21 | $43.02 | $43.03 | $42.12 | $42.66 | $40.43 | 84,577 |
| 2020-12-18 | $44.44 | $44.44 | $43.16 | $43.59 | $41.31 | 385,739 |
| 2020-12-17 | $44.30 | $44.41 | $43.30 | $44.31 | $41.99 | 77,134 |
| 2020-12-16 | $44.19 | $44.83 | $43.70 | $44.22 | $41.91 | 106,553 |
| 2020-12-15 | $44.61 | $44.85 | $43.49 | $44.22 | $41.91 | 131,025 |
| 2020-12-14 | $45.28 | $45.28 | $44.19 | $44.19 | $41.88 | 188,141 |
| 2020-12-11 | $43.35 | $44.88 | $43.35 | $44.62 | $42.29 | 106,555 |
| 2020-12-10 | $44.29 | $44.73 | $43.20 | $43.93 | $41.63 | 201,140 |
| 2020-12-09 | $45.65 | $45.96 | $44.06 | $44.69 | $42.35 | 133,036 |
| 2020-12-08 | $44.19 | $45.83 | $44.06 | $45.51 | $43.13 | 225,327 |
| 2020-12-07 | $43.80 | $44.90 | $43.27 | $44.80 | $42.46 | 204,288 |
| 2020-12-04 | $42.66 | $44.13 | $42.17 | $44.12 | $41.81 | 206,319 |
| 2020-12-03 | $41.96 | $42.51 | $40.84 | $42.21 | $40.00 | 74,512 |
| 2020-12-02 | $40.86 | $42.09 | $40.52 | $41.74 | $39.56 | 134,101 |
| 2020-12-01 | $40.05 | $40.95 | $39.81 | $40.93 | $38.79 | 124,294 |
| 2020-11-30 | $41.33 | $41.68 | $39.05 | $39.19 | $37.14 | 247,227 |
| 2020-11-27 | $42.08 | $42.08 | $40.95 | $41.91 | $39.72 | 58,305 |
| 2020-11-25 | $42.07 | $42.75 | $41.03 | $42.35 | $40.14 | 98,319 |
| 2020-11-24 | $42.04 | $42.74 | $41.20 | $42.53 | $40.31 | 104,376 |
| 2020-11-23 | $40.77 | $41.36 | $40.48 | $41.18 | $39.03 | 89,197 |
| 2020-11-20 | $39.91 | $40.54 | $39.40 | $40.21 | $38.11 | 164,235 |
| 2020-11-19 | $41.02 | $41.27 | $39.96 | $40.34 | $38.23 | 148,709 |
| 2020-11-18 | $42.73 | $42.95 | $41.63 | $41.75 | $39.27 | 168,032 |
| 2020-11-17 | $41.97 | $43.00 | $41.92 | $42.39 | $39.87 | 112,606 |
| 2020-11-16 | $42.24 | $43.12 | $41.95 | $42.69 | $40.15 | 130,461 |
| 2020-11-13 | $40.03 | $41.50 | $39.87 | $40.88 | $38.45 | 126,439 |
| 2020-11-12 | $39.53 | $39.58 | $38.96 | $39.52 | $37.17 | 139,359 |
| 2020-11-11 | $41.17 | $41.17 | $39.49 | $40.29 | $37.89 | 133,793 |
| 2020-11-10 | $39.80 | $42.20 | $39.69 | $41.68 | $39.20 | 153,479 |
| 2020-11-09 | $39.21 | $40.78 | $38.35 | $39.29 | $36.95 | 238,933 |
| 2020-11-06 | $37.15 | $37.20 | $36.59 | $36.73 | $34.54 | 148,198 |
| 2020-11-05 | $36.55 | $37.44 | $36.31 | $37.02 | $34.82 | 90,144 |
| 2020-11-04 | $37.22 | $38.09 | $36.27 | $36.51 | $34.34 | 150,060 |
| 2020-11-03 | $38.65 | $38.66 | $37.16 | $38.23 | $35.95 | 206,156 |
| 2020-11-02 | $36.37 | $37.54 | $36.25 | $37.43 | $35.20 | 119,096 |
| 2020-10-30 | $36.47 | $36.47 | $35.32 | $35.68 | $33.56 | 210,203 |
| 2020-10-29 | $35.50 | $36.73 | $35.17 | $36.48 | $34.31 | 109,210 |
| 2020-10-28 | $35.16 | $36.17 | $35.16 | $35.73 | $33.60 | 122,330 |
| 2020-10-27 | $37.29 | $37.39 | $36.01 | $36.04 | $33.89 | 206,980 |
| 2020-10-26 | $37.03 | $37.84 | $36.78 | $37.56 | $35.32 | 152,756 |
| 2020-10-23 | $37.59 | $37.79 | $37.13 | $37.70 | $35.46 | 113,083 |
| 2020-10-22 | $36.98 | $37.25 | $36.46 | $37.19 | $34.98 | 140,739 |
| 2020-10-21 | $36.00 | $37.20 | $35.86 | $36.97 | $34.77 | 76,959 |
| 2020-10-20 | $35.64 | $36.15 | $35.36 | $35.83 | $33.70 | 84,642 |
| 2020-10-19 | $35.80 | $35.85 | $35.00 | $35.12 | $33.03 | 93,069 |
| 2020-10-16 | $35.50 | $35.94 | $35.05 | $35.62 | $33.50 | 121,562 |
| 2020-10-15 | $35.15 | $35.73 | $34.64 | $35.65 | $33.53 | 100,339 |
| 2020-10-14 | $35.58 | $36.13 | $35.06 | $35.22 | $33.12 | 189,215 |
| 2020-10-13 | $37.00 | $37.13 | $35.49 | $35.49 | $33.38 | 157,600 |
| 2020-10-12 | $36.65 | $37.74 | $36.27 | $37.28 | $35.06 | 207,103 |
| 2020-10-09 | $37.07 | $37.28 | $36.30 | $36.84 | $34.65 | 88,076 |
| 2020-10-08 | $36.73 | $37.52 | $36.50 | $37.05 | $34.84 | 107,500 |
| 2020-10-07 | $35.75 | $36.35 | $35.26 | $36.22 | $34.06 | 108,638 |
| 2020-10-06 | $36.11 | $36.35 | $35.15 | $35.50 | $33.39 | 140,697 |
| 2020-10-05 | $35.13 | $35.68 | $35.05 | $35.52 | $33.41 | 116,365 |
| 2020-10-02 | $33.55 | $34.93 | $33.55 | $34.67 | $32.61 | 173,594 |
| 2020-10-01 | $34.05 | $34.63 | $33.68 | $34.10 | $32.07 | 135,317 |
| 2020-09-30 | $34.35 | $35.18 | $34.06 | $34.43 | $32.38 | 113,440 |
| 2020-09-29 | $34.99 | $34.99 | $33.56 | $34.26 | $32.22 | 72,741 |
| 2020-09-28 | $34.21 | $35.38 | $34.21 | $35.03 | $32.94 | 123,789 |
| 2020-09-25 | $33.28 | $33.83 | $33.13 | $33.66 | $31.66 | 103,845 |
| 2020-09-24 | $32.99 | $33.78 | $32.59 | $33.51 | $31.52 | 129,066 |
| 2020-09-23 | $34.42 | $34.85 | $32.86 | $32.90 | $30.94 | 166,008 |
| 2020-09-22 | $34.50 | $35.18 | $34.12 | $34.34 | $32.30 | 146,320 |
| 2020-09-21 | $34.81 | $34.87 | $33.78 | $34.56 | $32.50 | 278,394 |
| 2020-09-18 | $36.81 | $37.78 | $35.47 | $35.87 | $33.73 | 577,141 |
| 2020-09-17 | $34.65 | $35.77 | $34.54 | $35.59 | $33.47 | 169,012 |
| 2020-09-16 | $35.65 | $35.65 | $34.86 | $34.87 | $32.79 | 208,616 |
| 2020-09-15 | $35.93 | $36.22 | $35.21 | $35.64 | $33.52 | 143,631 |
| 2020-09-14 | $35.59 | $36.28 | $35.31 | $35.99 | $33.85 | 149,241 |
| 2020-09-11 | $35.51 | $35.68 | $34.89 | $35.20 | $33.10 | 116,926 |
| 2020-09-10 | $36.21 | $36.33 | $35.35 | $35.39 | $33.28 | 99,975 |
| 2020-09-09 | $36.31 | $36.75 | $35.82 | $36.13 | $33.98 | 100,682 |
| 2020-09-08 | $36.89 | $36.89 | $35.75 | $35.97 | $33.83 | 138,916 |
| 2020-09-04 | $37.81 | $37.81 | $36.68 | $37.31 | $35.09 | 124,545 |
| 2020-09-03 | $37.88 | $38.60 | $36.78 | $36.93 | $34.73 | 172,424 |
| 2020-09-02 | $37.11 | $37.90 | $37.10 | $37.61 | $35.37 | 160,750 |
| 2020-09-01 | $36.84 | $37.18 | $36.52 | $37.14 | $34.93 | 91,479 |
| 2020-08-31 | $37.33 | $37.50 | $36.64 | $37.14 | $34.93 | 218,246 |
| 2020-08-28 | $37.46 | $37.59 | $36.75 | $37.39 | $35.16 | 139,402 |
| 2020-08-27 | $35.73 | $37.49 | $35.73 | $37.12 | $34.91 | 183,810 |
| 2020-08-26 | $36.00 | $36.00 | $35.11 | $35.80 | $33.39 | 145,954 |
| 2020-08-25 | $36.03 | $36.32 | $35.90 | $36.16 | $33.73 | 82,248 |
| 2020-08-24 | $35.09 | $35.90 | $34.82 | $35.80 | $33.39 | 92,068 |
| 2020-08-21 | $34.63 | $34.94 | $34.20 | $34.82 | $32.48 | 125,585 |
| 2020-08-20 | $35.00 | $35.29 | $34.82 | $34.93 | $32.58 | 70,126 |
| 2020-08-19 | $35.65 | $36.09 | $35.47 | $35.58 | $33.19 | 89,933 |
| 2020-08-18 | $35.76 | $35.95 | $35.28 | $35.68 | $33.28 | 111,134 |
| 2020-08-17 | $36.31 | $36.31 | $34.78 | $35.34 | $32.96 | 119,880 |
| 2020-08-14 | $35.57 | $37.13 | $35.54 | $36.38 | $33.93 | 117,222 |
| 2020-08-13 | $36.57 | $36.87 | $35.84 | $36.02 | $33.60 | 131,268 |
| 2020-08-12 | $37.33 | $37.33 | $36.15 | $36.46 | $34.01 | 147,735 |
| 2020-08-11 | $37.57 | $37.91 | $36.46 | $36.54 | $34.08 | 202,897 |
| 2020-08-10 | $36.00 | $36.67 | $35.96 | $36.51 | $34.05 | 149,836 |
| 2020-08-07 | $34.14 | $35.94 | $34.14 | $35.65 | $33.25 | 155,936 |
| 2020-08-06 | $33.40 | $34.67 | $33.27 | $34.49 | $32.17 | 177,049 |
| 2020-08-05 | $33.79 | $34.15 | $33.25 | $33.51 | $31.25 | 399,709 |
| 2020-08-04 | $33.82 | $35.04 | $32.54 | $33.28 | $31.04 | 309,256 |
| 2020-08-03 | $33.86 | $34.80 | $33.52 | $34.74 | $32.40 | 227,252 |
| 2020-07-31 | $33.04 | $33.52 | $32.91 | $33.51 | $31.25 | 285,161 |
| 2020-07-30 | $33.91 | $33.94 | $33.20 | $33.28 | $31.04 | 264,066 |
| 2020-07-29 | $34.24 | $34.93 | $34.24 | $34.90 | $32.55 | 159,225 |
| 2020-07-28 | $34.03 | $35.08 | $34.03 | $34.41 | $32.09 | 170,516 |
| 2020-07-27 | $34.10 | $34.87 | $33.63 | $34.44 | $32.12 | 169,798 |
| 2020-07-24 | $34.66 | $34.90 | $34.01 | $34.24 | $31.94 | 141,492 |
| 2020-07-23 | $34.24 | $34.95 | $34.09 | $34.49 | $32.17 | 198,240 |
| 2020-07-22 | $33.64 | $34.23 | $33.34 | $34.16 | $31.86 | 172,630 |
| 2020-07-21 | $33.56 | $34.66 | $33.35 | $34.18 | $31.88 | 179,856 |
| 2020-07-20 | $33.73 | $33.93 | $32.16 | $33.12 | $30.89 | 161,097 |
| 2020-07-17 | $34.86 | $34.99 | $34.20 | $34.21 | $31.91 | 118,104 |
| 2020-07-16 | $34.20 | $35.14 | $34.08 | $34.83 | $32.49 | 156,617 |
| 2020-07-15 | $34.51 | $35.20 | $34.16 | $34.62 | $32.29 | 135,362 |
| 2020-07-14 | $32.61 | $33.50 | $32.28 | $33.31 | $31.07 | 133,080 |
| 2020-07-13 | $33.74 | $33.74 | $32.22 | $32.48 | $30.29 | 237,910 |
| 2020-07-10 | $31.34 | $33.37 | $31.34 | $33.15 | $30.92 | 112,866 |
| 2020-07-09 | $32.66 | $33.27 | $31.21 | $31.23 | $29.13 | 138,998 |
| 2020-07-08 | $32.49 | $33.12 | $31.66 | $32.91 | $30.69 | 155,158 |
| 2020-07-07 | $33.33 | $33.42 | $32.45 | $32.56 | $30.37 | 143,519 |
| 2020-07-06 | $33.99 | $35.26 | $33.10 | $33.85 | $31.57 | 227,356 |
| 2020-07-02 | $34.84 | $35.27 | $33.58 | $33.75 | $31.48 | 192,136 |
| 2020-07-01 | $34.91 | $35.37 | $33.51 | $33.77 | $31.50 | 166,002 |
| 2020-06-30 | $34.72 | $35.24 | $34.25 | $34.83 | $32.49 | 169,066 |
| 2020-06-29 | $33.15 | $35.02 | $32.86 | $34.95 | $32.60 | 284,836 |
| 2020-06-26 | $33.83 | $33.83 | $31.50 | $32.55 | $30.36 | 392,214 |
| 2020-06-25 | $31.43 | $33.88 | $31.01 | $33.88 | $31.60 | 263,625 |
| 2020-06-24 | $32.33 | $32.61 | $31.04 | $31.50 | $29.38 | 292,298 |
| 2020-06-23 | $33.11 | $33.24 | $32.06 | $32.74 | $30.54 | 249,537 |
| 2020-06-22 | $32.59 | $32.78 | $31.93 | $32.50 | $30.31 | 321,726 |
| 2020-06-19 | $33.57 | $33.86 | $32.02 | $32.95 | $30.73 | 908,422 |
| 2020-06-18 | $33.12 | $34.55 | $32.92 | $33.35 | $31.11 | 323,207 |
| 2020-06-17 | $35.04 | $35.04 | $33.42 | $33.60 | $31.34 | 162,543 |
| 2020-06-16 | $36.02 | $37.20 | $34.95 | $35.12 | $32.76 | 377,917 |
| 2020-06-15 | $32.58 | $34.61 | $32.55 | $34.57 | $32.24 | 283,151 |
| 2020-06-12 | $34.94 | $35.10 | $32.83 | $34.07 | $31.78 | 268,311 |
| 2020-06-11 | $33.35 | $34.09 | $33.00 | $33.33 | $31.09 | 410,754 |
| 2020-06-10 | $36.57 | $36.72 | $35.25 | $35.37 | $32.99 | 293,532 |
| 2020-06-09 | $36.97 | $37.93 | $36.50 | $36.98 | $34.49 | 315,442 |
| 2020-06-08 | $38.22 | $38.66 | $37.65 | $37.92 | $35.37 | 304,163 |
| 2020-06-05 | $36.86 | $37.47 | $35.80 | $36.98 | $34.49 | 264,674 |
| 2020-06-04 | $34.61 | $35.50 | $33.86 | $34.74 | $32.40 | 325,750 |
| 2020-06-03 | $33.38 | $35.43 | $33.37 | $34.61 | $32.28 | 237,812 |
| 2020-06-02 | $32.30 | $33.11 | $31.97 | $32.37 | $30.19 | 384,196 |
| 2020-06-01 | $30.71 | $31.91 | $30.32 | $31.62 | $29.49 | 237,477 |
| 2020-05-29 | $33.64 | $33.71 | $30.47 | $30.69 | $28.62 | 422,981 |
| 2020-05-28 | $34.52 | $34.88 | $33.24 | $34.12 | $31.82 | 2,183,958 |
| 2020-05-27 | $33.26 | $34.68 | $32.91 | $34.56 | $31.94 | 761,226 |
| 2020-05-26 | $31.79 | $33.21 | $31.79 | $32.70 | $30.22 | 305,665 |
| 2020-05-22 | $30.60 | $30.86 | $29.96 | $30.35 | $28.05 | 395,953 |
| 2020-05-21 | $30.25 | $30.93 | $30.25 | $30.39 | $28.09 | 332,186 |
| 2020-05-20 | $30.49 | $30.97 | $30.18 | $30.56 | $28.25 | 309,214 |
| 2020-05-19 | $31.70 | $31.79 | $29.99 | $30.00 | $27.73 | 400,194 |
| 2020-05-18 | $29.02 | $31.60 | $29.02 | $31.39 | $29.01 | 267,109 |
| 2020-05-15 | $27.15 | $28.60 | $26.53 | $28.22 | $26.08 | 333,603 |
| 2020-05-14 | $26.31 | $27.00 | $25.00 | $26.12 | $24.14 | 302,164 |
| 2020-05-13 | $29.24 | $29.31 | $27.09 | $27.18 | $25.12 | 213,211 |
| 2020-05-12 | $30.59 | $30.81 | $29.69 | $29.76 | $27.51 | 229,654 |
| 2020-05-11 | $32.97 | $33.43 | $30.75 | $30.75 | $28.42 | 278,371 |
| 2020-05-08 | $32.89 | $34.23 | $31.61 | $33.59 | $31.05 | 233,264 |
| 2020-05-07 | $31.80 | $32.48 | $31.37 | $31.77 | $29.36 | 204,253 |
| 2020-05-06 | $32.49 | $32.81 | $31.03 | $31.14 | $28.78 | 184,163 |
| 2020-05-05 | $33.50 | $34.27 | $32.19 | $32.19 | $29.75 | 230,195 |
| 2020-05-04 | $31.01 | $32.91 | $30.87 | $32.81 | $30.33 | 268,586 |
| 2020-05-01 | $34.50 | $34.50 | $31.21 | $31.57 | $29.18 | 264,392 |
| 2020-04-30 | $35.40 | $36.45 | $33.64 | $35.36 | $32.68 | 219,178 |
| 2020-04-29 | $35.75 | $37.28 | $34.51 | $36.42 | $33.66 | 310,732 |
| 2020-04-28 | $34.73 | $35.51 | $34.06 | $34.85 | $32.21 | 195,813 |
| 2020-04-27 | $32.32 | $33.94 | $32.22 | $33.67 | $31.12 | 228,533 |
| 2020-04-24 | $33.08 | $33.15 | $31.54 | $32.05 | $29.62 | 212,048 |
| 2020-04-23 | $31.91 | $33.90 | $31.91 | $32.78 | $30.30 | 291,664 |
| 2020-04-22 | $35.40 | $35.88 | $32.19 | $32.53 | $30.07 | 796,656 |
| 2020-04-21 | $34.13 | $35.22 | $34.13 | $34.74 | $32.11 | 304,663 |
| 2020-04-20 | $34.08 | $35.36 | $33.68 | $35.13 | $32.47 | 388,494 |
| 2020-04-17 | $33.97 | $35.60 | $33.79 | $34.89 | $32.25 | 488,517 |
| 2020-04-16 | $34.68 | $34.70 | $32.68 | $33.07 | $30.57 | 358,683 |
| 2020-04-15 | $36.35 | $36.83 | $34.86 | $35.06 | $32.41 | 200,789 |
| 2020-04-14 | $38.76 | $39.11 | $37.19 | $37.26 | $34.44 | 149,625 |
| 2020-04-13 | $38.59 | $39.61 | $36.96 | $37.38 | $34.55 | 175,363 |
| 2020-04-09 | $36.81 | $39.59 | $36.17 | $39.15 | $36.19 | 185,239 |
| 2020-04-08 | $36.03 | $36.39 | $35.35 | $35.58 | $32.89 | 226,259 |
| 2020-04-07 | $36.27 | $37.57 | $35.03 | $35.30 | $32.63 | 243,118 |
| 2020-04-06 | $33.58 | $35.64 | $33.40 | $35.02 | $32.37 | 303,824 |
| 2020-04-03 | $32.66 | $33.43 | $31.87 | $32.75 | $30.27 | 232,143 |
| 2020-04-02 | $34.54 | $35.11 | $31.95 | $33.05 | $30.55 | 292,587 |
| 2020-04-01 | $35.43 | $35.78 | $34.49 | $35.00 | $32.35 | 384,125 |
| 2020-03-31 | $34.81 | $37.13 | $34.22 | $37.06 | $34.25 | 398,274 |
| 2020-03-30 | $34.84 | $35.94 | $34.25 | $35.07 | $32.41 | 526,486 |
| 2020-03-27 | $35.86 | $36.00 | $34.26 | $34.86 | $32.22 | 414,284 |
| 2020-03-26 | $39.69 | $40.69 | $36.12 | $37.39 | $34.56 | 276,515 |
| 2020-03-25 | $37.79 | $41.57 | $37.67 | $39.29 | $36.32 | 575,518 |
| 2020-03-24 | $36.19 | $38.69 | $36.00 | $38.03 | $35.15 | 337,056 |
| 2020-03-23 | $33.61 | $34.97 | $32.22 | $34.52 | $31.91 | 410,783 |
| 2020-03-20 | $32.42 | $34.46 | $31.44 | $33.69 | $31.14 | 443,872 |
| 2020-03-19 | $31.27 | $33.35 | $30.02 | $32.27 | $29.83 | 347,740 |
| 2020-03-18 | $32.95 | $33.26 | $27.41 | $31.00 | $28.65 | 451,494 |
| 2020-03-17 | $33.71 | $36.35 | $32.99 | $35.05 | $32.40 | 410,540 |
| 2020-03-16 | $32.33 | $34.21 | $32.12 | $32.61 | $30.14 | 418,422 |
| 2020-03-13 | $37.44 | $37.72 | $32.63 | $35.80 | $33.09 | 387,423 |
| 2020-03-12 | $37.19 | $37.72 | $34.66 | $35.37 | $32.69 | 333,399 |
| 2020-03-11 | $42.82 | $43.03 | $39.22 | $39.55 | $36.56 | 176,830 |
| 2020-03-10 | $44.88 | $45.11 | $42.58 | $43.83 | $40.51 | 294,679 |
| 2020-03-09 | $45.12 | $45.45 | $41.12 | $43.75 | $40.44 | 309,168 |
| 2020-03-06 | $49.28 | $49.60 | $46.75 | $48.01 | $44.38 | 282,197 |
| 2020-03-05 | $53.08 | $53.35 | $49.93 | $50.78 | $46.94 | 191,014 |
| 2020-03-04 | $54.92 | $55.19 | $53.91 | $54.26 | $50.15 | 217,689 |
| 2020-03-03 | $57.20 | $57.70 | $53.67 | $54.22 | $50.12 | 168,792 |
| 2020-03-02 | $56.35 | $57.57 | $55.80 | $57.49 | $53.14 | 271,386 |
| 2020-02-28 | $56.38 | $57.58 | $55.46 | $56.26 | $52.00 | 411,428 |
| 2020-02-27 | $59.94 | $60.83 | $58.45 | $58.45 | $53.73 | 233,544 |
| 2020-02-26 | $60.87 | $61.65 | $60.57 | $60.88 | $55.96 | 201,935 |
| 2020-02-25 | $61.59 | $63.29 | $60.32 | $60.48 | $55.59 | 276,939 |
| 2020-02-24 | $61.08 | $62.10 | $61.08 | $61.90 | $56.90 | 120,861 |
| 2020-02-21 | $62.46 | $62.81 | $61.41 | $62.65 | $57.59 | 113,566 |
| 2020-02-20 | $62.69 | $63.25 | $61.77 | $62.32 | $57.29 | 125,046 |
| 2020-02-19 | $62.96 | $63.44 | $62.86 | $62.92 | $57.84 | 223,832 |
| 2020-02-18 | $63.31 | $63.85 | $62.94 | $63.00 | $57.91 | 105,039 |
| 2020-02-14 | $64.17 | $64.25 | $62.79 | $63.61 | $58.47 | 127,091 |
| 2020-02-13 | $65.38 | $66.01 | $61.67 | $64.14 | $58.96 | 471,230 |
| 2020-02-12 | $67.04 | $67.04 | $66.09 | $66.46 | $61.09 | 85,879 |
| 2020-02-11 | $67.31 | $67.99 | $66.38 | $66.66 | $61.28 | 90,888 |
| 2020-02-10 | $67.02 | $67.42 | $66.10 | $67.03 | $61.62 | 89,369 |
| 2020-02-07 | $67.49 | $67.97 | $66.94 | $67.30 | $61.86 | 93,551 |
| 2020-02-06 | $67.28 | $67.99 | $67.06 | $67.71 | $62.24 | 59,243 |
| 2020-02-05 | $65.90 | $67.32 | $65.56 | $67.06 | $61.64 | 146,789 |
| 2020-02-04 | $66.54 | $66.79 | $65.20 | $65.29 | $60.02 | 104,423 |
| 2020-02-03 | $66.04 | $66.64 | $65.82 | $65.86 | $60.54 | 92,217 |
| 2020-01-31 | $66.06 | $67.11 | $65.56 | $65.60 | $60.30 | 168,608 |
| 2020-01-30 | $65.13 | $66.40 | $65.07 | $66.36 | $61.00 | 90,310 |
| 2020-01-29 | $66.43 | $66.52 | $65.55 | $65.63 | $60.33 | 132,783 |
| 2020-01-28 | $66.41 | $66.68 | $65.97 | $66.39 | $61.03 | 141,744 |
| 2020-01-27 | $66.11 | $66.60 | $65.60 | $65.81 | $60.49 | 142,352 |
| 2020-01-24 | $68.72 | $68.72 | $66.65 | $66.81 | $61.41 | 173,442 |
| 2020-01-23 | $69.62 | $69.62 | $68.27 | $68.73 | $63.18 | 185,731 |
| 2020-01-22 | $69.61 | $70.41 | $69.38 | $69.77 | $64.13 | 98,709 |
| 2020-01-21 | $69.97 | $70.02 | $69.10 | $69.55 | $63.93 | 114,874 |
| 2020-01-17 | $70.00 | $70.44 | $69.53 | $70.11 | $64.45 | 159,313 |
| 2020-01-16 | $69.34 | $69.75 | $69.20 | $69.62 | $64.00 | 119,360 |
| 2020-01-15 | $68.65 | $69.45 | $68.49 | $68.92 | $63.35 | 131,032 |
| 2020-01-14 | $68.76 | $69.58 | $68.60 | $69.03 | $63.45 | 153,134 |
| 2020-01-13 | $68.60 | $69.28 | $68.57 | $68.91 | $63.34 | 106,149 |
| 2020-01-10 | $68.33 | $68.87 | $68.21 | $68.44 | $62.91 | 91,673 |
| 2020-01-09 | $68.20 | $68.88 | $67.97 | $68.54 | $63.00 | 108,914 |
| 2020-01-08 | $67.61 | $68.30 | $67.61 | $67.78 | $62.31 | 141,747 |
| 2020-01-07 | $67.37 | $67.90 | $67.17 | $67.85 | $62.37 | 130,077 |
| 2020-01-06 | $66.66 | $68.10 | $65.63 | $67.90 | $62.42 | 124,031 |
| 2020-01-03 | $66.28 | $67.30 | $66.26 | $67.25 | $61.82 | 129,650 |
| 2020-01-02 | $66.25 | $67.17 | $65.97 | $66.96 | $61.55 | 118,034 |
| 2019-12-31 | $65.70 | $66.26 | $65.69 | $65.75 | $60.44 | 119,948 |
| 2019-12-30 | $65.85 | $65.85 | $65.29 | $65.74 | $60.43 | 82,722 |
| 2019-12-27 | $66.02 | $66.03 | $65.34 | $65.65 | $60.35 | 95,014 |
| 2019-12-26 | $66.11 | $66.21 | $65.47 | $65.86 | $60.54 | 92,550 |
| 2019-12-24 | $64.96 | $66.42 | $64.96 | $66.22 | $60.87 | 75,242 |
| 2019-12-23 | $66.29 | $66.29 | $64.14 | $64.57 | $59.35 | 161,073 |
| 2019-12-20 | $67.10 | $67.42 | $66.12 | $66.23 | $60.88 | 222,486 |
| 2019-12-19 | $66.49 | $67.28 | $66.02 | $66.81 | $61.41 | 141,144 |
| 2019-12-18 | $66.69 | $66.82 | $65.92 | $66.58 | $61.20 | 153,229 |
| 2019-12-17 | $66.23 | $66.73 | $65.81 | $66.65 | $61.27 | 101,116 |
| 2019-12-16 | $65.66 | $66.99 | $65.33 | $66.31 | $60.95 | 108,764 |
| 2019-12-13 | $66.73 | $66.73 | $65.00 | $65.29 | $60.02 | 125,758 |
| 2019-12-12 | $64.54 | $67.21 | $64.53 | $66.80 | $61.40 | 196,832 |
| 2019-12-11 | $64.41 | $64.88 | $63.83 | $64.42 | $59.22 | 212,181 |
| 2019-12-10 | $64.40 | $64.73 | $63.77 | $64.41 | $59.21 | 278,934 |
| 2019-12-09 | $64.41 | $65.12 | $64.18 | $64.29 | $59.10 | 276,740 |
| 2019-12-06 | $63.82 | $65.16 | $63.38 | $64.56 | $59.35 | 152,158 |
| 2019-12-05 | $63.13 | $63.37 | $62.79 | $63.18 | $58.08 | 132,516 |
| 2019-12-04 | $63.46 | $63.71 | $62.76 | $63.24 | $58.13 | 224,167 |
| 2019-12-03 | $64.69 | $64.69 | $62.43 | $63.64 | $58.50 | 245,984 |
| 2019-12-02 | $65.97 | $65.97 | $64.82 | $65.25 | $59.98 | 261,073 |
| 2019-11-29 | $65.16 | $65.94 | $65.16 | $65.78 | $60.47 | 103,689 |
| 2019-11-27 | $65.98 | $67.29 | $65.11 | $65.67 | $60.37 | 1,363,580 |
| 2019-11-26 | $63.78 | $66.56 | $63.78 | $66.00 | $60.38 | 512,342 |
| 2019-11-25 | $63.42 | $64.06 | $62.99 | $63.56 | $58.15 | 214,127 |
| 2019-11-22 | $61.92 | $63.24 | $61.77 | $63.13 | $57.76 | 236,311 |
| 2019-11-21 | $63.03 | $63.16 | $61.56 | $61.80 | $56.54 | 232,310 |
| 2019-11-20 | $61.88 | $63.44 | $61.56 | $62.80 | $57.46 | 353,428 |
| 2019-11-19 | $62.11 | $62.42 | $61.52 | $62.01 | $56.73 | 337,917 |
| 2019-11-18 | $61.45 | $62.25 | $61.45 | $61.95 | $56.68 | 250,915 |
| 2019-11-15 | $63.22 | $63.62 | $61.68 | $61.70 | $56.45 | 216,360 |
| 2019-11-14 | $62.83 | $63.43 | $62.49 | $63.22 | $57.84 | 194,352 |
| 2019-11-13 | $62.42 | $63.69 | $62.40 | $63.06 | $57.69 | 205,239 |
| 2019-11-12 | $62.68 | $63.98 | $62.36 | $62.83 | $57.48 | 302,182 |
| 2019-11-11 | $62.39 | $62.53 | $61.19 | $61.40 | $56.18 | 244,534 |
| 2019-11-08 | $64.93 | $64.94 | $62.22 | $62.86 | $57.51 | 352,230 |
| 2019-11-07 | $64.41 | $66.94 | $61.74 | $65.67 | $60.08 | 358,952 |
| 2019-11-06 | $60.36 | $65.40 | $60.36 | $64.26 | $58.79 | 314,984 |
| 2019-11-05 | $61.23 | $62.28 | $60.82 | $60.86 | $55.68 | 120,156 |
| 2019-11-04 | $63.32 | $63.55 | $61.09 | $61.19 | $55.98 | 211,674 |
| 2019-11-01 | $62.39 | $63.65 | $61.77 | $63.04 | $57.68 | 236,080 |
| 2019-10-31 | $61.65 | $62.18 | $60.87 | $61.87 | $56.61 | 315,500 |
| 2019-10-30 | $66.41 | $66.41 | $61.32 | $62.00 | $56.72 | 525,636 |
| 2019-10-29 | $66.76 | $68.04 | $66.31 | $67.75 | $61.99 | 102,012 |
| 2019-10-28 | $67.72 | $68.34 | $66.75 | $67.05 | $61.34 | 115,263 |
| 2019-10-25 | $67.22 | $68.30 | $67.13 | $67.63 | $61.88 | 149,322 |
| 2019-10-24 | $68.47 | $68.60 | $67.13 | $67.24 | $61.52 | 129,834 |
| 2019-10-23 | $68.52 | $68.76 | $68.34 | $68.58 | $62.74 | 91,637 |
| 2019-10-22 | $69.49 | $69.49 | $68.49 | $68.63 | $62.79 | 57,279 |
| 2019-10-21 | $69.89 | $70.30 | $69.54 | $69.65 | $63.72 | 58,270 |
| 2019-10-18 | $68.48 | $69.55 | $68.48 | $69.35 | $63.45 | 76,223 |
| 2019-10-17 | $68.65 | $69.47 | $68.65 | $68.90 | $63.04 | 64,210 |
| 2019-10-16 | $67.58 | $68.59 | $67.58 | $68.31 | $62.50 | 93,112 |
| 2019-10-15 | $67.34 | $67.89 | $66.99 | $67.82 | $62.05 | 61,613 |
| 2019-10-14 | $66.99 | $67.36 | $66.33 | $67.18 | $61.46 | 47,703 |
| 2019-10-11 | $66.59 | $68.03 | $66.59 | $67.28 | $61.56 | 75,616 |
| 2019-10-10 | $66.10 | $66.34 | $65.74 | $65.96 | $60.35 | 118,039 |
| 2019-10-09 | $67.76 | $68.01 | $65.32 | $65.85 | $60.25 | 89,388 |
| 2019-10-08 | $68.02 | $68.03 | $66.57 | $67.31 | $61.58 | 71,642 |
| 2019-10-07 | $69.01 | $69.25 | $68.50 | $68.60 | $62.76 | 57,613 |
| 2019-10-04 | $67.81 | $69.08 | $67.70 | $69.02 | $63.15 | 61,873 |
| 2019-10-03 | $68.21 | $68.25 | $67.10 | $67.66 | $61.90 | 113,578 |
| 2019-10-02 | $69.92 | $70.21 | $68.41 | $68.71 | $62.86 | 95,761 |
| 2019-10-01 | $70.43 | $70.89 | $69.83 | $70.23 | $64.25 | 136,474 |
| 2019-09-30 | $69.86 | $70.81 | $69.31 | $70.24 | $64.26 | 122,655 |
| 2019-09-27 | $69.95 | $69.95 | $68.38 | $69.77 | $63.83 | 141,564 |
| 2019-09-26 | $69.86 | $70.41 | $68.96 | $69.71 | $63.78 | 104,376 |
| 2019-09-25 | $69.81 | $70.51 | $69.12 | $70.06 | $64.10 | 131,942 |
| 2019-09-24 | $69.40 | $70.72 | $69.39 | $69.79 | $63.85 | 163,085 |
| 2019-09-23 | $67.77 | $70.13 | $67.77 | $69.53 | $63.61 | 105,847 |
| 2019-09-20 | $68.00 | $68.45 | $66.79 | $68.12 | $62.32 | 236,146 |
| 2019-09-19 | $68.10 | $69.25 | $67.91 | $67.91 | $62.13 | 95,905 |
| 2019-09-18 | $68.49 | $68.96 | $67.24 | $68.26 | $62.45 | 123,567 |
| 2019-09-17 | $68.37 | $68.79 | $67.12 | $68.66 | $62.82 | 160,363 |
| 2019-09-16 | $68.04 | $68.89 | $67.85 | $68.39 | $62.57 | 96,845 |
| 2019-09-13 | $68.61 | $68.94 | $67.78 | $68.28 | $62.47 | 82,037 |
| 2019-09-12 | $68.08 | $68.62 | $67.76 | $68.26 | $62.45 | 96,052 |
| 2019-09-11 | $67.09 | $68.36 | $66.83 | $68.17 | $62.37 | 86,620 |
| 2019-09-10 | $67.30 | $67.30 | $66.37 | $66.69 | $61.02 | 62,423 |
| 2019-09-09 | $65.82 | $67.38 | $65.50 | $67.06 | $61.35 | 95,255 |
| 2019-09-06 | $65.91 | $66.01 | $64.97 | $65.52 | $59.94 | 102,870 |
| 2019-09-05 | $66.51 | $67.50 | $65.16 | $65.96 | $60.35 | 119,138 |
| 2019-09-04 | $65.68 | $66.36 | $65.39 | $66.12 | $60.49 | 56,638 |
| 2019-09-03 | $65.16 | $65.69 | $64.87 | $65.24 | $59.69 | 134,709 |
| 2019-08-30 | $65.94 | $65.95 | $65.42 | $65.72 | $60.13 | 60,077 |
| 2019-08-29 | $65.23 | $65.91 | $65.15 | $65.70 | $60.11 | 82,366 |
| 2019-08-28 | $64.83 | $65.49 | $64.60 | $65.13 | $59.31 | 75,035 |
| 2019-08-27 | $66.56 | $66.67 | $65.00 | $65.03 | $59.22 | 70,634 |
| 2019-08-26 | $65.82 | $66.50 | $65.60 | $66.45 | $60.51 | 52,970 |
| 2019-08-23 | $66.89 | $67.39 | $65.36 | $65.56 | $59.70 | 92,620 |
| 2019-08-22 | $67.54 | $67.54 | $66.99 | $67.16 | $61.16 | 53,783 |
| 2019-08-21 | $68.04 | $68.17 | $67.10 | $67.30 | $61.28 | 83,080 |
| 2019-08-20 | $66.84 | $68.15 | $66.38 | $67.57 | $61.53 | 123,329 |
| 2019-08-19 | $67.61 | $68.00 | $66.95 | $66.95 | $60.97 | 140,968 |
| 2019-08-16 | $67.01 | $67.35 | $66.50 | $67.09 | $61.09 | 110,944 |
| 2019-08-15 | $66.91 | $67.48 | $66.75 | $66.96 | $60.97 | 52,496 |
| 2019-08-14 | $67.91 | $68.24 | $66.91 | $67.08 | $61.08 | 119,784 |
| 2019-08-13 | $68.15 | $69.25 | $67.50 | $68.72 | $62.58 | 140,333 |
| 2019-08-12 | $67.66 | $68.53 | $67.64 | $68.32 | $62.21 | 118,171 |
| 2019-08-09 | $67.48 | $68.42 | $66.89 | $67.88 | $61.81 | 210,208 |
| 2019-08-08 | $66.18 | $67.89 | $66.13 | $67.66 | $61.61 | 149,561 |
| 2019-08-07 | $65.45 | $66.64 | $65.09 | $66.06 | $60.16 | 106,965 |
| 2019-08-06 | $66.49 | $67.50 | $64.04 | $66.11 | $60.20 | 148,711 |
| 2019-08-05 | $66.66 | $66.77 | $65.14 | $65.65 | $59.78 | 186,125 |
| 2019-08-02 | $68.33 | $68.48 | $67.43 | $67.62 | $61.58 | 118,755 |
| 2019-08-01 | $68.13 | $69.50 | $68.04 | $68.76 | $62.61 | 206,878 |
| 2019-07-31 | $68.72 | $69.96 | $67.89 | $68.44 | $62.32 | 204,878 |
| 2019-07-30 | $67.81 | $69.27 | $67.67 | $68.69 | $62.55 | 195,510 |
| 2019-07-29 | $68.77 | $69.62 | $67.82 | $68.37 | $62.26 | 151,802 |
| 2019-07-26 | $70.12 | $70.12 | $65.55 | $68.77 | $62.62 | 321,171 |
| 2019-07-25 | $71.30 | $71.48 | $71.02 | $71.13 | $64.77 | 77,202 |
| 2019-07-24 | $70.59 | $71.75 | $70.54 | $71.51 | $65.12 | 147,572 |
| 2019-07-23 | $70.31 | $70.75 | $69.80 | $70.75 | $64.43 | 60,109 |
| 2019-07-22 | $71.12 | $71.26 | $70.24 | $70.30 | $64.02 | 100,701 |
| 2019-07-19 | $71.86 | $72.59 | $71.25 | $71.27 | $64.90 | 92,738 |
| 2019-07-18 | $71.58 | $72.17 | $70.78 | $72.01 | $65.57 | 168,519 |
| 2019-07-17 | $72.90 | $73.07 | $70.92 | $71.68 | $65.27 | 133,750 |
| 2019-07-16 | $74.42 | $74.50 | $72.78 | $72.93 | $66.41 | 89,344 |
| 2019-07-15 | $74.51 | $74.55 | $73.75 | $74.52 | $67.86 | 57,143 |
| 2019-07-12 | $74.62 | $74.71 | $74.08 | $74.43 | $67.78 | 74,058 |
| 2019-07-11 | $74.63 | $74.81 | $74.02 | $74.31 | $67.67 | 102,703 |
| 2019-07-10 | $75.05 | $75.92 | $74.67 | $74.73 | $68.05 | 141,029 |
| 2019-07-09 | $74.08 | $75.10 | $73.98 | $75.06 | $68.35 | 88,315 |
| 2019-07-08 | $75.16 | $75.16 | $73.94 | $74.19 | $67.56 | 77,203 |
| 2019-07-05 | $74.00 | $74.55 | $73.32 | $74.55 | $67.89 | 65,253 |
| 2019-07-03 | $73.85 | $74.27 | $73.60 | $74.21 | $67.58 | 47,196 |
| 2019-07-02 | $74.66 | $74.77 | $73.54 | $73.85 | $67.25 | 110,145 |
| 2019-07-01 | $74.95 | $75.17 | $73.56 | $74.58 | $67.91 | 96,619 |
| 2019-06-28 | $73.81 | $74.53 | $73.50 | $74.05 | $67.43 | 235,438 |
| 2019-06-27 | $73.28 | $74.10 | $71.75 | $73.69 | $67.10 | 145,139 |
| 2019-06-26 | $75.72 | $76.47 | $72.83 | $72.98 | $66.46 | 159,641 |
| 2019-06-25 | $73.85 | $76.01 | $73.55 | $75.49 | $68.74 | 286,829 |
| 2019-06-24 | $74.46 | $75.09 | $73.79 | $73.85 | $67.25 | 116,990 |
| 2019-06-21 | $75.21 | $75.85 | $74.39 | $74.40 | $67.75 | 221,265 |
| 2019-06-20 | $75.94 | $75.94 | $74.81 | $75.36 | $68.62 | 98,037 |
| 2019-06-19 | $75.38 | $75.99 | $75.10 | $75.54 | $68.79 | 105,241 |
| 2019-06-18 | $75.61 | $76.25 | $75.13 | $75.23 | $68.51 | 122,305 |
| 2019-06-17 | $75.32 | $75.55 | $74.64 | $75.35 | $68.61 | 154,364 |
| 2019-06-14 | $74.52 | $76.08 | $74.35 | $75.26 | $68.53 | 148,040 |
| 2019-06-13 | $73.36 | $74.76 | $73.27 | $74.68 | $68.00 | 159,546 |
| 2019-06-12 | $72.57 | $73.16 | $72.20 | $73.10 | $66.57 | 69,848 |
| 2019-06-11 | $72.99 | $73.34 | $72.22 | $72.56 | $66.07 | 160,241 |
| 2019-06-10 | $73.63 | $73.78 | $72.41 | $72.91 | $66.39 | 120,995 |
| 2019-06-07 | $72.64 | $73.72 | $72.64 | $73.37 | $66.81 | 144,581 |
| 2019-06-06 | $71.03 | $72.67 | $71.03 | $72.47 | $65.99 | 142,098 |
| 2019-06-05 | $71.32 | $71.50 | $70.81 | $71.32 | $64.67 | 179,323 |
| 2019-06-04 | $70.44 | $71.26 | $69.80 | $71.23 | $64.59 | 254,502 |
| 2019-06-03 | $70.61 | $70.93 | $69.80 | $70.16 | $63.62 | 235,287 |
| 2019-05-31 | $69.02 | $70.69 | $68.32 | $70.49 | $63.92 | 183,569 |
| 2019-05-30 | $70.21 | $70.42 | $69.23 | $69.46 | $62.98 | 94,448 |
| 2019-05-29 | $70.49 | $70.77 | $69.77 | $70.13 | $63.59 | 187,188 |
| 2019-05-28 | $71.57 | $72.10 | $70.68 | $70.84 | $64.23 | 163,680 |
| 2019-05-24 | $71.39 | $71.85 | $71.23 | $71.80 | $65.10 | 169,708 |
| 2019-05-23 | $71.80 | $71.85 | $70.57 | $71.16 | $64.52 | 204,511 |
| 2019-05-22 | $72.19 | $73.16 | $71.98 | $72.40 | $65.65 | 163,071 |
| 2019-05-21 | $74.23 | $75.50 | $71.60 | $72.55 | $65.78 | 203,640 |
| 2019-05-20 | $73.96 | $75.17 | $73.35 | $74.74 | $67.77 | 92,433 |
| 2019-05-17 | $74.03 | $74.81 | $73.93 | $73.97 | $67.07 | 80,432 |
| 2019-05-16 | $73.98 | $74.97 | $73.98 | $74.50 | $67.55 | 84,483 |
| 2019-05-15 | $73.20 | $73.83 | $73.20 | $73.77 | $66.89 | 101,362 |
| 2019-05-14 | $74.13 | $74.38 | $73.32 | $73.57 | $66.71 | 165,177 |
| 2019-05-13 | $75.09 | $75.10 | $73.71 | $73.97 | $67.07 | 139,672 |
| 2019-05-10 | $75.07 | $75.62 | $74.67 | $75.43 | $68.39 | 190,264 |
| 2019-05-09 | $75.38 | $75.53 | $74.89 | $75.12 | $68.11 | 164,486 |
| 2019-05-08 | $75.96 | $76.11 | $75.38 | $75.53 | $68.49 | 179,396 |
| 2019-05-07 | $76.64 | $77.49 | $75.41 | $75.84 | $68.77 | 100,565 |
| 2019-05-06 | $76.32 | $77.01 | $76.25 | $76.86 | $69.69 | 253,458 |
| 2019-05-03 | $76.92 | $77.20 | $76.59 | $76.69 | $69.54 | 124,059 |
| 2019-05-02 | $77.28 | $77.76 | $76.44 | $76.99 | $69.81 | 51,241 |
| 2019-05-01 | $78.57 | $78.57 | $77.24 | $77.24 | $70.04 | 115,382 |
| 2019-04-30 | $74.01 | $78.30 | $73.01 | $78.07 | $70.79 | 227,649 |
| 2019-04-29 | $74.93 | $75.62 | $74.17 | $74.61 | $67.65 | 206,330 |
| 2019-04-26 | $75.85 | $75.95 | $74.83 | $74.95 | $67.96 | 91,887 |
| 2019-04-25 | $73.85 | $74.34 | $73.49 | $74.12 | $67.21 | 47,461 |
| 2019-04-24 | $73.80 | $74.82 | $73.80 | $74.43 | $67.49 | 48,772 |
| 2019-04-23 | $73.35 | $74.30 | $73.19 | $73.94 | $67.04 | 59,065 |
| 2019-04-22 | $73.58 | $73.58 | $72.83 | $73.40 | $66.55 | 88,079 |
| 2019-04-18 | $73.43 | $74.18 | $73.39 | $73.59 | $66.73 | 79,778 |
| 2019-04-17 | $73.80 | $74.36 | $73.18 | $73.41 | $66.56 | 76,929 |
| 2019-04-16 | $73.30 | $73.98 | $73.30 | $73.88 | $66.99 | 54,320 |
| 2019-04-15 | $72.87 | $73.14 | $72.54 | $72.98 | $66.17 | 51,697 |
| 2019-04-12 | $73.10 | $73.21 | $72.59 | $72.70 | $65.92 | 49,412 |
| 2019-04-11 | $71.75 | $72.67 | $71.75 | $72.58 | $65.81 | 83,552 |
| 2019-04-10 | $70.75 | $71.66 | $70.75 | $71.62 | $64.94 | 84,503 |
| 2019-04-09 | $69.94 | $70.60 | $69.82 | $70.48 | $63.91 | 135,484 |
| 2019-04-08 | $69.68 | $70.14 | $69.23 | $70.11 | $63.57 | 72,110 |
| 2019-04-05 | $68.99 | $69.94 | $68.53 | $69.91 | $63.39 | 93,234 |
| 2019-04-04 | $69.25 | $69.28 | $68.63 | $68.86 | $62.44 | 124,570 |
| 2019-04-03 | $70.47 | $70.47 | $68.90 | $69.25 | $62.79 | 194,423 |
| 2019-04-02 | $71.25 | $71.25 | $70.27 | $70.43 | $63.86 | 84,589 |
| 2019-04-01 | $71.22 | $71.45 | $70.44 | $71.28 | $64.63 | 165,335 |
| 2019-03-29 | $70.94 | $71.12 | $70.07 | $70.66 | $64.07 | 154,174 |
| 2019-03-28 | $72.04 | $72.24 | $70.44 | $70.99 | $64.37 | 94,231 |
| 2019-03-27 | $71.13 | $72.02 | $70.81 | $71.75 | $65.06 | 78,568 |
| 2019-03-26 | $70.76 | $71.15 | $70.39 | $71.13 | $64.50 | 49,967 |
| 2019-03-25 | $70.00 | $70.79 | $69.85 | $70.44 | $63.87 | 65,012 |
| 2019-03-22 | $70.54 | $71.33 | $69.94 | $70.00 | $63.47 | 189,451 |
| 2019-03-21 | $70.48 | $71.64 | $70.48 | $70.95 | $64.33 | 84,521 |
| 2019-03-20 | $69.89 | $71.49 | $69.55 | $70.48 | $63.91 | 121,680 |
| 2019-03-19 | $69.27 | $69.97 | $68.92 | $69.83 | $63.32 | 170,254 |
| 2019-03-18 | $68.27 | $68.83 | $67.69 | $68.10 | $61.75 | 61,812 |
| 2019-03-15 | $67.85 | $68.90 | $67.48 | $68.27 | $61.90 | 271,482 |
| 2019-03-14 | $67.83 | $68.09 | $67.61 | $67.76 | $61.44 | 56,830 |
| 2019-03-13 | $68.87 | $69.05 | $67.76 | $67.96 | $61.62 | 164,772 |
| 2019-03-12 | $68.96 | $69.28 | $68.51 | $68.74 | $62.33 | 57,765 |
| 2019-03-11 | $69.28 | $69.66 | $68.73 | $68.92 | $62.49 | 146,467 |
| 2019-03-08 | $67.34 | $69.46 | $66.68 | $69.07 | $62.63 | 145,716 |
| 2019-03-07 | $68.35 | $68.58 | $67.36 | $67.74 | $61.42 | 90,287 |
| 2019-03-06 | $70.50 | $70.71 | $68.34 | $68.36 | $61.98 | 117,062 |
| 2019-03-05 | $70.72 | $71.16 | $70.40 | $70.62 | $64.03 | 60,730 |
| 2019-03-04 | $70.62 | $71.13 | $70.32 | $70.56 | $63.98 | 88,742 |
| 2019-03-01 | $69.90 | $70.80 | $69.65 | $70.65 | $64.06 | 74,197 |
| 2019-02-28 | $69.25 | $70.45 | $69.25 | $69.51 | $63.03 | 117,997 |
| 2019-02-27 | $69.45 | $69.66 | $69.32 | $69.55 | $62.78 | 95,110 |
| 2019-02-26 | $70.28 | $70.28 | $69.32 | $69.42 | $62.67 | 96,756 |
| 2019-02-25 | $69.92 | $70.90 | $69.92 | $70.37 | $63.52 | 159,726 |
| 2019-02-22 | $69.74 | $70.12 | $69.59 | $69.93 | $63.13 | 124,887 |
| 2019-02-21 | $69.50 | $69.80 | $68.86 | $69.71 | $62.93 | 116,278 |
| 2019-02-20 | $69.10 | $69.40 | $68.36 | $69.09 | $62.37 | 106,259 |
| 2019-02-19 | $68.11 | $69.14 | $68.11 | $69.00 | $62.29 | 81,248 |
| 2019-02-15 | $67.70 | $68.73 | $67.67 | $68.45 | $61.79 | 144,250 |
| 2019-02-14 | $67.32 | $68.15 | $67.19 | $67.31 | $60.76 | 90,283 |
| 2019-02-13 | $68.70 | $68.70 | $67.07 | $67.38 | $60.82 | 156,892 |
| 2019-02-12 | $67.69 | $69.69 | $67.69 | $68.91 | $62.21 | 185,747 |
| 2019-02-11 | $66.93 | $67.79 | $66.86 | $67.60 | $61.02 | 132,414 |
| 2019-02-08 | $66.69 | $67.58 | $66.62 | $67.25 | $60.71 | 102,298 |
| 2019-02-07 | $66.59 | $67.22 | $66.45 | $66.80 | $60.30 | 133,603 |
| 2019-02-06 | $67.36 | $67.36 | $66.78 | $66.98 | $60.46 | 66,360 |
| 2019-02-05 | $67.09 | $67.69 | $67.05 | $67.52 | $60.95 | 60,100 |
| 2019-02-04 | $65.92 | $67.10 | $65.74 | $67.07 | $60.54 | 254,102 |
| 2019-02-01 | $66.88 | $67.47 | $65.83 | $66.01 | $59.59 | 146,378 |
| 2019-01-31 | $65.73 | $66.93 | $65.49 | $66.74 | $60.25 | 278,783 |
| 2019-01-30 | $64.51 | $65.97 | $64.06 | $65.95 | $59.53 | 119,990 |
| 2019-01-29 | $63.93 | $64.54 | $63.81 | $64.23 | $57.98 | 112,578 |
| 2019-01-28 | $63.59 | $64.04 | $63.30 | $63.99 | $57.76 | 130,010 |
| 2019-01-25 | $63.54 | $64.14 | $63.43 | $63.99 | $57.76 | 234,333 |
| 2019-01-24 | $64.34 | $64.45 | $63.17 | $63.50 | $57.32 | 93,900 |
| 2019-01-23 | $64.23 | $64.60 | $63.79 | $64.30 | $58.04 | 120,263 |
| 2019-01-22 | $64.83 | $65.34 | $63.87 | $64.31 | $58.05 | 161,791 |
| 2019-01-18 | $65.50 | $66.23 | $64.89 | $65.09 | $58.76 | 163,407 |
| 2019-01-17 | $66.24 | $66.72 | $65.45 | $65.97 | $59.55 | 130,825 |
| 2019-01-16 | $66.26 | $66.40 | $65.96 | $66.40 | $59.94 | 115,057 |
| 2019-01-15 | $66.12 | $66.56 | $65.54 | $66.35 | $59.89 | 98,378 |
| 2019-01-14 | $66.94 | $67.62 | $66.23 | $66.58 | $60.10 | 145,710 |
| 2019-01-11 | $67.54 | $67.74 | $66.94 | $67.05 | $60.53 | 149,232 |
| 2019-01-10 | $67.69 | $68.39 | $67.68 | $67.77 | $61.18 | 118,833 |
| 2019-01-09 | $67.48 | $68.11 | $67.04 | $67.78 | $61.19 | 283,133 |
| 2019-01-08 | $68.16 | $68.16 | $66.74 | $67.26 | $60.72 | 164,653 |
| 2019-01-07 | $68.89 | $69.64 | $67.37 | $67.64 | $61.06 | 164,723 |
| 2019-01-04 | $67.88 | $69.33 | $67.15 | $69.16 | $62.43 | 113,821 |
| 2019-01-03 | $67.18 | $67.94 | $66.59 | $67.03 | $60.51 | 140,777 |
| 2019-01-02 | $66.63 | $67.40 | $66.38 | $67.40 | $60.84 | 143,237 |
| 2018-12-31 | $66.69 | $67.25 | $66.30 | $67.25 | $60.71 | 203,329 |
| 2018-12-28 | $66.14 | $67.48 | $65.80 | $66.57 | $60.09 | 153,000 |
| 2018-12-27 | $64.29 | $66.26 | $63.93 | $66.17 | $59.73 | 128,003 |
| 2018-12-26 | $64.27 | $65.04 | $63.04 | $65.04 | $58.71 | 240,209 |
| 2018-12-24 | $65.94 | $66.29 | $64.08 | $64.18 | $57.94 | 41,966 |
| 2018-12-21 | $66.60 | $67.10 | $64.78 | $66.17 | $59.73 | 637,137 |
| 2018-12-20 | $66.31 | $66.76 | $64.56 | $66.30 | $59.85 | 284,318 |
| 2018-12-19 | $66.76 | $67.40 | $65.51 | $66.35 | $59.89 | 299,271 |
| 2018-12-18 | $66.92 | $67.33 | $66.24 | $66.64 | $60.16 | 234,186 |
| 2018-12-17 | $66.98 | $68.09 | $66.09 | $66.39 | $59.93 | 151,379 |
| 2018-12-14 | $66.79 | $67.40 | $66.48 | $67.09 | $60.56 | 148,149 |
| 2018-12-13 | $68.64 | $68.64 | $66.62 | $67.00 | $60.48 | 118,025 |
| 2018-12-12 | $69.50 | $69.67 | $68.36 | $68.46 | $61.80 | 117,312 |
| 2018-12-11 | $70.00 | $70.00 | $68.55 | $69.01 | $62.30 | 92,767 |
| 2018-12-10 | $69.46 | $69.76 | $68.56 | $69.50 | $62.74 | 98,018 |
| 2018-12-07 | $69.01 | $69.76 | $68.74 | $69.37 | $62.62 | 106,502 |
| 2018-12-06 | $68.30 | $69.13 | $67.80 | $69.06 | $62.34 | 170,823 |
| 2018-12-04 | $69.18 | $69.29 | $68.37 | $68.73 | $62.04 | 172,118 |
| 2018-12-03 | $69.66 | $69.66 | $68.47 | $69.49 | $62.73 | 110,611 |
| 2018-11-30 | $68.69 | $69.62 | $68.54 | $69.32 | $62.58 | 160,253 |
| 2018-11-29 | $68.27 | $69.14 | $68.01 | $68.81 | $62.12 | 83,467 |
| 2018-11-28 | $66.91 | $69.48 | $66.53 | $69.13 | $62.16 | 139,789 |
| 2018-11-27 | $66.66 | $67.33 | $66.39 | $66.65 | $59.93 | 136,544 |
| 2018-11-26 | $67.70 | $67.97 | $66.74 | $67.00 | $60.24 | 235,464 |
| 2018-11-23 | $66.54 | $68.09 | $66.54 | $67.22 | $60.44 | 46,419 |
| 2018-11-21 | $67.22 | $67.96 | $66.63 | $67.00 | $60.24 | 126,680 |
| 2018-11-20 | $66.88 | $67.64 | $66.61 | $67.00 | $60.24 | 200,900 |
| 2018-11-19 | $68.04 | $68.54 | $67.39 | $67.65 | $60.83 | 180,253 |
| 2018-11-16 | $66.97 | $68.48 | $66.97 | $68.15 | $61.28 | 157,119 |
| 2018-11-15 | $65.11 | $67.55 | $65.11 | $67.52 | $60.71 | 77,903 |
| 2018-11-14 | $65.96 | $67.30 | $64.37 | $65.45 | $58.85 | 101,596 |
| 2018-11-13 | $65.60 | $66.27 | $65.11 | $65.56 | $58.95 | 65,173 |
| 2018-11-12 | $66.58 | $67.18 | $65.56 | $65.70 | $59.08 | 100,123 |
| 2018-11-09 | $69.04 | $69.24 | $66.47 | $66.69 | $59.97 | 89,548 |
| 2018-11-08 | $68.63 | $69.77 | $68.34 | $69.67 | $62.65 | 85,101 |
| 2018-11-07 | $66.84 | $68.92 | $65.89 | $68.69 | $61.76 | 92,786 |
| 2018-11-06 | $62.14 | $67.59 | $62.14 | $66.44 | $59.74 | 123,100 |
| 2018-11-05 | $61.65 | $62.71 | $61.12 | $61.24 | $55.07 | 81,295 |
| 2018-11-02 | $61.76 | $62.81 | $60.93 | $61.70 | $55.48 | 108,032 |
| 2018-11-01 | $61.84 | $62.06 | $61.04 | $61.53 | $55.33 | 67,696 |
| 2018-10-31 | $62.89 | $63.49 | $61.58 | $61.61 | $55.40 | 75,053 |
| 2018-10-30 | $61.71 | $62.78 | $61.06 | $62.59 | $56.28 | 69,367 |
| 2018-10-29 | $61.72 | $62.10 | $60.84 | $61.40 | $55.21 | 81,186 |
| 2018-10-26 | $60.74 | $61.61 | $59.87 | $60.89 | $54.75 | 101,010 |
| 2018-10-25 | $60.44 | $61.39 | $60.15 | $61.00 | $54.85 | 79,198 |
| 2018-10-24 | $59.97 | $60.82 | $59.82 | $60.00 | $53.95 | 104,023 |
| 2018-10-23 | $59.28 | $60.60 | $59.28 | $60.25 | $54.18 | 161,710 |
| 2018-10-22 | $60.12 | $60.77 | $59.92 | $60.12 | $54.06 | 61,355 |
| 2018-10-19 | $59.60 | $60.77 | $58.42 | $60.18 | $54.11 | 90,807 |
| 2018-10-18 | $60.16 | $61.02 | $59.87 | $60.49 | $54.39 | 66,001 |
| 2018-10-17 | $60.78 | $61.10 | $59.56 | $60.39 | $54.30 | 69,941 |
| 2018-10-16 | $59.51 | $60.53 | $58.93 | $60.38 | $54.29 | 104,690 |
| 2018-10-15 | $59.44 | $59.84 | $59.14 | $59.20 | $53.23 | 79,841 |
| 2018-10-12 | $60.93 | $60.93 | $59.20 | $59.53 | $53.53 | 102,731 |
| 2018-10-11 | $61.09 | $61.23 | $59.99 | $60.11 | $54.05 | 68,296 |
| 2018-10-10 | $62.93 | $63.49 | $61.22 | $61.23 | $55.06 | 69,969 |
| 2018-10-09 | $62.46 | $63.59 | $62.46 | $63.07 | $56.71 | 47,228 |
| 2018-10-08 | $62.51 | $62.72 | $62.22 | $62.46 | $56.16 | 40,491 |
| 2018-10-05 | $62.52 | $63.34 | $62.33 | $62.68 | $56.36 | 50,502 |
| 2018-10-04 | $63.03 | $64.02 | $62.09 | $62.62 | $56.31 | 44,662 |
| 2018-10-03 | $62.59 | $63.08 | $62.06 | $62.96 | $56.61 | 52,913 |
| 2018-10-02 | $62.04 | $62.41 | $62.04 | $62.27 | $55.99 | 63,852 |
| 2018-10-01 | $63.10 | $63.22 | $61.24 | $61.43 | $55.24 | 66,178 |
| 2018-09-28 | $61.90 | $63.25 | $61.60 | $63.05 | $56.69 | 76,343 |
| 2018-09-27 | $61.84 | $62.15 | $61.45 | $61.95 | $55.70 | 51,132 |
| 2018-09-26 | $62.10 | $62.50 | $61.80 | $61.95 | $55.70 | 79,597 |
| 2018-09-25 | $61.85 | $62.55 | $61.85 | $62.15 | $55.88 | 63,432 |
| 2018-09-24 | $61.20 | $62.15 | $61.10 | $62.10 | $55.84 | 95,036 |
| 2018-09-21 | $60.10 | $61.55 | $60.05 | $61.50 | $55.30 | 289,754 |
| 2018-09-20 | $59.70 | $60.30 | $59.60 | $60.20 | $54.13 | 56,163 |
| 2018-09-19 | $59.86 | $60.25 | $59.35 | $59.50 | $53.50 | 71,389 |
| 2018-09-18 | $60.70 | $60.70 | $59.95 | $59.95 | $53.91 | 55,287 |
| 2018-09-17 | $61.85 | $61.98 | $60.40 | $60.60 | $54.49 | 59,794 |
| 2018-09-14 | $61.28 | $61.90 | $61.28 | $61.75 | $55.52 | 90,774 |
| 2018-09-13 | $60.99 | $61.50 | $60.85 | $61.35 | $55.16 | 81,728 |
| 2018-09-12 | $61.15 | $61.20 | $60.50 | $60.80 | $54.67 | 97,344 |
| 2018-09-11 | $62.05 | $62.15 | $61.25 | $61.30 | $55.12 | 98,130 |
| 2018-09-10 | $63.25 | $63.25 | $62.10 | $62.25 | $55.97 | 46,547 |
| 2018-09-07 | $63.10 | $63.30 | $62.79 | $62.95 | $56.60 | 47,644 |
| 2018-09-06 | $63.65 | $63.90 | $63.20 | $63.25 | $56.87 | 54,004 |
| 2018-09-05 | $63.55 | $64.03 | $63.20 | $63.50 | $57.10 | 34,074 |
| 2018-09-04 | $63.60 | $64.45 | $63.50 | $63.55 | $57.14 | 65,933 |
| 2018-08-31 | $62.85 | $64.15 | $62.85 | $63.70 | $57.28 | 106,805 |
| 2018-08-30 | $62.85 | $63.15 | $62.35 | $63.05 | $56.69 | 50,286 |
| 2018-08-29 | $63.40 | $63.70 | $62.88 | $63.10 | $56.50 | 65,265 |
| 2018-08-28 | $63.30 | $63.90 | $63.00 | $63.30 | $56.68 | 141,205 |
| 2018-08-27 | $63.95 | $64.50 | $63.05 | $63.05 | $56.45 | 61,387 |
| 2018-08-24 | $63.35 | $64.35 | $63.18 | $63.95 | $57.26 | 91,100 |
| 2018-08-23 | $63.05 | $63.25 | $62.85 | $62.95 | $56.36 | 91,078 |
| 2018-08-22 | $62.60 | $63.80 | $62.30 | $63.20 | $56.59 | 124,712 |
| 2018-08-21 | $61.75 | $62.80 | $61.75 | $62.65 | $56.09 | 117,014 |
| 2018-08-20 | $61.65 | $62.05 | $61.40 | $61.75 | $55.29 | 85,876 |
| 2018-08-17 | $61.45 | $62.00 | $61.23 | $61.55 | $55.11 | 87,506 |
| 2018-08-16 | $61.60 | $61.80 | $61.25 | $61.50 | $55.06 | 69,024 |
| 2018-08-15 | $61.60 | $62.10 | $61.01 | $61.20 | $54.80 | 71,067 |
| 2018-08-14 | $61.30 | $61.90 | $61.30 | $61.60 | $55.15 | 89,287 |
| 2018-08-13 | $61.30 | $61.65 | $60.75 | $61.31 | $54.89 | 90,535 |
| 2018-08-10 | $60.95 | $61.30 | $60.30 | $61.10 | $54.71 | 50,302 |
| 2018-08-09 | $62.15 | $62.30 | $61.40 | $61.40 | $54.97 | 64,310 |
| 2018-08-08 | $60.94 | $62.55 | $60.80 | $62.25 | $55.74 | 96,738 |
| 2018-08-07 | $61.30 | $61.30 | $59.15 | $60.80 | $54.44 | 85,077 |
| 2018-08-06 | $61.60 | $61.90 | $61.15 | $61.25 | $54.84 | 32,852 |
| 2018-08-03 | $62.55 | $62.77 | $61.40 | $61.70 | $55.24 | 42,732 |
| 2018-08-02 | $62.60 | $63.05 | $62.45 | $62.50 | $55.96 | 43,456 |
| 2018-08-01 | $62.40 | $63.05 | $62.05 | $62.75 | $56.18 | 54,428 |
| 2018-07-31 | $62.95 | $62.95 | $61.70 | $62.55 | $56.00 | 69,181 |
| 2018-07-30 | $62.05 | $63.20 | $62.05 | $62.10 | $55.60 | 69,000 |
| 2018-07-27 | $62.90 | $63.25 | $61.85 | $62.20 | $55.69 | 94,773 |
| 2018-07-26 | $61.80 | $63.15 | $61.55 | $63.00 | $56.41 | 82,150 |
| 2018-07-25 | $59.40 | $61.90 | $59.40 | $61.75 | $55.29 | 79,757 |
| 2018-07-24 | $61.15 | $61.40 | $60.70 | $61.25 | $54.84 | 55,071 |
| 2018-07-23 | $60.85 | $61.40 | $60.70 | $61.00 | $54.62 | 41,541 |
| 2018-07-20 | $60.50 | $61.35 | $60.05 | $60.95 | $54.57 | 43,937 |
| 2018-07-19 | $60.10 | $60.60 | $59.90 | $60.50 | $54.17 | 63,707 |
| 2018-07-18 | $59.90 | $60.65 | $59.80 | $60.30 | $53.99 | 63,819 |
| 2018-07-17 | $60.15 | $60.70 | $59.90 | $60.00 | $53.72 | 65,442 |
| 2018-07-16 | $60.10 | $60.53 | $59.95 | $60.35 | $54.03 | 54,103 |
| 2018-07-13 | $59.90 | $60.45 | $59.70 | $60.20 | $53.90 | 65,624 |
| 2018-07-12 | $60.80 | $60.80 | $59.60 | $60.00 | $53.72 | 50,982 |
| 2018-07-11 | $60.10 | $60.60 | $59.85 | $60.40 | $54.08 | 58,372 |
| 2018-07-10 | $60.65 | $61.00 | $59.85 | $60.25 | $53.94 | 59,135 |
| 2018-07-09 | $59.50 | $60.90 | $59.50 | $60.60 | $54.26 | 89,801 |
| 2018-07-06 | $58.95 | $60.10 | $58.95 | $59.40 | $53.18 | 89,069 |
| 2018-07-05 | $59.30 | $59.65 | $58.60 | $59.15 | $52.96 | 135,915 |
| 2018-07-03 | $59.65 | $59.80 | $59.05 | $59.20 | $53.00 | 85,427 |
| 2018-07-02 | $57.75 | $59.35 | $57.75 | $59.35 | $53.14 | 68,278 |
| 2018-06-29 | $58.20 | $58.90 | $57.85 | $58.15 | $52.06 | 137,471 |
| 2018-06-28 | $58.75 | $58.90 | $58.00 | $58.20 | $52.11 | 101,523 |
| 2018-06-27 | $60.10 | $60.10 | $58.70 | $58.75 | $52.60 | 113,223 |
| 2018-06-26 | $59.95 | $60.60 | $59.55 | $60.25 | $53.94 | 98,312 |
| 2018-06-25 | $60.35 | $60.60 | $59.90 | $60.05 | $53.77 | 78,829 |
| 2018-06-22 | $60.40 | $60.65 | $60.00 | $60.60 | $54.26 | 217,224 |
| 2018-06-21 | $61.40 | $61.45 | $60.25 | $60.25 | $53.94 | 100,884 |
| 2018-06-20 | $62.15 | $62.15 | $61.25 | $61.40 | $54.97 | 36,569 |
| 2018-06-19 | $61.45 | $62.18 | $61.35 | $62.05 | $55.56 | 92,634 |
| 2018-06-18 | $61.80 | $62.05 | $61.25 | $61.90 | $55.42 | 81,098 |
| 2018-06-15 | $61.60 | $62.20 | $61.05 | $62.10 | $55.60 | 220,302 |
| 2018-06-14 | $61.65 | $61.75 | $60.85 | $61.60 | $55.15 | 73,613 |
| 2018-06-13 | $62.10 | $62.60 | $61.35 | $61.55 | $55.11 | 105,463 |
| 2018-06-12 | $64.05 | $64.35 | $61.90 | $62.10 | $55.60 | 169,256 |
| 2018-06-11 | $64.25 | $64.25 | $63.73 | $63.95 | $57.26 | 91,575 |
| 2018-06-08 | $63.60 | $64.30 | $63.45 | $64.15 | $57.44 | 111,781 |
| 2018-06-07 | $63.15 | $63.65 | $62.80 | $63.55 | $56.90 | 78,089 |
| 2018-06-06 | $62.80 | $63.55 | $62.80 | $63.45 | $56.81 | 113,939 |
| 2018-06-05 | $62.10 | $62.75 | $61.75 | $62.65 | $56.09 | 86,280 |
| 2018-06-04 | $61.80 | $62.75 | $61.70 | $62.30 | $55.78 | 99,375 |
| 2018-06-01 | $61.40 | $61.45 | $60.70 | $61.40 | $54.97 | 74,666 |
| 2018-05-31 | $61.25 | $61.55 | $60.65 | $60.75 | $54.39 | 135,276 |
| 2018-05-30 | $61.15 | $61.90 | $60.80 | $61.55 | $54.86 | 85,157 |
| 2018-05-29 | $61.05 | $61.05 | $60.10 | $60.75 | $54.15 | 59,704 |
| 2018-05-25 | $61.55 | $61.63 | $61.15 | $61.50 | $54.82 | 108,696 |
| 2018-05-24 | $61.30 | $61.90 | $61.15 | $61.50 | $54.82 | 128,089 |
| 2018-05-23 | $61.80 | $62.70 | $61.30 | $61.45 | $54.78 | 113,757 |
| 2018-05-22 | $62.30 | $62.55 | $61.50 | $62.15 | $55.40 | 91,366 |
| 2018-05-21 | $61.85 | $62.63 | $60.65 | $62.05 | $55.31 | 95,801 |
| 2018-05-18 | $61.85 | $61.85 | $61.20 | $61.35 | $54.69 | 80,370 |
| 2018-05-17 | $61.30 | $62.10 | $61.00 | $61.75 | $55.04 | 115,300 |
| 2018-05-16 | $60.15 | $61.40 | $60.05 | $61.10 | $54.46 | 135,727 |
| 2018-05-15 | $60.50 | $60.90 | $60.20 | $60.25 | $53.71 | 158,277 |
| 2018-05-14 | $61.90 | $61.90 | $60.60 | $60.84 | $54.23 | 103,069 |
| 2018-05-11 | $62.10 | $62.55 | $61.65 | $61.75 | $55.04 | 132,502 |
| 2018-05-10 | $62.29 | $62.45 | $61.60 | $62.09 | $55.35 | 137,658 |
| 2018-05-09 | $61.75 | $62.60 | $61.25 | $62.15 | $55.40 | 134,779 |
| 2018-05-08 | $60.80 | $62.25 | $60.50 | $61.55 | $54.86 | 147,855 |
| 2018-05-07 | $65.90 | $65.90 | $58.51 | $60.24 | $53.70 | 81,200 |
| 2018-05-04 | $57.50 | $59.25 | $55.10 | $58.85 | $52.46 | 212,580 |
| 2018-05-03 | $56.60 | $56.75 | $55.65 | $55.85 | $49.78 | 99,270 |
| 2018-05-02 | $58.40 | $58.65 | $57.00 | $57.05 | $50.85 | 59,230 |
| 2018-05-01 | $58.50 | $58.80 | $58.10 | $58.60 | $52.24 | 142,646 |
| 2018-04-30 | $58.70 | $58.80 | $58.20 | $58.45 | $52.10 | 127,067 |
| 2018-04-27 | $58.65 | $58.90 | $58.30 | $58.60 | $52.24 | 49,735 |
| 2018-04-26 | $57.50 | $58.75 | $57.50 | $58.65 | $52.28 | 86,019 |
| 2018-04-25 | $58.80 | $58.90 | $58.05 | $58.40 | $52.06 | 106,023 |
| 2018-04-24 | $58.95 | $59.08 | $58.30 | $58.75 | $52.37 | 166,186 |
| 2018-04-23 | $59.15 | $59.50 | $59.05 | $59.15 | $52.73 | 92,354 |
| 2018-04-20 | $58.65 | $59.25 | $58.65 | $59.00 | $52.59 | 100,060 |
| 2018-04-19 | $58.65 | $59.05 | $58.60 | $58.85 | $52.46 | 102,072 |
| 2018-04-18 | $58.25 | $58.90 | $58.25 | $58.70 | $52.32 | 105,863 |
| 2018-04-17 | $58.05 | $58.50 | $57.90 | $58.10 | $51.79 | 122,952 |
| 2018-04-16 | $58.00 | $58.70 | $57.80 | $58.05 | $51.74 | 147,711 |
| 2018-04-13 | $58.70 | $59.05 | $57.40 | $57.60 | $51.34 | 151,868 |
| 2018-04-12 | $57.95 | $58.65 | $57.85 | $58.60 | $52.24 | 114,389 |
| 2018-04-11 | $57.30 | $57.60 | $56.85 | $57.55 | $51.30 | 82,336 |
| 2018-04-10 | $57.55 | $57.80 | $57.15 | $57.35 | $51.12 | 78,651 |
| 2018-04-09 | $57.50 | $57.65 | $56.70 | $57.10 | $50.90 | 146,240 |
| 2018-04-06 | $57.35 | $57.85 | $56.60 | $57.10 | $50.90 | 143,217 |
| 2018-04-05 | $57.85 | $57.88 | $57.40 | $57.60 | $51.34 | 88,083 |
| 2018-04-04 | $56.95 | $57.85 | $56.70 | $57.70 | $51.43 | 77,238 |
| 2018-04-03 | $56.85 | $57.65 | $56.55 | $57.50 | $51.25 | 70,950 |
| 2018-04-02 | $57.20 | $57.75 | $56.25 | $56.75 | $50.59 | 140,203 |
| 2018-03-29 | $57.70 | $58.05 | $57.30 | $57.40 | $51.17 | 220,702 |
| 2018-03-28 | $56.20 | $57.58 | $56.00 | $57.50 | $51.25 | 224,717 |
| 2018-03-27 | $57.05 | $57.05 | $55.65 | $56.05 | $49.96 | 179,801 |
| 2018-03-26 | $57.05 | $57.30 | $56.05 | $56.75 | $50.59 | 133,843 |
| 2018-03-23 | $57.55 | $58.10 | $56.30 | $56.30 | $50.18 | 136,129 |
| 2018-03-22 | $59.15 | $59.40 | $57.45 | $57.45 | $51.21 | 139,606 |
| 2018-03-21 | $59.00 | $60.15 | $58.05 | $59.50 | $53.04 | 131,277 |
| 2018-03-20 | $58.65 | $59.05 | $58.49 | $58.90 | $52.50 | 175,567 |
| 2018-03-19 | $58.80 | $59.45 | $58.45 | $58.45 | $52.10 | 276,452 |
| 2018-03-16 | $57.45 | $59.30 | $57.45 | $58.85 | $52.46 | 421,464 |
| 2018-03-15 | $56.70 | $57.60 | $56.15 | $57.45 | $51.21 | 281,513 |
| 2018-03-14 | $56.40 | $56.82 | $55.10 | $56.65 | $50.50 | 233,525 |
| 2018-03-13 | $55.40 | $56.30 | $53.95 | $56.15 | $50.05 | 159,683 |
| 2018-03-12 | $54.75 | $55.45 | $54.65 | $55.20 | $49.20 | 158,190 |
| 2018-03-09 | $54.20 | $54.85 | $53.48 | $54.65 | $48.71 | 105,748 |
| 2018-03-08 | $53.95 | $54.35 | $53.80 | $54.00 | $48.13 | 173,645 |
| 2018-03-07 | $53.75 | $54.45 | $53.60 | $53.95 | $48.09 | 202,367 |
| 2018-03-06 | $54.05 | $55.35 | $53.55 | $54.00 | $48.13 | 284,952 |
| 2018-03-05 | $58.25 | $61.55 | $58.25 | $61.55 | $47.47 | 276,492 |
| 2018-03-02 | $57.80 | $58.35 | $57.25 | $58.25 | $44.93 | 139,849 |
| 2018-03-01 | $58.50 | $58.83 | $57.85 | $58.15 | $44.85 | 147,140 |
| 2018-02-28 | $59.85 | $60.15 | $58.20 | $58.25 | $44.93 | 159,675 |
| 2018-02-27 | $60.15 | $60.38 | $59.75 | $59.80 | $46.12 | 142,862 |
| 2018-02-26 | $59.30 | $60.30 | $59.05 | $60.30 | $46.51 | 142,417 |
| 2018-02-23 | $59.05 | $59.80 | $58.80 | $59.25 | $45.70 | 151,683 |
| 2018-02-22 | $59.05 | $59.90 | $58.85 | $58.95 | $45.47 | 214,996 |
| 2018-02-21 | $59.10 | $59.75 | $58.70 | $59.05 | $45.54 | 187,734 |
| 2018-02-20 | $60.20 | $60.55 | $59.15 | $59.15 | $45.62 | 170,331 |
| 2018-02-16 | $60.35 | $61.35 | $60.35 | $60.50 | $46.66 | 109,122 |
| 2018-02-15 | $58.90 | $60.70 | $58.80 | $60.60 | $46.74 | 216,629 |
| 2018-02-14 | $60.30 | $60.30 | $58.25 | $58.50 | $45.12 | 252,657 |
| 2018-02-13 | $58.55 | $59.23 | $57.80 | $58.70 | $45.27 | 215,983 |
| 2018-02-12 | $59.60 | $60.10 | $58.45 | $58.80 | $45.35 | 247,693 |
| 2018-02-09 | $59.00 | $59.90 | $58.20 | $59.50 | $45.89 | 145,954 |
| 2018-02-08 | $59.25 | $59.50 | $58.30 | $58.33 | $44.98 | 349,159 |
| 2018-02-07 | $58.35 | $59.35 | $57.75 | $59.10 | $45.58 | 414,051 |
| 2018-02-06 | $58.15 | $59.10 | $57.10 | $58.65 | $45.23 | 170,408 |
| 2018-02-05 | $60.55 | $60.95 | $58.85 | $58.85 | $45.39 | 170,708 |
| 2018-02-02 | $61.00 | $61.75 | $60.80 | $61.05 | $47.09 | 130,541 |
| 2018-02-01 | $61.00 | $61.60 | $60.70 | $61.25 | $47.24 | 162,664 |
| 2018-01-31 | $62.10 | $62.70 | $61.20 | $61.30 | $47.28 | 153,352 |
| 2018-01-30 | $61.85 | $62.60 | $61.35 | $61.83 | $47.68 | 138,966 |
| 2018-01-29 | $62.45 | $62.80 | $61.70 | $62.15 | $47.93 | 162,138 |
| 2018-01-26 | $63.70 | $63.70 | $62.20 | $62.50 | $48.20 | 129,637 |
| 2018-01-25 | $64.20 | $64.85 | $63.40 | $63.55 | $49.01 | 116,639 |
| 2018-01-24 | $65.00 | $65.00 | $63.65 | $64.15 | $49.48 | 254,519 |
| 2018-01-23 | $65.05 | $65.50 | $64.10 | $65.10 | $50.21 | 142,616 |
| 2018-01-22 | $62.90 | $66.60 | $62.90 | $65.05 | $50.17 | 313,007 |
| 2018-01-19 | $62.00 | $62.95 | $61.95 | $62.65 | $48.32 | 128,403 |
| 2018-01-18 | $62.60 | $62.85 | $61.95 | $62.15 | $47.93 | 144,778 |
| 2018-01-17 | $61.60 | $63.15 | $61.60 | $62.55 | $48.24 | 255,786 |
| 2018-01-16 | $61.60 | $61.95 | $60.80 | $61.45 | $47.39 | 208,087 |
| 2018-01-12 | $61.25 | $61.60 | $60.70 | $61.35 | $47.32 | 116,243 |
| 2018-01-11 | $60.05 | $61.30 | $59.85 | $61.20 | $47.20 | 139,093 |
| 2018-01-10 | $59.75 | $60.15 | $59.50 | $59.95 | $46.24 | 236,767 |
| 2018-01-09 | $59.65 | $60.20 | $59.25 | $59.65 | $46.01 | 155,606 |
| 2018-01-08 | $59.75 | $60.00 | $59.10 | $59.50 | $45.89 | 140,202 |
| 2018-01-05 | $60.70 | $60.70 | $59.40 | $59.85 | $46.16 | 138,775 |
| 2018-01-04 | $60.65 | $61.40 | $60.45 | $60.55 | $46.70 | 99,472 |
| 2018-01-03 | $60.55 | $61.50 | $60.40 | $60.60 | $46.74 | 116,192 |
| 2018-01-02 | $61.80 | $61.88 | $60.43 | $60.70 | $46.82 | 154,180 |
| 2017-12-29 | $62.00 | $62.20 | $61.55 | $61.65 | $47.55 | 84,559 |
| 2017-12-28 | $61.35 | $62.00 | $61.30 | $62.00 | $47.82 | 133,465 |
| 2017-12-27 | $60.80 | $61.00 | $59.65 | $60.55 | $46.70 | 127,283 |
| 2017-12-26 | $61.35 | $61.85 | $60.85 | $60.85 | $46.93 | 102,956 |
| 2017-12-22 | $62.15 | $62.30 | $61.30 | $61.40 | $47.36 | 140,601 |
| 2017-12-21 | $61.50 | $62.15 | $61.40 | $62.00 | $47.82 | 80,173 |
| 2017-12-20 | $61.75 | $62.05 | $61.15 | $61.40 | $47.36 | 109,890 |
| 2017-12-19 | $61.90 | $62.30 | $61.50 | $61.55 | $47.47 | 138,877 |
| 2017-12-18 | $61.65 | $62.40 | $60.75 | $61.80 | $47.66 | 166,702 |
| 2017-12-15 | $60.15 | $61.75 | $60.13 | $61.35 | $47.32 | 444,753 |
| 2017-12-14 | $60.60 | $60.85 | $59.65 | $60.10 | $46.35 | 214,180 |
| 2017-12-13 | $60.75 | $61.15 | $60.35 | $60.55 | $46.70 | 249,437 |
| 2017-12-12 | $60.70 | $62.45 | $60.30 | $60.75 | $46.85 | 251,402 |
| 2017-12-11 | $60.55 | $61.80 | $60.10 | $60.65 | $46.78 | 229,843 |
| 2017-12-08 | $60.90 | $61.05 | $60.00 | $60.25 | $46.47 | 100,468 |
| 2017-12-07 | $60.70 | $61.20 | $60.40 | $60.75 | $46.85 | 203,621 |
| 2017-12-06 | $60.50 | $61.55 | $59.90 | $60.95 | $47.01 | 279,148 |
| 2017-12-05 | $61.45 | $61.45 | $60.35 | $60.55 | $46.70 | 275,541 |
| 2017-12-04 | $61.60 | $62.80 | $61.15 | $61.45 | $47.39 | 164,157 |
| 2017-12-01 | $61.30 | $61.30 | $58.95 | $61.00 | $47.05 | 170,969 |
| 2017-11-30 | $62.15 | $62.15 | $60.70 | $61.25 | $47.24 | 316,114 |
| 2017-11-29 | $61.35 | $62.85 | $61.20 | $61.95 | $47.57 | 275,095 |
| 2017-11-28 | $60.50 | $61.45 | $60.18 | $61.20 | $46.99 | 373,155 |
| 2017-11-27 | $60.60 | $61.30 | $60.45 | $60.50 | $46.46 | 198,179 |
| 2017-11-24 | $60.35 | $60.70 | $60.05 | $60.60 | $46.53 | 74,554 |
| 2017-11-22 | $59.75 | $61.14 | $59.75 | $60.35 | $46.34 | 191,522 |
| 2017-11-21 | $59.40 | $60.50 | $59.05 | $59.75 | $45.88 | 265,360 |
| 2017-11-20 | $58.45 | $59.30 | $58.00 | $59.15 | $45.42 | 196,171 |
| 2017-11-17 | $58.30 | $58.75 | $58.15 | $58.23 | $44.71 | 387,027 |
| 2017-11-16 | $59.60 | $59.60 | $58.45 | $58.50 | $44.92 | 256,344 |
| 2017-11-15 | $59.40 | $59.85 | $59.05 | $59.35 | $45.57 | 137,068 |
| 2017-11-14 | $59.60 | $60.10 | $59.30 | $59.70 | $45.84 | 93,944 |
| 2017-11-13 | $59.80 | $60.40 | $59.10 | $59.80 | $45.92 | 81,388 |
| 2017-11-10 | $60.10 | $60.60 | $59.25 | $60.00 | $46.07 | 125,546 |
| 2017-11-09 | $59.80 | $60.83 | $59.80 | $60.15 | $46.19 | 164,438 |
| 2017-11-08 | $59.90 | $60.50 | $59.75 | $60.25 | $46.26 | 186,687 |
| 2017-11-07 | $60.75 | $61.00 | $59.60 | $59.95 | $46.03 | 302,083 |
| 2017-11-06 | $61.10 | $61.35 | $60.50 | $60.85 | $46.73 | 290,971 |
| 2017-11-03 | $61.45 | $62.40 | $60.10 | $61.40 | $47.15 | 197,895 |
| 2017-11-02 | $62.60 | $63.08 | $62.26 | $62.80 | $48.22 | 201,552 |
| 2017-11-01 | $63.25 | $63.95 | $62.40 | $62.65 | $48.11 | 160,767 |
| 2017-10-31 | $62.90 | $63.30 | $62.65 | $62.95 | $48.34 | 170,348 |
| 2017-10-30 | $63.85 | $64.05 | $62.75 | $62.85 | $48.26 | 173,298 |
| 2017-10-27 | $63.80 | $64.05 | $63.15 | $64.05 | $49.18 | 111,420 |
| 2017-10-26 | $64.30 | $64.80 | $63.50 | $63.85 | $49.03 | 213,790 |
| 2017-10-25 | $63.95 | $64.70 | $63.75 | $63.90 | $49.07 | 135,547 |
| 2017-10-24 | $63.70 | $64.30 | $63.55 | $63.90 | $49.07 | 232,777 |
| 2017-10-23 | $63.90 | $63.95 | $63.53 | $63.75 | $48.95 | 93,363 |
| 2017-10-20 | $64.15 | $64.15 | $63.70 | $63.80 | $48.99 | 152,370 |
| 2017-10-19 | $62.95 | $63.95 | $62.93 | $63.90 | $49.07 | 141,389 |
| 2017-10-18 | $62.80 | $63.20 | $62.65 | $63.15 | $48.49 | 112,764 |
| 2017-10-17 | $62.75 | $63.10 | $62.25 | $62.80 | $48.22 | 107,154 |
| 2017-10-16 | $63.10 | $63.10 | $62.18 | $62.90 | $48.30 | 116,601 |
| 2017-10-13 | $62.25 | $63.70 | $62.05 | $63.15 | $48.49 | 97,633 |
| 2017-10-12 | $62.35 | $62.75 | $62.00 | $62.30 | $47.84 | 79,667 |
| 2017-10-11 | $62.90 | $62.95 | $62.38 | $62.50 | $47.99 | 147,142 |
| 2017-10-10 | $63.15 | $63.15 | $62.65 | $62.90 | $48.30 | 77,534 |
| 2017-10-09 | $63.00 | $63.20 | $62.73 | $62.80 | $48.22 | 176,825 |
| 2017-10-06 | $62.65 | $63.05 | $62.50 | $63.00 | $48.38 | 169,942 |
| 2017-10-05 | $62.35 | $62.70 | $62.00 | $62.55 | $48.03 | 103,736 |
| 2017-10-04 | $63.00 | $63.00 | $61.75 | $62.00 | $47.61 | 106,232 |
| 2017-10-03 | $62.85 | $63.55 | $61.88 | $62.95 | $48.34 | 273,834 |
| 2017-10-02 | $61.55 | $62.70 | $59.30 | $62.65 | $48.11 | 142,835 |
| 2017-09-29 | $61.55 | $62.05 | $61.20 | $61.50 | $47.22 | 125,718 |
| 2017-09-28 | $61.35 | $61.80 | $60.80 | $61.80 | $47.45 | 99,975 |
| 2017-09-27 | $61.05 | $61.40 | $60.40 | $61.35 | $47.11 | 184,975 |
| 2017-09-26 | $60.85 | $60.90 | $60.50 | $60.75 | $46.65 | 122,587 |
| 2017-09-25 | $60.65 | $61.30 | $60.60 | $60.90 | $46.76 | 141,130 |
| 2017-09-22 | $61.00 | $61.15 | $60.30 | $60.80 | $46.69 | 196,888 |
| 2017-09-21 | $60.55 | $61.75 | $60.50 | $60.60 | $46.53 | 133,919 |
| 2017-09-20 | $60.85 | $61.10 | $60.40 | $60.50 | $46.46 | 136,421 |
| 2017-09-19 | $60.60 | $61.55 | $60.60 | $60.85 | $46.73 | 70,735 |
| 2017-09-18 | $61.35 | $61.35 | $60.50 | $60.70 | $46.61 | 113,185 |
| 2017-09-15 | $60.20 | $61.20 | $59.25 | $61.10 | $46.92 | 212,712 |
| 2017-09-14 | $60.15 | $60.75 | $59.90 | $60.15 | $46.19 | 177,156 |
| 2017-09-13 | $59.20 | $60.45 | $58.85 | $60.45 | $46.42 | 160,603 |
| 2017-09-12 | $59.50 | $60.20 | $59.10 | $59.45 | $45.65 | 173,584 |
| 2017-09-11 | $58.30 | $60.35 | $58.30 | $59.55 | $45.73 | 201,202 |
| 2017-09-08 | $56.15 | $58.65 | $56.15 | $57.55 | $44.19 | 335,343 |
| 2017-09-07 | $58.55 | $58.55 | $56.25 | $56.50 | $43.38 | 238,277 |
| 2017-09-06 | $57.90 | $59.70 | $57.50 | $58.65 | $45.04 | 164,437 |
| 2017-09-05 | $60.55 | $60.65 | $57.80 | $57.85 | $44.42 | 163,232 |
| 2017-09-01 | $61.65 | $61.65 | $60.35 | $60.65 | $46.57 | 147,432 |
| 2017-08-31 | $60.10 | $60.65 | $60.10 | $60.20 | $46.23 | 208,005 |
| 2017-08-30 | $59.45 | $60.05 | $59.40 | $60.00 | $46.07 | 147,487 |
| 2017-08-29 | $59.70 | $60.35 | $58.63 | $59.90 | $45.79 | 116,293 |
| 2017-08-28 | $60.65 | $60.65 | $59.15 | $60.05 | $45.90 | 130,424 |
| 2017-08-25 | $60.45 | $60.85 | $59.80 | $60.55 | $46.29 | 202,918 |
| 2017-08-24 | $60.40 | $60.70 | $59.45 | $60.20 | $46.02 | 293,706 |
| 2017-08-23 | $59.90 | $60.60 | $59.50 | $60.30 | $46.10 | 126,031 |
| 2017-08-22 | $60.55 | $60.95 | $60.00 | $60.20 | $46.02 | 81,034 |
| 2017-08-21 | $60.25 | $60.40 | $59.60 | $60.30 | $46.10 | 77,744 |
| 2017-08-18 | $59.45 | $60.70 | $59.04 | $60.50 | $46.25 | 136,807 |
| 2017-08-17 | $60.10 | $60.40 | $59.65 | $59.75 | $45.67 | 101,638 |
| 2017-08-16 | $60.35 | $60.80 | $59.40 | $60.30 | $46.10 | 84,882 |
| 2017-08-15 | $60.45 | $60.70 | $59.75 | $60.05 | $45.90 | 103,856 |
| 2017-08-14 | $59.50 | $60.65 | $59.40 | $60.35 | $46.13 | 184,416 |
| 2017-08-11 | $59.40 | $60.10 | $58.40 | $59.15 | $45.22 | 112,335 |
| 2017-08-10 | $58.45 | $59.60 | $58.30 | $59.30 | $45.33 | 127,476 |
| 2017-08-09 | $59.05 | $59.05 | $58.10 | $58.50 | $44.72 | 188,355 |
| 2017-08-08 | $65.00 | $65.00 | $59.30 | $59.35 | $45.37 | 281,255 |
| 2017-08-07 | $59.80 | $60.20 | $58.95 | $60.20 | $46.02 | 134,078 |
| 2017-08-04 | $60.10 | $60.10 | $59.65 | $59.85 | $45.75 | 90,904 |
| 2017-08-03 | $59.90 | $60.35 | $59.80 | $59.95 | $45.83 | 72,838 |
| 2017-08-02 | $60.25 | $60.90 | $59.40 | $60.00 | $45.87 | 79,732 |
| 2017-08-01 | $60.30 | $60.30 | $59.60 | $60.25 | $46.06 | 87,436 |
| 2017-07-31 | $60.35 | $60.35 | $59.65 | $59.95 | $45.83 | 98,100 |
| 2017-07-28 | $59.10 | $60.10 | $59.10 | $60.10 | $45.94 | 117,778 |
| 2017-07-27 | $60.60 | $60.60 | $58.90 | $59.15 | $45.22 | 153,709 |
| 2017-07-26 | $61.40 | $61.58 | $60.45 | $60.55 | $46.29 | 118,190 |
| 2017-07-25 | $60.80 | $61.25 | $60.75 | $61.25 | $46.82 | 152,412 |
| 2017-07-24 | $60.15 | $60.70 | $59.75 | $60.50 | $46.25 | 108,136 |
| 2017-07-21 | $61.15 | $61.15 | $60.10 | $60.40 | $46.17 | 178,013 |
| 2017-07-20 | $60.90 | $61.20 | $60.45 | $60.85 | $46.52 | 175,671 |
| 2017-07-19 | $60.60 | $61.45 | $60.50 | $60.95 | $46.59 | 118,952 |
| 2017-07-18 | $60.00 | $60.45 | $59.55 | $60.40 | $46.17 | 146,051 |
| 2017-07-17 | $60.05 | $60.70 | $59.85 | $60.35 | $46.13 | 99,401 |
| 2017-07-14 | $60.45 | $60.75 | $60.25 | $60.35 | $46.13 | 104,374 |
| 2017-07-13 | $60.80 | $60.80 | $60.10 | $60.75 | $46.44 | 98,014 |
| 2017-07-12 | $60.90 | $61.30 | $60.45 | $60.85 | $46.52 | 54,184 |
| 2017-07-11 | $60.90 | $60.90 | $59.95 | $60.65 | $46.36 | 143,198 |
| 2017-07-10 | $61.55 | $61.55 | $60.45 | $60.80 | $46.48 | 147,547 |
| 2017-07-07 | $60.90 | $61.70 | $60.65 | $61.65 | $47.13 | 99,684 |
| 2017-07-06 | $60.40 | $60.85 | $59.20 | $60.75 | $46.44 | 119,849 |
| 2017-07-05 | $61.55 | $61.60 | $59.95 | $60.60 | $46.32 | 113,007 |
| 2017-07-03 | $61.20 | $64.95 | $61.00 | $61.55 | $47.05 | 55,317 |
| 2017-06-30 | $60.80 | $63.65 | $60.33 | $60.60 | $46.32 | 96,612 |
| 2017-06-29 | $60.80 | $62.15 | $60.20 | $60.85 | $46.52 | 163,979 |
| 2017-06-28 | $59.65 | $60.45 | $59.38 | $60.45 | $46.21 | 86,440 |
| 2017-06-27 | $59.25 | $59.75 | $59.20 | $59.35 | $45.37 | 125,299 |
| 2017-06-26 | $59.65 | $59.90 | $59.05 | $59.30 | $45.33 | 104,103 |
| 2017-06-23 | $59.10 | $59.78 | $58.95 | $59.35 | $45.37 | 195,051 |
| 2017-06-22 | $59.35 | $59.35 | $58.85 | $59.05 | $45.14 | 62,385 |
| 2017-06-21 | $59.75 | $60.00 | $59.15 | $59.30 | $45.33 | 78,845 |
| 2017-06-20 | $59.95 | $60.15 | $59.60 | $59.70 | $45.64 | 84,577 |
| 2017-06-19 | $60.75 | $61.30 | $60.00 | $60.10 | $45.94 | 83,519 |
| 2017-06-16 | $60.75 | $61.10 | $60.10 | $60.90 | $46.55 | 197,534 |
| 2017-06-15 | $60.70 | $61.20 | $60.38 | $61.20 | $46.78 | 94,222 |
| 2017-06-14 | $61.30 | $61.30 | $60.60 | $60.95 | $46.59 | 82,786 |
| 2017-06-13 | $61.10 | $61.50 | $60.75 | $61.40 | $46.94 | 97,275 |
| 2017-06-12 | $61.60 | $62.45 | $56.20 | $61.00 | $46.63 | 122,847 |
| 2017-06-09 | $61.35 | $62.05 | $60.55 | $61.60 | $47.09 | 200,101 |
| 2017-06-08 | $60.40 | $61.60 | $60.20 | $61.10 | $46.71 | 156,937 |
| 2017-06-07 | $60.50 | $61.25 | $60.30 | $60.70 | $46.20 | 338,836 |
| 2017-06-06 | $61.20 | $61.50 | $59.35 | $60.40 | $45.97 | 169,798 |
| 2017-06-05 | $62.55 | $62.55 | $60.54 | $61.65 | $46.92 | 95,317 |
| 2017-06-02 | $62.50 | $63.50 | $62.50 | $62.70 | $47.72 | 148,513 |
| 2017-06-01 | $62.00 | $62.50 | $61.65 | $62.50 | $47.57 | 96,655 |
| 2017-05-31 | $62.10 | $62.45 | $61.30 | $61.90 | $47.11 | 69,415 |
| 2017-05-30 | $62.40 | $62.50 | $61.60 | $62.00 | $47.19 | 73,075 |
| 2017-05-26 | $62.30 | $62.60 | $61.84 | $62.60 | $47.64 | 84,015 |
| 2017-05-25 | $62.45 | $62.75 | $61.86 | $62.20 | $47.34 | 66,779 |
| 2017-05-24 | $62.30 | $62.75 | $61.90 | $62.30 | $47.41 | 199,778 |
| 2017-05-23 | $61.60 | $62.15 | $61.30 | $62.10 | $47.26 | 168,610 |
| 2017-05-22 | $61.90 | $62.60 | $61.15 | $61.50 | $46.81 | 119,488 |
| 2017-05-19 | $61.40 | $62.05 | $61.35 | $61.85 | $47.07 | 216,519 |
| 2017-05-18 | $61.25 | $62.20 | $61.10 | $61.55 | $46.84 | 159,962 |
| 2017-05-17 | $62.10 | $62.30 | $60.85 | $61.30 | $46.65 | 331,041 |
| 2017-05-16 | $64.20 | $64.20 | $62.70 | $63.00 | $47.95 | 271,395 |
| 2017-05-15 | $63.95 | $64.60 | $63.90 | $64.10 | $48.78 | 109,076 |
| 2017-05-12 | $65.10 | $65.10 | $63.70 | $63.80 | $48.56 | 195,993 |
| 2017-05-11 | $65.70 | $65.80 | $65.10 | $65.35 | $49.74 | 186,737 |
| 2017-05-10 | $65.35 | $65.88 | $65.35 | $65.80 | $50.08 | 183,817 |
| 2017-05-09 | $65.20 | $65.75 | $65.20 | $65.50 | $49.85 | 194,661 |
| 2017-05-08 | $65.45 | $65.70 | $64.70 | $65.25 | $49.66 | 177,561 |
| 2017-05-05 | $66.50 | $66.85 | $65.30 | $65.45 | $49.81 | 87,534 |
| 2017-05-04 | $66.40 | $67.10 | $64.70 | $66.20 | $50.38 | 99,906 |
| 2017-05-03 | $66.10 | $66.70 | $65.40 | $65.55 | $49.89 | 103,989 |
| 2017-05-02 | $66.60 | $66.70 | $65.90 | $66.20 | $50.38 | 75,926 |
| 2017-05-01 | $66.10 | $66.55 | $65.85 | $66.45 | $50.57 | 93,773 |
| 2017-04-28 | $67.70 | $67.85 | $65.85 | $65.95 | $50.19 | 164,185 |
| 2017-04-27 | $68.35 | $68.45 | $67.55 | $67.65 | $51.49 | 100,276 |
| 2017-04-26 | $66.65 | $68.70 | $66.25 | $68.10 | $51.83 | 190,698 |
| 2017-04-25 | $66.85 | $67.35 | $66.55 | $66.65 | $50.73 | 200,540 |
| 2017-04-24 | $66.00 | $66.45 | $65.70 | $66.45 | $50.57 | 207,270 |
| 2017-04-21 | $64.95 | $65.85 | $64.90 | $65.15 | $49.58 | 126,823 |
| 2017-04-20 | $65.45 | $65.80 | $65.00 | $65.20 | $49.62 | 171,432 |
| 2017-04-19 | $65.35 | $65.90 | $65.20 | $65.35 | $49.74 | 85,599 |
| 2017-04-18 | $65.25 | $65.35 | $64.65 | $65.35 | $49.74 | 85,932 |
| 2017-04-17 | $64.55 | $65.64 | $64.30 | $65.50 | $49.85 | 91,520 |
| 2017-04-13 | $65.45 | $65.84 | $64.40 | $64.40 | $49.01 | 75,073 |
| 2017-04-12 | $66.30 | $66.35 | $64.60 | $65.60 | $49.93 | 51,459 |
| 2017-04-11 | $65.55 | $66.60 | $65.55 | $66.50 | $50.61 | 61,390 |
| 2017-04-10 | $65.65 | $65.95 | $65.20 | $65.90 | $50.15 | 61,060 |
| 2017-04-07 | $66.05 | $66.10 | $65.45 | $65.50 | $49.85 | 80,189 |
| 2017-04-06 | $66.20 | $66.25 | $65.50 | $66.15 | $50.34 | 73,302 |
| 2017-04-05 | $67.75 | $67.93 | $66.21 | $66.30 | $50.46 | 150,340 |
| 2017-04-04 | $67.65 | $68.35 | $67.25 | $67.45 | $51.33 | 86,956 |
| 2017-04-03 | $67.65 | $68.10 | $67.40 | $67.68 | $51.51 | 277,437 |
| 2017-03-31 | $66.70 | $68.15 | $65.64 | $67.80 | $51.60 | 275,397 |
| 2017-03-30 | $65.80 | $67.00 | $65.80 | $66.75 | $50.80 | 120,878 |
| 2017-03-29 | $65.45 | $65.75 | $65.05 | $65.70 | $50.00 | 85,871 |
| 2017-03-28 | $65.05 | $66.05 | $65.05 | $65.80 | $50.08 | 79,067 |
| 2017-03-27 | $64.75 | $65.60 | $64.60 | $65.40 | $49.77 | 68,353 |
| 2017-03-24 | $65.85 | $65.90 | $65.42 | $65.55 | $49.89 | 91,472 |
| 2017-03-23 | $64.90 | $66.00 | $64.33 | $65.65 | $49.96 | 86,981 |
| 2017-03-22 | $65.25 | $65.50 | $64.65 | $65.10 | $49.55 | 95,237 |
| 2017-03-21 | $66.80 | $66.80 | $65.25 | $65.35 | $49.74 | 112,199 |
| 2017-03-20 | $67.20 | $67.40 | $66.40 | $66.45 | $50.57 | 68,477 |
| 2017-03-17 | $66.90 | $67.45 | $66.40 | $67.20 | $51.14 | 451,114 |
| 2017-03-16 | $67.85 | $67.95 | $66.80 | $67.20 | $51.14 | 124,160 |
| 2017-03-15 | $67.70 | $68.40 | $66.80 | $67.75 | $51.56 | 212,554 |
| 2017-03-14 | $67.10 | $67.50 | $66.45 | $67.30 | $51.22 | 147,641 |
| 2017-03-13 | $67.55 | $68.00 | $66.95 | $67.25 | $51.18 | 106,977 |
| 2017-03-10 | $67.75 | $68.30 | $66.79 | $67.65 | $51.49 | 145,854 |
| 2017-03-09 | $67.45 | $67.85 | $67.05 | $67.25 | $51.18 | 138,272 |
| 2017-03-08 | $67.60 | $67.63 | $66.85 | $67.20 | $51.14 | 137,569 |
| 2017-03-07 | $66.95 | $67.35 | $66.45 | $67.25 | $51.18 | 115,036 |
| 2017-03-06 | $67.20 | $67.38 | $66.85 | $67.05 | $51.03 | 76,380 |
| 2017-03-03 | $68.50 | $68.55 | $67.45 | $67.65 | $51.49 | 98,633 |
| 2017-03-02 | $68.85 | $68.90 | $68.15 | $68.20 | $51.91 | 94,824 |
| 2017-03-01 | $67.10 | $69.03 | $67.10 | $68.80 | $52.36 | 215,078 |
| 2017-02-28 | $67.15 | $67.20 | $66.60 | $66.95 | $50.75 | 135,872 |
| 2017-02-27 | $67.80 | $68.00 | $67.10 | $67.23 | $50.96 | 108,997 |
| 2017-02-24 | $68.15 | $68.75 | $67.55 | $67.85 | $51.44 | 113,553 |
| 2017-02-23 | $68.05 | $68.75 | $67.65 | $68.45 | $51.89 | 108,178 |
| 2017-02-22 | $67.05 | $67.95 | $67.05 | $67.90 | $51.47 | 89,328 |
| 2017-02-21 | $66.75 | $67.25 | $66.20 | $67.20 | $50.94 | 121,326 |
| 2017-02-17 | $67.65 | $67.75 | $66.08 | $66.60 | $50.49 | 116,399 |
| 2017-02-16 | $66.55 | $67.50 | $66.50 | $67.50 | $51.17 | 171,777 |
| 2017-02-15 | $67.15 | $67.15 | $65.55 | $66.40 | $50.34 | 312,880 |
| 2017-02-14 | $64.95 | $67.80 | $63.60 | $67.50 | $51.17 | 244,808 |
| 2017-02-13 | $65.40 | $66.00 | $65.00 | $65.95 | $50.00 | 122,519 |
| 2017-02-10 | $65.20 | $65.30 | $64.70 | $65.20 | $49.43 | 54,810 |
| 2017-02-09 | $64.05 | $65.05 | $63.80 | $64.80 | $49.12 | 119,917 |
| 2017-02-08 | $64.45 | $64.45 | $63.55 | $63.80 | $48.37 | 65,305 |
| 2017-02-07 | $64.70 | $64.85 | $64.10 | $64.25 | $48.71 | 65,437 |
| 2017-02-06 | $65.15 | $65.55 | $64.35 | $64.40 | $48.82 | 111,029 |
| 2017-02-03 | $64.90 | $65.15 | $64.30 | $65.10 | $49.35 | 73,529 |
| 2017-02-02 | $63.95 | $64.90 | $63.90 | $64.40 | $48.82 | 69,798 |
| 2017-02-01 | $64.40 | $64.65 | $63.90 | $63.90 | $48.44 | 99,243 |
| 2017-01-31 | $64.00 | $64.40 | $63.40 | $63.95 | $48.48 | 178,482 |
| 2017-01-30 | $65.05 | $65.55 | $64.15 | $64.35 | $48.78 | 72,763 |
| 2017-01-27 | $65.85 | $65.85 | $65.05 | $65.50 | $49.66 | 90,509 |
| 2017-01-26 | $65.65 | $66.15 | $65.30 | $65.90 | $49.96 | 72,067 |
| 2017-01-25 | $65.70 | $66.25 | $65.15 | $65.60 | $49.73 | 212,096 |
| 2017-01-24 | $64.95 | $65.45 | $63.90 | $65.25 | $49.47 | 140,503 |
| 2017-01-23 | $64.25 | $64.95 | $64.05 | $64.70 | $49.05 | 106,172 |
| 2017-01-20 | $63.50 | $64.30 | $63.50 | $64.20 | $48.67 | 98,519 |
| 2017-01-19 | $64.50 | $64.65 | $63.35 | $63.80 | $48.37 | 77,317 |
| 2017-01-18 | $63.10 | $64.70 | $63.10 | $64.45 | $48.86 | 118,965 |
| 2017-01-17 | $64.15 | $64.45 | $63.75 | $64.10 | $48.59 | 153,903 |
| 2017-01-13 | $64.50 | $65.30 | $64.20 | $64.50 | $48.90 | 126,750 |
| 2017-01-12 | $65.00 | $65.00 | $63.45 | $64.20 | $48.67 | 81,546 |
| 2017-01-11 | $64.70 | $65.35 | $64.70 | $65.20 | $49.43 | 64,311 |
| 2017-01-10 | $64.00 | $65.00 | $63.90 | $64.95 | $49.24 | 106,174 |
| 2017-01-09 | $65.25 | $65.25 | $64.00 | $64.10 | $48.59 | 97,057 |
| 2017-01-06 | $65.40 | $65.85 | $65.13 | $65.50 | $49.66 | 56,936 |
| 2017-01-05 | $66.55 | $66.55 | $65.30 | $65.40 | $49.58 | 92,418 |
| 2017-01-04 | $66.00 | $66.90 | $66.00 | $66.60 | $50.49 | 78,400 |
| 2017-01-03 | $66.40 | $66.55 | $65.50 | $66.10 | $50.11 | 80,963 |
| 2016-12-30 | $66.20 | $66.20 | $65.30 | $65.90 | $49.96 | 204,407 |
| 2016-12-29 | $66.30 | $66.70 | $65.85 | $66.15 | $50.15 | 71,799 |
| 2016-12-28 | $66.80 | $66.80 | $65.90 | $66.25 | $50.22 | 84,079 |
| 2016-12-27 | $67.05 | $67.35 | $66.05 | $66.70 | $50.57 | 48,025 |
| 2016-12-23 | $66.70 | $67.15 | $66.00 | $66.90 | $50.72 | 60,292 |
| 2016-12-22 | $66.65 | $66.95 | $65.70 | $66.80 | $50.64 | 105,789 |
| 2016-12-21 | $66.40 | $66.85 | $66.05 | $66.60 | $50.49 | 143,612 |
| 2016-12-20 | $65.90 | $66.45 | $65.40 | $66.35 | $50.30 | 99,828 |
| 2016-12-19 | $65.75 | $66.25 | $65.10 | $65.55 | $49.69 | 356,012 |
| 2016-12-16 | $65.25 | $66.00 | $65.00 | $65.65 | $49.77 | 339,735 |
| 2016-12-15 | $64.40 | $65.20 | $64.15 | $65.00 | $49.28 | 219,866 |
| 2016-12-14 | $65.05 | $65.10 | $64.30 | $64.45 | $48.86 | 212,463 |
| 2016-12-13 | $65.35 | $65.70 | $64.20 | $64.75 | $49.09 | 234,632 |
| 2016-12-12 | $64.60 | $65.60 | $64.60 | $65.35 | $49.54 | 146,950 |
| 2016-12-09 | $63.70 | $64.83 | $63.40 | $64.75 | $49.09 | 229,733 |
| 2016-12-08 | $63.35 | $63.90 | $63.00 | $63.75 | $48.33 | 320,053 |
| 2016-12-07 | $63.40 | $63.53 | $62.50 | $63.05 | $47.80 | 295,372 |
| 2016-12-06 | $62.90 | $63.25 | $62.35 | $63.10 | $47.84 | 332,503 |
| 2016-12-05 | $62.80 | $63.30 | $62.55 | $62.85 | $47.65 | 218,073 |
| 2016-12-02 | $62.95 | $63.40 | $62.55 | $62.70 | $47.53 | 161,020 |
| 2016-12-01 | $63.40 | $64.60 | $63.20 | $63.30 | $47.99 | 266,913 |
| 2016-11-30 | $64.10 | $64.20 | $63.40 | $63.45 | $48.10 | 179,924 |
| 2016-11-29 | $64.40 | $64.60 | $63.60 | $63.75 | $48.33 | 151,139 |
| 2016-11-28 | $64.85 | $64.90 | $64.20 | $64.40 | $48.65 | 244,033 |
| 2016-11-25 | $64.50 | $65.40 | $64.25 | $65.05 | $49.14 | 111,573 |
| 2016-11-23 | $64.80 | $64.95 | $64.30 | $64.35 | $48.62 | 212,471 |
| 2016-11-22 | $64.90 | $64.90 | $63.71 | $64.50 | $48.73 | 226,017 |
| 2016-11-21 | $65.20 | $65.30 | $64.40 | $64.60 | $48.80 | 185,493 |
| 2016-11-18 | $66.20 | $66.20 | $64.20 | $65.20 | $49.26 | 203,870 |
| 2016-11-17 | $65.40 | $66.30 | $65.30 | $65.90 | $49.79 | 248,704 |
| 2016-11-16 | $65.55 | $66.35 | $63.40 | $66.30 | $50.09 | 132,455 |
| 2016-11-15 | $65.90 | $66.10 | $64.40 | $65.55 | $49.52 | 318,591 |
| 2016-11-14 | $64.95 | $67.60 | $64.25 | $65.90 | $49.79 | 362,715 |
| 2016-11-11 | $62.75 | $64.05 | $62.10 | $63.85 | $48.24 | 262,223 |
| 2016-11-10 | $61.35 | $62.90 | $60.45 | $62.50 | $47.22 | 263,109 |
| 2016-11-09 | $58.85 | $60.05 | $58.30 | $59.95 | $45.29 | 146,148 |
| 2016-11-08 | $58.15 | $58.95 | $58.15 | $58.70 | $44.35 | 88,264 |
| 2016-11-07 | $58.90 | $58.95 | $58.15 | $58.45 | $44.16 | 150,992 |
| 2016-11-04 | $57.80 | $58.15 | $57.15 | $57.95 | $43.78 | 149,918 |
| 2016-11-03 | $57.30 | $57.95 | $57.05 | $57.85 | $43.71 | 128,049 |
| 2016-11-02 | $55.70 | $57.50 | $54.85 | $57.20 | $43.21 | 206,477 |
| 2016-11-01 | $55.70 | $56.00 | $54.50 | $54.65 | $41.29 | 108,542 |
| 2016-10-31 | $55.25 | $55.85 | $54.95 | $55.60 | $42.01 | 119,453 |
| 2016-10-28 | $54.95 | $55.45 | $54.40 | $55.25 | $41.74 | 84,490 |
| 2016-10-27 | $55.55 | $55.60 | $54.50 | $54.90 | $41.48 | 86,704 |
| 2016-10-26 | $55.85 | $56.05 | $55.60 | $55.65 | $42.04 | 89,164 |
| 2016-10-25 | $55.90 | $56.05 | $55.55 | $55.95 | $42.27 | 62,643 |
| 2016-10-24 | $56.10 | $56.35 | $55.65 | $55.95 | $42.27 | 95,436 |
| 2016-10-21 | $56.00 | $56.40 | $55.15 | $55.75 | $42.12 | 126,710 |
| 2016-10-20 | $57.70 | $57.70 | $56.35 | $56.45 | $42.65 | 199,117 |
| 2016-10-19 | $57.80 | $58.05 | $57.38 | $57.95 | $43.78 | 115,086 |
| 2016-10-18 | $58.00 | $58.05 | $57.40 | $57.80 | $43.67 | 115,049 |
| 2016-10-17 | $57.70 | $57.90 | $57.55 | $57.80 | $43.67 | 89,530 |
| 2016-10-14 | $57.59 | $57.86 | $57.36 | $57.69 | $43.58 | 99,340 |
| 2016-10-13 | $57.29 | $57.59 | $56.80 | $57.50 | $43.44 | 104,800 |
| 2016-10-12 | $57.17 | $57.91 | $57.17 | $57.47 | $43.42 | 67,408 |
| 2016-10-11 | $57.56 | $57.63 | $56.97 | $57.16 | $43.18 | 82,110 |
| 2016-10-10 | $56.92 | $57.92 | $56.72 | $57.83 | $43.69 | 203,154 |
| 2016-10-07 | $56.32 | $57.21 | $56.32 | $56.89 | $42.98 | 85,263 |
| 2016-10-06 | $56.93 | $56.93 | $56.13 | $56.40 | $42.61 | 133,046 |
| 2016-10-05 | $56.50 | $57.02 | $56.50 | $56.79 | $42.90 | 217,187 |
| 2016-10-04 | $55.55 | $56.68 | $54.97 | $56.51 | $42.69 | 216,461 |
| 2016-10-03 | $56.47 | $56.72 | $55.54 | $55.75 | $42.12 | 88,907 |
| 2016-09-30 | $56.18 | $56.69 | $55.82 | $56.42 | $42.62 | 118,877 |
| 2016-09-29 | $56.18 | $56.86 | $55.98 | $56.10 | $42.38 | 146,506 |
| 2016-09-28 | $55.63 | $56.59 | $55.40 | $56.48 | $42.67 | 118,444 |
| 2016-09-27 | $55.30 | $55.61 | $55.18 | $55.49 | $41.92 | 123,188 |
| 2016-09-26 | $55.99 | $55.99 | $55.24 | $55.34 | $41.81 | 97,930 |
| 2016-09-23 | $56.65 | $56.65 | $55.94 | $55.94 | $42.26 | 95,711 |
| 2016-09-22 | $56.16 | $56.94 | $55.76 | $56.89 | $42.98 | 83,584 |
| 2016-09-21 | $55.59 | $56.36 | $55.24 | $56.12 | $42.40 | 84,970 |
| 2016-09-20 | $55.57 | $56.07 | $55.54 | $55.54 | $41.96 | 71,578 |
| 2016-09-19 | $55.93 | $56.25 | $54.91 | $55.50 | $41.93 | 181,946 |
| 2016-09-16 | $56.18 | $56.40 | $55.84 | $55.98 | $42.29 | 430,029 |
| 2016-09-15 | $55.45 | $56.06 | $55.40 | $56.06 | $42.35 | 79,109 |
| 2016-09-14 | $56.00 | $56.31 | $55.33 | $55.43 | $41.88 | 170,579 |
| 2016-09-13 | $55.91 | $56.25 | $55.62 | $55.93 | $42.25 | 169,503 |
| 2016-09-12 | $55.84 | $56.41 | $55.42 | $56.37 | $42.59 | 92,399 |
| 2016-09-09 | $56.62 | $56.95 | $55.73 | $55.73 | $42.10 | 124,259 |
| 2016-09-08 | $57.20 | $57.45 | $56.92 | $57.00 | $43.06 | 134,904 |
| 2016-09-07 | $56.82 | $57.34 | $56.63 | $57.29 | $43.28 | 143,739 |
| 2016-09-06 | $56.57 | $56.75 | $56.16 | $56.64 | $42.79 | 128,513 |
| 2016-09-02 | $56.73 | $57.14 | $56.05 | $56.71 | $42.84 | 193,214 |
| 2016-09-01 | $56.71 | $56.79 | $55.86 | $56.64 | $42.79 | 144,182 |
| 2016-08-31 | $57.01 | $57.37 | $56.40 | $56.74 | $42.87 | 185,045 |
| 2016-08-30 | $56.94 | $57.25 | $56.78 | $57.15 | $43.18 | 143,902 |
| 2016-08-29 | $56.70 | $57.96 | $56.70 | $57.01 | $43.07 | 85,802 |
| 2016-08-26 | $56.76 | $57.02 | $56.33 | $56.70 | $42.84 | 93,957 |
| 2016-08-25 | $56.50 | $56.89 | $56.32 | $56.74 | $42.87 | 91,665 |
| 2016-08-24 | $55.93 | $56.66 | $55.83 | $56.56 | $42.73 | 211,182 |
| 2016-08-23 | $55.56 | $56.06 | $55.56 | $55.97 | $42.28 | 108,132 |
| 2016-08-22 | $55.84 | $56.00 | $55.33 | $55.64 | $42.04 | 142,321 |
| 2016-08-19 | $55.51 | $56.03 | $55.44 | $55.76 | $42.13 | 182,394 |
| 2016-08-18 | $55.37 | $55.52 | $54.94 | $55.48 | $41.91 | 138,453 |
| 2016-08-17 | $55.01 | $55.50 | $54.70 | $55.31 | $41.79 | 128,231 |
| 2016-08-16 | $54.80 | $55.31 | $54.53 | $54.95 | $41.51 | 158,043 |
| 2016-08-15 | $54.75 | $55.10 | $54.58 | $55.02 | $41.57 | 81,253 |
| 2016-08-12 | $54.53 | $54.98 | $54.40 | $54.87 | $41.45 | 128,313 |
| 2016-08-11 | $54.94 | $54.98 | $54.17 | $54.55 | $41.21 | 161,096 |
| 2016-08-10 | $54.75 | $55.09 | $54.52 | $54.88 | $41.29 | 96,159 |
| 2016-08-09 | $54.59 | $54.94 | $54.59 | $54.84 | $41.26 | 73,816 |
| 2016-08-08 | $54.31 | $55.36 | $54.15 | $54.77 | $41.21 | 151,426 |
| 2016-08-05 | $54.55 | $54.59 | $54.13 | $54.47 | $40.99 | 149,956 |
| 2016-08-04 | $54.47 | $55.39 | $54.02 | $54.26 | $40.83 | 148,261 |
| 2016-08-03 | $55.48 | $57.65 | $53.91 | $54.15 | $40.75 | 441,058 |
| 2016-08-02 | $51.55 | $52.02 | $51.33 | $51.54 | $38.78 | 178,070 |
| 2016-08-01 | $52.04 | $52.38 | $51.54 | $51.71 | $38.91 | 90,085 |
| 2016-07-29 | $52.83 | $52.83 | $51.65 | $51.89 | $39.04 | 126,344 |
| 2016-07-28 | $52.50 | $53.08 | $52.27 | $52.70 | $39.65 | 197,778 |
| 2016-07-27 | $52.35 | $52.90 | $52.33 | $52.63 | $39.60 | 72,369 |
| 2016-07-26 | $52.37 | $52.99 | $52.02 | $52.34 | $39.38 | 94,482 |
| 2016-07-25 | $52.29 | $52.66 | $52.17 | $52.23 | $39.30 | 139,500 |
| 2016-07-22 | $51.95 | $52.61 | $51.93 | $52.15 | $39.24 | 93,530 |
| 2016-07-21 | $51.77 | $51.89 | $51.19 | $51.75 | $38.94 | 219,438 |
| 2016-07-20 | $52.15 | $52.92 | $51.77 | $52.00 | $39.13 | 177,239 |
| 2016-07-19 | $52.35 | $52.39 | $51.81 | $51.99 | $39.12 | 195,280 |
| 2016-07-18 | $52.53 | $53.00 | $52.07 | $52.25 | $39.32 | 155,338 |
| 2016-07-15 | $53.29 | $53.34 | $52.50 | $52.81 | $39.74 | 175,345 |
| 2016-07-14 | $53.22 | $53.49 | $52.81 | $53.02 | $39.90 | 155,411 |
| 2016-07-13 | $52.60 | $53.32 | $52.41 | $53.04 | $39.91 | 132,453 |
| 2016-07-12 | $52.31 | $52.73 | $51.96 | $52.55 | $39.54 | 154,953 |
| 2016-07-11 | $51.90 | $52.47 | $51.86 | $51.88 | $39.04 | 155,890 |
| 2016-07-08 | $52.27 | $52.30 | $51.76 | $52.29 | $39.35 | 177,675 |
| 2016-07-07 | $52.18 | $52.27 | $51.72 | $51.94 | $39.08 | 129,904 |
| 2016-07-06 | $52.00 | $52.46 | $51.65 | $52.02 | $39.14 | 215,301 |
| 2016-07-05 | $52.07 | $52.40 | $51.75 | $52.29 | $39.35 | 185,006 |
| 2016-07-01 | $51.95 | $52.74 | $51.90 | $52.20 | $39.28 | 209,355 |
| 2016-06-30 | $50.48 | $52.02 | $50.43 | $51.90 | $39.05 | 188,616 |
| 2016-06-29 | $50.33 | $50.84 | $50.13 | $50.49 | $37.99 | 169,572 |
| 2016-06-28 | $49.65 | $50.18 | $49.50 | $49.81 | $37.48 | 159,968 |
| 2016-06-27 | $50.11 | $50.32 | $49.10 | $49.35 | $37.13 | 346,235 |
| 2016-06-24 | $50.50 | $51.18 | $49.82 | $50.56 | $38.04 | 487,386 |
| 2016-06-23 | $51.20 | $52.11 | $50.89 | $51.65 | $38.86 | 139,743 |
| 2016-06-22 | $50.78 | $51.09 | $50.51 | $50.70 | $38.15 | 150,140 |
| 2016-06-21 | $50.88 | $50.88 | $50.39 | $50.64 | $38.10 | 130,292 |
| 2016-06-20 | $51.24 | $51.59 | $50.69 | $50.72 | $38.16 | 142,968 |
| 2016-06-17 | $51.60 | $51.60 | $50.57 | $50.76 | $38.19 | 325,336 |
| 2016-06-16 | $51.00 | $51.68 | $50.97 | $51.43 | $38.70 | 182,544 |
| 2016-06-15 | $52.42 | $52.85 | $51.44 | $51.45 | $38.71 | 106,495 |
| 2016-06-14 | $52.36 | $52.51 | $51.90 | $52.16 | $39.25 | 80,951 |
| 2016-06-13 | $53.13 | $53.58 | $52.46 | $52.59 | $39.57 | 86,291 |
| 2016-06-10 | $53.69 | $53.83 | $53.27 | $53.52 | $40.27 | 102,082 |
| 2016-06-09 | $54.08 | $54.92 | $53.16 | $53.89 | $40.55 | 84,342 |
| 2016-06-08 | $53.53 | $54.25 | $53.15 | $54.22 | $40.80 | 117,486 |
| 2016-06-07 | $53.37 | $54.33 | $53.10 | $53.41 | $40.19 | 87,986 |
| 2016-06-06 | $53.14 | $53.71 | $53.03 | $53.45 | $40.22 | 102,431 |
| 2016-06-03 | $53.27 | $53.86 | $52.39 | $53.13 | $39.98 | 78,650 |
| 2016-06-02 | $52.99 | $53.49 | $52.78 | $53.49 | $40.25 | 93,158 |
| 2016-06-01 | $52.40 | $53.44 | $52.40 | $53.36 | $40.15 | 157,314 |
| 2016-05-31 | $52.74 | $53.04 | $52.35 | $52.65 | $39.62 | 99,652 |
| 2016-05-27 | $52.32 | $53.61 | $52.32 | $52.86 | $39.77 | 110,412 |
| 2016-05-26 | $57.93 | $58.23 | $57.72 | $57.96 | $39.48 | 123,581 |
| 2016-05-25 | $58.35 | $58.87 | $57.67 | $57.93 | $39.46 | 148,708 |
| 2016-05-24 | $57.77 | $58.63 | $57.68 | $58.35 | $39.75 | 162,271 |
| 2016-05-23 | $58.34 | $58.93 | $57.30 | $57.74 | $39.33 | 109,767 |
| 2016-05-20 | $57.83 | $58.68 | $57.83 | $58.50 | $39.85 | 159,440 |
| 2016-05-19 | $57.68 | $58.25 | $57.03 | $57.61 | $39.24 | 187,722 |
| 2016-05-18 | $57.46 | $58.41 | $57.39 | $58.10 | $39.58 | 216,536 |
| 2016-05-17 | $58.46 | $58.62 | $56.95 | $57.58 | $39.22 | 132,806 |
| 2016-05-16 | $58.62 | $59.17 | $57.94 | $58.72 | $40.00 | 143,191 |
| 2016-05-13 | $58.35 | $59.48 | $57.88 | $58.64 | $39.95 | 199,757 |
| 2016-05-12 | $58.11 | $58.70 | $57.83 | $58.36 | $39.76 | 111,686 |
| 2016-05-11 | $58.59 | $59.09 | $57.70 | $58.05 | $39.54 | 140,707 |
| 2016-05-10 | $58.41 | $58.78 | $55.42 | $58.78 | $40.04 | 192,261 |
| 2016-05-09 | $57.75 | $58.57 | $57.16 | $58.31 | $39.72 | 163,575 |
| 2016-05-06 | $57.23 | $58.43 | $56.90 | $57.97 | $39.49 | 175,826 |
| 2016-05-05 | $57.91 | $58.68 | $56.68 | $57.31 | $39.04 | 176,405 |
| 2016-05-04 | $58.68 | $59.79 | $57.94 | $57.94 | $39.47 | 151,101 |
| 2016-05-03 | $58.66 | $60.85 | $57.51 | $59.00 | $40.19 | 687,016 |
| 2016-05-02 | $54.70 | $56.07 | $54.61 | $55.88 | $38.07 | 271,352 |
| 2016-04-29 | $55.51 | $55.64 | $54.84 | $54.97 | $37.45 | 212,938 |
| 2016-04-28 | $56.18 | $56.80 | $55.36 | $55.47 | $37.79 | 185,591 |
| 2016-04-27 | $56.65 | $56.99 | $55.42 | $56.28 | $38.34 | 142,828 |
| 2016-04-26 | $56.58 | $57.14 | $56.00 | $56.77 | $38.67 | 106,984 |
| 2016-04-25 | $55.31 | $56.63 | $55.06 | $56.59 | $38.55 | 121,761 |
| 2016-04-22 | $55.13 | $56.18 | $54.96 | $55.49 | $37.80 | 302,677 |
| 2016-04-21 | $55.73 | $55.92 | $54.86 | $55.21 | $37.61 | 160,462 |
| 2016-04-20 | $56.23 | $56.61 | $55.12 | $55.95 | $38.11 | 141,456 |
| 2016-04-19 | $56.57 | $57.00 | $55.98 | $56.27 | $38.33 | 105,742 |
| 2016-04-18 | $55.92 | $56.56 | $55.67 | $56.38 | $38.41 | 112,878 |
| 2016-04-15 | $55.89 | $57.40 | $55.38 | $56.06 | $38.19 | 129,427 |
| 2016-04-14 | $56.69 | $56.85 | $55.84 | $56.17 | $38.26 | 173,608 |
| 2016-04-13 | $56.61 | $56.87 | $56.03 | $56.71 | $38.63 | 327,369 |
| 2016-04-12 | $55.58 | $56.73 | $55.56 | $56.49 | $38.48 | 144,654 |
| 2016-04-11 | $56.16 | $56.38 | $55.40 | $55.45 | $37.77 | 96,277 |
| 2016-04-08 | $55.83 | $56.10 | $55.39 | $55.87 | $38.06 | 89,030 |
| 2016-04-07 | $55.48 | $55.85 | $54.86 | $55.39 | $37.73 | 177,316 |
| 2016-04-06 | $55.65 | $56.05 | $55.17 | $55.72 | $37.96 | 115,858 |
| 2016-04-05 | $56.68 | $56.71 | $55.76 | $55.86 | $38.05 | 165,612 |
| 2016-04-04 | $57.35 | $57.72 | $56.77 | $56.87 | $38.74 | 109,537 |
| 2016-04-01 | $57.16 | $57.85 | $57.07 | $57.45 | $39.14 | 110,338 |
| 2016-03-31 | $57.31 | $57.97 | $57.10 | $57.39 | $39.09 | 116,769 |
| 2016-03-30 | $57.51 | $57.77 | $57.10 | $57.50 | $39.17 | 83,477 |
| 2016-03-29 | $55.78 | $57.25 | $55.78 | $57.13 | $38.92 | 130,025 |
| 2016-03-28 | $55.82 | $56.44 | $55.77 | $56.07 | $38.20 | 64,024 |
| 2016-03-24 | $55.99 | $56.13 | $55.33 | $55.54 | $37.83 | 104,349 |
| 2016-03-23 | $57.09 | $57.52 | $56.36 | $56.37 | $38.40 | 178,506 |
| 2016-03-22 | $56.87 | $57.77 | $56.49 | $57.18 | $38.95 | 85,364 |
| 2016-03-21 | $57.09 | $57.65 | $56.67 | $57.17 | $38.95 | 98,750 |
| 2016-03-18 | $57.65 | $57.90 | $56.91 | $57.10 | $38.90 | 192,832 |
| 2016-03-17 | $56.39 | $57.69 | $56.15 | $57.35 | $39.07 | 94,973 |
| 2016-03-16 | $55.75 | $56.86 | $55.75 | $56.53 | $38.51 | 166,955 |
| 2016-03-15 | $56.15 | $56.28 | $55.51 | $56.00 | $38.15 | 92,495 |
| 2016-03-14 | $56.93 | $57.10 | $56.30 | $56.31 | $38.36 | 125,376 |
| 2016-03-11 | $55.41 | $57.19 | $55.07 | $57.06 | $38.87 | 163,901 |
| 2016-03-10 | $55.58 | $56.11 | $54.55 | $54.97 | $37.45 | 134,211 |
| 2016-03-09 | $56.37 | $56.50 | $55.39 | $55.49 | $37.80 | 151,148 |
| 2016-03-08 | $56.91 | $57.12 | $54.46 | $56.12 | $38.23 | 140,857 |
| 2016-03-07 | $56.03 | $57.31 | $55.45 | $57.18 | $38.95 | 126,365 |
| 2016-03-04 | $56.78 | $56.85 | $54.30 | $56.13 | $38.24 | 252,347 |
| 2016-03-03 | $57.31 | $57.90 | $56.51 | $56.72 | $38.64 | 122,263 |
| 2016-03-02 | $57.68 | $57.77 | $56.73 | $57.21 | $38.97 | 123,794 |
| 2016-03-01 | $56.27 | $58.42 | $56.16 | $57.74 | $39.33 | 207,395 |
| 2016-02-29 | $56.29 | $56.96 | $53.16 | $55.73 | $37.96 | 189,350 |
| 2016-02-26 | $56.30 | $56.84 | $56.00 | $56.23 | $38.30 | 129,792 |
| 2016-02-25 | $56.28 | $56.73 | $55.98 | $56.30 | $38.20 | 69,912 |
| 2016-02-24 | $54.99 | $56.48 | $52.98 | $56.20 | $38.14 | 188,355 |
| 2016-02-23 | $54.90 | $55.76 | $54.71 | $55.26 | $37.50 | 141,657 |
| 2016-02-22 | $55.16 | $56.19 | $54.97 | $55.10 | $37.39 | 136,792 |
| 2016-02-19 | $54.16 | $55.22 | $54.16 | $54.72 | $37.13 | 123,954 |
| 2016-02-18 | $53.45 | $55.01 | $53.22 | $54.27 | $36.83 | 100,906 |
| 2016-02-17 | $53.27 | $54.22 | $52.74 | $53.32 | $36.18 | 157,336 |
| 2016-02-16 | $53.82 | $53.82 | $52.29 | $52.95 | $35.93 | 230,545 |
| 2016-02-12 | $53.41 | $54.80 | $52.35 | $53.40 | $36.24 | 177,202 |
| 2016-02-11 | $52.03 | $53.53 | $51.62 | $52.82 | $35.84 | 178,488 |
| 2016-02-10 | $51.66 | $53.94 | $51.66 | $52.68 | $35.75 | 169,682 |
| 2016-02-09 | $50.22 | $52.27 | $45.70 | $51.45 | $34.91 | 497,634 |
| 2016-02-08 | $54.21 | $54.83 | $53.72 | $53.80 | $36.51 | 199,188 |
| 2016-02-05 | $55.66 | $55.92 | $54.74 | $54.84 | $37.21 | 197,636 |
| 2016-02-04 | $56.79 | $59.95 | $55.57 | $55.90 | $37.93 | 115,556 |
| 2016-02-03 | $56.49 | $62.63 | $55.31 | $56.85 | $38.58 | 169,250 |
| 2016-02-02 | $56.50 | $56.50 | $55.11 | $56.13 | $38.09 | 120,335 |
| 2016-02-01 | $56.67 | $57.11 | $56.14 | $56.86 | $38.58 | 147,839 |
| 2016-01-29 | $55.63 | $56.83 | $55.63 | $56.83 | $38.56 | 139,783 |
| 2016-01-28 | $54.82 | $55.79 | $54.43 | $55.50 | $37.66 | 88,895 |
| 2016-01-27 | $54.67 | $55.51 | $54.34 | $54.41 | $36.92 | 169,337 |
| 2016-01-26 | $54.70 | $55.89 | $54.47 | $54.82 | $37.20 | 124,026 |
| 2016-01-25 | $55.41 | $56.00 | $54.37 | $54.47 | $36.96 | 111,538 |
| 2016-01-22 | $56.27 | $56.27 | $55.33 | $55.79 | $37.86 | 105,993 |
| 2016-01-21 | $55.33 | $56.50 | $54.80 | $55.73 | $37.82 | 149,788 |
| 2016-01-20 | $55.04 | $55.87 | $53.85 | $55.32 | $37.54 | 192,589 |
| 2016-01-19 | $56.80 | $56.93 | $55.38 | $55.76 | $37.84 | 142,797 |
| 2016-01-15 | $56.02 | $56.96 | $55.54 | $56.13 | $38.09 | 179,888 |
| 2016-01-14 | $56.02 | $57.81 | $53.85 | $57.45 | $38.98 | 299,434 |
| 2016-01-13 | $57.42 | $58.97 | $55.41 | $55.51 | $37.67 | 201,608 |
| 2016-01-12 | $58.10 | $58.64 | $56.70 | $57.20 | $38.81 | 149,784 |
| 2016-01-11 | $57.19 | $58.00 | $57.19 | $57.70 | $39.15 | 119,989 |
| 2016-01-08 | $58.18 | $58.54 | $56.81 | $57.01 | $38.68 | 172,434 |
| 2016-01-07 | $58.50 | $59.29 | $57.97 | $58.02 | $39.37 | 121,943 |
| 2016-01-06 | $58.70 | $59.67 | $57.89 | $59.32 | $40.25 | 134,978 |
| 2016-01-05 | $58.69 | $59.46 | $58.46 | $59.41 | $40.31 | 115,600 |
| 2016-01-04 | $58.96 | $59.52 | $58.04 | $58.67 | $39.81 | 179,880 |
| 2015-12-31 | $60.86 | $60.86 | $59.75 | $59.84 | $40.60 | 82,593 |
| 2015-12-30 | $61.58 | $61.58 | $60.73 | $60.91 | $41.33 | 97,932 |
| 2015-12-29 | $61.35 | $63.18 | $60.95 | $61.59 | $41.79 | 98,324 |
| 2015-12-28 | $60.75 | $61.15 | $60.48 | $60.98 | $41.38 | 70,810 |
| 2015-12-24 | $61.00 | $61.17 | $60.66 | $60.90 | $41.32 | 50,632 |
| 2015-12-23 | $60.96 | $61.62 | $60.07 | $60.99 | $41.39 | 159,871 |
| 2015-12-22 | $59.65 | $61.08 | $59.44 | $60.67 | $41.17 | 114,844 |
| 2015-12-21 | $59.56 | $60.16 | $59.23 | $59.49 | $40.37 | 247,837 |
| 2015-12-18 | $60.39 | $60.39 | $59.00 | $59.20 | $40.17 | 262,954 |
| 2015-12-17 | $60.90 | $61.39 | $60.54 | $60.58 | $41.11 | 116,915 |
| 2015-12-16 | $61.47 | $61.51 | $59.99 | $60.94 | $41.35 | 132,035 |
| 2015-12-15 | $60.79 | $62.97 | $60.63 | $60.96 | $41.36 | 121,033 |
| 2015-12-14 | $60.53 | $61.53 | $59.68 | $60.36 | $40.96 | 194,952 |
| 2015-12-11 | $60.23 | $61.08 | $58.57 | $60.61 | $41.13 | 164,171 |
| 2015-12-10 | $62.10 | $62.10 | $61.30 | $61.40 | $41.66 | 115,002 |
| 2015-12-09 | $62.89 | $63.24 | $61.62 | $61.65 | $41.83 | 86,168 |
| 2015-12-08 | $62.85 | $63.53 | $62.45 | $63.08 | $42.80 | 75,011 |
| 2015-12-07 | $63.93 | $64.46 | $63.14 | $63.45 | $43.05 | 144,503 |
| 2015-12-04 | $63.33 | $64.06 | $63.33 | $63.89 | $43.35 | 141,490 |
| 2015-12-03 | $64.42 | $64.68 | $63.23 | $63.33 | $42.97 | 122,535 |
| 2015-12-02 | $64.13 | $64.57 | $63.99 | $64.23 | $43.58 | 105,641 |
| 2015-12-01 | $63.92 | $64.54 | $63.63 | $64.28 | $43.62 | 140,905 |
| 2015-11-30 | $64.07 | $64.12 | $63.43 | $63.53 | $43.11 | 130,731 |
| 2015-11-27 | $64.03 | $64.42 | $63.41 | $63.81 | $43.30 | 58,933 |
| 2015-11-25 | $64.61 | $64.61 | $63.96 | $64.16 | $43.40 | 56,716 |
| 2015-11-24 | $64.80 | $65.13 | $64.12 | $64.63 | $43.72 | 124,154 |
| 2015-11-23 | $65.09 | $65.48 | $64.65 | $65.15 | $44.07 | 257,375 |
| 2015-11-20 | $64.10 | $64.94 | $64.10 | $64.78 | $43.82 | 199,255 |
| 2015-11-19 | $64.07 | $64.07 | $63.17 | $64.00 | $43.29 | 153,851 |
| 2015-11-18 | $62.80 | $64.01 | $62.20 | $64.00 | $43.29 | 191,464 |
| 2015-11-17 | $62.83 | $63.21 | $62.62 | $62.73 | $42.43 | 143,635 |
| 2015-11-16 | $62.32 | $62.71 | $62.00 | $62.68 | $42.40 | 151,455 |
| 2015-11-13 | $62.00 | $63.04 | $62.00 | $62.46 | $42.25 | 155,885 |
| 2015-11-12 | $63.07 | $63.56 | $62.21 | $62.36 | $42.18 | 138,475 |
| 2015-11-11 | $63.82 | $64.39 | $63.29 | $63.37 | $42.87 | 117,380 |
| 2015-11-10 | $63.11 | $63.67 | $63.11 | $63.58 | $43.01 | 108,348 |
| 2015-11-09 | $63.35 | $63.91 | $59.26 | $63.27 | $42.80 | 150,211 |
| 2015-11-06 | $62.34 | $63.43 | $62.08 | $63.38 | $42.87 | 120,861 |
| 2015-11-05 | $61.57 | $62.21 | $60.94 | $62.17 | $42.05 | 180,313 |
| 2015-11-04 | $61.85 | $61.92 | $60.95 | $61.44 | $41.56 | 184,505 |
| 2015-11-03 | $62.46 | $62.56 | $61.65 | $61.81 | $41.81 | 159,178 |
| 2015-11-02 | $62.76 | $63.22 | $62.22 | $62.70 | $42.41 | 201,099 |
| 2015-10-30 | $64.31 | $64.31 | $62.22 | $62.52 | $42.29 | 168,738 |
| 2015-10-29 | $66.05 | $66.05 | $64.16 | $64.38 | $43.55 | 178,891 |
| 2015-10-28 | $64.05 | $66.40 | $63.96 | $66.18 | $44.77 | 466,213 |
| 2015-10-27 | $64.81 | $64.88 | $62.91 | $63.67 | $43.07 | 224,179 |
| 2015-10-26 | $64.33 | $65.00 | $64.02 | $64.47 | $43.61 | 359,372 |
| 2015-10-23 | $63.72 | $64.38 | $63.23 | $64.33 | $43.52 | 187,676 |
| 2015-10-22 | $63.30 | $63.82 | $62.80 | $63.72 | $43.10 | 270,029 |
| 2015-10-21 | $63.61 | $63.61 | $62.65 | $62.91 | $42.55 | 224,581 |
| 2015-10-20 | $61.69 | $63.79 | $61.57 | $63.57 | $43.00 | 259,995 |
| 2015-10-19 | $61.40 | $61.72 | $61.17 | $61.41 | $41.54 | 133,948 |
| 2015-10-16 | $61.27 | $61.99 | $60.39 | $61.42 | $41.55 | 273,407 |
| 2015-10-15 | $59.92 | $60.93 | $59.57 | $60.93 | $41.22 | 136,807 |
| 2015-10-14 | $60.19 | $60.42 | $59.80 | $59.81 | $40.46 | 115,252 |
| 2015-10-13 | $60.02 | $60.83 | $59.29 | $60.21 | $40.73 | 104,816 |
| 2015-10-12 | $59.82 | $60.63 | $59.51 | $60.34 | $40.82 | 114,490 |
| 2015-10-09 | $60.12 | $60.82 | $59.50 | $60.05 | $40.62 | 105,765 |
| 2015-10-08 | $59.31 | $60.08 | $59.13 | $60.05 | $40.62 | 118,507 |
| 2015-10-07 | $59.00 | $59.91 | $58.95 | $59.39 | $40.17 | 181,574 |
| 2015-10-06 | $58.84 | $60.84 | $58.61 | $58.84 | $39.80 | 208,255 |
| 2015-10-05 | $58.07 | $59.01 | $58.05 | $58.92 | $39.86 | 149,870 |
| 2015-10-02 | $56.01 | $57.81 | $55.76 | $57.78 | $39.08 | 158,398 |
| 2015-10-01 | $56.80 | $57.26 | $55.51 | $56.48 | $38.21 | 164,073 |
| 2015-09-30 | $56.67 | $57.12 | $56.42 | $56.59 | $38.28 | 269,455 |
| 2015-09-29 | $56.14 | $56.96 | $55.84 | $56.38 | $38.14 | 156,204 |
| 2015-09-28 | $56.63 | $56.88 | $55.96 | $56.11 | $37.96 | 190,836 |
| 2015-09-25 | $57.07 | $57.42 | $56.54 | $56.63 | $38.31 | 188,044 |
| 2015-09-24 | $55.25 | $56.76 | $55.25 | $56.66 | $38.33 | 207,361 |
| 2015-09-23 | $54.98 | $55.93 | $54.63 | $55.58 | $37.60 | 113,765 |
| 2015-09-22 | $54.96 | $55.13 | $54.53 | $55.07 | $37.25 | 92,293 |
| 2015-09-21 | $55.10 | $55.68 | $54.86 | $55.35 | $37.44 | 82,333 |
| 2015-09-18 | $54.31 | $55.28 | $54.31 | $55.00 | $37.20 | 286,482 |
| 2015-09-17 | $54.84 | $55.75 | $54.78 | $54.97 | $37.18 | 144,297 |
| 2015-09-16 | $55.03 | $55.08 | $54.81 | $54.99 | $37.20 | 129,995 |
| 2015-09-15 | $55.43 | $55.64 | $54.82 | $54.87 | $37.12 | 242,857 |
| 2015-09-14 | $54.92 | $55.55 | $54.78 | $55.27 | $37.39 | 90,410 |
| 2015-09-11 | $54.65 | $55.01 | $54.11 | $54.96 | $37.18 | 111,113 |
| 2015-09-10 | $54.44 | $54.86 | $54.13 | $54.65 | $36.97 | 98,880 |
| 2015-09-09 | $55.29 | $55.29 | $54.46 | $54.46 | $36.84 | 121,533 |
| 2015-09-08 | $55.11 | $55.25 | $54.70 | $54.91 | $37.14 | 135,016 |
| 2015-09-04 | $54.52 | $54.96 | $53.94 | $54.47 | $36.85 | 98,208 |
| 2015-09-03 | $55.59 | $55.64 | $54.98 | $55.06 | $37.24 | 111,064 |
| 2015-09-02 | $55.52 | $55.52 | $54.66 | $55.22 | $37.35 | 81,896 |
| 2015-09-01 | $55.48 | $55.66 | $54.79 | $54.99 | $37.20 | 174,150 |
Argo Group International Holdings Ltd (ARGO) News Headlines
Recent Argo Group International Holdings Ltd (ARGO) News
Similar Companies to Argo Group International Holdings Ltd (ARGO) in the Insurance-Property & Casualty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Allstate Corp (The) | ALL | Insurance-Property & Casualty | Financial Services | 42,000 |
| Chubb Ltd | CB | Insurance-Property & Casualty | Financial Services | 35,700 |
| Progressive Corp | PGR | Insurance-Property & Casualty | Financial Services | 33,000 |
| Travelers Companies Inc | TRV | Insurance-Property & Casualty | Financial Services | 33,000 |
| Loews Corp | L | Insurance-Property & Casualty | Financial Services | 15,500 |
| Stewart Information Services Corp | STC | Insurance-Property & Casualty | Financial Services | 13,500 |
| CNA Financial Corp | CNA | Insurance-Property & Casualty | Financial Services | 11,000 |
| Kemper Corporation | KMPR | Insurance-Property & Casualty | Financial Services | 9,000 |
| Markel Corp | MKL | Insurance-Property & Casualty | Financial Services | 8,000 |
| Hanover Insurance Group Inc | THG | Insurance-Property & Casualty | Financial Services | 6,100 |