Avista Corp (AVA) Exchange: NYSE
Data as of May 2, 2025
$41.76 ($0.53) 1.29%
Avista Corp - Daily Information
Click for more stock information on Avista Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $41.35 |
| Previous Close | $41.76 |
| High | $41.87 |
| Low | $41.09 |
| Adjusted Open | $41.35 |
| Previous Adjusted Close | $41.76 |
| Adjusted High | $41.87 |
| Adjusted Low | $41.09 |
About Avista Corp (AVA)
Avista Corp. is an energy company involved in the production, transmission and distribution of energy as well as other energy-related businesses. Avista Utilities is our operating division that provides electric service to 403,000 customers and natural gas to 369,000 customers. Our service territory covers 30,000 square miles in eastern Washington, northern Idaho and parts of southern and eastern Oregon, with a population of 1.7 million. AERC is an Avista subsidiary that, through its subsidiary AEL&P, provides retail electric service to 17,000 customers in the city and borough of Juneau, Alaska. Our stock is traded under the ticker symbol “AVA”.
Invest in Avista Corp (AVA)
Historical Stock Data for Avista Corp (AVA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $41.35 | $41.87 | $41.09 | $41.76 | $41.76 | 539,863 |
| 2025-05-01 | $41.50 | $41.65 | $41.07 | $41.23 | $41.23 | 481,883 |
| 2025-04-30 | $41.75 | $41.75 | $40.92 | $41.47 | $41.47 | 669,368 |
| 2025-04-29 | $41.17 | $41.84 | $41.17 | $41.56 | $41.56 | 613,955 |
| 2025-04-28 | $41.10 | $41.55 | $40.74 | $41.33 | $41.33 | 442,718 |
| 2025-04-25 | $41.07 | $41.37 | $40.60 | $41.10 | $41.10 | 493,497 |
| 2025-04-24 | $41.45 | $41.57 | $41.24 | $41.26 | $41.26 | 484,695 |
| 2025-04-23 | $41.65 | $41.83 | $41.12 | $41.51 | $41.51 | 562,425 |
| 2025-04-22 | $41.64 | $41.88 | $41.27 | $41.86 | $41.86 | 601,466 |
| 2025-04-21 | $41.94 | $41.94 | $40.95 | $41.21 | $41.21 | 668,793 |
| 2025-04-17 | $41.49 | $42.45 | $41.49 | $41.84 | $41.84 | 531,623 |
| 2025-04-16 | $41.96 | $42.30 | $41.55 | $41.60 | $41.60 | 613,831 |
| 2025-04-15 | $41.34 | $41.92 | $41.00 | $41.69 | $41.69 | 725,303 |
| 2025-04-14 | $40.55 | $41.33 | $40.53 | $41.29 | $41.29 | 1,038,511 |
| 2025-04-11 | $40.29 | $40.77 | $39.78 | $40.48 | $40.48 | 461,061 |
| 2025-04-10 | $39.64 | $40.64 | $39.24 | $40.14 | $40.14 | 958,111 |
| 2025-04-09 | $39.02 | $40.94 | $38.27 | $39.71 | $39.71 | 990,338 |
| 2025-04-08 | $40.32 | $40.53 | $39.07 | $39.55 | $39.55 | 873,893 |
| 2025-04-07 | $39.66 | $40.60 | $38.51 | $39.56 | $39.56 | 1,166,639 |
| 2025-04-04 | $42.38 | $42.59 | $40.53 | $40.71 | $40.71 | 1,150,621 |
| 2025-04-03 | $42.67 | $43.09 | $42.13 | $42.38 | $42.38 | 1,076,541 |
| 2025-04-02 | $42.20 | $42.52 | $42.03 | $42.43 | $42.43 | 542,463 |
| 2025-04-01 | $41.82 | $42.46 | $41.41 | $42.26 | $42.26 | 1,121,566 |
| 2025-03-31 | $41.03 | $41.98 | $41.01 | $41.87 | $41.87 | 1,114,740 |
| 2025-03-28 | $40.25 | $41.01 | $40.00 | $41.01 | $41.01 | 2,423,822 |
| 2025-03-27 | $40.14 | $40.18 | $39.96 | $40.04 | $40.04 | 1,185,762 |
| 2025-03-26 | $39.86 | $40.04 | $39.77 | $39.95 | $39.95 | 663,907 |
| 2025-03-25 | $39.60 | $39.75 | $39.01 | $39.65 | $39.65 | 833,083 |
| 2025-03-24 | $39.75 | $40.06 | $39.60 | $39.71 | $39.71 | 743,142 |
| 2025-03-21 | $40.01 | $40.20 | $39.43 | $39.70 | $39.70 | 3,994,423 |
| 2025-03-20 | $39.77 | $40.02 | $39.54 | $40.00 | $40.00 | 1,009,722 |
| 2025-03-19 | $39.62 | $39.72 | $39.24 | $39.59 | $39.59 | 679,438 |
| 2025-03-18 | $39.77 | $39.92 | $39.38 | $39.72 | $39.72 | 1,045,574 |
| 2025-03-17 | $39.90 | $40.17 | $39.76 | $39.99 | $39.99 | 846,278 |
| 2025-03-14 | $38.99 | $40.01 | $38.99 | $39.95 | $39.95 | 877,163 |
| 2025-03-13 | $39.00 | $39.59 | $38.87 | $39.03 | $39.03 | 929,774 |
| 2025-03-12 | $39.08 | $39.50 | $38.77 | $38.82 | $38.82 | 864,012 |
| 2025-03-11 | $39.82 | $39.92 | $38.90 | $39.31 | $39.31 | 1,400,909 |
| 2025-03-10 | $39.70 | $40.23 | $39.45 | $39.66 | $39.66 | 1,472,119 |
| 2025-03-07 | $39.19 | $40.00 | $39.02 | $39.70 | $39.70 | 851,898 |
| 2025-03-06 | $39.47 | $39.54 | $38.69 | $39.06 | $39.06 | 817,511 |
| 2025-03-05 | $39.60 | $39.97 | $39.28 | $39.49 | $39.49 | 837,020 |
| 2025-03-04 | $39.99 | $40.11 | $39.70 | $39.80 | $39.80 | 1,194,060 |
| 2025-03-03 | $39.70 | $40.04 | $39.70 | $39.92 | $39.92 | 936,805 |
| 2025-02-28 | $40.21 | $40.21 | $39.58 | $39.97 | $39.97 | 1,052,590 |
| 2025-02-27 | $39.01 | $40.02 | $38.50 | $39.89 | $39.89 | 1,092,110 |
| 2025-02-26 | $38.70 | $40.17 | $38.65 | $39.91 | $39.91 | 1,059,950 |
| 2025-02-25 | $38.39 | $38.86 | $38.24 | $38.65 | $38.18 | 651,481 |
| 2025-02-24 | $38.10 | $38.57 | $37.74 | $38.25 | $37.79 | 646,863 |
| 2025-02-21 | $37.68 | $38.14 | $37.56 | $37.94 | $37.48 | 493,808 |
| 2025-02-20 | $37.26 | $37.69 | $37.00 | $37.49 | $37.04 | 429,541 |
| 2025-02-19 | $36.93 | $37.60 | $36.91 | $37.41 | $36.96 | 450,824 |
| 2025-02-18 | $36.67 | $37.15 | $36.59 | $37.11 | $37.11 | 371,646 |
| 2025-02-14 | $37.27 | $37.64 | $36.74 | $36.77 | $36.77 | 306,857 |
| 2025-02-13 | $37.16 | $37.44 | $37.05 | $37.25 | $37.25 | 421,385 |
| 2025-02-12 | $36.65 | $37.21 | $36.56 | $36.98 | $36.98 | 393,749 |
| 2025-02-11 | $36.72 | $37.33 | $36.55 | $37.22 | $37.22 | 353,429 |
| 2025-02-10 | $36.54 | $36.86 | $36.32 | $36.76 | $36.76 | 486,977 |
| 2025-02-07 | $36.62 | $36.75 | $36.41 | $36.62 | $36.62 | 361,372 |
| 2025-02-06 | $36.86 | $37.11 | $36.49 | $36.73 | $36.73 | 340,186 |
| 2025-02-05 | $37.08 | $37.30 | $36.73 | $36.85 | $36.85 | 489,069 |
| 2025-02-04 | $36.51 | $36.83 | $36.28 | $36.76 | $36.76 | 475,592 |
| 2025-02-03 | $36.51 | $36.91 | $36.28 | $36.76 | $36.76 | 470,189 |
| 2025-01-31 | $36.41 | $36.74 | $36.35 | $36.62 | $36.62 | 583,949 |
| 2025-01-30 | $36.49 | $36.68 | $36.21 | $36.53 | $36.53 | 307,601 |
| 2025-01-29 | $36.37 | $36.48 | $35.92 | $36.00 | $36.00 | 399,923 |
| 2025-01-28 | $36.71 | $36.86 | $36.10 | $36.49 | $36.49 | 443,378 |
| 2025-01-27 | $36.29 | $36.92 | $36.03 | $36.86 | $36.86 | 462,696 |
| 2025-01-24 | $35.51 | $36.08 | $35.48 | $35.98 | $35.98 | 402,735 |
| 2025-01-23 | $36.28 | $36.29 | $35.61 | $35.82 | $35.82 | 593,408 |
| 2025-01-22 | $37.39 | $37.42 | $36.19 | $36.21 | $36.21 | 451,246 |
| 2025-01-21 | $37.44 | $37.89 | $37.44 | $37.62 | $37.62 | 476,821 |
| 2025-01-17 | $37.13 | $37.43 | $36.95 | $37.21 | $37.21 | 434,591 |
| 2025-01-16 | $36.02 | $37.07 | $36.02 | $37.05 | $37.05 | 410,837 |
| 2025-01-15 | $36.36 | $36.51 | $35.90 | $36.01 | $36.01 | 368,410 |
| 2025-01-14 | $35.45 | $36.03 | $35.45 | $35.94 | $35.94 | 293,282 |
| 2025-01-13 | $35.25 | $35.45 | $34.80 | $35.35 | $35.35 | 359,431 |
| 2025-01-10 | $36.08 | $36.08 | $34.87 | $35.20 | $35.20 | 543,728 |
| 2025-01-08 | $35.83 | $36.59 | $35.57 | $36.54 | $36.54 | 464,494 |
| 2025-01-07 | $35.40 | $36.05 | $35.40 | $36.04 | $36.04 | 659,334 |
| 2025-01-06 | $36.33 | $36.58 | $35.20 | $35.24 | $35.24 | 599,692 |
| 2025-01-03 | $36.36 | $36.63 | $36.22 | $36.59 | $36.59 | 577,353 |
| 2025-01-02 | $36.89 | $36.99 | $36.26 | $36.35 | $36.35 | 450,599 |
| 2024-12-31 | $36.80 | $36.99 | $36.40 | $36.63 | $36.63 | 424,123 |
| 2024-12-30 | $36.36 | $36.82 | $36.15 | $36.67 | $36.67 | 436,180 |
| 2024-12-27 | $36.52 | $36.75 | $36.28 | $36.53 | $36.53 | 402,261 |
| 2024-12-26 | $36.51 | $36.91 | $36.35 | $36.83 | $36.83 | 382,733 |
| 2024-12-24 | $36.52 | $36.66 | $36.17 | $36.66 | $36.66 | 253,403 |
| 2024-12-23 | $35.97 | $36.53 | $35.91 | $36.52 | $36.52 | 511,446 |
| 2024-12-20 | $35.28 | $36.44 | $35.28 | $36.19 | $36.19 | 1,705,450 |
| 2024-12-19 | $35.45 | $36.18 | $35.45 | $35.86 | $35.86 | 569,016 |
| 2024-12-18 | $36.67 | $36.80 | $35.37 | $35.46 | $35.46 | 683,388 |
| 2024-12-17 | $36.32 | $36.93 | $36.32 | $36.74 | $36.74 | 539,439 |
| 2024-12-16 | $36.67 | $36.78 | $36.47 | $36.51 | $36.51 | 608,296 |
| 2024-12-13 | $36.36 | $36.73 | $36.15 | $36.71 | $36.71 | 616,054 |
| 2024-12-12 | $36.68 | $37.03 | $36.44 | $36.48 | $36.48 | 614,743 |
| 2024-12-11 | $37.20 | $37.23 | $36.65 | $36.66 | $36.66 | 681,882 |
| 2024-12-10 | $37.32 | $37.60 | $36.89 | $37.21 | $37.21 | 456,935 |
| 2024-12-09 | $37.37 | $37.71 | $37.16 | $37.42 | $37.42 | 474,872 |
| 2024-12-06 | $37.40 | $37.48 | $36.76 | $37.25 | $37.25 | 504,824 |
| 2024-12-05 | $37.53 | $37.66 | $37.28 | $37.37 | $37.37 | 280,181 |
| 2024-12-04 | $37.81 | $37.91 | $37.46 | $37.51 | $37.51 | 419,456 |
| 2024-12-03 | $38.28 | $38.35 | $37.91 | $37.99 | $37.99 | 567,029 |
| 2024-12-02 | $38.79 | $38.79 | $37.79 | $38.06 | $38.06 | 573,693 |
| 2024-11-29 | $38.68 | $38.82 | $38.52 | $38.69 | $38.69 | 251,305 |
| 2024-11-27 | $38.72 | $39.01 | $38.55 | $38.60 | $38.60 | 348,283 |
| 2024-11-26 | $38.79 | $39.01 | $38.49 | $38.54 | $38.54 | 421,838 |
| 2024-11-25 | $39.50 | $39.72 | $39.21 | $39.23 | $38.75 | 606,704 |
| 2024-11-22 | $39.13 | $39.45 | $39.02 | $39.13 | $38.65 | 348,465 |
| 2024-11-21 | $38.44 | $39.13 | $38.36 | $39.04 | $38.56 | 381,715 |
| 2024-11-20 | $38.75 | $38.94 | $38.39 | $38.52 | $38.05 | 382,184 |
| 2024-11-19 | $38.57 | $38.78 | $38.23 | $38.77 | $38.30 | 652,042 |
| 2024-11-18 | $37.75 | $38.82 | $37.73 | $38.64 | $38.17 | 704,709 |
| 2024-11-15 | $37.49 | $37.87 | $37.35 | $37.75 | $37.29 | 476,358 |
| 2024-11-14 | $37.69 | $37.69 | $37.07 | $37.19 | $36.74 | 466,049 |
| 2024-11-13 | $37.98 | $38.01 | $37.38 | $37.47 | $37.01 | 429,695 |
| 2024-11-12 | $37.92 | $38.32 | $37.57 | $37.68 | $37.22 | 851,012 |
| 2024-11-11 | $37.44 | $38.30 | $37.44 | $37.93 | $37.47 | 602,555 |
| 2024-11-08 | $36.70 | $37.50 | $36.70 | $37.32 | $36.87 | 628,218 |
| 2024-11-07 | $37.28 | $37.33 | $36.51 | $36.55 | $36.11 | 1,037,784 |
| 2024-11-06 | $36.78 | $37.68 | $36.47 | $37.42 | $36.96 | 873,235 |
| 2024-11-05 | $36.40 | $37.39 | $36.23 | $37.23 | $36.78 | 668,649 |
| 2024-11-04 | $36.47 | $36.75 | $36.25 | $36.40 | $35.96 | 440,666 |
| 2024-11-01 | $37.47 | $37.66 | $36.67 | $36.70 | $36.25 | 407,764 |
| 2024-10-31 | $37.48 | $37.86 | $37.42 | $37.48 | $37.02 | 572,686 |
| 2024-10-30 | $37.73 | $38.04 | $37.47 | $37.60 | $37.14 | 402,189 |
| 2024-10-29 | $37.75 | $37.84 | $37.38 | $37.69 | $37.23 | 392,829 |
| 2024-10-28 | $38.01 | $38.29 | $37.89 | $38.19 | $37.73 | 236,437 |
| 2024-10-25 | $38.63 | $38.69 | $37.76 | $37.78 | $37.32 | 310,462 |
| 2024-10-24 | $38.61 | $38.74 | $38.12 | $38.36 | $37.89 | 323,301 |
| 2024-10-23 | $38.29 | $38.53 | $38.13 | $38.46 | $37.99 | 299,416 |
| 2024-10-22 | $37.93 | $38.61 | $37.93 | $38.54 | $38.07 | 390,024 |
| 2024-10-21 | $38.00 | $38.29 | $37.63 | $37.93 | $37.47 | 345,155 |
| 2024-10-18 | $37.94 | $38.14 | $37.69 | $37.98 | $37.98 | 296,503 |
| 2024-10-17 | $38.55 | $38.56 | $37.87 | $37.89 | $37.89 | 423,275 |
| 2024-10-16 | $38.54 | $38.67 | $38.35 | $38.53 | $38.53 | 420,806 |
| 2024-10-15 | $38.22 | $38.68 | $38.08 | $38.30 | $38.30 | 491,744 |
| 2024-10-14 | $37.58 | $38.00 | $37.49 | $37.98 | $37.98 | 329,598 |
| 2024-10-11 | $37.19 | $37.78 | $37.13 | $37.59 | $37.59 | 257,327 |
| 2024-10-10 | $37.40 | $37.68 | $37.12 | $37.19 | $37.19 | 319,910 |
| 2024-10-09 | $37.24 | $37.65 | $37.17 | $37.41 | $37.41 | 335,603 |
| 2024-10-08 | $37.39 | $37.55 | $37.17 | $37.25 | $37.25 | 287,184 |
| 2024-10-07 | $37.75 | $37.75 | $37.05 | $37.18 | $37.18 | 335,826 |
| 2024-10-04 | $37.60 | $37.91 | $37.39 | $37.88 | $37.88 | 358,945 |
| 2024-10-03 | $38.09 | $38.09 | $37.71 | $37.72 | $37.72 | 282,819 |
| 2024-10-02 | $38.35 | $38.51 | $37.93 | $38.03 | $38.03 | 421,343 |
| 2024-10-01 | $38.76 | $38.95 | $38.49 | $38.65 | $38.65 | 368,712 |
| 2024-09-30 | $38.78 | $38.81 | $38.46 | $38.75 | $38.75 | 462,354 |
| 2024-09-27 | $38.49 | $38.99 | $38.37 | $38.72 | $38.72 | 352,568 |
| 2024-09-26 | $38.54 | $38.89 | $38.16 | $38.19 | $38.19 | 455,393 |
| 2024-09-25 | $38.42 | $38.56 | $38.10 | $38.54 | $38.54 | 509,606 |
| 2024-09-24 | $38.54 | $38.88 | $38.22 | $38.23 | $38.23 | 375,251 |
| 2024-09-23 | $38.45 | $38.66 | $38.25 | $38.62 | $38.62 | 474,176 |
| 2024-09-20 | $38.25 | $38.56 | $38.11 | $38.31 | $38.31 | 1,191,931 |
| 2024-09-19 | $38.74 | $38.79 | $38.09 | $38.34 | $38.34 | 397,725 |
| 2024-09-18 | $38.77 | $39.26 | $38.57 | $38.70 | $38.70 | 416,856 |
| 2024-09-17 | $39.10 | $39.44 | $38.78 | $38.81 | $38.81 | 399,398 |
| 2024-09-16 | $38.77 | $39.04 | $38.59 | $38.97 | $38.97 | 612,841 |
| 2024-09-13 | $37.97 | $38.54 | $37.85 | $38.54 | $38.54 | 464,383 |
| 2024-09-12 | $37.60 | $37.99 | $37.58 | $37.63 | $37.63 | 544,940 |
| 2024-09-11 | $38.39 | $38.43 | $37.66 | $37.80 | $37.80 | 602,218 |
| 2024-09-10 | $38.37 | $38.80 | $38.33 | $38.63 | $38.63 | 389,232 |
| 2024-09-09 | $38.38 | $38.38 | $38.07 | $38.28 | $38.28 | 437,600 |
| 2024-09-06 | $39.00 | $39.15 | $38.39 | $38.41 | $38.41 | 971,975 |
| 2024-09-05 | $39.42 | $39.58 | $38.93 | $38.95 | $38.95 | 586,445 |
| 2024-09-04 | $39.12 | $39.41 | $38.93 | $39.14 | $39.14 | 412,524 |
| 2024-09-03 | $38.44 | $39.10 | $38.39 | $39.08 | $39.08 | 703,905 |
| 2024-08-30 | $38.23 | $38.66 | $38.14 | $38.64 | $38.64 | 587,206 |
| 2024-08-29 | $38.48 | $38.48 | $38.05 | $38.13 | $38.13 | 324,176 |
| 2024-08-28 | $38.26 | $38.56 | $38.09 | $38.38 | $38.38 | 332,182 |
| 2024-08-27 | $38.53 | $38.71 | $38.08 | $38.25 | $38.25 | 405,075 |
| 2024-08-26 | $39.19 | $39.43 | $38.98 | $39.10 | $39.10 | 285,524 |
| 2024-08-23 | $38.48 | $38.99 | $38.28 | $38.90 | $38.90 | 354,441 |
| 2024-08-22 | $38.49 | $38.57 | $38.11 | $38.39 | $38.39 | 318,772 |
| 2024-08-21 | $38.66 | $39.05 | $38.55 | $38.97 | $38.49 | 346,453 |
| 2024-08-20 | $38.65 | $38.73 | $38.41 | $38.53 | $38.06 | 352,317 |
| 2024-08-19 | $38.21 | $38.81 | $38.20 | $38.74 | $38.27 | 359,859 |
| 2024-08-16 | $38.08 | $38.47 | $38.08 | $38.23 | $37.76 | 279,417 |
| 2024-08-15 | $37.90 | $38.22 | $37.65 | $37.93 | $37.47 | 757,141 |
| 2024-08-14 | $37.79 | $38.04 | $37.71 | $37.72 | $37.26 | 428,768 |
| 2024-08-13 | $38.00 | $38.05 | $37.59 | $37.81 | $37.35 | 505,310 |
| 2024-08-12 | $38.04 | $38.12 | $37.40 | $37.74 | $37.28 | 460,278 |
| 2024-08-09 | $38.04 | $38.19 | $37.33 | $38.04 | $37.58 | 539,851 |
| 2024-08-08 | $38.11 | $38.42 | $37.58 | $38.04 | $37.58 | 796,913 |
| 2024-08-07 | $37.86 | $38.45 | $37.40 | $38.26 | $37.79 | 742,789 |
| 2024-08-06 | $37.56 | $38.32 | $37.56 | $38.17 | $37.70 | 587,951 |
| 2024-08-05 | $38.95 | $38.98 | $37.57 | $37.76 | $37.30 | 624,629 |
| 2024-08-02 | $39.44 | $39.99 | $38.90 | $39.64 | $39.16 | 507,343 |
| 2024-08-01 | $39.33 | $39.68 | $38.95 | $39.62 | $39.14 | 476,571 |
| 2024-07-31 | $39.64 | $39.82 | $39.18 | $39.18 | $38.70 | 1,033,858 |
| 2024-07-30 | $39.06 | $39.54 | $38.89 | $39.53 | $39.05 | 518,674 |
| 2024-07-29 | $39.31 | $39.37 | $38.84 | $38.95 | $38.47 | 592,799 |
| 2024-07-26 | $39.56 | $39.71 | $39.17 | $39.35 | $39.35 | 484,280 |
| 2024-07-25 | $38.99 | $39.78 | $38.92 | $39.32 | $39.32 | 1,016,031 |
| 2024-07-24 | $38.04 | $39.08 | $38.00 | $38.86 | $38.86 | 632,482 |
| 2024-07-23 | $37.57 | $38.10 | $37.37 | $38.00 | $38.00 | 649,874 |
| 2024-07-22 | $37.09 | $37.74 | $36.87 | $37.72 | $37.72 | 518,324 |
| 2024-07-19 | $37.26 | $37.27 | $36.44 | $36.76 | $36.76 | 440,172 |
| 2024-07-18 | $37.19 | $37.73 | $37.15 | $37.39 | $37.39 | 508,100 |
| 2024-07-17 | $36.98 | $37.82 | $36.98 | $37.30 | $37.30 | 700,305 |
| 2024-07-16 | $36.07 | $36.90 | $36.04 | $36.88 | $36.88 | 469,513 |
| 2024-07-15 | $35.88 | $36.08 | $35.72 | $35.79 | $35.79 | 403,239 |
| 2024-07-12 | $35.92 | $36.46 | $35.92 | $36.05 | $36.05 | 457,400 |
| 2024-07-11 | $34.77 | $35.76 | $34.72 | $35.69 | $35.69 | 414,723 |
| 2024-07-10 | $34.09 | $34.32 | $33.95 | $34.31 | $34.31 | 326,045 |
| 2024-07-09 | $33.45 | $34.00 | $33.45 | $33.90 | $33.90 | 537,111 |
| 2024-07-08 | $33.84 | $34.01 | $33.51 | $33.57 | $33.57 | 322,917 |
| 2024-07-05 | $33.90 | $33.99 | $33.72 | $33.76 | $33.76 | 308,267 |
| 2024-07-03 | $33.98 | $34.18 | $33.83 | $33.88 | $33.88 | 201,201 |
| 2024-07-02 | $34.20 | $34.28 | $33.91 | $33.96 | $33.96 | 414,561 |
| 2024-07-01 | $34.93 | $34.94 | $34.04 | $34.20 | $34.20 | 493,303 |
| 2024-06-28 | $34.56 | $34.64 | $34.32 | $34.61 | $34.61 | 1,067,134 |
| 2024-06-27 | $33.95 | $34.44 | $33.87 | $34.37 | $34.37 | 679,731 |
| 2024-06-26 | $33.79 | $34.10 | $33.67 | $33.88 | $33.88 | 815,841 |
| 2024-06-25 | $34.44 | $34.74 | $33.70 | $34.00 | $34.00 | 445,232 |
| 2024-06-24 | $33.85 | $34.61 | $33.80 | $34.48 | $34.48 | 475,262 |
| 2024-06-21 | $33.89 | $34.03 | $33.58 | $33.70 | $33.70 | 1,157,931 |
| 2024-06-20 | $34.09 | $34.26 | $33.77 | $33.82 | $33.82 | 416,736 |
| 2024-06-18 | $33.99 | $34.19 | $33.89 | $34.05 | $34.05 | 382,586 |
| 2024-06-17 | $34.00 | $34.38 | $33.85 | $34.18 | $34.18 | 401,848 |
| 2024-06-14 | $34.29 | $34.52 | $33.95 | $34.20 | $34.20 | 476,880 |
| 2024-06-13 | $34.68 | $34.81 | $34.45 | $34.60 | $34.60 | 347,634 |
| 2024-06-12 | $35.51 | $35.51 | $34.70 | $34.72 | $34.72 | 473,665 |
| 2024-06-11 | $34.80 | $35.12 | $34.74 | $34.93 | $34.93 | 438,127 |
| 2024-06-10 | $34.88 | $35.18 | $34.73 | $35.03 | $35.03 | 470,903 |
| 2024-06-07 | $35.12 | $35.30 | $34.92 | $35.04 | $35.04 | 565,090 |
| 2024-06-06 | $35.84 | $36.01 | $35.46 | $35.53 | $35.53 | 433,773 |
| 2024-06-05 | $36.54 | $36.74 | $35.93 | $35.93 | $35.93 | 359,269 |
| 2024-06-04 | $36.51 | $36.75 | $36.34 | $36.44 | $36.44 | 408,824 |
| 2024-06-03 | $37.09 | $37.24 | $36.48 | $36.64 | $36.64 | 406,811 |
| 2024-05-31 | $36.27 | $37.04 | $36.08 | $36.98 | $36.98 | 771,319 |
| 2024-05-30 | $36.26 | $36.37 | $35.97 | $36.26 | $36.26 | 594,115 |
| 2024-05-29 | $36.18 | $36.18 | $35.84 | $36.04 | $36.04 | 272,971 |
| 2024-05-28 | $36.85 | $37.06 | $36.43 | $36.45 | $36.45 | 327,148 |
| 2024-05-24 | $36.98 | $36.98 | $36.60 | $36.78 | $36.78 | 253,960 |
| 2024-05-23 | $37.46 | $37.46 | $36.48 | $36.71 | $36.71 | 436,427 |
| 2024-05-22 | $37.62 | $37.88 | $37.40 | $37.56 | $37.56 | 424,474 |
| 2024-05-21 | $38.32 | $38.51 | $38.12 | $38.30 | $37.82 | 354,751 |
| 2024-05-20 | $38.33 | $38.59 | $38.21 | $38.32 | $37.84 | 430,151 |
| 2024-05-17 | $38.52 | $38.60 | $38.27 | $38.38 | $38.38 | 358,678 |
| 2024-05-16 | $38.20 | $38.55 | $38.07 | $38.44 | $38.44 | 441,023 |
| 2024-05-15 | $38.59 | $38.59 | $38.06 | $38.20 | $38.20 | 450,834 |
| 2024-05-14 | $38.64 | $38.64 | $38.07 | $38.25 | $38.25 | 403,934 |
| 2024-05-13 | $38.56 | $38.91 | $38.24 | $38.26 | $38.26 | 407,589 |
| 2024-05-10 | $38.24 | $38.45 | $37.91 | $38.42 | $38.42 | 306,621 |
| 2024-05-09 | $37.67 | $38.31 | $37.50 | $38.19 | $38.19 | 421,713 |
| 2024-05-08 | $37.52 | $37.82 | $37.45 | $37.61 | $37.61 | 424,849 |
| 2024-05-07 | $37.53 | $37.84 | $37.25 | $37.75 | $37.75 | 435,006 |
| 2024-05-06 | $37.50 | $37.78 | $37.25 | $37.38 | $37.38 | 373,572 |
| 2024-05-03 | $37.96 | $37.96 | $37.11 | $37.30 | $37.30 | 514,268 |
| 2024-05-02 | $36.69 | $36.84 | $36.30 | $36.79 | $36.79 | 478,072 |
| 2024-05-01 | $37.87 | $38.63 | $36.32 | $36.64 | $36.64 | 809,695 |
| 2024-04-30 | $35.61 | $36.09 | $35.32 | $35.98 | $35.98 | 668,655 |
| 2024-04-29 | $35.75 | $36.12 | $35.61 | $35.72 | $35.72 | 518,273 |
| 2024-04-26 | $35.63 | $35.80 | $35.51 | $35.55 | $35.55 | 475,633 |
| 2024-04-25 | $35.62 | $35.82 | $35.44 | $35.58 | $35.58 | 400,298 |
| 2024-04-24 | $35.29 | $36.03 | $35.20 | $35.79 | $35.79 | 539,489 |
| 2024-04-23 | $35.31 | $35.79 | $35.31 | $35.58 | $35.58 | 386,295 |
| 2024-04-22 | $35.09 | $35.69 | $35.04 | $35.35 | $35.35 | 432,739 |
| 2024-04-19 | $34.33 | $35.13 | $34.24 | $35.08 | $35.08 | 411,330 |
| 2024-04-18 | $33.88 | $34.45 | $33.77 | $34.36 | $34.36 | 480,849 |
| 2024-04-17 | $33.38 | $33.80 | $33.22 | $33.73 | $33.73 | 309,993 |
| 2024-04-16 | $33.59 | $33.59 | $33.00 | $33.11 | $33.11 | 294,900 |
| 2024-04-15 | $34.11 | $34.20 | $33.41 | $33.84 | $33.84 | 389,542 |
| 2024-04-12 | $34.19 | $34.41 | $33.76 | $34.00 | $34.00 | 336,712 |
| 2024-04-11 | $34.18 | $34.19 | $33.78 | $34.14 | $34.14 | 328,746 |
| 2024-04-10 | $34.67 | $34.67 | $33.73 | $33.88 | $33.88 | 556,499 |
| 2024-04-09 | $35.67 | $35.78 | $35.25 | $35.31 | $35.31 | 363,480 |
| 2024-04-08 | $34.67 | $35.58 | $34.64 | $35.44 | $35.44 | 738,644 |
| 2024-04-05 | $34.36 | $34.65 | $33.90 | $34.60 | $34.60 | 407,300 |
| 2024-04-04 | $35.03 | $35.05 | $34.27 | $34.62 | $34.62 | 362,049 |
| 2024-04-03 | $34.88 | $35.00 | $34.61 | $34.66 | $34.66 | 432,976 |
| 2024-04-02 | $34.57 | $35.07 | $34.57 | $35.05 | $35.05 | 495,305 |
| 2024-04-01 | $35.06 | $35.06 | $34.44 | $34.70 | $34.70 | 405,805 |
| 2024-03-28 | $34.68 | $35.09 | $34.63 | $35.02 | $35.02 | 482,486 |
| 2024-03-27 | $33.96 | $34.70 | $33.96 | $34.68 | $34.68 | 474,893 |
| 2024-03-26 | $33.87 | $33.89 | $33.49 | $33.70 | $33.70 | 325,088 |
| 2024-03-25 | $33.83 | $33.96 | $33.50 | $33.74 | $33.74 | 240,651 |
| 2024-03-22 | $34.12 | $34.12 | $33.56 | $33.67 | $33.67 | 335,454 |
| 2024-03-21 | $33.75 | $34.64 | $33.75 | $33.80 | $33.80 | 565,421 |
| 2024-03-20 | $33.56 | $33.98 | $33.45 | $33.71 | $33.71 | 427,136 |
| 2024-03-19 | $33.69 | $34.08 | $33.60 | $33.61 | $33.61 | 378,123 |
| 2024-03-18 | $33.87 | $34.03 | $33.46 | $33.60 | $33.60 | 498,291 |
| 2024-03-15 | $33.56 | $34.25 | $33.56 | $33.94 | $33.94 | 968,854 |
| 2024-03-14 | $34.11 | $34.20 | $33.39 | $33.74 | $33.74 | 435,744 |
| 2024-03-13 | $34.53 | $34.85 | $34.12 | $34.26 | $34.26 | 377,527 |
| 2024-03-12 | $34.32 | $34.69 | $33.99 | $34.44 | $34.44 | 436,183 |
| 2024-03-11 | $34.14 | $34.79 | $34.00 | $34.54 | $34.54 | 423,684 |
| 2024-03-08 | $34.21 | $34.25 | $33.75 | $34.10 | $34.10 | 500,443 |
| 2024-03-07 | $33.71 | $34.04 | $33.67 | $34.02 | $34.02 | 633,968 |
| 2024-03-06 | $33.78 | $33.95 | $33.33 | $33.34 | $33.34 | 585,278 |
| 2024-03-05 | $33.57 | $34.21 | $33.37 | $33.50 | $33.50 | 606,501 |
| 2024-03-04 | $33.12 | $33.65 | $33.05 | $33.47 | $33.47 | 737,982 |
| 2024-03-01 | $33.20 | $33.50 | $32.70 | $33.31 | $33.31 | 670,166 |
| 2024-02-29 | $33.66 | $33.91 | $33.17 | $33.20 | $33.20 | 855,862 |
| 2024-02-28 | $33.64 | $33.83 | $33.48 | $33.49 | $33.49 | 608,276 |
| 2024-02-27 | $33.49 | $33.83 | $33.31 | $33.78 | $33.78 | 667,087 |
| 2024-02-26 | $33.76 | $33.82 | $33.10 | $33.23 | $33.23 | 536,016 |
| 2024-02-23 | $33.98 | $34.17 | $33.83 | $33.86 | $33.86 | 422,321 |
| 2024-02-22 | $33.63 | $34.01 | $33.32 | $33.99 | $33.99 | 692,454 |
| 2024-02-21 | $33.98 | $34.60 | $33.79 | $34.33 | $33.86 | 986,821 |
| 2024-02-20 | $33.50 | $34.40 | $33.50 | $33.94 | $33.47 | 632,390 |
| 2024-02-16 | $33.44 | $33.85 | $33.08 | $33.57 | $33.11 | 579,935 |
| 2024-02-15 | $32.53 | $33.75 | $32.53 | $33.71 | $33.25 | 808,298 |
| 2024-02-14 | $32.49 | $32.50 | $32.02 | $32.28 | $31.84 | 630,281 |
| 2024-02-13 | $32.81 | $33.00 | $31.91 | $32.31 | $31.86 | 1,009,524 |
| 2024-02-12 | $33.20 | $33.53 | $33.17 | $33.38 | $32.92 | 565,686 |
| 2024-02-09 | $32.78 | $33.23 | $32.70 | $33.16 | $32.70 | 428,601 |
| 2024-02-08 | $32.69 | $32.93 | $32.43 | $32.90 | $32.45 | 723,707 |
| 2024-02-07 | $32.94 | $33.09 | $32.55 | $32.64 | $32.64 | 425,274 |
| 2024-02-06 | $33.05 | $33.16 | $32.80 | $32.88 | $32.88 | 438,716 |
| 2024-02-05 | $33.64 | $33.64 | $33.07 | $33.08 | $33.08 | 538,511 |
| 2024-02-02 | $34.02 | $34.40 | $33.52 | $34.11 | $34.11 | 489,864 |
| 2024-02-01 | $33.92 | $34.51 | $33.69 | $34.50 | $34.50 | 489,635 |
| 2024-01-31 | $34.38 | $34.66 | $34.00 | $34.01 | $34.01 | 1,284,106 |
| 2024-01-30 | $34.00 | $34.38 | $33.97 | $34.14 | $34.14 | 437,937 |
| 2024-01-29 | $33.93 | $34.23 | $33.51 | $34.21 | $34.21 | 523,993 |
| 2024-01-26 | $34.21 | $34.34 | $33.78 | $33.78 | $33.78 | 364,798 |
| 2024-01-25 | $34.05 | $34.23 | $33.57 | $33.94 | $33.94 | 716,619 |
| 2024-01-24 | $34.57 | $34.70 | $33.18 | $33.40 | $33.40 | 2,997,456 |
| 2024-01-23 | $34.01 | $34.29 | $33.62 | $34.26 | $34.26 | 861,344 |
| 2024-01-22 | $34.22 | $34.29 | $33.83 | $34.05 | $34.05 | 812,628 |
| 2024-01-19 | $33.60 | $33.71 | $33.19 | $33.66 | $33.66 | 493,622 |
| 2024-01-18 | $33.80 | $33.94 | $33.33 | $33.48 | $33.48 | 646,128 |
| 2024-01-17 | $33.60 | $34.34 | $33.53 | $33.93 | $33.93 | 642,262 |
| 2024-01-16 | $35.44 | $35.56 | $33.69 | $33.91 | $33.91 | 1,198,379 |
| 2024-01-12 | $35.98 | $36.02 | $35.55 | $35.69 | $35.69 | 373,342 |
| 2024-01-11 | $35.97 | $35.97 | $34.85 | $35.48 | $35.48 | 652,068 |
| 2024-01-10 | $36.20 | $36.36 | $36.02 | $36.09 | $36.09 | 281,446 |
| 2024-01-09 | $36.26 | $36.34 | $36.09 | $36.21 | $36.21 | 289,259 |
| 2024-01-08 | $36.12 | $36.54 | $36.10 | $36.53 | $36.53 | 313,399 |
| 2024-01-05 | $36.07 | $36.64 | $35.89 | $36.21 | $36.21 | 464,205 |
| 2024-01-04 | $36.22 | $36.53 | $36.12 | $36.20 | $36.20 | 562,808 |
| 2024-01-03 | $36.42 | $36.49 | $35.85 | $36.32 | $36.32 | 638,101 |
| 2024-01-02 | $35.64 | $36.42 | $35.55 | $36.05 | $36.05 | 573,459 |
| 2023-12-29 | $35.71 | $35.84 | $35.40 | $35.74 | $35.74 | 421,853 |
| 2023-12-28 | $35.50 | $36.00 | $35.37 | $35.87 | $35.87 | 363,149 |
| 2023-12-27 | $36.03 | $36.06 | $35.59 | $35.63 | $35.63 | 332,300 |
| 2023-12-26 | $36.06 | $36.23 | $35.96 | $35.98 | $35.98 | 343,987 |
| 2023-12-22 | $35.81 | $36.26 | $35.64 | $35.99 | $35.99 | 511,841 |
| 2023-12-21 | $35.02 | $35.57 | $34.95 | $35.56 | $35.56 | 696,537 |
| 2023-12-20 | $35.29 | $35.78 | $34.73 | $34.77 | $34.77 | 582,300 |
| 2023-12-19 | $35.03 | $35.63 | $34.99 | $35.52 | $35.52 | 481,880 |
| 2023-12-18 | $35.05 | $35.13 | $34.73 | $34.81 | $34.81 | 435,424 |
| 2023-12-15 | $35.48 | $35.75 | $34.69 | $34.87 | $34.87 | 1,420,483 |
| 2023-12-14 | $36.84 | $37.00 | $35.66 | $35.69 | $35.69 | 1,003,758 |
| 2023-12-13 | $35.08 | $36.44 | $34.81 | $36.30 | $36.30 | 602,624 |
| 2023-12-12 | $35.11 | $35.20 | $34.70 | $35.10 | $35.10 | 372,431 |
| 2023-12-11 | $35.02 | $35.19 | $34.75 | $35.05 | $35.05 | 376,150 |
| 2023-12-08 | $35.21 | $35.41 | $34.93 | $35.14 | $35.14 | 296,568 |
| 2023-12-07 | $35.22 | $35.39 | $35.05 | $35.16 | $35.16 | 415,330 |
| 2023-12-06 | $34.95 | $35.37 | $34.88 | $35.22 | $35.22 | 367,719 |
| 2023-12-05 | $35.21 | $35.21 | $34.44 | $34.75 | $34.75 | 455,120 |
| 2023-12-04 | $34.87 | $35.42 | $34.55 | $35.18 | $35.18 | 490,756 |
| 2023-12-01 | $33.86 | $34.93 | $33.73 | $34.91 | $34.91 | 533,797 |
| 2023-11-30 | $33.96 | $34.12 | $33.68 | $33.95 | $33.95 | 560,710 |
| 2023-11-29 | $34.29 | $34.48 | $33.80 | $33.93 | $33.93 | 577,162 |
| 2023-11-28 | $34.32 | $34.62 | $34.15 | $34.26 | $34.26 | 514,588 |
| 2023-11-27 | $34.66 | $34.79 | $34.31 | $34.40 | $34.40 | 483,925 |
| 2023-11-24 | $34.82 | $35.00 | $34.60 | $34.74 | $34.74 | 379,638 |
| 2023-11-22 | $34.93 | $35.08 | $34.52 | $34.78 | $34.78 | 589,997 |
| 2023-11-21 | $34.91 | $34.92 | $34.44 | $34.67 | $34.67 | 497,812 |
| 2023-11-20 | $35.09 | $35.09 | $34.43 | $34.92 | $34.92 | 583,439 |
| 2023-11-17 | $35.18 | $35.40 | $34.85 | $35.09 | $35.09 | 634,708 |
| 2023-11-16 | $34.89 | $35.03 | $34.51 | $34.98 | $34.98 | 611,512 |
| 2023-11-15 | $34.75 | $35.38 | $34.65 | $35.14 | $34.68 | 963,297 |
| 2023-11-14 | $34.15 | $35.07 | $33.98 | $34.90 | $34.45 | 1,047,146 |
| 2023-11-13 | $33.35 | $33.55 | $33.09 | $33.30 | $32.87 | 476,559 |
| 2023-11-10 | $33.72 | $33.73 | $33.35 | $33.46 | $33.03 | 444,681 |
| 2023-11-09 | $33.97 | $34.17 | $33.57 | $33.60 | $33.16 | 370,003 |
| 2023-11-08 | $34.45 | $34.51 | $33.50 | $33.87 | $33.43 | 440,784 |
| 2023-11-07 | $34.79 | $34.96 | $34.44 | $34.66 | $34.21 | 532,076 |
| 2023-11-06 | $34.94 | $35.14 | $34.55 | $34.94 | $34.49 | 632,416 |
| 2023-11-03 | $34.94 | $35.41 | $34.82 | $35.04 | $34.59 | 666,780 |
| 2023-11-02 | $33.66 | $34.59 | $33.58 | $34.34 | $33.89 | 839,024 |
| 2023-11-01 | $32.84 | $34.06 | $32.56 | $33.72 | $33.28 | 1,366,928 |
| 2023-10-31 | $32.31 | $32.45 | $31.57 | $31.69 | $31.28 | 857,439 |
| 2023-10-30 | $32.05 | $32.35 | $31.67 | $32.19 | $31.77 | 637,485 |
| 2023-10-27 | $32.15 | $32.21 | $31.54 | $31.83 | $31.42 | 648,970 |
| 2023-10-26 | $31.88 | $32.27 | $31.86 | $32.15 | $31.73 | 449,885 |
| 2023-10-25 | $31.29 | $31.69 | $31.19 | $31.57 | $31.16 | 577,387 |
| 2023-10-24 | $31.50 | $31.60 | $31.28 | $31.41 | $31.00 | 439,116 |
| 2023-10-23 | $31.34 | $31.71 | $31.10 | $31.10 | $30.70 | 444,529 |
| 2023-10-20 | $32.16 | $32.29 | $31.45 | $31.50 | $31.09 | 569,103 |
| 2023-10-19 | $32.57 | $32.76 | $32.03 | $32.06 | $31.64 | 508,062 |
| 2023-10-18 | $32.91 | $32.97 | $32.39 | $32.68 | $32.26 | 387,933 |
| 2023-10-17 | $33.02 | $33.48 | $32.95 | $33.10 | $32.67 | 618,687 |
| 2023-10-16 | $32.82 | $33.47 | $32.65 | $33.14 | $32.71 | 630,598 |
| 2023-10-13 | $32.68 | $32.77 | $32.32 | $32.73 | $32.31 | 302,857 |
| 2023-10-12 | $32.64 | $32.64 | $32.03 | $32.35 | $31.93 | 392,203 |
| 2023-10-11 | $32.27 | $32.75 | $32.09 | $32.74 | $32.32 | 354,204 |
| 2023-10-10 | $32.20 | $32.37 | $32.05 | $32.17 | $31.75 | 353,783 |
| 2023-10-09 | $31.85 | $32.28 | $31.81 | $32.04 | $31.62 | 520,916 |
| 2023-10-06 | $31.30 | $32.06 | $31.02 | $31.94 | $31.53 | 640,922 |
| 2023-10-05 | $31.76 | $31.92 | $31.54 | $31.72 | $31.31 | 640,812 |
| 2023-10-04 | $31.44 | $31.73 | $30.89 | $31.69 | $31.28 | 519,096 |
| 2023-10-03 | $30.85 | $31.48 | $30.53 | $31.33 | $30.92 | 991,497 |
| 2023-10-02 | $32.10 | $32.11 | $30.94 | $31.07 | $30.67 | 956,571 |
| 2023-09-29 | $32.38 | $32.48 | $31.95 | $32.37 | $32.37 | 1,241,763 |
| 2023-09-28 | $32.44 | $32.46 | $31.74 | $32.10 | $32.10 | 1,039,020 |
| 2023-09-27 | $32.64 | $32.91 | $32.17 | $32.35 | $32.35 | 597,618 |
| 2023-09-26 | $33.39 | $33.58 | $32.63 | $32.65 | $32.65 | 745,386 |
| 2023-09-25 | $33.60 | $33.72 | $33.35 | $33.54 | $33.54 | 488,322 |
| 2023-09-22 | $33.72 | $34.05 | $33.66 | $33.83 | $33.83 | 486,684 |
| 2023-09-21 | $34.29 | $34.47 | $33.93 | $33.94 | $33.94 | 603,257 |
| 2023-09-20 | $34.67 | $34.84 | $34.34 | $34.45 | $34.45 | 389,416 |
| 2023-09-19 | $34.62 | $35.00 | $34.43 | $34.51 | $34.51 | 638,450 |
| 2023-09-18 | $34.89 | $34.94 | $34.50 | $34.52 | $34.52 | 759,258 |
| 2023-09-15 | $34.73 | $35.19 | $34.50 | $34.89 | $34.89 | 2,333,286 |
| 2023-09-14 | $34.41 | $35.00 | $34.41 | $34.78 | $34.78 | 650,873 |
| 2023-09-13 | $34.25 | $34.34 | $34.07 | $34.25 | $34.25 | 761,138 |
| 2023-09-12 | $34.04 | $34.35 | $33.84 | $34.22 | $34.22 | 683,831 |
| 2023-09-11 | $33.93 | $34.29 | $33.93 | $34.09 | $34.09 | 733,126 |
| 2023-09-08 | $33.45 | $33.66 | $33.24 | $33.65 | $33.65 | 650,827 |
| 2023-09-07 | $33.50 | $33.69 | $33.23 | $33.36 | $33.36 | 758,853 |
| 2023-09-06 | $32.89 | $33.19 | $32.74 | $32.92 | $32.92 | 470,770 |
| 2023-09-05 | $33.20 | $33.22 | $32.35 | $32.83 | $32.83 | 538,456 |
| 2023-09-01 | $33.55 | $33.71 | $33.10 | $33.36 | $33.36 | 505,750 |
| 2023-08-31 | $33.65 | $33.81 | $33.22 | $33.29 | $33.29 | 650,469 |
| 2023-08-30 | $33.53 | $33.80 | $33.37 | $33.55 | $33.55 | 643,777 |
| 2023-08-29 | $33.51 | $33.70 | $33.12 | $33.62 | $33.62 | 686,755 |
| 2023-08-28 | $33.39 | $33.70 | $33.30 | $33.51 | $33.51 | 782,727 |
| 2023-08-25 | $32.91 | $33.37 | $32.76 | $33.33 | $33.33 | 1,022,298 |
| 2023-08-24 | $32.49 | $32.99 | $32.27 | $32.42 | $32.42 | 621,838 |
| 2023-08-23 | $33.00 | $33.01 | $32.34 | $32.60 | $32.60 | 886,014 |
| 2023-08-22 | $33.07 | $33.07 | $32.67 | $32.74 | $32.74 | 609,487 |
| 2023-08-21 | $33.32 | $33.66 | $32.52 | $33.06 | $33.06 | 1,328,448 |
| 2023-08-18 | $33.59 | $33.86 | $33.45 | $33.70 | $33.70 | 502,585 |
| 2023-08-17 | $33.67 | $33.79 | $33.48 | $33.48 | $33.48 | 619,002 |
| 2023-08-16 | $34.08 | $34.34 | $33.77 | $34.07 | $33.61 | 547,806 |
| 2023-08-15 | $35.34 | $35.34 | $33.94 | $33.95 | $33.49 | 666,011 |
| 2023-08-14 | $36.30 | $36.30 | $35.22 | $35.46 | $34.98 | 814,792 |
| 2023-08-11 | $36.42 | $36.57 | $36.20 | $36.33 | $36.33 | 521,725 |
| 2023-08-10 | $36.72 | $36.95 | $36.25 | $36.34 | $36.34 | 523,593 |
| 2023-08-09 | $36.68 | $37.04 | $36.58 | $36.72 | $36.72 | 539,931 |
| 2023-08-08 | $36.90 | $37.06 | $36.52 | $36.76 | $36.76 | 479,047 |
| 2023-08-07 | $37.20 | $37.54 | $36.97 | $37.05 | $37.05 | 611,578 |
| 2023-08-04 | $37.83 | $38.00 | $36.79 | $37.04 | $37.04 | 572,674 |
| 2023-08-03 | $38.49 | $38.49 | $37.46 | $37.75 | $37.75 | 667,020 |
| 2023-08-02 | $38.24 | $39.02 | $37.80 | $38.68 | $38.68 | 1,304,544 |
| 2023-08-01 | $38.81 | $38.98 | $37.46 | $37.51 | $37.51 | 1,086,188 |
| 2023-07-31 | $39.30 | $39.36 | $38.55 | $38.64 | $38.64 | 9,961,232 |
| 2023-07-28 | $39.20 | $39.20 | $38.16 | $38.96 | $38.96 | 863,734 |
| 2023-07-27 | $39.24 | $39.46 | $38.58 | $38.90 | $38.90 | 846,796 |
| 2023-07-26 | $39.11 | $39.90 | $39.11 | $39.38 | $39.38 | 616,602 |
| 2023-07-25 | $39.38 | $39.52 | $39.00 | $39.41 | $39.41 | 673,046 |
| 2023-07-24 | $39.65 | $39.87 | $39.19 | $39.53 | $39.53 | 639,433 |
| 2023-07-21 | $39.44 | $40.13 | $39.11 | $39.58 | $39.58 | 948,662 |
| 2023-07-20 | $39.07 | $39.60 | $38.59 | $39.57 | $39.57 | 586,794 |
| 2023-07-19 | $38.83 | $39.08 | $38.48 | $38.95 | $38.95 | 685,125 |
| 2023-07-18 | $38.75 | $39.20 | $38.30 | $38.74 | $38.74 | 815,784 |
| 2023-07-17 | $38.70 | $38.88 | $38.12 | $38.47 | $38.47 | 710,860 |
| 2023-07-14 | $38.85 | $39.23 | $38.23 | $38.65 | $38.65 | 867,377 |
| 2023-07-13 | $38.82 | $38.97 | $38.39 | $38.96 | $38.96 | 760,082 |
| 2023-07-12 | $37.78 | $38.80 | $37.39 | $38.77 | $38.77 | 1,185,640 |
| 2023-07-11 | $37.00 | $37.48 | $36.70 | $37.45 | $37.45 | 663,846 |
| 2023-07-10 | $37.32 | $37.46 | $36.43 | $36.90 | $36.90 | 1,022,896 |
| 2023-07-07 | $37.90 | $38.08 | $36.03 | $37.35 | $37.35 | 2,429,764 |
| 2023-07-06 | $38.90 | $38.95 | $38.36 | $38.64 | $38.64 | 469,985 |
| 2023-07-05 | $39.05 | $39.45 | $38.94 | $39.14 | $39.14 | 658,380 |
| 2023-07-03 | $39.02 | $39.45 | $38.97 | $39.09 | $39.09 | 273,519 |
| 2023-06-30 | $39.65 | $39.65 | $39.15 | $39.27 | $39.27 | 457,471 |
| 2023-06-29 | $38.93 | $39.51 | $38.80 | $39.44 | $39.44 | 382,498 |
| 2023-06-28 | $38.93 | $39.17 | $38.39 | $39.15 | $39.15 | 867,924 |
| 2023-06-27 | $38.94 | $39.21 | $38.62 | $39.07 | $39.07 | 404,742 |
| 2023-06-26 | $38.54 | $38.98 | $38.16 | $38.86 | $38.86 | 521,249 |
| 2023-06-23 | $39.48 | $39.71 | $38.25 | $38.42 | $38.42 | 625,389 |
| 2023-06-22 | $40.13 | $40.13 | $39.38 | $39.44 | $39.44 | 615,486 |
| 2023-06-21 | $39.94 | $40.27 | $39.45 | $40.00 | $40.00 | 507,003 |
| 2023-06-20 | $40.50 | $40.89 | $39.73 | $40.00 | $40.00 | 617,440 |
| 2023-06-16 | $40.33 | $40.59 | $40.07 | $40.38 | $40.38 | 1,112,599 |
| 2023-06-15 | $40.05 | $40.24 | $39.71 | $40.08 | $40.08 | 1,193,781 |
| 2023-06-14 | $40.33 | $40.62 | $39.87 | $39.93 | $39.93 | 758,367 |
| 2023-06-13 | $40.72 | $41.08 | $40.35 | $40.45 | $40.45 | 738,115 |
| 2023-06-12 | $41.72 | $41.79 | $40.01 | $41.00 | $41.00 | 1,308,262 |
| 2023-06-09 | $41.97 | $42.13 | $41.69 | $41.76 | $41.76 | 334,165 |
| 2023-06-08 | $42.43 | $42.53 | $41.83 | $42.15 | $42.15 | 377,863 |
| 2023-06-07 | $41.36 | $42.66 | $41.18 | $42.37 | $42.37 | 619,726 |
| 2023-06-06 | $41.21 | $41.54 | $40.98 | $41.25 | $41.25 | 406,101 |
| 2023-06-05 | $41.35 | $41.90 | $40.93 | $41.13 | $41.13 | 378,843 |
| 2023-06-02 | $40.55 | $41.80 | $40.55 | $41.57 | $41.57 | 477,059 |
| 2023-06-01 | $41.49 | $41.49 | $40.63 | $40.76 | $40.76 | 370,445 |
| 2023-05-31 | $41.59 | $41.78 | $41.23 | $41.35 | $41.35 | 516,653 |
| 2023-05-30 | $41.39 | $41.80 | $41.30 | $41.60 | $41.60 | 427,365 |
| 2023-05-26 | $41.56 | $41.56 | $41.11 | $41.34 | $41.34 | 275,016 |
| 2023-05-25 | $41.38 | $41.60 | $40.70 | $41.50 | $41.50 | 278,358 |
| 2023-05-24 | $42.53 | $42.71 | $41.88 | $42.00 | $41.54 | 384,435 |
| 2023-05-23 | $42.45 | $43.22 | $42.32 | $42.61 | $42.14 | 566,778 |
| 2023-05-22 | $42.56 | $42.86 | $42.13 | $42.51 | $42.04 | 583,949 |
| 2023-05-19 | $42.80 | $43.13 | $42.39 | $42.43 | $41.96 | 506,344 |
| 2023-05-18 | $42.51 | $42.69 | $42.09 | $42.52 | $42.05 | 400,297 |
| 2023-05-17 | $43.11 | $43.13 | $42.42 | $42.77 | $42.77 | 654,342 |
| 2023-05-16 | $43.58 | $43.59 | $42.79 | $43.03 | $43.03 | 443,954 |
| 2023-05-15 | $44.18 | $44.18 | $43.43 | $43.64 | $43.64 | 266,895 |
| 2023-05-12 | $43.98 | $44.17 | $43.78 | $44.02 | $44.02 | 245,118 |
| 2023-05-11 | $44.23 | $44.23 | $43.59 | $43.77 | $43.77 | 260,814 |
| 2023-05-10 | $44.61 | $44.77 | $43.89 | $44.44 | $44.44 | 372,492 |
| 2023-05-09 | $44.44 | $44.50 | $44.16 | $44.29 | $44.29 | 296,263 |
| 2023-05-08 | $44.36 | $44.69 | $44.07 | $44.39 | $44.39 | 375,488 |
| 2023-05-05 | $44.22 | $44.59 | $44.08 | $44.52 | $44.52 | 500,168 |
| 2023-05-04 | $43.70 | $44.24 | $43.03 | $44.23 | $44.23 | 343,377 |
| 2023-05-03 | $43.66 | $44.37 | $42.52 | $43.66 | $43.66 | 622,327 |
| 2023-05-02 | $43.95 | $43.99 | $43.17 | $43.63 | $43.63 | 602,661 |
| 2023-05-01 | $44.09 | $44.47 | $43.97 | $44.12 | $44.12 | 408,896 |
| 2023-04-28 | $44.51 | $44.83 | $43.90 | $44.07 | $44.07 | 781,661 |
| 2023-04-27 | $43.69 | $44.64 | $43.69 | $44.62 | $44.62 | 296,025 |
| 2023-04-26 | $44.15 | $44.40 | $43.51 | $43.69 | $43.69 | 336,078 |
| 2023-04-25 | $44.66 | $44.74 | $44.36 | $44.56 | $44.56 | 260,290 |
| 2023-04-24 | $44.52 | $44.73 | $44.34 | $44.69 | $44.69 | 381,570 |
| 2023-04-21 | $44.54 | $44.72 | $44.13 | $44.66 | $44.66 | 534,415 |
| 2023-04-20 | $43.76 | $44.26 | $43.60 | $44.23 | $44.23 | 395,659 |
| 2023-04-19 | $43.62 | $44.00 | $43.49 | $43.78 | $43.78 | 230,246 |
| 2023-04-18 | $43.78 | $43.78 | $43.18 | $43.62 | $43.62 | 227,851 |
| 2023-04-17 | $43.23 | $43.83 | $43.20 | $43.80 | $43.80 | 246,068 |
| 2023-04-14 | $44.02 | $44.15 | $43.11 | $43.24 | $43.24 | 439,392 |
| 2023-04-13 | $44.39 | $44.55 | $43.85 | $44.27 | $44.27 | 357,262 |
| 2023-04-12 | $44.86 | $45.13 | $44.41 | $44.54 | $44.54 | 428,462 |
| 2023-04-11 | $44.04 | $44.68 | $43.86 | $44.59 | $44.59 | 456,395 |
| 2023-04-10 | $43.89 | $44.08 | $43.48 | $44.02 | $44.02 | 439,512 |
| 2023-04-06 | $43.85 | $44.02 | $43.53 | $43.97 | $43.97 | 451,790 |
| 2023-04-05 | $42.58 | $43.65 | $42.45 | $43.62 | $43.62 | 433,454 |
| 2023-04-04 | $42.06 | $42.38 | $41.84 | $42.36 | $42.36 | 272,602 |
| 2023-04-03 | $42.45 | $42.54 | $41.93 | $42.19 | $42.19 | 325,166 |
| 2023-03-31 | $42.45 | $42.73 | $42.05 | $42.45 | $42.45 | 436,075 |
| 2023-03-30 | $42.32 | $42.61 | $41.86 | $42.28 | $42.28 | 337,155 |
| 2023-03-29 | $41.76 | $42.17 | $41.74 | $42.13 | $42.13 | 422,356 |
| 2023-03-28 | $41.42 | $41.88 | $41.42 | $41.56 | $41.56 | 357,627 |
| 2023-03-27 | $41.25 | $41.91 | $41.25 | $41.58 | $41.58 | 424,632 |
| 2023-03-24 | $39.75 | $41.16 | $39.66 | $41.13 | $41.13 | 428,278 |
| 2023-03-23 | $40.20 | $40.61 | $39.75 | $39.76 | $39.76 | 627,130 |
| 2023-03-22 | $41.03 | $41.30 | $40.34 | $40.39 | $40.39 | 593,019 |
| 2023-03-21 | $42.29 | $42.39 | $40.24 | $40.98 | $40.98 | 661,405 |
| 2023-03-20 | $41.71 | $42.39 | $41.48 | $42.18 | $42.18 | 676,695 |
| 2023-03-17 | $41.50 | $41.81 | $41.18 | $41.52 | $41.52 | 1,393,878 |
| 2023-03-16 | $41.11 | $42.09 | $41.11 | $41.71 | $41.71 | 590,690 |
| 2023-03-15 | $41.02 | $41.78 | $40.78 | $41.37 | $41.37 | 934,110 |
| 2023-03-14 | $41.25 | $42.04 | $40.95 | $41.31 | $41.31 | 580,209 |
| 2023-03-13 | $40.09 | $41.57 | $40.09 | $40.57 | $40.57 | 747,136 |
| 2023-03-10 | $40.95 | $40.99 | $39.99 | $40.32 | $40.32 | 498,196 |
| 2023-03-09 | $41.45 | $41.51 | $40.98 | $41.10 | $41.10 | 408,947 |
| 2023-03-08 | $40.93 | $41.34 | $40.65 | $41.33 | $41.33 | 486,394 |
| 2023-03-07 | $41.35 | $41.57 | $40.74 | $40.90 | $40.90 | 487,669 |
| 2023-03-06 | $41.56 | $41.63 | $41.02 | $41.32 | $41.32 | 633,791 |
| 2023-03-03 | $41.50 | $41.58 | $40.79 | $41.53 | $41.53 | 492,421 |
| 2023-03-02 | $40.62 | $41.46 | $40.34 | $41.25 | $41.25 | 512,328 |
| 2023-03-01 | $40.91 | $40.96 | $39.87 | $40.59 | $40.59 | 556,640 |
| 2023-02-28 | $41.22 | $42.20 | $41.12 | $41.12 | $41.12 | 1,021,116 |
| 2023-02-27 | $41.66 | $42.13 | $41.36 | $41.37 | $41.37 | 559,302 |
| 2023-02-24 | $41.33 | $41.57 | $41.03 | $41.43 | $41.43 | 532,433 |
| 2023-02-23 | $41.72 | $42.00 | $41.42 | $41.69 | $41.69 | 840,882 |
| 2023-02-22 | $41.66 | $42.81 | $41.54 | $41.77 | $41.77 | 1,845,026 |
| 2023-02-21 | $40.52 | $40.90 | $40.41 | $40.68 | $40.68 | 917,168 |
| 2023-02-17 | $40.30 | $40.93 | $40.00 | $40.76 | $40.76 | 591,743 |
| 2023-02-16 | $38.99 | $40.31 | $38.97 | $39.93 | $39.93 | 702,546 |
| 2023-02-15 | $39.62 | $40.00 | $39.45 | $39.87 | $39.42 | 498,511 |
| 2023-02-14 | $40.40 | $40.61 | $39.57 | $39.95 | $39.95 | 724,976 |
| 2023-02-13 | $39.99 | $40.60 | $39.99 | $40.31 | $40.31 | 538,985 |
| 2023-02-10 | $39.40 | $40.22 | $39.40 | $39.97 | $39.97 | 722,852 |
| 2023-02-09 | $40.09 | $40.36 | $39.28 | $39.42 | $39.42 | 981,347 |
| 2023-02-08 | $41.46 | $41.55 | $40.52 | $40.60 | $40.60 | 569,923 |
| 2023-02-07 | $41.41 | $42.05 | $41.26 | $42.05 | $42.05 | 622,520 |
| 2023-02-06 | $41.51 | $41.97 | $41.41 | $41.54 | $41.54 | 925,044 |
| 2023-02-03 | $41.83 | $41.83 | $40.53 | $41.44 | $41.44 | 791,298 |
| 2023-02-02 | $41.15 | $42.29 | $41.08 | $41.98 | $41.98 | 1,028,137 |
| 2023-02-01 | $39.80 | $41.46 | $39.64 | $41.10 | $41.10 | 1,925,860 |
| 2023-01-31 | $39.69 | $39.90 | $39.09 | $39.90 | $39.90 | 12,228,575 |
| 2023-01-30 | $39.85 | $40.36 | $39.40 | $39.48 | $39.48 | 1,279,158 |
| 2023-01-27 | $40.59 | $40.60 | $39.93 | $39.98 | $39.98 | 1,064,690 |
| 2023-01-26 | $40.62 | $40.91 | $40.21 | $40.60 | $40.60 | 1,658,674 |
| 2023-01-25 | $41.62 | $41.88 | $40.61 | $40.81 | $40.81 | 1,960,908 |
| 2023-01-24 | $41.54 | $42.30 | $41.15 | $41.78 | $41.78 | 959,631 |
| 2023-01-23 | $41.35 | $41.49 | $40.81 | $41.20 | $41.20 | 740,101 |
| 2023-01-20 | $41.06 | $41.41 | $40.75 | $41.41 | $41.41 | 880,485 |
| 2023-01-19 | $41.59 | $41.62 | $40.71 | $41.04 | $41.04 | 831,826 |
| 2023-01-18 | $42.46 | $42.51 | $41.25 | $41.49 | $41.49 | 611,115 |
| 2023-01-17 | $42.38 | $43.16 | $41.97 | $42.40 | $42.40 | 661,225 |
| 2023-01-13 | $42.64 | $43.04 | $42.41 | $42.88 | $42.88 | 530,666 |
| 2023-01-12 | $42.43 | $43.11 | $41.87 | $42.84 | $42.84 | 984,938 |
| 2023-01-11 | $42.34 | $42.79 | $42.11 | $42.43 | $42.43 | 822,712 |
| 2023-01-10 | $43.01 | $43.02 | $42.04 | $42.26 | $42.26 | 1,151,340 |
| 2023-01-09 | $43.65 | $43.77 | $42.92 | $43.10 | $43.10 | 1,128,877 |
| 2023-01-06 | $44.20 | $44.45 | $42.63 | $43.54 | $43.54 | 1,433,217 |
| 2023-01-05 | $45.01 | $45.01 | $43.91 | $43.98 | $43.98 | 969,196 |
| 2023-01-04 | $44.79 | $45.29 | $44.62 | $45.10 | $45.10 | 993,296 |
| 2023-01-03 | $44.56 | $45.04 | $44.37 | $44.79 | $44.79 | 1,121,932 |
| 2022-12-30 | $44.73 | $44.85 | $44.08 | $44.34 | $44.34 | 563,709 |
| 2022-12-29 | $44.07 | $44.77 | $43.88 | $44.71 | $44.71 | 944,272 |
| 2022-12-28 | $44.40 | $44.54 | $43.81 | $43.94 | $43.94 | 743,977 |
| 2022-12-27 | $43.86 | $44.69 | $43.78 | $44.50 | $44.50 | 607,219 |
| 2022-12-23 | $42.66 | $43.94 | $42.48 | $43.84 | $43.84 | 685,856 |
| 2022-12-22 | $42.44 | $42.86 | $41.89 | $42.83 | $42.83 | 753,313 |
| 2022-12-21 | $42.10 | $42.59 | $41.99 | $42.59 | $42.59 | 620,181 |
| 2022-12-20 | $42.21 | $42.29 | $41.18 | $42.06 | $42.06 | 1,006,885 |
| 2022-12-19 | $42.00 | $42.71 | $41.77 | $42.32 | $42.32 | 588,793 |
| 2022-12-16 | $41.93 | $42.28 | $41.46 | $42.20 | $42.20 | 1,513,688 |
| 2022-12-15 | $42.91 | $43.20 | $41.54 | $42.45 | $42.45 | 625,255 |
| 2022-12-14 | $43.71 | $43.88 | $42.87 | $43.07 | $43.07 | 554,141 |
| 2022-12-13 | $44.01 | $44.58 | $43.41 | $43.55 | $43.55 | 1,001,597 |
| 2022-12-12 | $42.55 | $43.24 | $42.10 | $43.14 | $43.14 | 793,442 |
| 2022-12-09 | $42.55 | $42.99 | $42.27 | $42.52 | $42.52 | 485,073 |
| 2022-12-08 | $41.68 | $42.90 | $41.58 | $42.79 | $42.79 | 505,968 |
| 2022-12-07 | $41.73 | $41.95 | $41.17 | $41.69 | $41.69 | 622,893 |
| 2022-12-06 | $42.41 | $42.59 | $41.40 | $41.79 | $41.79 | 730,414 |
| 2022-12-05 | $41.71 | $42.31 | $41.47 | $42.31 | $42.31 | 724,925 |
| 2022-12-02 | $40.88 | $42.20 | $40.82 | $41.95 | $41.95 | 747,253 |
| 2022-12-01 | $41.67 | $41.99 | $41.27 | $41.41 | $41.41 | 762,900 |
| 2022-11-30 | $39.96 | $41.38 | $39.84 | $41.28 | $41.28 | 788,293 |
| 2022-11-29 | $40.57 | $40.62 | $40.09 | $40.16 | $40.16 | 501,887 |
| 2022-11-28 | $40.58 | $41.25 | $40.24 | $40.79 | $40.79 | 738,568 |
| 2022-11-25 | $40.04 | $41.08 | $40.04 | $41.00 | $41.00 | 294,740 |
| 2022-11-23 | $39.75 | $40.31 | $39.47 | $39.94 | $39.94 | 667,341 |
| 2022-11-22 | $39.45 | $40.06 | $39.37 | $39.85 | $39.85 | 658,383 |
| 2022-11-21 | $38.95 | $39.37 | $38.69 | $39.34 | $39.34 | 497,636 |
| 2022-11-18 | $38.46 | $39.45 | $38.46 | $38.93 | $38.93 | 748,711 |
| 2022-11-17 | $38.00 | $38.55 | $37.41 | $37.97 | $37.97 | 437,199 |
| 2022-11-16 | $38.63 | $39.26 | $38.48 | $38.62 | $38.18 | 602,544 |
| 2022-11-15 | $38.26 | $39.04 | $38.26 | $38.65 | $38.21 | 880,111 |
| 2022-11-14 | $38.57 | $38.63 | $38.14 | $38.20 | $37.76 | 552,355 |
| 2022-11-11 | $38.94 | $39.03 | $38.40 | $38.58 | $38.14 | 614,342 |
| 2022-11-10 | $37.76 | $39.10 | $37.15 | $39.00 | $38.55 | 761,379 |
| 2022-11-09 | $36.49 | $37.27 | $36.45 | $36.87 | $36.45 | 984,619 |
| 2022-11-08 | $37.02 | $37.23 | $36.47 | $36.58 | $36.16 | 635,259 |
| 2022-11-07 | $37.28 | $37.54 | $36.46 | $36.87 | $36.45 | 929,777 |
| 2022-11-04 | $36.72 | $37.67 | $36.58 | $37.12 | $36.69 | 665,397 |
| 2022-11-03 | $36.61 | $36.74 | $35.72 | $36.52 | $36.10 | 943,020 |
| 2022-11-02 | $36.92 | $37.51 | $36.11 | $36.88 | $36.46 | 1,108,976 |
| 2022-11-01 | $40.00 | $40.00 | $36.72 | $37.66 | $37.23 | 1,965,045 |
| 2022-10-31 | $41.15 | $41.39 | $40.88 | $41.03 | $40.56 | 531,734 |
| 2022-10-28 | $40.41 | $41.28 | $40.37 | $41.12 | $40.65 | 449,501 |
| 2022-10-27 | $40.14 | $40.90 | $40.14 | $40.41 | $39.95 | 278,418 |
| 2022-10-26 | $40.07 | $40.09 | $39.46 | $39.79 | $39.33 | 490,982 |
| 2022-10-25 | $39.03 | $40.01 | $38.84 | $39.78 | $39.32 | 354,331 |
| 2022-10-24 | $38.91 | $39.51 | $38.72 | $38.90 | $38.45 | 397,245 |
| 2022-10-21 | $38.43 | $39.35 | $38.16 | $38.93 | $38.48 | 332,531 |
| 2022-10-20 | $38.92 | $38.92 | $37.91 | $38.14 | $37.70 | 336,435 |
| 2022-10-19 | $38.44 | $38.96 | $38.30 | $38.88 | $38.43 | 345,324 |
| 2022-10-18 | $38.76 | $39.13 | $38.54 | $38.86 | $38.41 | 351,796 |
| 2022-10-17 | $37.87 | $38.85 | $37.87 | $38.24 | $37.80 | 489,748 |
| 2022-10-14 | $38.56 | $38.95 | $37.31 | $37.57 | $37.14 | 328,612 |
| 2022-10-13 | $36.88 | $38.44 | $36.48 | $38.31 | $38.31 | 427,400 |
| 2022-10-12 | $37.78 | $37.78 | $36.92 | $36.93 | $36.93 | 353,090 |
| 2022-10-11 | $36.88 | $38.28 | $36.86 | $37.79 | $37.79 | 429,334 |
| 2022-10-10 | $36.70 | $37.55 | $36.69 | $36.91 | $36.91 | 390,299 |
| 2022-10-07 | $37.34 | $37.62 | $36.32 | $36.57 | $36.57 | 389,241 |
| 2022-10-06 | $38.25 | $38.30 | $37.27 | $37.39 | $37.39 | 406,520 |
| 2022-10-05 | $38.35 | $38.40 | $37.89 | $38.21 | $38.21 | 352,721 |
| 2022-10-04 | $38.20 | $39.10 | $38.20 | $38.79 | $38.79 | 414,575 |
| 2022-10-03 | $37.60 | $38.66 | $37.18 | $38.21 | $38.21 | 406,561 |
| 2022-09-30 | $38.77 | $38.77 | $37.04 | $37.05 | $37.05 | 554,436 |
| 2022-09-29 | $39.35 | $39.38 | $38.29 | $38.57 | $38.57 | 392,991 |
| 2022-09-28 | $39.43 | $39.92 | $38.79 | $39.47 | $39.47 | 584,925 |
| 2022-09-27 | $40.26 | $40.85 | $38.94 | $38.95 | $38.95 | 576,112 |
| 2022-09-26 | $41.13 | $41.41 | $39.97 | $40.02 | $40.02 | 557,806 |
| 2022-09-23 | $40.80 | $41.44 | $40.47 | $41.42 | $41.42 | 840,271 |
| 2022-09-22 | $40.07 | $40.50 | $39.93 | $40.33 | $40.33 | 318,731 |
| 2022-09-21 | $40.67 | $41.05 | $40.12 | $40.14 | $40.14 | 270,215 |
| 2022-09-20 | $40.69 | $40.69 | $40.00 | $40.40 | $40.40 | 259,227 |
| 2022-09-19 | $40.56 | $40.86 | $40.28 | $40.82 | $40.82 | 316,316 |
| 2022-09-16 | $40.08 | $40.80 | $40.07 | $40.80 | $40.80 | 845,619 |
| 2022-09-15 | $40.47 | $40.72 | $40.06 | $40.22 | $40.22 | 434,029 |
| 2022-09-14 | $40.76 | $41.19 | $40.56 | $40.74 | $40.74 | 409,321 |
| 2022-09-13 | $41.43 | $41.58 | $40.57 | $40.75 | $40.75 | 332,745 |
| 2022-09-12 | $41.34 | $41.78 | $41.11 | $41.74 | $41.74 | 475,394 |
| 2022-09-09 | $41.10 | $41.37 | $40.75 | $41.13 | $41.13 | 228,392 |
| 2022-09-08 | $40.78 | $41.01 | $40.50 | $40.75 | $40.75 | 278,211 |
| 2022-09-07 | $40.22 | $40.95 | $40.22 | $40.88 | $40.88 | 438,218 |
| 2022-09-06 | $40.78 | $40.78 | $40.05 | $40.29 | $40.29 | 307,533 |
| 2022-09-02 | $41.29 | $41.66 | $40.46 | $40.66 | $40.66 | 332,927 |
| 2022-09-01 | $40.58 | $41.48 | $40.34 | $41.26 | $41.26 | 387,983 |
| 2022-08-31 | $41.18 | $41.28 | $40.47 | $40.63 | $40.63 | 466,370 |
| 2022-08-30 | $42.09 | $42.24 | $41.19 | $41.29 | $41.29 | 284,775 |
| 2022-08-29 | $42.38 | $42.54 | $41.88 | $42.19 | $42.19 | 324,727 |
| 2022-08-26 | $42.85 | $43.07 | $42.57 | $42.64 | $42.64 | 266,621 |
| 2022-08-25 | $42.77 | $43.18 | $42.64 | $42.83 | $42.83 | 370,821 |
| 2022-08-24 | $43.24 | $43.24 | $42.37 | $42.74 | $42.74 | 287,624 |
| 2022-08-23 | $43.70 | $43.82 | $43.00 | $43.12 | $43.12 | 214,501 |
| 2022-08-22 | $44.26 | $44.32 | $43.37 | $43.60 | $43.60 | 273,001 |
| 2022-08-19 | $44.69 | $44.86 | $44.37 | $44.63 | $44.63 | 255,148 |
| 2022-08-18 | $44.99 | $45.00 | $44.45 | $44.60 | $44.60 | 301,236 |
| 2022-08-17 | $44.59 | $44.99 | $44.59 | $44.90 | $44.46 | 313,769 |
| 2022-08-16 | $44.46 | $45.00 | $44.23 | $44.90 | $44.46 | 323,287 |
| 2022-08-15 | $43.80 | $44.24 | $43.54 | $44.17 | $43.74 | 258,376 |
| 2022-08-12 | $43.03 | $43.91 | $42.92 | $43.82 | $43.39 | 252,097 |
| 2022-08-11 | $43.53 | $43.53 | $42.93 | $42.95 | $42.53 | 210,447 |
| 2022-08-10 | $43.19 | $43.48 | $43.19 | $43.21 | $42.79 | 331,018 |
| 2022-08-09 | $42.54 | $43.07 | $42.54 | $42.97 | $42.55 | 320,584 |
| 2022-08-08 | $42.45 | $42.68 | $42.13 | $42.54 | $42.12 | 452,362 |
| 2022-08-05 | $43.14 | $43.14 | $41.57 | $42.07 | $41.66 | 396,803 |
| 2022-08-04 | $42.23 | $43.28 | $41.92 | $43.02 | $42.60 | 637,936 |
| 2022-08-03 | $41.22 | $42.23 | $41.00 | $42.07 | $41.66 | 478,826 |
| 2022-08-02 | $42.94 | $43.32 | $42.63 | $42.96 | $42.54 | 443,461 |
| 2022-08-01 | $42.15 | $42.74 | $41.73 | $42.70 | $42.28 | 425,253 |
| 2022-07-29 | $42.12 | $42.55 | $42.12 | $42.26 | $41.85 | 304,769 |
| 2022-07-28 | $41.99 | $42.32 | $41.48 | $42.30 | $41.89 | 202,635 |
| 2022-07-27 | $41.40 | $41.48 | $40.94 | $41.28 | $40.88 | 333,359 |
| 2022-07-26 | $41.41 | $41.93 | $41.31 | $41.50 | $41.09 | 364,580 |
| 2022-07-25 | $40.63 | $41.34 | $40.54 | $41.19 | $40.79 | 369,599 |
| 2022-07-22 | $40.91 | $41.23 | $40.40 | $40.82 | $40.42 | 457,387 |
| 2022-07-21 | $40.90 | $40.90 | $40.35 | $40.77 | $40.37 | 331,776 |
| 2022-07-20 | $42.24 | $42.24 | $41.20 | $41.35 | $40.95 | 412,748 |
| 2022-07-19 | $41.71 | $42.18 | $41.59 | $42.01 | $41.60 | 331,004 |
| 2022-07-18 | $42.22 | $42.27 | $41.70 | $41.73 | $41.32 | 254,793 |
| 2022-07-15 | $42.18 | $42.38 | $41.55 | $42.19 | $41.78 | 340,216 |
| 2022-07-14 | $41.58 | $42.05 | $41.56 | $41.87 | $41.46 | 306,795 |
| 2022-07-13 | $42.26 | $42.49 | $41.79 | $42.23 | $41.82 | 289,453 |
| 2022-07-12 | $42.37 | $42.87 | $42.07 | $42.34 | $41.93 | 260,952 |
| 2022-07-11 | $42.15 | $42.61 | $41.91 | $42.52 | $42.10 | 303,332 |
| 2022-07-08 | $42.78 | $42.78 | $41.93 | $42.15 | $41.74 | 318,725 |
| 2022-07-07 | $42.94 | $43.24 | $42.60 | $42.61 | $42.19 | 292,581 |
| 2022-07-06 | $42.06 | $43.57 | $42.06 | $42.89 | $42.47 | 431,487 |
| 2022-07-05 | $44.58 | $44.63 | $41.53 | $42.30 | $41.89 | 615,090 |
| 2022-07-01 | $43.50 | $45.00 | $43.44 | $44.80 | $44.36 | 483,258 |
| 2022-06-30 | $42.75 | $43.85 | $42.59 | $43.51 | $43.08 | 759,133 |
| 2022-06-29 | $43.65 | $43.96 | $42.83 | $42.83 | $42.41 | 530,888 |
| 2022-06-28 | $42.65 | $43.36 | $42.55 | $43.32 | $42.90 | 485,680 |
| 2022-06-27 | $41.72 | $42.61 | $41.45 | $42.51 | $42.09 | 424,655 |
| 2022-06-24 | $40.99 | $42.01 | $40.99 | $41.45 | $41.05 | 773,045 |
| 2022-06-23 | $40.40 | $41.13 | $40.40 | $40.98 | $40.58 | 301,022 |
| 2022-06-22 | $39.40 | $40.77 | $39.40 | $40.42 | $40.03 | 386,900 |
| 2022-06-21 | $39.89 | $40.09 | $39.41 | $39.58 | $39.19 | 516,867 |
| 2022-06-17 | $40.95 | $41.28 | $39.83 | $39.89 | $39.50 | 995,145 |
| 2022-06-16 | $40.27 | $40.61 | $39.94 | $40.28 | $39.89 | 543,348 |
| 2022-06-15 | $40.71 | $41.32 | $40.46 | $40.84 | $40.44 | 484,158 |
| 2022-06-14 | $41.36 | $42.06 | $40.03 | $40.48 | $40.08 | 697,287 |
| 2022-06-13 | $42.64 | $43.28 | $40.97 | $41.22 | $40.82 | 790,102 |
| 2022-06-10 | $42.06 | $43.10 | $42.01 | $42.88 | $42.46 | 390,196 |
| 2022-06-09 | $42.63 | $43.29 | $42.19 | $42.34 | $41.93 | 476,234 |
| 2022-06-08 | $43.02 | $43.25 | $42.67 | $42.70 | $42.28 | 417,822 |
| 2022-06-07 | $43.11 | $43.41 | $42.89 | $43.27 | $42.85 | 339,475 |
| 2022-06-06 | $43.35 | $43.35 | $42.92 | $43.10 | $42.68 | 455,962 |
| 2022-06-03 | $43.08 | $43.30 | $42.90 | $43.04 | $42.62 | 299,905 |
| 2022-06-02 | $43.49 | $43.49 | $42.48 | $43.14 | $42.72 | 266,777 |
| 2022-06-01 | $43.60 | $43.65 | $43.08 | $43.21 | $42.79 | 366,219 |
| 2022-05-31 | $43.58 | $43.92 | $43.14 | $43.44 | $43.02 | 440,272 |
| 2022-05-27 | $43.50 | $44.04 | $43.42 | $44.01 | $43.58 | 393,562 |
| 2022-05-26 | $43.92 | $44.13 | $43.66 | $43.68 | $43.25 | 308,240 |
| 2022-05-25 | $43.73 | $44.33 | $43.55 | $44.09 | $43.22 | 546,227 |
| 2022-05-24 | $43.51 | $43.71 | $42.80 | $43.47 | $42.62 | 536,943 |
| 2022-05-23 | $43.60 | $43.81 | $43.07 | $43.41 | $42.56 | 414,076 |
| 2022-05-20 | $43.09 | $43.46 | $42.57 | $43.17 | $42.32 | 379,746 |
| 2022-05-19 | $43.55 | $43.59 | $42.85 | $43.31 | $42.46 | 554,023 |
| 2022-05-18 | $44.00 | $44.94 | $43.58 | $43.80 | $42.94 | 639,177 |
| 2022-05-17 | $43.72 | $43.76 | $42.71 | $43.68 | $42.82 | 225,842 |
| 2022-05-16 | $43.04 | $43.49 | $42.82 | $43.38 | $42.53 | 437,574 |
| 2022-05-13 | $42.82 | $43.15 | $41.94 | $42.89 | $42.05 | 426,428 |
| 2022-05-12 | $43.02 | $43.08 | $41.84 | $42.59 | $41.75 | 421,186 |
| 2022-05-11 | $42.55 | $43.34 | $42.18 | $42.81 | $41.97 | 546,013 |
| 2022-05-10 | $42.50 | $43.10 | $41.43 | $42.27 | $41.44 | 416,505 |
| 2022-05-09 | $41.34 | $42.87 | $41.19 | $42.38 | $41.55 | 548,001 |
| 2022-05-06 | $40.77 | $41.87 | $40.77 | $41.71 | $40.89 | 495,048 |
| 2022-05-05 | $41.29 | $41.64 | $40.59 | $40.86 | $40.06 | 482,397 |
| 2022-05-04 | $40.29 | $41.86 | $40.29 | $41.73 | $40.91 | 608,531 |
| 2022-05-03 | $40.21 | $40.70 | $39.72 | $40.15 | $39.36 | 447,372 |
| 2022-05-02 | $40.77 | $41.03 | $39.42 | $40.05 | $39.26 | 419,400 |
| 2022-04-29 | $42.00 | $42.09 | $40.46 | $40.57 | $39.77 | 412,270 |
| 2022-04-28 | $42.52 | $42.77 | $42.11 | $42.16 | $41.33 | 319,824 |
| 2022-04-27 | $42.69 | $43.30 | $42.18 | $42.18 | $41.35 | 420,199 |
| 2022-04-26 | $43.14 | $43.99 | $42.78 | $42.86 | $42.02 | 393,013 |
| 2022-04-25 | $44.76 | $44.98 | $42.71 | $43.21 | $42.36 | 475,065 |
| 2022-04-22 | $44.66 | $45.06 | $44.39 | $44.74 | $43.86 | 402,506 |
| 2022-04-21 | $44.73 | $45.25 | $44.60 | $44.71 | $43.83 | 373,724 |
| 2022-04-20 | $45.14 | $45.43 | $44.83 | $44.85 | $43.97 | 267,305 |
| 2022-04-19 | $44.92 | $45.45 | $44.70 | $44.74 | $43.86 | 525,044 |
| 2022-04-18 | $44.61 | $44.83 | $44.13 | $44.53 | $43.66 | 384,516 |
| 2022-04-14 | $44.57 | $45.05 | $44.55 | $44.56 | $43.68 | 294,966 |
| 2022-04-13 | $45.22 | $45.38 | $44.11 | $44.51 | $43.64 | 479,130 |
| 2022-04-12 | $44.68 | $45.45 | $44.64 | $45.18 | $44.29 | 576,487 |
| 2022-04-11 | $46.00 | $46.47 | $44.65 | $44.74 | $43.86 | 639,827 |
| 2022-04-08 | $46.27 | $46.41 | $45.71 | $45.93 | $45.03 | 632,952 |
| 2022-04-07 | $46.53 | $46.60 | $45.72 | $46.05 | $45.15 | 528,067 |
| 2022-04-06 | $46.09 | $46.57 | $46.02 | $46.43 | $45.52 | 568,405 |
| 2022-04-05 | $45.44 | $46.37 | $45.44 | $45.91 | $45.01 | 368,550 |
| 2022-04-04 | $45.68 | $45.68 | $45.05 | $45.44 | $44.55 | 371,648 |
| 2022-04-01 | $45.14 | $45.90 | $44.99 | $45.75 | $44.85 | 475,528 |
| 2022-03-31 | $45.42 | $45.84 | $44.93 | $45.15 | $44.26 | 488,899 |
| 2022-03-30 | $45.38 | $45.82 | $45.30 | $45.56 | $44.66 | 309,473 |
| 2022-03-29 | $45.36 | $45.47 | $44.72 | $45.38 | $44.49 | 419,949 |
| 2022-03-28 | $44.62 | $45.25 | $44.46 | $45.00 | $44.12 | 364,290 |
| 2022-03-25 | $43.66 | $44.87 | $43.60 | $44.85 | $43.97 | 251,750 |
| 2022-03-24 | $43.91 | $44.14 | $43.44 | $43.59 | $42.73 | 257,971 |
| 2022-03-23 | $44.03 | $44.26 | $43.61 | $43.83 | $42.97 | 403,190 |
| 2022-03-22 | $44.69 | $44.69 | $43.82 | $44.18 | $43.31 | 386,147 |
| 2022-03-21 | $43.85 | $45.11 | $43.60 | $44.50 | $43.63 | 463,655 |
| 2022-03-18 | $44.59 | $44.59 | $43.27 | $43.69 | $42.83 | 1,475,201 |
| 2022-03-17 | $44.63 | $45.01 | $44.16 | $44.26 | $43.39 | 567,249 |
| 2022-03-16 | $45.32 | $45.33 | $44.54 | $44.98 | $44.10 | 681,608 |
| 2022-03-15 | $45.78 | $45.84 | $45.07 | $45.45 | $44.56 | 436,742 |
| 2022-03-14 | $45.64 | $45.77 | $45.19 | $45.53 | $44.64 | 406,198 |
| 2022-03-11 | $45.52 | $45.96 | $45.29 | $45.48 | $44.59 | 285,737 |
| 2022-03-10 | $44.84 | $45.82 | $44.73 | $45.67 | $44.77 | 371,176 |
| 2022-03-09 | $45.69 | $45.70 | $44.97 | $45.14 | $44.25 | 353,080 |
| 2022-03-08 | $46.58 | $46.77 | $45.36 | $45.36 | $44.47 | 448,441 |
| 2022-03-07 | $46.75 | $46.90 | $45.99 | $46.46 | $45.55 | 482,541 |
| 2022-03-04 | $45.03 | $46.52 | $44.74 | $46.46 | $45.55 | 458,674 |
| 2022-03-03 | $44.60 | $45.34 | $44.41 | $45.25 | $44.36 | 498,486 |
| 2022-03-02 | $44.20 | $44.84 | $43.99 | $44.55 | $43.67 | 412,933 |
| 2022-03-01 | $44.66 | $45.29 | $43.54 | $44.03 | $43.17 | 431,176 |
| 2022-02-28 | $44.05 | $44.76 | $43.79 | $44.63 | $43.75 | 602,884 |
| 2022-02-25 | $43.58 | $44.66 | $43.19 | $44.41 | $43.54 | 591,838 |
| 2022-02-24 | $41.91 | $43.53 | $41.91 | $43.40 | $42.55 | 501,574 |
| 2022-02-23 | $42.29 | $43.40 | $42.29 | $42.39 | $41.56 | 583,859 |
| 2022-02-22 | $42.79 | $42.99 | $42.26 | $42.50 | $41.67 | 461,598 |
| 2022-02-18 | $42.50 | $42.89 | $42.27 | $42.64 | $41.80 | 470,150 |
| 2022-02-17 | $42.22 | $42.80 | $41.78 | $42.79 | $41.95 | 258,028 |
| 2022-02-16 | $42.98 | $43.34 | $42.61 | $42.79 | $41.52 | 511,506 |
| 2022-02-15 | $43.18 | $43.72 | $42.88 | $43.08 | $41.80 | 249,857 |
| 2022-02-14 | $43.29 | $43.49 | $42.70 | $42.94 | $41.67 | 417,489 |
| 2022-02-11 | $43.14 | $43.63 | $42.82 | $43.16 | $41.88 | 406,708 |
| 2022-02-10 | $43.57 | $44.24 | $42.77 | $43.08 | $41.80 | 409,053 |
| 2022-02-09 | $44.44 | $44.44 | $43.86 | $44.28 | $42.97 | 289,650 |
| 2022-02-08 | $44.60 | $44.80 | $44.12 | $44.29 | $42.98 | 295,756 |
| 2022-02-07 | $43.95 | $44.59 | $43.61 | $44.32 | $43.01 | 263,770 |
| 2022-02-04 | $43.99 | $44.47 | $43.40 | $44.18 | $42.87 | 255,263 |
| 2022-02-03 | $44.01 | $44.36 | $43.47 | $44.26 | $42.95 | 337,579 |
| 2022-02-02 | $44.16 | $44.30 | $43.73 | $44.07 | $42.76 | 469,382 |
| 2022-02-01 | $44.23 | $44.65 | $44.00 | $44.34 | $43.03 | 471,547 |
| 2022-01-31 | $44.26 | $44.48 | $43.51 | $44.46 | $43.14 | 576,791 |
| 2022-01-28 | $43.94 | $44.59 | $43.54 | $44.57 | $43.25 | 284,381 |
| 2022-01-27 | $44.13 | $44.74 | $43.59 | $43.98 | $42.68 | 351,264 |
| 2022-01-26 | $44.35 | $45.07 | $43.87 | $44.13 | $42.82 | 620,788 |
| 2022-01-25 | $43.64 | $44.95 | $43.06 | $44.33 | $43.02 | 493,199 |
| 2022-01-24 | $43.76 | $44.36 | $43.36 | $44.07 | $42.76 | 542,874 |
| 2022-01-21 | $44.37 | $45.13 | $43.51 | $43.76 | $42.46 | 448,662 |
| 2022-01-20 | $43.59 | $44.31 | $43.45 | $44.07 | $42.76 | 419,551 |
| 2022-01-19 | $43.80 | $44.23 | $43.46 | $43.57 | $42.28 | 364,130 |
| 2022-01-18 | $43.48 | $44.38 | $43.11 | $43.91 | $42.61 | 412,161 |
| 2022-01-14 | $43.18 | $43.72 | $42.89 | $43.65 | $42.36 | 219,731 |
| 2022-01-13 | $42.93 | $43.43 | $42.56 | $43.20 | $41.92 | 301,558 |
| 2022-01-12 | $42.31 | $42.97 | $42.25 | $42.68 | $41.42 | 475,140 |
| 2022-01-11 | $42.95 | $43.08 | $42.25 | $42.49 | $41.23 | 262,664 |
| 2022-01-10 | $43.08 | $43.36 | $42.75 | $42.95 | $41.68 | 263,829 |
| 2022-01-07 | $42.55 | $43.22 | $42.50 | $42.98 | $41.71 | 174,436 |
| 2022-01-06 | $42.71 | $42.96 | $42.45 | $42.65 | $41.39 | 183,335 |
| 2022-01-05 | $42.79 | $43.17 | $42.45 | $42.62 | $41.36 | 197,735 |
| 2022-01-04 | $42.39 | $43.25 | $42.29 | $42.75 | $41.48 | 271,661 |
| 2022-01-03 | $42.55 | $42.93 | $41.90 | $42.28 | $41.03 | 255,120 |
| 2021-12-31 | $42.33 | $42.73 | $41.99 | $42.49 | $41.23 | 253,527 |
| 2021-12-30 | $41.83 | $42.65 | $41.83 | $42.36 | $41.11 | 228,685 |
| 2021-12-29 | $41.37 | $42.08 | $41.35 | $41.87 | $40.63 | 235,469 |
| 2021-12-28 | $41.30 | $41.62 | $41.08 | $41.31 | $40.09 | 185,704 |
| 2021-12-27 | $41.28 | $41.52 | $40.94 | $41.32 | $40.10 | 185,462 |
| 2021-12-23 | $41.39 | $41.59 | $41.10 | $41.30 | $40.08 | 230,779 |
| 2021-12-22 | $40.37 | $41.24 | $40.21 | $41.23 | $40.01 | 337,741 |
| 2021-12-21 | $41.02 | $41.37 | $40.17 | $40.39 | $39.19 | 312,198 |
| 2021-12-20 | $40.79 | $40.88 | $40.11 | $40.74 | $39.53 | 270,763 |
| 2021-12-17 | $41.90 | $42.24 | $40.75 | $41.05 | $39.83 | 1,046,195 |
| 2021-12-16 | $41.65 | $42.71 | $41.65 | $42.22 | $40.97 | 312,270 |
| 2021-12-15 | $41.17 | $42.35 | $41.05 | $41.65 | $40.42 | 469,601 |
| 2021-12-14 | $41.45 | $41.93 | $40.94 | $41.03 | $39.81 | 451,141 |
| 2021-12-13 | $40.82 | $41.67 | $40.82 | $41.43 | $40.20 | 511,865 |
| 2021-12-10 | $40.60 | $40.86 | $40.41 | $40.84 | $39.63 | 272,716 |
| 2021-12-09 | $40.20 | $40.50 | $39.88 | $40.30 | $39.11 | 195,107 |
| 2021-12-08 | $40.12 | $40.60 | $39.92 | $40.46 | $39.26 | 216,855 |
| 2021-12-07 | $40.17 | $40.51 | $39.89 | $40.10 | $38.91 | 309,110 |
| 2021-12-06 | $39.62 | $40.69 | $39.28 | $40.32 | $39.13 | 472,084 |
| 2021-12-03 | $39.28 | $39.51 | $38.83 | $39.28 | $38.12 | 405,015 |
| 2021-12-02 | $39.19 | $39.46 | $38.89 | $39.09 | $37.93 | 331,315 |
| 2021-12-01 | $38.97 | $39.68 | $38.65 | $38.90 | $37.75 | 368,105 |
| 2021-11-30 | $38.90 | $39.10 | $38.37 | $38.51 | $37.37 | 676,614 |
| 2021-11-29 | $39.08 | $39.40 | $38.87 | $39.18 | $38.02 | 314,014 |
| 2021-11-26 | $39.00 | $39.06 | $38.23 | $38.84 | $37.69 | 229,023 |
| 2021-11-24 | $39.46 | $39.57 | $39.14 | $39.46 | $38.29 | 267,134 |
| 2021-11-23 | $39.54 | $39.84 | $39.29 | $39.42 | $38.25 | 336,375 |
| 2021-11-22 | $38.81 | $39.78 | $38.61 | $39.53 | $38.36 | 293,108 |
| 2021-11-19 | $38.72 | $39.08 | $38.54 | $38.81 | $37.66 | 392,725 |
| 2021-11-18 | $39.40 | $39.71 | $38.88 | $38.97 | $37.82 | 329,636 |
| 2021-11-17 | $40.13 | $40.21 | $39.26 | $39.91 | $38.31 | 371,071 |
| 2021-11-16 | $40.52 | $40.73 | $40.07 | $40.29 | $38.68 | 265,908 |
| 2021-11-15 | $40.44 | $40.66 | $40.12 | $40.54 | $38.92 | 284,848 |
| 2021-11-12 | $40.46 | $40.80 | $40.22 | $40.23 | $38.62 | 220,320 |
| 2021-11-11 | $40.54 | $40.68 | $40.28 | $40.53 | $38.91 | 218,097 |
| 2021-11-10 | $40.23 | $40.88 | $40.20 | $40.78 | $39.15 | 244,376 |
| 2021-11-09 | $39.91 | $40.37 | $39.68 | $40.14 | $38.53 | 356,547 |
| 2021-11-08 | $40.45 | $40.52 | $39.65 | $39.82 | $38.23 | 362,379 |
| 2021-11-05 | $39.93 | $40.72 | $39.86 | $40.29 | $38.68 | 324,809 |
| 2021-11-04 | $40.74 | $40.74 | $39.36 | $39.72 | $38.13 | 345,692 |
| 2021-11-03 | $39.90 | $40.89 | $39.56 | $40.55 | $38.93 | 347,473 |
| 2021-11-02 | $40.89 | $40.89 | $40.06 | $40.14 | $38.53 | 283,508 |
| 2021-11-01 | $39.74 | $40.85 | $39.71 | $40.66 | $39.03 | 271,164 |
| 2021-10-29 | $40.52 | $40.75 | $39.57 | $39.81 | $38.22 | 422,205 |
| 2021-10-28 | $40.58 | $40.97 | $40.25 | $40.49 | $38.87 | 300,121 |
| 2021-10-27 | $39.74 | $40.57 | $39.54 | $40.55 | $38.93 | 634,768 |
| 2021-10-26 | $40.11 | $40.26 | $39.67 | $39.85 | $38.25 | 551,186 |
| 2021-10-25 | $39.49 | $39.97 | $39.22 | $39.97 | $38.37 | 413,569 |
| 2021-10-22 | $39.51 | $39.72 | $39.21 | $39.49 | $37.91 | 313,494 |
| 2021-10-21 | $39.66 | $39.76 | $39.19 | $39.51 | $37.93 | 487,582 |
| 2021-10-20 | $39.17 | $40.25 | $39.09 | $39.66 | $38.07 | 572,414 |
| 2021-10-19 | $39.79 | $39.79 | $39.01 | $39.19 | $37.62 | 476,874 |
| 2021-10-18 | $40.55 | $40.71 | $39.40 | $39.75 | $38.16 | 350,576 |
| 2021-10-15 | $40.88 | $41.58 | $40.23 | $40.84 | $39.21 | 3,371,819 |
| 2021-10-14 | $39.59 | $40.91 | $39.46 | $40.50 | $38.88 | 600,918 |
| 2021-10-13 | $39.01 | $39.47 | $38.54 | $39.40 | $37.82 | 515,209 |
| 2021-10-12 | $38.82 | $39.18 | $38.44 | $39.00 | $37.44 | 657,652 |
| 2021-10-11 | $39.95 | $39.95 | $37.73 | $38.67 | $37.12 | 1,401,271 |
| 2021-10-08 | $40.49 | $40.90 | $40.30 | $40.37 | $38.75 | 299,797 |
| 2021-10-07 | $41.26 | $41.83 | $40.53 | $40.72 | $39.09 | 697,968 |
| 2021-10-06 | $40.40 | $41.41 | $40.19 | $41.33 | $39.68 | 442,297 |
| 2021-10-05 | $39.91 | $40.68 | $39.82 | $40.59 | $38.97 | 535,285 |
| 2021-10-04 | $38.95 | $40.10 | $38.95 | $39.90 | $38.30 | 314,042 |
| 2021-10-01 | $39.38 | $39.54 | $38.85 | $38.96 | $37.40 | 384,419 |
| 2021-09-30 | $39.97 | $39.97 | $39.08 | $39.12 | $37.55 | 446,280 |
| 2021-09-29 | $39.07 | $40.17 | $39.04 | $39.81 | $38.22 | 470,537 |
| 2021-09-28 | $39.50 | $39.84 | $39.12 | $39.20 | $37.63 | 340,453 |
| 2021-09-27 | $39.36 | $40.11 | $39.36 | $39.43 | $37.85 | 310,498 |
| 2021-09-24 | $39.00 | $39.61 | $38.99 | $39.19 | $37.62 | 328,835 |
| 2021-09-23 | $39.46 | $39.78 | $39.02 | $39.06 | $37.50 | 321,656 |
| 2021-09-22 | $39.41 | $39.92 | $39.28 | $39.32 | $37.75 | 273,810 |
| 2021-09-21 | $39.77 | $40.03 | $39.23 | $39.23 | $37.66 | 356,955 |
| 2021-09-20 | $39.61 | $39.86 | $39.24 | $39.64 | $38.05 | 390,921 |
| 2021-09-17 | $40.11 | $40.44 | $39.77 | $39.92 | $38.32 | 1,044,097 |
| 2021-09-16 | $40.63 | $40.63 | $39.56 | $39.89 | $38.29 | 349,551 |
| 2021-09-15 | $40.58 | $41.00 | $40.21 | $40.48 | $38.86 | 414,789 |
| 2021-09-14 | $41.07 | $41.10 | $40.37 | $40.61 | $38.98 | 434,435 |
| 2021-09-13 | $41.43 | $41.60 | $40.76 | $40.93 | $39.29 | 297,426 |
| 2021-09-10 | $42.31 | $42.31 | $41.14 | $41.21 | $39.56 | 262,928 |
| 2021-09-09 | $42.81 | $42.94 | $42.33 | $42.33 | $40.64 | 255,298 |
| 2021-09-08 | $42.28 | $43.16 | $42.00 | $42.85 | $41.13 | 324,947 |
| 2021-09-07 | $42.35 | $42.38 | $41.81 | $42.33 | $40.64 | 349,758 |
| 2021-09-03 | $42.72 | $42.90 | $42.40 | $42.44 | $40.74 | 336,384 |
| 2021-09-02 | $42.25 | $42.67 | $42.25 | $42.62 | $40.91 | 353,503 |
| 2021-09-01 | $41.93 | $42.22 | $41.63 | $42.20 | $40.51 | 288,813 |
| 2021-08-31 | $41.62 | $42.12 | $41.46 | $41.85 | $40.17 | 474,520 |
| 2021-08-30 | $41.44 | $41.71 | $41.34 | $41.60 | $39.93 | 390,012 |
| 2021-08-27 | $41.24 | $41.63 | $41.21 | $41.43 | $39.77 | 353,821 |
| 2021-08-26 | $41.43 | $41.79 | $40.99 | $41.17 | $39.52 | 271,771 |
| 2021-08-25 | $41.89 | $42.17 | $41.61 | $41.65 | $39.98 | 580,927 |
| 2021-08-24 | $42.26 | $42.32 | $41.49 | $41.87 | $40.19 | 363,825 |
| 2021-08-23 | $42.50 | $42.50 | $41.90 | $42.05 | $40.37 | 289,002 |
| 2021-08-20 | $41.85 | $42.70 | $41.60 | $42.56 | $40.86 | 475,470 |
| 2021-08-19 | $41.71 | $42.40 | $41.71 | $41.84 | $40.17 | 544,695 |
| 2021-08-18 | $42.50 | $42.91 | $41.60 | $41.96 | $40.28 | 302,912 |
| 2021-08-17 | $42.07 | $43.02 | $41.93 | $42.99 | $40.86 | 291,591 |
| 2021-08-16 | $41.75 | $42.37 | $41.64 | $42.26 | $40.16 | 329,733 |
| 2021-08-13 | $42.11 | $42.11 | $41.57 | $41.75 | $39.68 | 220,679 |
| 2021-08-12 | $42.11 | $42.24 | $41.79 | $41.90 | $39.82 | 201,107 |
| 2021-08-11 | $42.12 | $42.35 | $41.95 | $42.19 | $40.10 | 315,867 |
| 2021-08-10 | $42.24 | $42.25 | $41.77 | $42.14 | $40.05 | 258,956 |
| 2021-08-09 | $42.82 | $42.89 | $42.26 | $42.40 | $40.30 | 271,671 |
| 2021-08-06 | $43.33 | $43.36 | $42.66 | $42.67 | $40.55 | 267,213 |
| 2021-08-05 | $42.86 | $43.16 | $42.45 | $43.13 | $40.99 | 292,026 |
| 2021-08-04 | $43.05 | $43.25 | $42.00 | $42.77 | $40.65 | 674,154 |
| 2021-08-03 | $43.16 | $44.27 | $42.91 | $44.24 | $42.05 | 452,292 |
| 2021-08-02 | $42.94 | $43.64 | $42.73 | $42.96 | $40.83 | 326,487 |
| 2021-07-30 | $43.39 | $43.83 | $42.81 | $42.83 | $40.71 | 426,346 |
| 2021-07-29 | $43.88 | $44.02 | $43.32 | $43.35 | $41.20 | 244,664 |
| 2021-07-28 | $43.53 | $43.87 | $42.90 | $43.65 | $41.48 | 289,626 |
| 2021-07-27 | $43.17 | $43.47 | $42.85 | $43.31 | $41.16 | 316,207 |
| 2021-07-26 | $43.38 | $43.57 | $42.96 | $43.33 | $41.18 | 169,929 |
| 2021-07-23 | $42.72 | $43.28 | $42.72 | $43.18 | $41.04 | 208,603 |
| 2021-07-22 | $42.74 | $42.98 | $42.52 | $42.66 | $40.54 | 186,455 |
| 2021-07-21 | $43.70 | $43.93 | $42.80 | $42.90 | $40.77 | 262,567 |
| 2021-07-20 | $42.92 | $43.93 | $42.83 | $43.54 | $41.38 | 455,846 |
| 2021-07-19 | $42.62 | $43.05 | $42.28 | $42.90 | $40.77 | 372,192 |
| 2021-07-16 | $42.79 | $43.32 | $42.75 | $43.00 | $40.87 | 302,348 |
| 2021-07-15 | $41.84 | $42.76 | $41.68 | $42.74 | $40.62 | 364,205 |
| 2021-07-14 | $42.00 | $42.17 | $41.46 | $41.97 | $39.89 | 280,343 |
| 2021-07-13 | $42.45 | $42.54 | $41.74 | $41.79 | $39.72 | 285,401 |
| 2021-07-12 | $42.39 | $42.63 | $42.20 | $42.56 | $40.45 | 328,291 |
| 2021-07-09 | $42.44 | $42.79 | $42.11 | $42.53 | $40.42 | 576,238 |
| 2021-07-08 | $42.44 | $42.58 | $41.76 | $42.19 | $40.10 | 409,203 |
| 2021-07-07 | $42.41 | $42.70 | $42.22 | $42.69 | $40.57 | 389,605 |
| 2021-07-06 | $42.67 | $42.67 | $41.67 | $42.59 | $40.48 | 244,775 |
| 2021-07-02 | $43.10 | $43.10 | $42.36 | $42.56 | $40.45 | 214,632 |
| 2021-07-01 | $42.95 | $43.22 | $42.63 | $42.97 | $40.84 | 214,031 |
| 2021-06-30 | $42.83 | $43.08 | $42.17 | $42.67 | $40.55 | 413,456 |
| 2021-06-29 | $43.40 | $43.84 | $42.87 | $42.88 | $40.75 | 357,377 |
| 2021-06-28 | $43.44 | $43.85 | $43.06 | $43.48 | $41.32 | 286,166 |
| 2021-06-25 | $43.34 | $43.69 | $43.22 | $43.57 | $41.41 | 654,141 |
| 2021-06-24 | $43.32 | $43.50 | $43.00 | $43.34 | $41.19 | 230,453 |
| 2021-06-23 | $44.30 | $44.39 | $43.28 | $43.32 | $41.17 | 516,147 |
| 2021-06-22 | $44.40 | $44.74 | $44.20 | $44.40 | $42.20 | 357,766 |
| 2021-06-21 | $43.48 | $44.42 | $43.48 | $44.40 | $42.20 | 217,599 |
| 2021-06-18 | $44.52 | $44.68 | $43.26 | $43.33 | $41.18 | 602,201 |
| 2021-06-17 | $45.03 | $45.11 | $44.65 | $44.78 | $42.56 | 295,594 |
| 2021-06-16 | $45.45 | $45.56 | $44.98 | $45.17 | $42.93 | 239,735 |
| 2021-06-15 | $45.12 | $45.59 | $44.90 | $45.44 | $43.19 | 326,205 |
| 2021-06-14 | $44.99 | $45.46 | $44.69 | $44.94 | $42.71 | 296,973 |
| 2021-06-11 | $45.21 | $45.31 | $44.89 | $44.95 | $42.72 | 218,315 |
| 2021-06-10 | $44.83 | $45.50 | $44.66 | $45.21 | $42.97 | 316,767 |
| 2021-06-09 | $44.99 | $45.03 | $44.64 | $44.85 | $42.63 | 734,440 |
| 2021-06-08 | $44.66 | $45.05 | $44.44 | $44.80 | $42.58 | 354,052 |
| 2021-06-07 | $44.68 | $44.78 | $44.45 | $44.70 | $42.48 | 291,801 |
| 2021-06-04 | $45.07 | $45.30 | $44.72 | $44.74 | $42.52 | 219,834 |
| 2021-06-03 | $45.00 | $45.01 | $44.65 | $45.00 | $42.77 | 425,652 |
| 2021-06-02 | $45.19 | $45.39 | $44.82 | $45.13 | $42.89 | 325,346 |
| 2021-06-01 | $45.59 | $45.62 | $45.08 | $45.19 | $42.95 | 337,081 |
| 2021-05-28 | $44.95 | $45.41 | $44.89 | $45.33 | $43.08 | 309,404 |
| 2021-05-27 | $45.43 | $45.48 | $44.86 | $44.89 | $42.66 | 307,397 |
| 2021-05-26 | $45.04 | $45.59 | $44.82 | $45.25 | $43.01 | 365,399 |
| 2021-05-25 | $46.02 | $46.14 | $45.39 | $45.41 | $42.76 | 640,929 |
| 2021-05-24 | $46.05 | $46.40 | $45.95 | $46.13 | $43.44 | 345,928 |
| 2021-05-21 | $45.65 | $46.04 | $45.50 | $45.97 | $43.29 | 282,521 |
| 2021-05-20 | $46.28 | $46.28 | $45.46 | $45.62 | $42.96 | 282,938 |
| 2021-05-19 | $46.62 | $46.63 | $45.71 | $46.20 | $43.50 | 232,805 |
| 2021-05-18 | $46.45 | $47.01 | $46.45 | $46.78 | $44.05 | 237,967 |
| 2021-05-17 | $46.77 | $46.97 | $46.38 | $46.64 | $43.92 | 411,503 |
| 2021-05-14 | $46.89 | $47.39 | $46.65 | $46.83 | $44.10 | 265,956 |
| 2021-05-13 | $45.67 | $47.08 | $45.60 | $46.74 | $44.01 | 343,947 |
| 2021-05-12 | $46.75 | $46.94 | $45.57 | $45.69 | $43.02 | 363,521 |
| 2021-05-11 | $47.25 | $47.25 | $46.27 | $46.62 | $43.90 | 319,275 |
| 2021-05-10 | $47.08 | $47.90 | $47.07 | $47.35 | $44.59 | 284,785 |
| 2021-05-07 | $46.81 | $47.21 | $46.75 | $46.97 | $44.23 | 335,304 |
| 2021-05-06 | $46.61 | $47.17 | $46.19 | $47.16 | $44.41 | 441,881 |
| 2021-05-05 | $45.91 | $46.65 | $45.23 | $46.56 | $43.84 | 428,599 |
| 2021-05-04 | $46.12 | $46.47 | $45.91 | $46.06 | $43.37 | 472,676 |
| 2021-05-03 | $46.25 | $46.43 | $45.97 | $46.02 | $43.33 | 762,541 |
| 2021-04-30 | $45.97 | $46.21 | $45.85 | $46.02 | $43.33 | 469,294 |
| 2021-04-29 | $45.82 | $46.39 | $45.69 | $46.00 | $43.31 | 307,366 |
| 2021-04-28 | $46.09 | $46.10 | $45.45 | $45.82 | $43.14 | 436,999 |
| 2021-04-27 | $46.25 | $46.25 | $45.59 | $45.82 | $43.14 | 343,371 |
| 2021-04-26 | $46.82 | $46.82 | $45.81 | $46.16 | $43.46 | 580,329 |
| 2021-04-23 | $47.16 | $47.28 | $46.55 | $46.57 | $43.85 | 467,164 |
| 2021-04-22 | $47.24 | $47.54 | $46.86 | $47.02 | $44.27 | 510,391 |
| 2021-04-21 | $47.02 | $47.18 | $46.59 | $46.97 | $44.23 | 377,986 |
| 2021-04-20 | $47.65 | $47.88 | $46.83 | $47.03 | $44.28 | 428,987 |
| 2021-04-19 | $47.25 | $47.84 | $47.11 | $47.67 | $44.89 | 571,585 |
| 2021-04-16 | $48.01 | $48.11 | $47.22 | $47.24 | $44.48 | 2,890,041 |
| 2021-04-15 | $47.79 | $48.10 | $47.37 | $47.70 | $44.91 | 445,693 |
| 2021-04-14 | $47.61 | $48.08 | $47.41 | $47.75 | $44.96 | 441,250 |
| 2021-04-13 | $47.20 | $47.72 | $46.78 | $47.49 | $44.72 | 524,361 |
| 2021-04-12 | $47.93 | $47.97 | $47.38 | $47.58 | $44.80 | 277,205 |
| 2021-04-09 | $47.72 | $47.91 | $47.38 | $47.57 | $44.79 | 553,494 |
| 2021-04-08 | $47.71 | $47.83 | $47.08 | $47.58 | $44.80 | 416,317 |
| 2021-04-07 | $47.52 | $47.82 | $47.29 | $47.73 | $44.94 | 333,019 |
| 2021-04-06 | $47.23 | $47.75 | $46.66 | $47.30 | $44.54 | 517,025 |
| 2021-04-05 | $48.02 | $48.89 | $47.30 | $47.43 | $44.66 | 717,271 |
| 2021-04-01 | $47.58 | $47.78 | $46.78 | $47.43 | $44.66 | 325,027 |
| 2021-03-31 | $47.26 | $47.88 | $47.02 | $47.75 | $44.96 | 464,114 |
| 2021-03-30 | $47.72 | $47.81 | $47.13 | $47.21 | $44.45 | 332,734 |
| 2021-03-29 | $48.14 | $49.14 | $47.89 | $47.94 | $45.14 | 486,614 |
| 2021-03-26 | $47.71 | $48.28 | $47.01 | $48.27 | $45.45 | 754,383 |
| 2021-03-25 | $46.97 | $48.09 | $46.31 | $47.95 | $45.15 | 936,315 |
| 2021-03-24 | $46.42 | $47.19 | $45.92 | $46.43 | $43.72 | 647,811 |
| 2021-03-23 | $45.86 | $46.47 | $45.66 | $46.24 | $43.54 | 467,427 |
| 2021-03-22 | $46.11 | $46.49 | $45.66 | $46.27 | $43.57 | 483,794 |
| 2021-03-19 | $45.05 | $46.46 | $44.69 | $46.33 | $43.62 | 1,169,607 |
| 2021-03-18 | $45.74 | $46.08 | $44.93 | $45.07 | $42.44 | 369,304 |
| 2021-03-17 | $46.66 | $46.66 | $45.45 | $45.55 | $42.89 | 419,989 |
| 2021-03-16 | $46.66 | $47.40 | $46.34 | $46.65 | $43.93 | 442,886 |
| 2021-03-15 | $45.30 | $48.09 | $45.28 | $47.14 | $44.39 | 1,073,747 |
| 2021-03-12 | $43.38 | $45.49 | $43.34 | $45.00 | $42.37 | 537,215 |
| 2021-03-11 | $43.55 | $43.74 | $42.94 | $43.13 | $40.61 | 303,493 |
| 2021-03-10 | $42.36 | $43.74 | $42.36 | $43.67 | $41.12 | 366,356 |
| 2021-03-09 | $42.57 | $42.83 | $42.12 | $42.36 | $39.89 | 537,040 |
| 2021-03-08 | $43.19 | $43.57 | $42.69 | $42.82 | $40.32 | 1,015,616 |
| 2021-03-05 | $41.33 | $43.04 | $40.85 | $42.92 | $40.41 | 497,437 |
| 2021-03-04 | $40.92 | $41.77 | $40.69 | $40.87 | $38.48 | 353,171 |
| 2021-03-03 | $39.78 | $40.79 | $39.54 | $40.66 | $38.29 | 414,461 |
| 2021-03-02 | $39.83 | $39.85 | $38.91 | $39.58 | $37.27 | 417,359 |
| 2021-03-01 | $40.41 | $40.58 | $39.70 | $39.80 | $37.48 | 512,587 |
| 2021-02-26 | $40.64 | $40.80 | $39.92 | $40.21 | $37.86 | 603,973 |
| 2021-02-25 | $39.45 | $40.79 | $39.40 | $40.60 | $38.23 | 578,613 |
| 2021-02-24 | $39.15 | $40.51 | $38.59 | $39.41 | $37.11 | 560,879 |
| 2021-02-23 | $38.44 | $39.10 | $38.04 | $38.82 | $36.55 | 499,618 |
| 2021-02-22 | $38.36 | $38.36 | $37.67 | $38.14 | $35.91 | 280,952 |
| 2021-02-19 | $37.79 | $38.46 | $37.57 | $38.43 | $36.19 | 347,325 |
| 2021-02-18 | $38.37 | $38.43 | $37.80 | $37.81 | $35.60 | 279,005 |
| 2021-02-17 | $38.49 | $38.95 | $38.17 | $38.61 | $35.95 | 315,713 |
| 2021-02-16 | $38.73 | $38.75 | $37.95 | $38.49 | $35.84 | 286,708 |
| 2021-02-12 | $39.39 | $39.39 | $38.62 | $38.79 | $36.12 | 316,577 |
| 2021-02-11 | $39.21 | $39.47 | $38.83 | $39.45 | $36.74 | 296,903 |
| 2021-02-10 | $39.00 | $39.78 | $38.98 | $39.26 | $36.56 | 243,670 |
| 2021-02-09 | $38.64 | $38.91 | $38.17 | $38.75 | $36.08 | 277,084 |
| 2021-02-08 | $38.26 | $38.71 | $38.07 | $38.34 | $35.70 | 325,106 |
| 2021-02-05 | $38.00 | $38.25 | $37.57 | $38.19 | $35.56 | 353,261 |
| 2021-02-04 | $37.20 | $37.64 | $37.00 | $37.43 | $34.85 | 333,738 |
| 2021-02-03 | $37.49 | $37.75 | $36.68 | $37.32 | $34.75 | 317,674 |
| 2021-02-02 | $38.19 | $38.25 | $37.68 | $37.71 | $35.12 | 345,302 |
| 2021-02-01 | $37.41 | $38.26 | $36.85 | $37.83 | $35.23 | 357,160 |
| 2021-01-29 | $38.58 | $38.99 | $37.42 | $37.48 | $34.90 | 532,629 |
| 2021-01-28 | $39.27 | $39.96 | $38.44 | $38.67 | $36.01 | 565,844 |
| 2021-01-27 | $38.83 | $39.70 | $38.65 | $38.92 | $36.24 | 424,024 |
| 2021-01-26 | $39.47 | $39.58 | $38.58 | $39.35 | $36.64 | 330,496 |
| 2021-01-25 | $38.40 | $39.47 | $38.31 | $39.27 | $36.57 | 325,762 |
| 2021-01-22 | $38.32 | $38.71 | $38.02 | $38.66 | $36.00 | 254,731 |
| 2021-01-21 | $38.27 | $38.62 | $37.63 | $38.51 | $35.86 | 400,132 |
| 2021-01-20 | $38.57 | $39.39 | $38.35 | $38.54 | $35.89 | 291,498 |
| 2021-01-19 | $40.62 | $40.62 | $38.68 | $38.79 | $36.12 | 537,184 |
| 2021-01-15 | $40.00 | $40.48 | $39.72 | $40.33 | $37.56 | 289,973 |
| 2021-01-14 | $40.26 | $40.39 | $39.61 | $40.15 | $37.39 | 297,282 |
| 2021-01-13 | $40.04 | $40.19 | $39.73 | $39.93 | $37.18 | 393,969 |
| 2021-01-12 | $39.89 | $40.08 | $39.48 | $39.97 | $37.22 | 240,856 |
| 2021-01-11 | $39.93 | $40.50 | $39.50 | $39.97 | $37.22 | 396,650 |
| 2021-01-08 | $39.61 | $40.14 | $39.31 | $40.12 | $37.36 | 557,085 |
| 2021-01-07 | $41.18 | $41.45 | $40.51 | $40.79 | $37.98 | 378,195 |
| 2021-01-06 | $39.43 | $41.47 | $39.07 | $41.20 | $38.37 | 560,075 |
| 2021-01-05 | $39.42 | $39.68 | $38.54 | $38.82 | $36.15 | 408,018 |
| 2021-01-04 | $40.25 | $40.52 | $39.39 | $39.47 | $36.75 | 395,115 |
| 2020-12-31 | $39.62 | $40.39 | $39.62 | $40.14 | $37.38 | 401,401 |
| 2020-12-30 | $39.71 | $40.04 | $39.63 | $39.66 | $36.93 | 184,544 |
| 2020-12-29 | $40.50 | $40.66 | $39.61 | $39.74 | $37.01 | 238,393 |
| 2020-12-28 | $40.08 | $40.73 | $39.97 | $40.42 | $37.64 | 385,422 |
| 2020-12-24 | $39.96 | $39.99 | $39.51 | $39.92 | $37.17 | 182,264 |
| 2020-12-23 | $39.52 | $39.98 | $39.36 | $39.68 | $36.95 | 432,235 |
| 2020-12-22 | $38.21 | $39.41 | $38.12 | $39.34 | $36.63 | 307,974 |
| 2020-12-21 | $38.33 | $38.44 | $37.27 | $38.30 | $35.67 | 580,968 |
| 2020-12-18 | $39.68 | $40.11 | $38.58 | $38.85 | $36.18 | 1,852,851 |
| 2020-12-17 | $39.69 | $40.09 | $39.45 | $39.52 | $36.80 | 428,628 |
| 2020-12-16 | $40.02 | $40.36 | $39.50 | $39.61 | $36.88 | 292,593 |
| 2020-12-15 | $39.22 | $39.82 | $38.87 | $39.78 | $37.04 | 409,679 |
| 2020-12-14 | $39.25 | $40.25 | $39.10 | $39.11 | $36.42 | 426,551 |
| 2020-12-11 | $38.62 | $39.28 | $38.62 | $38.96 | $36.28 | 362,011 |
| 2020-12-10 | $38.58 | $38.96 | $38.29 | $38.86 | $36.19 | 454,305 |
| 2020-12-09 | $37.77 | $38.68 | $37.59 | $38.57 | $35.92 | 288,772 |
| 2020-12-08 | $37.60 | $38.01 | $37.35 | $37.75 | $35.15 | 420,015 |
| 2020-12-07 | $37.16 | $37.86 | $37.09 | $37.80 | $35.20 | 392,733 |
| 2020-12-04 | $37.68 | $37.96 | $37.15 | $37.38 | $34.81 | 429,749 |
| 2020-12-03 | $37.30 | $37.50 | $37.00 | $37.42 | $34.85 | 448,254 |
| 2020-12-02 | $37.18 | $37.47 | $36.20 | $37.43 | $34.85 | 463,223 |
| 2020-12-01 | $37.86 | $38.12 | $37.31 | $37.62 | $34.66 | 432,748 |
| 2020-11-30 | $38.09 | $38.38 | $37.43 | $37.52 | $34.56 | 469,476 |
| 2020-11-27 | $39.07 | $39.07 | $38.05 | $38.40 | $35.38 | 216,690 |
| 2020-11-25 | $39.39 | $39.39 | $38.83 | $39.15 | $36.07 | 433,193 |
| 2020-11-24 | $38.93 | $39.64 | $38.67 | $39.40 | $36.30 | 492,704 |
| 2020-11-23 | $37.70 | $38.52 | $37.68 | $38.40 | $35.38 | 275,378 |
| 2020-11-20 | $37.25 | $37.74 | $37.08 | $37.51 | $34.56 | 288,285 |
| 2020-11-19 | $37.52 | $37.78 | $37.01 | $37.50 | $34.55 | 244,653 |
| 2020-11-18 | $38.72 | $38.72 | $37.67 | $37.69 | $34.72 | 291,032 |
| 2020-11-17 | $38.65 | $39.12 | $38.02 | $38.58 | $35.54 | 361,244 |
| 2020-11-16 | $38.45 | $39.15 | $38.00 | $39.14 | $36.06 | 371,033 |
| 2020-11-13 | $36.97 | $38.06 | $36.96 | $37.82 | $34.84 | 256,193 |
| 2020-11-12 | $37.34 | $37.47 | $36.40 | $36.80 | $33.90 | 472,906 |
| 2020-11-11 | $37.65 | $37.98 | $37.39 | $37.71 | $34.74 | 350,807 |
| 2020-11-10 | $36.23 | $37.56 | $36.09 | $37.53 | $34.57 | 390,405 |
| 2020-11-09 | $35.16 | $36.91 | $35.16 | $35.89 | $33.06 | 555,991 |
| 2020-11-06 | $33.91 | $34.16 | $33.49 | $33.99 | $31.31 | 405,038 |
| 2020-11-05 | $34.00 | $34.71 | $33.57 | $33.78 | $31.12 | 275,744 |
| 2020-11-04 | $34.59 | $35.31 | $33.65 | $33.75 | $31.09 | 407,143 |
| 2020-11-03 | $34.47 | $35.04 | $34.28 | $34.85 | $32.11 | 349,773 |
| 2020-11-02 | $33.64 | $33.94 | $33.25 | $33.93 | $31.26 | 199,837 |
| 2020-10-30 | $33.25 | $33.60 | $33.01 | $33.22 | $30.60 | 348,222 |
| 2020-10-29 | $33.04 | $33.63 | $32.26 | $33.35 | $30.72 | 334,088 |
| 2020-10-28 | $33.95 | $34.33 | $32.95 | $33.04 | $30.44 | 512,965 |
| 2020-10-27 | $35.22 | $35.26 | $34.42 | $34.44 | $31.73 | 374,670 |
| 2020-10-26 | $34.67 | $35.28 | $34.49 | $35.22 | $32.45 | 309,801 |
| 2020-10-23 | $34.54 | $34.98 | $34.24 | $34.97 | $32.22 | 263,494 |
| 2020-10-22 | $33.72 | $34.42 | $33.48 | $34.35 | $31.64 | 349,023 |
| 2020-10-21 | $32.57 | $34.30 | $32.55 | $33.72 | $31.06 | 670,001 |
| 2020-10-20 | $33.24 | $33.29 | $32.66 | $32.74 | $30.16 | 507,148 |
| 2020-10-19 | $33.87 | $34.00 | $33.07 | $33.14 | $30.53 | 528,379 |
| 2020-10-16 | $34.26 | $34.48 | $33.99 | $34.01 | $31.33 | 202,568 |
| 2020-10-15 | $34.05 | $34.62 | $33.88 | $34.37 | $31.66 | 191,379 |
| 2020-10-14 | $34.70 | $35.00 | $34.24 | $34.34 | $31.64 | 208,253 |
| 2020-10-13 | $35.36 | $35.50 | $34.47 | $34.79 | $32.05 | 273,892 |
| 2020-10-12 | $34.87 | $36.02 | $34.87 | $35.71 | $32.90 | 289,202 |
| 2020-10-09 | $35.17 | $35.27 | $34.73 | $35.08 | $32.32 | 425,781 |
| 2020-10-08 | $35.22 | $35.59 | $34.92 | $35.03 | $32.27 | 404,179 |
| 2020-10-07 | $34.68 | $35.15 | $34.36 | $34.94 | $32.19 | 625,514 |
| 2020-10-06 | $34.51 | $35.16 | $34.38 | $34.62 | $31.89 | 481,558 |
| 2020-10-05 | $34.69 | $34.93 | $34.23 | $34.26 | $31.56 | 352,801 |
| 2020-10-02 | $34.25 | $34.89 | $34.05 | $34.61 | $31.88 | 392,816 |
| 2020-10-01 | $34.04 | $34.52 | $34.04 | $34.41 | $31.70 | 264,505 |
| 2020-09-30 | $33.99 | $34.20 | $33.69 | $34.12 | $31.43 | 529,018 |
| 2020-09-29 | $34.32 | $34.49 | $33.54 | $33.72 | $31.06 | 395,524 |
| 2020-09-28 | $33.90 | $34.53 | $33.90 | $34.12 | $31.43 | 370,627 |
| 2020-09-25 | $33.25 | $33.90 | $33.16 | $33.90 | $31.23 | 325,809 |
| 2020-09-24 | $33.46 | $33.64 | $32.95 | $33.41 | $30.78 | 410,499 |
| 2020-09-23 | $34.64 | $34.83 | $33.36 | $33.36 | $30.73 | 593,823 |
| 2020-09-22 | $33.58 | $34.61 | $33.54 | $34.60 | $31.87 | 596,965 |
| 2020-09-21 | $34.02 | $35.01 | $33.61 | $34.33 | $31.63 | 850,608 |
| 2020-09-18 | $34.76 | $35.02 | $33.97 | $34.68 | $31.95 | 1,723,215 |
| 2020-09-17 | $35.02 | $35.12 | $34.23 | $34.57 | $31.85 | 421,350 |
| 2020-09-16 | $34.45 | $35.50 | $34.33 | $35.25 | $32.47 | 566,520 |
| 2020-09-15 | $34.51 | $34.83 | $34.41 | $34.58 | $31.86 | 545,154 |
| 2020-09-14 | $34.48 | $34.53 | $33.86 | $34.22 | $31.52 | 699,354 |
| 2020-09-11 | $35.57 | $35.59 | $34.26 | $34.44 | $31.73 | 525,772 |
| 2020-09-10 | $36.10 | $36.10 | $35.47 | $35.50 | $32.70 | 486,745 |
| 2020-09-09 | $36.55 | $36.91 | $36.14 | $36.17 | $33.32 | 527,035 |
| 2020-09-08 | $37.05 | $37.05 | $36.25 | $36.31 | $33.45 | 415,376 |
| 2020-09-04 | $37.36 | $37.48 | $36.60 | $37.10 | $34.18 | 360,056 |
| 2020-09-03 | $37.07 | $37.46 | $36.68 | $37.11 | $34.19 | 415,848 |
| 2020-09-02 | $36.50 | $37.17 | $36.33 | $37.01 | $34.09 | 415,543 |
| 2020-09-01 | $36.67 | $36.68 | $36.30 | $36.52 | $33.64 | 325,925 |
| 2020-08-31 | $36.89 | $37.12 | $36.78 | $36.86 | $33.96 | 457,037 |
| 2020-08-28 | $36.98 | $37.10 | $36.44 | $37.05 | $34.13 | 322,505 |
| 2020-08-27 | $36.70 | $37.05 | $36.55 | $36.75 | $33.86 | 403,692 |
| 2020-08-26 | $36.87 | $36.87 | $36.29 | $36.66 | $33.77 | 376,500 |
| 2020-08-25 | $36.38 | $37.08 | $35.90 | $37.06 | $34.14 | 455,138 |
| 2020-08-24 | $35.78 | $36.31 | $35.40 | $36.29 | $33.43 | 364,926 |
| 2020-08-21 | $35.68 | $35.92 | $35.48 | $35.65 | $32.84 | 775,239 |
| 2020-08-20 | $35.80 | $36.00 | $35.62 | $35.74 | $32.92 | 702,249 |
| 2020-08-19 | $35.91 | $36.26 | $35.77 | $35.98 | $33.15 | 1,166,102 |
| 2020-08-18 | $36.53 | $36.70 | $36.33 | $36.39 | $33.15 | 642,711 |
| 2020-08-17 | $37.16 | $37.34 | $36.56 | $36.71 | $33.44 | 974,737 |
| 2020-08-14 | $37.03 | $37.45 | $36.77 | $37.25 | $33.93 | 271,492 |
| 2020-08-13 | $37.49 | $37.76 | $37.09 | $37.35 | $34.03 | 227,089 |
| 2020-08-12 | $37.96 | $38.13 | $37.61 | $37.78 | $34.42 | 361,652 |
| 2020-08-11 | $38.21 | $38.61 | $37.49 | $37.75 | $34.39 | 395,461 |
| 2020-08-10 | $38.22 | $38.61 | $37.91 | $38.10 | $34.71 | 398,355 |
| 2020-08-07 | $36.71 | $38.33 | $36.71 | $38.26 | $34.85 | 338,030 |
| 2020-08-06 | $36.50 | $37.18 | $36.23 | $36.92 | $33.63 | 259,637 |
| 2020-08-05 | $37.34 | $37.64 | $36.49 | $36.68 | $33.41 | 598,312 |
| 2020-08-04 | $36.31 | $37.01 | $36.31 | $36.97 | $33.68 | 227,665 |
| 2020-08-03 | $37.24 | $37.24 | $36.22 | $36.51 | $33.26 | 207,521 |
| 2020-07-31 | $37.03 | $37.33 | $36.12 | $37.13 | $33.82 | 340,004 |
| 2020-07-30 | $37.18 | $37.46 | $36.86 | $37.31 | $33.99 | 174,051 |
| 2020-07-29 | $37.46 | $37.85 | $36.98 | $37.51 | $34.17 | 344,016 |
| 2020-07-28 | $36.65 | $37.94 | $36.65 | $37.43 | $34.10 | 374,227 |
| 2020-07-27 | $37.19 | $37.61 | $36.64 | $36.85 | $33.57 | 429,663 |
| 2020-07-24 | $38.00 | $38.46 | $37.19 | $37.37 | $34.04 | 239,407 |
| 2020-07-23 | $37.59 | $38.09 | $37.59 | $37.84 | $34.47 | 245,521 |
| 2020-07-22 | $37.52 | $38.17 | $37.24 | $37.84 | $34.47 | 346,453 |
| 2020-07-21 | $37.40 | $38.13 | $37.26 | $37.85 | $34.48 | 297,809 |
| 2020-07-20 | $37.28 | $37.28 | $36.60 | $37.13 | $33.82 | 470,737 |
| 2020-07-17 | $36.83 | $37.44 | $36.69 | $37.26 | $33.94 | 303,173 |
| 2020-07-16 | $36.04 | $36.79 | $36.04 | $36.71 | $33.44 | 379,097 |
| 2020-07-15 | $36.64 | $37.15 | $36.06 | $36.07 | $32.86 | 293,650 |
| 2020-07-14 | $35.86 | $36.28 | $35.53 | $36.05 | $32.84 | 245,109 |
| 2020-07-13 | $36.17 | $36.23 | $35.55 | $35.67 | $32.49 | 482,317 |
| 2020-07-10 | $35.32 | $36.17 | $35.20 | $36.14 | $32.92 | 260,835 |
| 2020-07-09 | $35.50 | $35.54 | $34.28 | $35.19 | $32.06 | 328,322 |
| 2020-07-08 | $35.58 | $35.82 | $34.98 | $35.67 | $32.49 | 272,407 |
| 2020-07-07 | $35.69 | $36.00 | $35.34 | $35.72 | $32.54 | 1,013,308 |
| 2020-07-06 | $36.98 | $37.18 | $35.39 | $36.13 | $32.91 | 300,394 |
| 2020-07-02 | $37.18 | $37.42 | $36.56 | $36.65 | $33.39 | 369,402 |
| 2020-07-01 | $36.56 | $36.99 | $36.19 | $36.80 | $33.52 | 410,304 |
| 2020-06-30 | $35.39 | $36.56 | $35.39 | $36.39 | $33.15 | 610,945 |
| 2020-06-29 | $34.22 | $35.68 | $33.93 | $35.48 | $32.32 | 479,479 |
| 2020-06-26 | $34.91 | $35.37 | $33.34 | $33.77 | $30.76 | 983,745 |
| 2020-06-25 | $35.27 | $35.34 | $34.56 | $35.07 | $31.95 | 651,166 |
| 2020-06-24 | $34.58 | $35.66 | $34.56 | $35.35 | $32.20 | 757,238 |
| 2020-06-23 | $35.92 | $36.14 | $34.69 | $34.89 | $31.78 | 362,355 |
| 2020-06-22 | $35.25 | $35.79 | $34.88 | $35.52 | $32.36 | 419,944 |
| 2020-06-19 | $37.04 | $37.58 | $35.28 | $35.33 | $32.18 | 1,637,964 |
| 2020-06-18 | $36.79 | $37.22 | $36.07 | $36.94 | $33.65 | 301,995 |
| 2020-06-17 | $37.43 | $37.65 | $36.33 | $37.14 | $33.83 | 388,596 |
| 2020-06-16 | $38.45 | $38.60 | $37.19 | $37.48 | $34.14 | 372,622 |
| 2020-06-15 | $35.84 | $38.22 | $35.64 | $37.55 | $34.21 | 630,587 |
| 2020-06-12 | $37.14 | $37.16 | $35.88 | $36.48 | $33.23 | 451,620 |
| 2020-06-11 | $38.03 | $38.17 | $36.02 | $36.19 | $32.97 | 438,259 |
| 2020-06-10 | $39.01 | $39.35 | $38.58 | $38.59 | $35.15 | 412,023 |
| 2020-06-09 | $39.20 | $39.44 | $38.45 | $39.09 | $35.61 | 390,706 |
| 2020-06-08 | $39.79 | $40.00 | $39.47 | $39.56 | $36.04 | 430,065 |
| 2020-06-05 | $40.44 | $40.84 | $39.51 | $39.65 | $36.12 | 537,745 |
| 2020-06-04 | $40.02 | $40.08 | $39.31 | $39.95 | $36.39 | 613,102 |
| 2020-06-03 | $39.70 | $40.58 | $39.49 | $40.02 | $36.46 | 442,723 |
| 2020-06-02 | $39.29 | $39.51 | $38.94 | $39.30 | $35.80 | 472,096 |
| 2020-06-01 | $39.18 | $39.40 | $38.88 | $38.92 | $35.46 | 459,650 |
| 2020-05-29 | $38.24 | $39.45 | $38.03 | $39.17 | $35.68 | 590,324 |
| 2020-05-28 | $38.93 | $39.35 | $38.76 | $38.87 | $35.41 | 637,516 |
| 2020-05-27 | $39.49 | $39.64 | $38.55 | $38.92 | $35.09 | 465,314 |
| 2020-05-26 | $38.91 | $39.40 | $38.58 | $38.82 | $35.00 | 369,100 |
| 2020-05-22 | $38.33 | $38.33 | $37.58 | $38.07 | $34.32 | 244,625 |
| 2020-05-21 | $38.09 | $38.53 | $37.97 | $38.12 | $34.37 | 372,027 |
| 2020-05-20 | $37.26 | $38.19 | $36.73 | $38.09 | $34.34 | 362,117 |
| 2020-05-19 | $37.96 | $38.21 | $36.90 | $36.91 | $33.28 | 410,707 |
| 2020-05-18 | $37.25 | $38.62 | $37.25 | $38.29 | $34.52 | 381,548 |
| 2020-05-15 | $36.09 | $36.25 | $34.81 | $36.03 | $32.48 | 717,892 |
| 2020-05-14 | $35.91 | $36.48 | $34.52 | $36.29 | $32.72 | 457,273 |
| 2020-05-13 | $37.71 | $37.71 | $36.04 | $36.35 | $32.77 | 475,072 |
| 2020-05-12 | $39.58 | $39.97 | $37.81 | $37.99 | $34.25 | 434,500 |
| 2020-05-11 | $39.93 | $40.31 | $38.45 | $39.50 | $35.61 | 558,562 |
| 2020-05-08 | $40.57 | $40.97 | $39.23 | $39.93 | $36.00 | 517,900 |
| 2020-05-07 | $39.77 | $40.54 | $39.64 | $40.10 | $36.15 | 399,053 |
| 2020-05-06 | $41.40 | $41.69 | $39.24 | $39.29 | $35.42 | 365,655 |
| 2020-05-05 | $41.59 | $42.32 | $41.35 | $41.44 | $37.36 | 253,136 |
| 2020-05-04 | $40.48 | $41.49 | $40.13 | $41.28 | $37.22 | 271,577 |
| 2020-05-01 | $42.53 | $42.53 | $40.55 | $40.90 | $36.87 | 370,300 |
| 2020-04-30 | $43.75 | $43.92 | $42.57 | $43.04 | $38.80 | 347,171 |
| 2020-04-29 | $44.54 | $44.82 | $42.80 | $44.42 | $40.05 | 359,623 |
| 2020-04-28 | $44.19 | $44.94 | $43.42 | $43.63 | $39.34 | 256,411 |
| 2020-04-27 | $43.13 | $43.58 | $43.00 | $43.31 | $39.05 | 405,579 |
| 2020-04-24 | $43.17 | $43.17 | $42.36 | $42.84 | $38.62 | 323,575 |
| 2020-04-23 | $43.07 | $43.52 | $41.97 | $42.97 | $38.74 | 296,000 |
| 2020-04-22 | $43.97 | $44.08 | $42.51 | $43.21 | $38.96 | 339,432 |
| 2020-04-21 | $42.77 | $43.79 | $42.31 | $43.01 | $38.78 | 320,665 |
| 2020-04-20 | $43.66 | $44.61 | $42.97 | $43.50 | $39.22 | 608,633 |
| 2020-04-17 | $44.92 | $45.39 | $43.87 | $44.51 | $40.13 | 441,647 |
| 2020-04-16 | $43.38 | $44.37 | $42.98 | $44.15 | $39.81 | 458,488 |
| 2020-04-15 | $43.75 | $44.11 | $43.03 | $43.51 | $39.23 | 454,485 |
| 2020-04-14 | $44.25 | $44.68 | $43.38 | $44.60 | $40.21 | 402,324 |
| 2020-04-13 | $44.64 | $44.98 | $42.42 | $43.12 | $38.88 | 284,899 |
| 2020-04-09 | $42.82 | $45.76 | $42.05 | $45.39 | $40.92 | 421,692 |
| 2020-04-08 | $41.46 | $42.45 | $40.69 | $42.03 | $37.89 | 455,242 |
| 2020-04-07 | $43.52 | $43.73 | $40.53 | $40.78 | $36.77 | 542,833 |
| 2020-04-06 | $42.10 | $43.54 | $41.03 | $42.67 | $38.47 | 428,108 |
| 2020-04-03 | $41.00 | $41.88 | $40.39 | $40.60 | $36.60 | 571,301 |
| 2020-04-02 | $38.78 | $42.43 | $38.78 | $41.75 | $37.64 | 315,872 |
| 2020-04-01 | $40.53 | $41.33 | $38.86 | $39.49 | $35.60 | 555,029 |
| 2020-03-31 | $43.75 | $43.85 | $41.64 | $42.49 | $38.31 | 964,343 |
| 2020-03-30 | $41.93 | $45.83 | $41.37 | $44.37 | $40.00 | 1,201,858 |
| 2020-03-27 | $39.00 | $42.73 | $38.72 | $40.90 | $36.87 | 441,613 |
| 2020-03-26 | $37.49 | $40.75 | $37.49 | $40.26 | $36.30 | 640,158 |
| 2020-03-25 | $38.05 | $39.26 | $35.15 | $37.25 | $33.58 | 1,258,382 |
| 2020-03-24 | $34.67 | $40.00 | $34.10 | $38.05 | $34.31 | 1,058,489 |
| 2020-03-23 | $35.46 | $36.19 | $32.09 | $33.04 | $29.79 | 799,730 |
| 2020-03-20 | $46.97 | $47.08 | $35.16 | $36.16 | $32.60 | 1,435,952 |
| 2020-03-19 | $50.90 | $51.31 | $44.61 | $46.51 | $41.93 | 961,216 |
| 2020-03-18 | $48.78 | $53.00 | $45.57 | $51.29 | $46.24 | 1,131,858 |
| 2020-03-17 | $44.22 | $52.19 | $44.21 | $51.74 | $46.65 | 1,777,754 |
| 2020-03-16 | $41.66 | $45.36 | $40.57 | $43.40 | $39.13 | 842,025 |
| 2020-03-13 | $44.06 | $45.23 | $42.62 | $45.00 | $40.57 | 742,945 |
| 2020-03-12 | $46.04 | $46.04 | $41.98 | $42.34 | $38.17 | 879,606 |
| 2020-03-11 | $49.46 | $49.86 | $47.12 | $48.01 | $43.29 | 623,575 |
| 2020-03-10 | $50.83 | $51.60 | $48.75 | $50.42 | $45.46 | 974,456 |
| 2020-03-09 | $50.20 | $52.06 | $49.26 | $50.49 | $45.52 | 613,733 |
| 2020-03-06 | $50.27 | $52.80 | $49.44 | $52.59 | $47.41 | 691,949 |
| 2020-03-05 | $51.09 | $51.56 | $50.55 | $51.38 | $46.32 | 509,790 |
| 2020-03-04 | $49.85 | $51.98 | $49.85 | $51.91 | $46.80 | 406,072 |
| 2020-03-03 | $49.50 | $50.71 | $48.90 | $49.33 | $44.48 | 601,311 |
| 2020-03-02 | $47.27 | $49.66 | $47.18 | $49.62 | $44.74 | 858,944 |
| 2020-02-28 | $47.92 | $48.05 | $45.94 | $47.15 | $42.51 | 723,438 |
| 2020-02-27 | $49.45 | $50.45 | $48.52 | $48.57 | $43.79 | 675,200 |
| 2020-02-26 | $51.60 | $51.60 | $49.30 | $49.49 | $44.62 | 647,585 |
| 2020-02-25 | $50.44 | $50.62 | $49.05 | $49.05 | $44.22 | 601,737 |
| 2020-02-24 | $50.75 | $51.03 | $50.22 | $50.45 | $45.49 | 430,104 |
| 2020-02-21 | $51.67 | $51.92 | $51.19 | $51.19 | $46.15 | 398,070 |
| 2020-02-20 | $51.77 | $51.88 | $51.46 | $51.56 | $46.49 | 292,916 |
| 2020-02-19 | $52.11 | $52.43 | $52.04 | $52.21 | $46.70 | 315,855 |
| 2020-02-18 | $52.22 | $52.33 | $51.90 | $52.12 | $46.62 | 289,894 |
| 2020-02-14 | $51.75 | $52.13 | $51.66 | $52.01 | $46.53 | 242,395 |
| 2020-02-13 | $51.17 | $51.68 | $51.11 | $51.66 | $46.21 | 248,376 |
| 2020-02-12 | $51.32 | $51.32 | $50.87 | $51.19 | $45.79 | 432,604 |
| 2020-02-11 | $51.51 | $51.59 | $51.06 | $51.18 | $45.78 | 311,473 |
| 2020-02-10 | $51.22 | $51.50 | $51.06 | $51.38 | $45.96 | 221,046 |
| 2020-02-07 | $51.33 | $51.33 | $50.89 | $51.17 | $45.77 | 257,753 |
| 2020-02-06 | $51.33 | $51.44 | $51.11 | $51.29 | $45.88 | 295,498 |
| 2020-02-05 | $50.83 | $51.35 | $50.58 | $51.15 | $45.76 | 222,628 |
| 2020-02-04 | $51.22 | $51.22 | $50.57 | $50.76 | $45.41 | 334,131 |
| 2020-02-03 | $51.03 | $51.16 | $50.80 | $51.11 | $45.72 | 401,759 |
| 2020-01-31 | $50.59 | $50.91 | $50.48 | $50.85 | $45.49 | 340,694 |
| 2020-01-30 | $50.10 | $50.71 | $50.10 | $50.69 | $45.35 | 309,149 |
| 2020-01-29 | $50.04 | $50.36 | $49.62 | $50.36 | $45.05 | 312,259 |
| 2020-01-28 | $49.70 | $50.14 | $49.68 | $49.99 | $44.72 | 371,331 |
| 2020-01-27 | $49.42 | $49.78 | $49.30 | $49.63 | $44.40 | 337,775 |
| 2020-01-24 | $49.82 | $49.83 | $49.40 | $49.60 | $44.37 | 226,758 |
| 2020-01-23 | $49.83 | $49.95 | $49.48 | $49.87 | $44.61 | 449,960 |
| 2020-01-22 | $49.68 | $49.75 | $49.44 | $49.64 | $44.41 | 250,055 |
| 2020-01-21 | $49.26 | $49.65 | $48.69 | $49.61 | $44.38 | 293,879 |
| 2020-01-17 | $48.72 | $49.31 | $48.62 | $49.30 | $44.10 | 361,318 |
| 2020-01-16 | $48.27 | $48.97 | $48.17 | $48.62 | $43.49 | 340,328 |
| 2020-01-15 | $47.61 | $48.03 | $47.48 | $48.02 | $42.96 | 344,736 |
| 2020-01-14 | $47.71 | $47.80 | $47.47 | $47.56 | $42.55 | 279,849 |
| 2020-01-13 | $47.16 | $47.62 | $46.91 | $47.62 | $42.60 | 260,931 |
| 2020-01-10 | $47.12 | $47.46 | $47.01 | $47.22 | $42.24 | 220,505 |
| 2020-01-09 | $46.72 | $47.02 | $46.55 | $46.89 | $41.95 | 898,179 |
| 2020-01-08 | $46.18 | $47.17 | $46.18 | $46.84 | $41.90 | 346,386 |
| 2020-01-07 | $47.40 | $47.53 | $47.27 | $47.35 | $42.36 | 153,800 |
| 2020-01-06 | $47.51 | $48.06 | $47.47 | $47.69 | $42.66 | 287,757 |
| 2020-01-03 | $47.28 | $47.96 | $47.28 | $47.65 | $42.63 | 351,562 |
| 2020-01-02 | $48.16 | $48.23 | $47.31 | $47.47 | $42.46 | 307,490 |
| 2019-12-31 | $47.82 | $48.20 | $47.75 | $48.09 | $43.02 | 337,897 |
| 2019-12-30 | $47.81 | $48.02 | $47.65 | $47.90 | $42.85 | 239,530 |
| 2019-12-27 | $47.63 | $47.85 | $47.51 | $47.77 | $42.73 | 193,598 |
| 2019-12-26 | $47.88 | $47.93 | $47.61 | $47.71 | $42.68 | 224,986 |
| 2019-12-24 | $47.69 | $47.82 | $47.53 | $47.73 | $42.70 | 87,557 |
| 2019-12-23 | $48.53 | $48.53 | $47.66 | $47.73 | $42.70 | 203,340 |
| 2019-12-20 | $49.11 | $49.38 | $48.22 | $48.40 | $43.30 | 1,772,070 |
| 2019-12-19 | $49.27 | $49.47 | $49.05 | $49.07 | $43.90 | 378,250 |
| 2019-12-18 | $49.12 | $49.31 | $48.88 | $49.21 | $44.02 | 489,280 |
| 2019-12-17 | $48.56 | $49.13 | $48.56 | $49.00 | $43.83 | 471,433 |
| 2019-12-16 | $47.81 | $48.61 | $47.35 | $48.60 | $43.48 | 432,174 |
| 2019-12-13 | $47.58 | $47.90 | $47.21 | $47.69 | $42.66 | 515,684 |
| 2019-12-12 | $47.80 | $48.29 | $47.41 | $47.55 | $42.54 | 545,013 |
| 2019-12-11 | $47.29 | $47.87 | $47.15 | $47.71 | $42.68 | 338,794 |
| 2019-12-10 | $47.03 | $47.38 | $47.00 | $47.21 | $42.23 | 192,563 |
| 2019-12-09 | $47.31 | $47.49 | $46.91 | $47.03 | $42.07 | 348,995 |
| 2019-12-06 | $47.27 | $47.74 | $47.26 | $47.34 | $42.35 | 245,146 |
| 2019-12-05 | $47.07 | $47.31 | $46.90 | $47.24 | $42.26 | 320,513 |
| 2019-12-04 | $46.85 | $47.48 | $46.85 | $47.23 | $42.25 | 358,095 |
| 2019-12-03 | $46.81 | $46.89 | $46.36 | $46.83 | $41.89 | 299,947 |
| 2019-12-02 | $47.09 | $47.09 | $46.55 | $46.73 | $41.80 | 365,789 |
| 2019-11-29 | $47.29 | $47.61 | $47.20 | $47.28 | $42.29 | 135,299 |
| 2019-11-27 | $47.03 | $47.30 | $46.84 | $47.27 | $42.29 | 320,873 |
| 2019-11-26 | $46.86 | $47.21 | $46.75 | $46.91 | $41.96 | 368,526 |
| 2019-11-25 | $46.54 | $47.13 | $46.37 | $46.80 | $41.87 | 248,631 |
| 2019-11-22 | $46.70 | $46.90 | $46.25 | $46.41 | $41.52 | 217,304 |
| 2019-11-21 | $47.04 | $47.04 | $46.39 | $46.65 | $41.73 | 217,793 |
| 2019-11-20 | $46.70 | $47.13 | $46.61 | $46.92 | $41.97 | 294,385 |
| 2019-11-19 | $47.05 | $47.25 | $46.86 | $47.03 | $41.73 | 301,252 |
| 2019-11-18 | $47.14 | $47.51 | $46.93 | $47.03 | $41.73 | 256,934 |
| 2019-11-15 | $47.09 | $47.13 | $46.51 | $46.96 | $41.66 | 431,213 |
| 2019-11-14 | $47.02 | $47.30 | $46.95 | $47.01 | $41.71 | 292,959 |
| 2019-11-13 | $46.55 | $47.16 | $46.31 | $47.02 | $41.72 | 504,147 |
| 2019-11-12 | $46.30 | $46.43 | $45.96 | $46.29 | $41.07 | 299,525 |
| 2019-11-11 | $46.62 | $47.01 | $46.08 | $46.24 | $41.03 | 273,636 |
| 2019-11-08 | $46.77 | $47.04 | $46.27 | $46.76 | $41.49 | 300,808 |
| 2019-11-07 | $46.86 | $46.86 | $46.08 | $46.70 | $41.43 | 465,127 |
| 2019-11-06 | $47.48 | $47.84 | $47.35 | $47.36 | $42.02 | 327,110 |
| 2019-11-05 | $47.87 | $47.93 | $47.26 | $47.49 | $42.13 | 293,582 |
| 2019-11-04 | $48.40 | $48.42 | $47.59 | $47.82 | $42.43 | 323,825 |
| 2019-11-01 | $48.14 | $48.37 | $47.93 | $48.37 | $42.92 | 214,082 |
| 2019-10-31 | $48.43 | $48.43 | $47.75 | $48.03 | $42.61 | 194,524 |
| 2019-10-30 | $48.01 | $48.50 | $47.83 | $48.43 | $42.97 | 171,972 |
| 2019-10-29 | $47.55 | $48.06 | $47.55 | $48.01 | $42.60 | 232,031 |
| 2019-10-28 | $47.62 | $48.15 | $47.62 | $47.65 | $42.28 | 273,082 |
| 2019-10-25 | $48.02 | $48.02 | $47.48 | $47.77 | $42.38 | 205,974 |
| 2019-10-24 | $48.07 | $48.23 | $47.69 | $47.85 | $42.45 | 138,455 |
| 2019-10-23 | $47.91 | $48.39 | $47.82 | $48.05 | $42.63 | 207,727 |
| 2019-10-22 | $48.21 | $48.37 | $47.78 | $47.82 | $42.43 | 301,423 |
| 2019-10-21 | $48.30 | $48.54 | $47.96 | $48.13 | $42.70 | 279,637 |
| 2019-10-18 | $48.00 | $48.26 | $47.85 | $48.00 | $42.59 | 236,062 |
| 2019-10-17 | $47.42 | $48.05 | $47.42 | $48.00 | $42.59 | 282,112 |
| 2019-10-16 | $47.10 | $47.60 | $47.09 | $47.37 | $42.03 | 245,391 |
| 2019-10-15 | $48.05 | $48.19 | $47.11 | $47.20 | $41.88 | 248,649 |
| 2019-10-14 | $48.38 | $48.59 | $47.78 | $47.92 | $42.52 | 195,842 |
| 2019-10-11 | $48.40 | $48.79 | $48.18 | $48.39 | $42.93 | 212,633 |
| 2019-10-10 | $48.32 | $48.40 | $47.94 | $48.20 | $42.76 | 277,377 |
| 2019-10-09 | $48.37 | $48.52 | $48.01 | $48.06 | $42.64 | 221,604 |
| 2019-10-08 | $48.47 | $48.50 | $48.03 | $48.15 | $42.72 | 232,729 |
| 2019-10-07 | $48.60 | $48.62 | $48.29 | $48.47 | $43.00 | 351,183 |
| 2019-10-04 | $47.66 | $48.70 | $47.61 | $48.69 | $43.20 | 398,704 |
| 2019-10-03 | $48.03 | $48.03 | $47.36 | $47.53 | $42.17 | 233,856 |
| 2019-10-02 | $48.50 | $48.57 | $47.63 | $47.85 | $42.45 | 329,810 |
| 2019-10-01 | $48.52 | $48.77 | $48.22 | $48.57 | $43.09 | 305,736 |
| 2019-09-30 | $48.84 | $48.94 | $48.29 | $48.44 | $42.98 | 497,555 |
| 2019-09-27 | $49.15 | $49.33 | $48.70 | $48.75 | $43.25 | 401,471 |
| 2019-09-26 | $48.56 | $49.15 | $48.30 | $49.08 | $43.55 | 327,471 |
| 2019-09-25 | $48.30 | $48.54 | $47.91 | $48.36 | $42.91 | 301,934 |
| 2019-09-24 | $47.98 | $48.39 | $47.92 | $48.20 | $42.76 | 332,762 |
| 2019-09-23 | $48.00 | $48.28 | $47.85 | $47.91 | $42.51 | 256,008 |
| 2019-09-20 | $47.62 | $48.31 | $47.38 | $47.88 | $42.48 | 689,662 |
| 2019-09-19 | $47.78 | $48.38 | $47.48 | $47.60 | $42.23 | 247,945 |
| 2019-09-18 | $47.35 | $47.70 | $47.13 | $47.56 | $42.20 | 300,497 |
| 2019-09-17 | $47.74 | $47.94 | $47.30 | $47.38 | $42.04 | 290,309 |
| 2019-09-16 | $47.42 | $48.09 | $47.01 | $47.87 | $42.47 | 352,454 |
| 2019-09-13 | $48.35 | $48.35 | $47.86 | $48.07 | $42.65 | 430,098 |
| 2019-09-12 | $48.26 | $48.45 | $47.95 | $48.23 | $42.79 | 433,360 |
| 2019-09-11 | $47.24 | $48.13 | $47.09 | $48.09 | $42.67 | 465,740 |
| 2019-09-10 | $47.16 | $47.35 | $46.80 | $47.14 | $41.82 | 285,585 |
| 2019-09-09 | $47.25 | $47.43 | $47.06 | $47.25 | $41.92 | 245,938 |
| 2019-09-06 | $47.64 | $47.69 | $47.09 | $47.19 | $41.87 | 195,071 |
| 2019-09-05 | $48.10 | $48.53 | $47.40 | $47.54 | $42.18 | 246,859 |
| 2019-09-04 | $47.88 | $48.43 | $47.78 | $48.14 | $42.71 | 644,761 |
| 2019-09-03 | $46.76 | $47.75 | $46.65 | $47.70 | $42.32 | 324,693 |
| 2019-08-30 | $47.02 | $47.12 | $46.66 | $46.90 | $41.61 | 309,617 |
| 2019-08-29 | $46.71 | $47.01 | $46.70 | $46.86 | $41.58 | 336,586 |
| 2019-08-28 | $46.78 | $46.78 | $46.33 | $46.49 | $41.25 | 283,990 |
| 2019-08-27 | $46.98 | $47.33 | $46.72 | $46.74 | $41.47 | 264,828 |
| 2019-08-26 | $46.36 | $46.93 | $45.95 | $46.84 | $41.56 | 199,652 |
| 2019-08-23 | $46.94 | $47.32 | $45.98 | $46.11 | $40.91 | 236,444 |
| 2019-08-22 | $47.19 | $47.33 | $46.77 | $46.99 | $41.69 | 209,320 |
| 2019-08-21 | $46.06 | $47.08 | $45.85 | $47.06 | $41.75 | 240,843 |
| 2019-08-20 | $46.38 | $46.50 | $46.13 | $46.37 | $40.80 | 261,883 |
| 2019-08-19 | $46.59 | $46.81 | $46.08 | $46.35 | $40.79 | 283,741 |
| 2019-08-16 | $46.04 | $46.56 | $45.69 | $46.48 | $40.90 | 287,526 |
| 2019-08-15 | $45.61 | $45.88 | $45.09 | $45.84 | $40.34 | 298,589 |
| 2019-08-14 | $46.28 | $46.42 | $45.47 | $45.67 | $40.19 | 264,131 |
| 2019-08-13 | $46.08 | $46.73 | $46.08 | $46.26 | $40.71 | 391,605 |
| 2019-08-12 | $46.11 | $46.21 | $45.63 | $46.11 | $40.58 | 413,876 |
| 2019-08-09 | $46.09 | $46.26 | $45.74 | $46.13 | $40.59 | 256,984 |
| 2019-08-08 | $45.84 | $46.53 | $45.40 | $46.25 | $40.70 | 317,938 |
| 2019-08-07 | $44.65 | $45.98 | $44.02 | $45.68 | $40.20 | 384,868 |
| 2019-08-06 | $45.09 | $45.31 | $44.49 | $45.10 | $39.69 | 334,250 |
| 2019-08-05 | $45.35 | $45.68 | $44.87 | $45.18 | $39.76 | 337,653 |
| 2019-08-02 | $46.17 | $46.17 | $45.35 | $45.49 | $40.03 | 240,419 |
| 2019-08-01 | $46.09 | $46.44 | $45.87 | $46.14 | $40.60 | 392,432 |
| 2019-07-31 | $46.16 | $46.57 | $45.89 | $46.03 | $40.51 | 451,964 |
| 2019-07-30 | $45.67 | $46.03 | $45.51 | $46.02 | $40.50 | 545,158 |
| 2019-07-29 | $45.84 | $45.88 | $45.52 | $45.68 | $40.20 | 238,056 |
| 2019-07-26 | $45.49 | $45.85 | $45.41 | $45.73 | $40.24 | 178,875 |
| 2019-07-25 | $45.68 | $45.97 | $45.35 | $45.46 | $40.00 | 243,093 |
| 2019-07-24 | $45.97 | $46.17 | $45.44 | $45.62 | $40.14 | 319,894 |
| 2019-07-23 | $45.66 | $46.03 | $45.39 | $45.88 | $40.37 | 195,781 |
| 2019-07-22 | $45.95 | $46.16 | $45.46 | $45.68 | $40.20 | 251,470 |
| 2019-07-19 | $46.19 | $46.64 | $45.82 | $45.83 | $40.33 | 597,231 |
| 2019-07-18 | $45.94 | $46.58 | $45.74 | $46.46 | $40.88 | 414,368 |
| 2019-07-17 | $45.68 | $45.90 | $45.42 | $45.81 | $40.31 | 577,062 |
| 2019-07-16 | $45.16 | $45.59 | $44.90 | $45.57 | $40.10 | 466,367 |
| 2019-07-15 | $45.38 | $45.38 | $44.96 | $45.20 | $39.78 | 262,056 |
| 2019-07-12 | $45.26 | $45.44 | $45.07 | $45.33 | $39.89 | 338,618 |
| 2019-07-11 | $44.97 | $45.29 | $44.87 | $45.26 | $39.83 | 438,985 |
| 2019-07-10 | $44.83 | $45.10 | $44.63 | $44.87 | $39.48 | 366,002 |
| 2019-07-09 | $44.44 | $44.91 | $44.19 | $44.89 | $39.50 | 515,315 |
| 2019-07-08 | $44.61 | $44.72 | $44.38 | $44.50 | $39.16 | 197,946 |
| 2019-07-05 | $44.48 | $44.71 | $44.01 | $44.58 | $39.23 | 163,646 |
| 2019-07-03 | $44.59 | $44.98 | $44.59 | $44.83 | $39.45 | 105,177 |
| 2019-07-02 | $44.47 | $44.57 | $44.26 | $44.50 | $39.16 | 225,370 |
| 2019-07-01 | $44.58 | $44.83 | $44.22 | $44.40 | $39.07 | 697,581 |
| 2019-06-28 | $44.45 | $44.63 | $44.38 | $44.60 | $39.25 | 602,378 |
| 2019-06-27 | $44.50 | $44.72 | $44.17 | $44.41 | $39.08 | 314,907 |
| 2019-06-26 | $44.80 | $44.87 | $44.07 | $44.50 | $39.16 | 463,990 |
| 2019-06-25 | $44.82 | $44.94 | $44.67 | $44.80 | $39.42 | 496,034 |
| 2019-06-24 | $44.95 | $44.95 | $44.42 | $44.77 | $39.40 | 310,550 |
| 2019-06-21 | $44.74 | $44.88 | $44.63 | $44.75 | $39.38 | 600,680 |
| 2019-06-20 | $44.59 | $45.06 | $44.26 | $44.88 | $39.49 | 397,052 |
| 2019-06-19 | $44.02 | $44.44 | $43.95 | $44.39 | $39.06 | 206,505 |
| 2019-06-18 | $44.11 | $44.26 | $43.78 | $44.06 | $38.77 | 395,557 |
| 2019-06-17 | $44.22 | $44.37 | $43.69 | $43.84 | $38.58 | 248,808 |
| 2019-06-14 | $43.69 | $44.39 | $43.69 | $44.10 | $38.81 | 335,276 |
| 2019-06-13 | $44.29 | $44.61 | $43.86 | $43.93 | $38.66 | 710,877 |
| 2019-06-12 | $43.76 | $44.27 | $43.76 | $44.25 | $38.94 | 570,339 |
| 2019-06-11 | $43.60 | $43.95 | $43.31 | $43.71 | $38.46 | 444,336 |
| 2019-06-10 | $43.20 | $43.66 | $42.92 | $43.54 | $38.31 | 533,403 |
| 2019-06-07 | $42.58 | $43.64 | $42.57 | $43.35 | $38.15 | 656,191 |
| 2019-06-06 | $42.59 | $42.66 | $42.41 | $42.56 | $37.45 | 256,202 |
| 2019-06-05 | $42.16 | $42.58 | $41.98 | $42.47 | $37.37 | 304,925 |
| 2019-06-04 | $42.67 | $42.85 | $41.89 | $42.53 | $37.43 | 316,072 |
| 2019-06-03 | $41.92 | $42.67 | $41.87 | $42.63 | $37.51 | 475,730 |
| 2019-05-31 | $41.36 | $41.98 | $41.15 | $41.76 | $36.75 | 627,278 |
| 2019-05-30 | $41.79 | $41.93 | $41.15 | $41.34 | $36.38 | 394,035 |
| 2019-05-29 | $41.87 | $41.93 | $41.48 | $41.74 | $36.73 | 609,025 |
| 2019-05-28 | $42.36 | $42.59 | $41.81 | $41.93 | $36.90 | 589,332 |
| 2019-05-24 | $42.42 | $42.68 | $42.08 | $42.35 | $37.27 | 348,516 |
| 2019-05-23 | $41.64 | $42.41 | $41.40 | $42.36 | $37.28 | 516,917 |
| 2019-05-22 | $41.58 | $41.75 | $41.19 | $41.72 | $36.71 | 752,134 |
| 2019-05-21 | $41.87 | $42.06 | $41.68 | $41.85 | $36.49 | 627,247 |
| 2019-05-20 | $42.02 | $42.23 | $41.77 | $41.85 | $36.49 | 542,983 |
| 2019-05-17 | $42.04 | $42.35 | $42.02 | $42.05 | $36.66 | 503,764 |
| 2019-05-16 | $42.45 | $42.62 | $42.04 | $42.13 | $36.73 | 445,092 |
| 2019-05-15 | $42.90 | $43.04 | $42.45 | $42.48 | $37.04 | 483,183 |
| 2019-05-14 | $43.41 | $43.42 | $42.74 | $42.95 | $37.45 | 309,712 |
| 2019-05-13 | $43.02 | $43.50 | $42.88 | $43.43 | $37.87 | 265,144 |
| 2019-05-10 | $42.59 | $43.22 | $42.28 | $43.22 | $37.68 | 269,795 |
| 2019-05-09 | $42.28 | $42.65 | $42.20 | $42.55 | $37.10 | 374,914 |
| 2019-05-08 | $43.23 | $43.26 | $42.42 | $42.49 | $37.05 | 416,275 |
| 2019-05-07 | $43.74 | $43.94 | $43.23 | $43.36 | $37.81 | 406,569 |
| 2019-05-06 | $43.55 | $43.85 | $43.23 | $43.76 | $38.15 | 487,371 |
| 2019-05-03 | $42.75 | $43.60 | $42.60 | $43.57 | $37.99 | 405,220 |
| 2019-05-02 | $42.37 | $42.90 | $41.81 | $42.57 | $37.12 | 500,046 |
| 2019-05-01 | $43.14 | $43.14 | $42.04 | $42.27 | $36.85 | 872,682 |
| 2019-04-30 | $42.17 | $43.27 | $42.05 | $43.14 | $37.61 | 860,953 |
| 2019-04-29 | $42.14 | $42.20 | $41.85 | $42.13 | $36.73 | 213,854 |
| 2019-04-26 | $41.87 | $42.39 | $41.77 | $42.14 | $36.74 | 386,116 |
| 2019-04-25 | $41.82 | $42.13 | $41.43 | $41.79 | $36.44 | 289,238 |
| 2019-04-24 | $42.14 | $42.20 | $41.88 | $41.94 | $36.57 | 461,643 |
| 2019-04-23 | $41.62 | $42.16 | $41.40 | $42.05 | $36.66 | 528,651 |
| 2019-04-22 | $41.79 | $41.96 | $41.50 | $41.69 | $36.35 | 545,034 |
| 2019-04-18 | $41.31 | $41.92 | $41.31 | $41.80 | $36.44 | 535,937 |
| 2019-04-17 | $41.94 | $42.08 | $41.14 | $41.31 | $36.02 | 562,868 |
| 2019-04-16 | $41.71 | $42.06 | $41.59 | $41.84 | $36.48 | 835,817 |
| 2019-04-15 | $41.60 | $41.96 | $41.53 | $41.72 | $36.38 | 290,220 |
| 2019-04-12 | $41.25 | $41.59 | $40.91 | $41.46 | $36.15 | 761,338 |
| 2019-04-11 | $41.23 | $41.29 | $41.06 | $41.22 | $35.94 | 668,282 |
| 2019-04-10 | $40.74 | $41.36 | $40.74 | $41.21 | $35.93 | 528,264 |
| 2019-04-09 | $40.97 | $41.00 | $40.62 | $40.89 | $35.65 | 439,771 |
| 2019-04-08 | $40.97 | $41.01 | $40.51 | $40.97 | $35.72 | 636,078 |
| 2019-04-05 | $40.85 | $41.16 | $40.69 | $41.08 | $35.82 | 606,246 |
| 2019-04-04 | $40.75 | $41.18 | $40.50 | $40.83 | $35.60 | 442,210 |
| 2019-04-03 | $40.63 | $40.69 | $40.41 | $40.65 | $35.44 | 542,159 |
| 2019-04-02 | $40.85 | $40.87 | $40.46 | $40.61 | $35.41 | 522,111 |
| 2019-04-01 | $40.63 | $40.91 | $40.38 | $40.84 | $35.61 | 470,219 |
| 2019-03-29 | $40.45 | $40.69 | $40.26 | $40.62 | $35.42 | 328,168 |
| 2019-03-28 | $40.61 | $41.10 | $40.08 | $40.39 | $35.22 | 655,451 |
| 2019-03-27 | $40.71 | $41.04 | $40.69 | $40.72 | $35.50 | 685,337 |
| 2019-03-26 | $40.68 | $40.92 | $40.51 | $40.71 | $35.49 | 1,036,752 |
| 2019-03-25 | $40.81 | $41.00 | $40.62 | $40.63 | $35.42 | 674,540 |
| 2019-03-22 | $40.92 | $41.14 | $40.61 | $40.75 | $35.53 | 1,371,218 |
| 2019-03-21 | $40.39 | $41.13 | $40.39 | $40.87 | $35.63 | 445,029 |
| 2019-03-20 | $40.58 | $40.95 | $40.26 | $40.45 | $35.27 | 1,190,077 |
| 2019-03-19 | $41.44 | $41.58 | $40.55 | $40.67 | $35.46 | 741,964 |
| 2019-03-18 | $41.50 | $41.57 | $41.27 | $41.47 | $36.16 | 886,817 |
| 2019-03-15 | $41.07 | $41.48 | $40.94 | $41.45 | $36.14 | 1,713,076 |
| 2019-03-14 | $41.55 | $41.58 | $41.09 | $41.11 | $35.84 | 421,267 |
| 2019-03-13 | $41.48 | $41.55 | $41.27 | $41.49 | $36.17 | 1,305,189 |
| 2019-03-12 | $41.12 | $41.46 | $40.92 | $41.45 | $36.14 | 1,148,804 |
| 2019-03-11 | $41.11 | $41.22 | $40.82 | $41.01 | $35.76 | 1,325,554 |
| 2019-03-08 | $40.64 | $41.20 | $40.48 | $41.09 | $35.83 | 1,068,264 |
| 2019-03-07 | $40.10 | $40.59 | $39.97 | $40.50 | $35.31 | 1,685,256 |
| 2019-03-06 | $40.04 | $40.21 | $39.90 | $40.05 | $34.92 | 1,811,947 |
| 2019-03-05 | $40.26 | $40.58 | $39.82 | $40.00 | $34.88 | 1,367,848 |
| 2019-03-04 | $40.04 | $40.17 | $39.83 | $40.16 | $35.02 | 1,583,516 |
| 2019-03-01 | $40.41 | $40.48 | $39.75 | $40.06 | $34.93 | 567,319 |
| 2019-02-28 | $40.17 | $40.65 | $40.04 | $40.41 | $35.23 | 681,107 |
| 2019-02-27 | $40.66 | $40.66 | $40.01 | $40.23 | $35.08 | 525,307 |
| 2019-02-26 | $41.13 | $41.13 | $40.60 | $40.74 | $35.52 | 524,446 |
| 2019-02-25 | $41.75 | $41.75 | $40.99 | $41.03 | $35.77 | 470,507 |
| 2019-02-22 | $41.40 | $41.74 | $41.28 | $41.73 | $36.38 | 479,168 |
| 2019-02-21 | $41.10 | $41.40 | $40.90 | $41.37 | $36.07 | 832,830 |
| 2019-02-20 | $41.55 | $41.59 | $41.02 | $41.57 | $35.91 | 971,574 |
| 2019-02-19 | $41.13 | $41.58 | $41.13 | $41.58 | $35.92 | 600,874 |
| 2019-02-15 | $41.13 | $41.44 | $41.02 | $41.23 | $35.61 | 987,203 |
| 2019-02-14 | $41.00 | $41.26 | $40.78 | $41.01 | $35.42 | 881,259 |
| 2019-02-13 | $40.99 | $41.15 | $40.92 | $41.00 | $35.42 | 713,702 |
| 2019-02-12 | $41.00 | $41.15 | $40.69 | $41.09 | $35.49 | 685,157 |
| 2019-02-11 | $41.00 | $41.29 | $40.81 | $40.97 | $35.39 | 1,182,952 |
| 2019-02-08 | $41.50 | $41.50 | $40.18 | $41.07 | $35.48 | 1,525,491 |
| 2019-02-07 | $41.14 | $41.54 | $40.85 | $41.51 | $35.86 | 734,741 |
| 2019-02-06 | $41.39 | $41.41 | $40.90 | $41.19 | $35.58 | 842,275 |
| 2019-02-05 | $41.26 | $41.52 | $41.17 | $41.42 | $35.78 | 686,855 |
| 2019-02-04 | $41.23 | $41.71 | $41.05 | $41.57 | $35.91 | 595,719 |
| 2019-02-01 | $41.82 | $41.82 | $40.86 | $41.32 | $35.69 | 740,771 |
| 2019-01-31 | $41.57 | $41.93 | $41.39 | $41.85 | $36.15 | 757,828 |
| 2019-01-30 | $41.30 | $41.69 | $41.13 | $41.57 | $35.91 | 1,156,860 |
| 2019-01-29 | $41.15 | $41.24 | $40.92 | $41.22 | $35.61 | 785,919 |
| 2019-01-28 | $41.01 | $41.19 | $40.86 | $40.99 | $35.41 | 578,336 |
| 2019-01-25 | $40.86 | $41.26 | $40.64 | $41.01 | $35.42 | 1,798,828 |
| 2019-01-24 | $40.87 | $41.06 | $39.92 | $40.80 | $35.24 | 1,692,631 |
| 2019-01-23 | $41.14 | $41.24 | $40.78 | $41.07 | $35.48 | 278,006 |
| 2019-01-22 | $41.26 | $41.39 | $40.51 | $41.17 | $35.56 | 329,724 |
| 2019-01-18 | $41.44 | $41.59 | $41.19 | $41.30 | $35.67 | 396,452 |
| 2019-01-17 | $40.72 | $41.34 | $40.72 | $41.31 | $35.68 | 585,631 |
| 2019-01-16 | $40.71 | $41.06 | $40.70 | $40.91 | $35.34 | 281,776 |
| 2019-01-15 | $40.54 | $41.06 | $40.42 | $40.71 | $35.17 | 391,943 |
| 2019-01-14 | $41.20 | $41.32 | $40.55 | $40.57 | $35.04 | 323,659 |
| 2019-01-11 | $41.54 | $41.74 | $41.17 | $41.29 | $35.67 | 264,387 |
| 2019-01-10 | $41.64 | $42.02 | $41.03 | $41.76 | $36.07 | 409,553 |
| 2019-01-09 | $41.58 | $41.98 | $41.40 | $41.61 | $35.94 | 1,119,959 |
| 2019-01-08 | $41.93 | $42.18 | $41.45 | $41.72 | $36.04 | 631,627 |
| 2019-01-07 | $42.20 | $42.36 | $41.45 | $41.74 | $36.05 | 428,625 |
| 2019-01-04 | $42.31 | $42.31 | $41.53 | $42.15 | $36.41 | 1,557,571 |
| 2019-01-03 | $42.73 | $43.32 | $41.85 | $41.97 | $36.25 | 1,159,459 |
| 2019-01-02 | $42.23 | $42.93 | $42.23 | $42.80 | $36.97 | 935,351 |
| 2018-12-31 | $42.77 | $42.80 | $41.92 | $42.48 | $36.69 | 295,669 |
| 2018-12-28 | $42.70 | $42.88 | $42.17 | $42.51 | $36.72 | 398,637 |
| 2018-12-27 | $42.50 | $42.95 | $42.13 | $42.66 | $36.85 | 504,659 |
| 2018-12-26 | $43.02 | $43.30 | $42.42 | $42.70 | $36.88 | 475,825 |
| 2018-12-24 | $43.89 | $43.90 | $42.82 | $43.02 | $37.16 | 325,554 |
| 2018-12-21 | $43.59 | $44.50 | $43.36 | $43.86 | $37.89 | 820,235 |
| 2018-12-20 | $43.74 | $44.43 | $43.11 | $43.85 | $37.88 | 513,758 |
| 2018-12-19 | $43.18 | $44.42 | $43.09 | $43.62 | $37.68 | 410,680 |
| 2018-12-18 | $44.15 | $44.23 | $42.62 | $43.15 | $37.27 | 679,951 |
| 2018-12-17 | $45.13 | $45.22 | $43.82 | $43.97 | $37.98 | 593,033 |
| 2018-12-14 | $44.92 | $45.30 | $44.70 | $45.00 | $38.87 | 187,609 |
| 2018-12-13 | $45.22 | $45.62 | $44.69 | $44.93 | $38.81 | 731,787 |
| 2018-12-12 | $44.52 | $45.53 | $44.40 | $45.26 | $39.10 | 1,193,007 |
| 2018-12-11 | $43.70 | $44.50 | $43.56 | $44.45 | $38.40 | 1,170,425 |
| 2018-12-10 | $43.79 | $43.95 | $43.44 | $43.53 | $37.60 | 1,060,876 |
| 2018-12-07 | $44.67 | $44.84 | $43.86 | $43.89 | $37.91 | 1,329,157 |
| 2018-12-06 | $44.44 | $44.73 | $43.07 | $44.68 | $38.59 | 11,552,327 |
| 2018-12-04 | $51.50 | $51.53 | $51.21 | $51.39 | $44.39 | 1,702,399 |
| 2018-12-03 | $52.01 | $52.01 | $51.36 | $51.42 | $44.42 | 1,125,716 |
| 2018-11-30 | $52.18 | $52.24 | $52.00 | $52.02 | $44.93 | 1,069,546 |
| 2018-11-29 | $52.20 | $52.20 | $52.01 | $52.10 | $45.00 | 974,910 |
| 2018-11-28 | $52.40 | $52.45 | $52.35 | $52.44 | $44.98 | 555,921 |
| 2018-11-27 | $52.38 | $52.46 | $52.30 | $52.42 | $44.96 | 626,886 |
| 2018-11-26 | $52.43 | $52.44 | $52.26 | $52.35 | $44.90 | 563,311 |
| 2018-11-23 | $52.35 | $52.46 | $52.34 | $52.40 | $44.94 | 162,324 |
| 2018-11-21 | $52.43 | $52.44 | $52.32 | $52.42 | $44.96 | 434,515 |
| 2018-11-20 | $52.41 | $52.50 | $52.23 | $52.43 | $44.97 | 628,969 |
| 2018-11-19 | $52.36 | $52.45 | $52.20 | $52.40 | $44.94 | 458,251 |
| 2018-11-16 | $52.65 | $52.65 | $52.18 | $52.30 | $44.86 | 752,822 |
| 2018-11-15 | $52.25 | $52.39 | $52.00 | $52.39 | $44.93 | 669,027 |
| 2018-11-14 | $52.39 | $52.50 | $52.31 | $52.31 | $44.86 | 760,764 |
| 2018-11-13 | $52.40 | $52.60 | $52.30 | $52.32 | $44.87 | 874,042 |
| 2018-11-12 | $52.70 | $52.70 | $52.40 | $52.40 | $44.94 | 634,715 |
| 2018-11-09 | $52.43 | $52.59 | $52.35 | $52.58 | $45.10 | 450,121 |
| 2018-11-08 | $52.23 | $52.56 | $52.20 | $52.43 | $44.97 | 708,900 |
| 2018-11-07 | $51.90 | $52.46 | $51.90 | $52.28 | $44.84 | 789,489 |
| 2018-11-06 | $52.05 | $52.22 | $51.96 | $52.00 | $44.60 | 589,489 |
| 2018-11-05 | $52.27 | $52.45 | $51.98 | $52.03 | $44.62 | 773,738 |
| 2018-11-02 | $52.32 | $52.34 | $52.10 | $52.25 | $44.81 | 402,592 |
| 2018-11-01 | $51.53 | $52.41 | $51.50 | $52.22 | $44.79 | 1,627,899 |
| 2018-10-31 | $51.75 | $51.98 | $51.37 | $51.42 | $44.10 | 296,941 |
| 2018-10-30 | $51.75 | $51.89 | $51.48 | $51.77 | $44.40 | 239,806 |
| 2018-10-29 | $51.55 | $51.81 | $51.31 | $51.67 | $44.32 | 329,383 |
| 2018-10-26 | $51.60 | $51.68 | $51.16 | $51.48 | $44.15 | 294,357 |
| 2018-10-25 | $51.30 | $51.70 | $51.20 | $51.46 | $44.14 | 656,391 |
| 2018-10-24 | $51.66 | $51.74 | $51.33 | $51.38 | $44.07 | 884,641 |
| 2018-10-23 | $51.85 | $52.00 | $51.44 | $51.60 | $44.26 | 985,483 |
| 2018-10-22 | $51.80 | $51.99 | $51.75 | $51.86 | $44.48 | 518,502 |
| 2018-10-19 | $51.08 | $51.91 | $51.08 | $51.84 | $44.46 | 785,729 |
| 2018-10-18 | $50.93 | $51.13 | $50.78 | $51.09 | $43.82 | 487,857 |
| 2018-10-17 | $51.01 | $51.22 | $50.86 | $51.00 | $43.74 | 241,109 |
| 2018-10-16 | $50.90 | $51.27 | $50.77 | $51.12 | $43.84 | 666,245 |
| 2018-10-15 | $50.73 | $50.99 | $50.56 | $50.97 | $43.72 | 531,397 |
| 2018-10-12 | $50.93 | $51.13 | $50.39 | $50.78 | $43.55 | 266,097 |
| 2018-10-11 | $51.10 | $51.27 | $50.78 | $50.88 | $43.64 | 668,017 |
| 2018-10-10 | $51.25 | $51.45 | $50.97 | $51.06 | $43.79 | 479,980 |
| 2018-10-09 | $51.25 | $51.60 | $51.25 | $51.27 | $43.97 | 404,438 |
| 2018-10-08 | $51.27 | $51.45 | $51.15 | $51.25 | $43.96 | 353,333 |
| 2018-10-05 | $50.55 | $51.45 | $50.55 | $51.19 | $43.90 | 1,063,700 |
| 2018-10-04 | $50.34 | $50.47 | $49.90 | $50.13 | $42.99 | 878,914 |
| 2018-10-03 | $50.61 | $50.68 | $50.28 | $50.48 | $43.29 | 472,618 |
| 2018-10-02 | $50.40 | $50.64 | $50.16 | $50.60 | $43.40 | 637,232 |
| 2018-10-01 | $50.56 | $50.69 | $50.41 | $50.41 | $43.23 | 413,934 |
| 2018-09-28 | $50.55 | $50.69 | $50.44 | $50.56 | $43.36 | 884,304 |
| 2018-09-27 | $50.53 | $50.69 | $50.40 | $50.42 | $43.24 | 265,015 |
| 2018-09-26 | $50.62 | $50.74 | $50.37 | $50.39 | $43.22 | 366,751 |
| 2018-09-25 | $50.40 | $50.65 | $50.33 | $50.59 | $43.39 | 356,934 |
| 2018-09-24 | $50.46 | $50.52 | $50.25 | $50.44 | $43.26 | 280,845 |
| 2018-09-21 | $51.15 | $51.23 | $50.09 | $50.46 | $43.28 | 1,572,000 |
| 2018-09-20 | $51.55 | $51.55 | $51.29 | $51.33 | $44.02 | 702,913 |
| 2018-09-19 | $51.55 | $51.58 | $51.31 | $51.48 | $44.15 | 407,707 |
| 2018-09-18 | $51.42 | $51.54 | $51.27 | $51.51 | $44.18 | 341,188 |
| 2018-09-17 | $51.24 | $51.41 | $51.21 | $51.39 | $44.08 | 257,884 |
| 2018-09-14 | $51.31 | $51.47 | $51.17 | $51.21 | $43.92 | 390,861 |
| 2018-09-13 | $51.10 | $51.43 | $51.09 | $51.37 | $44.06 | 152,841 |
| 2018-09-12 | $51.43 | $51.55 | $50.94 | $51.10 | $43.83 | 581,833 |
| 2018-09-11 | $51.55 | $51.74 | $51.37 | $51.49 | $44.16 | 148,037 |
| 2018-09-10 | $51.60 | $51.85 | $51.57 | $51.63 | $44.28 | 486,031 |
| 2018-09-07 | $51.59 | $51.61 | $51.30 | $51.54 | $44.20 | 841,345 |
| 2018-09-06 | $51.43 | $51.87 | $51.34 | $51.60 | $44.26 | 391,138 |
| 2018-09-05 | $51.19 | $51.46 | $51.19 | $51.36 | $44.05 | 498,740 |
| 2018-09-04 | $51.37 | $51.42 | $50.94 | $51.12 | $43.84 | 696,592 |
| 2018-08-31 | $51.26 | $51.34 | $51.13 | $51.31 | $44.01 | 850,139 |
| 2018-08-30 | $51.45 | $51.47 | $51.14 | $51.26 | $43.96 | 264,132 |
| 2018-08-29 | $51.45 | $51.72 | $51.40 | $51.70 | $44.02 | 342,639 |
| 2018-08-28 | $51.54 | $51.61 | $51.38 | $51.41 | $43.77 | 428,408 |
| 2018-08-27 | $51.59 | $51.67 | $51.42 | $51.55 | $43.89 | 297,040 |
| 2018-08-24 | $51.41 | $51.63 | $51.35 | $51.53 | $43.88 | 163,070 |
| 2018-08-23 | $51.37 | $51.56 | $51.37 | $51.46 | $43.82 | 207,579 |
| 2018-08-22 | $51.40 | $51.58 | $51.25 | $51.43 | $43.79 | 225,511 |
| 2018-08-21 | $51.20 | $51.54 | $51.13 | $51.36 | $43.73 | 558,195 |
| 2018-08-20 | $51.55 | $51.89 | $51.13 | $51.17 | $43.57 | 480,184 |
| 2018-08-17 | $51.30 | $51.71 | $51.30 | $51.59 | $43.93 | 196,090 |
| 2018-08-16 | $51.10 | $51.37 | $51.00 | $51.29 | $43.67 | 468,368 |
| 2018-08-15 | $51.02 | $51.43 | $51.02 | $51.11 | $43.52 | 251,359 |
| 2018-08-14 | $51.00 | $51.20 | $50.88 | $51.01 | $43.43 | 884,543 |
| 2018-08-13 | $50.67 | $50.84 | $50.45 | $50.68 | $43.15 | 478,318 |
| 2018-08-10 | $50.75 | $50.84 | $50.65 | $50.69 | $43.16 | 206,861 |
| 2018-08-09 | $50.66 | $50.79 | $50.64 | $50.78 | $43.24 | 166,213 |
| 2018-08-08 | $50.64 | $50.77 | $50.51 | $50.61 | $43.09 | 255,828 |
| 2018-08-07 | $50.80 | $50.87 | $50.50 | $50.70 | $43.17 | 292,459 |
| 2018-08-06 | $50.66 | $50.82 | $50.47 | $50.82 | $43.27 | 268,567 |
| 2018-08-03 | $50.46 | $50.87 | $50.46 | $50.62 | $43.10 | 640,983 |
| 2018-08-02 | $50.53 | $50.61 | $50.43 | $50.51 | $43.01 | 828,449 |
| 2018-08-01 | $50.67 | $50.85 | $50.44 | $50.47 | $42.97 | 525,772 |
| 2018-07-31 | $50.30 | $50.75 | $50.30 | $50.58 | $43.07 | 393,832 |
| 2018-07-30 | $50.20 | $50.49 | $50.19 | $50.30 | $42.83 | 587,282 |
| 2018-07-27 | $50.48 | $50.55 | $50.16 | $50.21 | $42.75 | 205,620 |
| 2018-07-26 | $50.32 | $50.68 | $50.32 | $50.53 | $43.03 | 271,820 |
| 2018-07-25 | $50.22 | $50.40 | $50.21 | $50.26 | $42.80 | 489,874 |
| 2018-07-24 | $50.30 | $50.43 | $50.17 | $50.28 | $42.81 | 463,230 |
| 2018-07-23 | $50.40 | $50.53 | $50.14 | $50.35 | $42.87 | 327,750 |
| 2018-07-20 | $50.32 | $50.52 | $50.08 | $50.40 | $42.91 | 303,894 |
| 2018-07-19 | $50.23 | $50.70 | $50.23 | $50.40 | $42.91 | 526,165 |
| 2018-07-18 | $50.45 | $50.59 | $50.15 | $50.33 | $42.85 | 280,180 |
| 2018-07-17 | $50.28 | $50.65 | $50.16 | $50.59 | $43.08 | 517,375 |
| 2018-07-16 | $50.22 | $50.41 | $49.92 | $50.40 | $42.91 | 640,094 |
| 2018-07-13 | $50.30 | $50.51 | $49.61 | $50.14 | $42.69 | 1,351,694 |
| 2018-07-12 | $51.88 | $51.90 | $49.66 | $50.30 | $42.83 | 2,097,291 |
| 2018-07-11 | $52.70 | $52.79 | $52.70 | $52.75 | $44.92 | 284,204 |
| 2018-07-10 | $52.70 | $52.83 | $52.66 | $52.76 | $44.92 | 289,134 |
| 2018-07-09 | $52.87 | $52.87 | $52.67 | $52.69 | $44.86 | 372,033 |
| 2018-07-06 | $52.85 | $52.91 | $52.82 | $52.87 | $45.02 | 237,824 |
| 2018-07-05 | $52.75 | $52.87 | $52.71 | $52.86 | $45.01 | 235,774 |
| 2018-07-03 | $52.85 | $52.89 | $52.67 | $52.68 | $44.86 | 295,888 |
| 2018-07-02 | $52.67 | $52.91 | $52.64 | $52.91 | $45.05 | 748,534 |
| 2018-06-29 | $52.72 | $52.74 | $52.66 | $52.66 | $44.84 | 443,070 |
| 2018-06-28 | $52.74 | $52.82 | $52.70 | $52.71 | $44.88 | 260,479 |
| 2018-06-27 | $52.73 | $52.80 | $52.66 | $52.74 | $44.91 | 314,262 |
| 2018-06-26 | $52.72 | $52.83 | $52.71 | $52.77 | $44.93 | 408,587 |
| 2018-06-25 | $52.74 | $52.80 | $52.68 | $52.71 | $44.88 | 484,364 |
| 2018-06-22 | $52.70 | $52.80 | $52.68 | $52.74 | $44.91 | 1,122,246 |
| 2018-06-21 | $52.85 | $52.85 | $52.61 | $52.64 | $44.82 | 372,174 |
| 2018-06-20 | $52.80 | $52.89 | $52.76 | $52.82 | $44.98 | 325,524 |
| 2018-06-19 | $52.75 | $52.84 | $52.70 | $52.81 | $44.97 | 277,542 |
| 2018-06-18 | $52.79 | $52.79 | $52.66 | $52.76 | $44.92 | 341,768 |
| 2018-06-15 | $52.68 | $52.85 | $52.66 | $52.79 | $44.95 | 638,924 |
| 2018-06-14 | $52.69 | $52.78 | $52.64 | $52.78 | $44.94 | 355,216 |
| 2018-06-13 | $52.60 | $52.74 | $52.60 | $52.63 | $44.81 | 353,376 |
| 2018-06-12 | $52.57 | $52.69 | $52.56 | $52.63 | $44.81 | 592,466 |
| 2018-06-11 | $52.57 | $52.64 | $52.46 | $52.57 | $44.76 | 348,200 |
| 2018-06-08 | $52.45 | $52.62 | $52.38 | $52.58 | $44.77 | 705,385 |
| 2018-06-07 | $52.50 | $52.58 | $52.40 | $52.40 | $44.62 | 475,057 |
| 2018-06-06 | $52.58 | $52.62 | $52.42 | $52.50 | $44.70 | 707,012 |
| 2018-06-05 | $52.40 | $52.69 | $52.36 | $52.64 | $44.82 | 708,316 |
| 2018-06-04 | $52.48 | $52.50 | $52.34 | $52.44 | $44.65 | 378,429 |
| 2018-06-01 | $52.49 | $52.54 | $52.37 | $52.43 | $44.64 | 356,505 |
| 2018-05-31 | $52.33 | $52.55 | $52.33 | $52.44 | $44.65 | 343,750 |
| 2018-05-30 | $52.40 | $52.53 | $52.36 | $52.49 | $44.69 | 663,871 |
| 2018-05-29 | $52.19 | $52.40 | $52.12 | $52.40 | $44.62 | 396,720 |
| 2018-05-25 | $52.40 | $52.49 | $52.06 | $52.20 | $44.45 | 688,443 |
| 2018-05-24 | $52.40 | $52.50 | $52.33 | $52.38 | $44.60 | 397,814 |
| 2018-05-23 | $52.57 | $52.87 | $52.46 | $52.79 | $44.63 | 748,591 |
| 2018-05-22 | $52.64 | $52.69 | $52.37 | $52.56 | $44.44 | 946,295 |
| 2018-05-21 | $52.53 | $52.67 | $52.45 | $52.62 | $44.49 | 725,943 |
| 2018-05-18 | $52.53 | $52.57 | $52.41 | $52.57 | $44.45 | 415,819 |
| 2018-05-17 | $52.40 | $52.45 | $52.37 | $52.44 | $44.34 | 460,849 |
| 2018-05-16 | $52.37 | $52.47 | $52.37 | $52.44 | $44.34 | 527,595 |
| 2018-05-15 | $52.32 | $52.50 | $52.30 | $52.34 | $44.25 | 429,197 |
| 2018-05-14 | $52.49 | $52.53 | $52.24 | $52.40 | $44.30 | 803,825 |
| 2018-05-11 | $52.48 | $52.48 | $52.34 | $52.44 | $44.34 | 176,865 |
| 2018-05-10 | $52.29 | $52.53 | $52.28 | $52.48 | $44.37 | 513,713 |
| 2018-05-09 | $52.04 | $52.37 | $51.91 | $52.21 | $44.14 | 613,577 |
| 2018-05-08 | $51.86 | $52.00 | $51.52 | $51.96 | $43.93 | 366,084 |
| 2018-05-07 | $51.90 | $51.93 | $51.78 | $51.86 | $43.85 | 217,269 |
| 2018-05-04 | $51.88 | $51.97 | $51.77 | $51.86 | $43.85 | 230,424 |
| 2018-05-03 | $51.99 | $51.99 | $51.74 | $51.81 | $43.80 | 323,760 |
| 2018-05-02 | $51.92 | $52.03 | $51.80 | $51.99 | $43.96 | 319,077 |
| 2018-05-01 | $51.84 | $52.02 | $51.80 | $52.00 | $43.96 | 364,096 |
| 2018-04-30 | $52.20 | $52.21 | $51.83 | $51.86 | $43.85 | 480,140 |
| 2018-04-27 | $52.00 | $52.13 | $51.90 | $52.13 | $44.07 | 207,628 |
| 2018-04-26 | $52.05 | $52.07 | $51.86 | $51.96 | $43.93 | 253,102 |
| 2018-04-25 | $51.91 | $52.23 | $51.82 | $52.04 | $44.00 | 144,521 |
| 2018-04-24 | $52.12 | $52.20 | $51.83 | $51.97 | $43.94 | 140,696 |
| 2018-04-23 | $51.86 | $52.14 | $51.86 | $52.13 | $44.07 | 157,974 |
| 2018-04-20 | $51.93 | $52.07 | $51.64 | $51.92 | $43.90 | 184,434 |
| 2018-04-19 | $52.01 | $52.27 | $51.92 | $52.01 | $43.97 | 180,717 |
| 2018-04-18 | $52.21 | $52.43 | $52.02 | $52.04 | $44.00 | 314,186 |
| 2018-04-17 | $51.97 | $52.34 | $51.94 | $52.18 | $44.12 | 325,803 |
| 2018-04-16 | $51.57 | $52.03 | $51.57 | $51.99 | $43.96 | 236,498 |
| 2018-04-13 | $51.41 | $51.68 | $51.39 | $51.48 | $43.52 | 142,200 |
| 2018-04-12 | $51.60 | $51.85 | $51.33 | $51.35 | $43.41 | 319,889 |
| 2018-04-11 | $51.46 | $51.71 | $51.33 | $51.64 | $43.66 | 240,088 |
| 2018-04-10 | $51.43 | $51.73 | $51.37 | $51.46 | $43.51 | 671,631 |
| 2018-04-09 | $52.00 | $52.18 | $51.27 | $51.30 | $43.37 | 402,236 |
| 2018-04-06 | $51.96 | $52.03 | $51.50 | $51.92 | $43.90 | 252,080 |
| 2018-04-05 | $51.59 | $52.07 | $51.18 | $51.94 | $43.91 | 343,912 |
| 2018-04-04 | $51.04 | $51.85 | $51.02 | $51.54 | $43.58 | 407,243 |
| 2018-04-03 | $50.93 | $51.35 | $50.59 | $51.25 | $43.33 | 443,952 |
| 2018-04-02 | $51.25 | $51.41 | $50.43 | $50.91 | $43.04 | 610,256 |
| 2018-03-29 | $51.73 | $51.94 | $51.16 | $51.25 | $43.33 | 559,895 |
| 2018-03-28 | $52.00 | $52.00 | $51.08 | $51.58 | $43.61 | 440,279 |
| 2018-03-27 | $51.80 | $52.04 | $51.78 | $51.98 | $43.95 | 431,698 |
| 2018-03-26 | $51.70 | $51.84 | $51.35 | $51.81 | $43.80 | 273,027 |
| 2018-03-23 | $51.61 | $51.98 | $51.42 | $51.50 | $43.54 | 293,931 |
| 2018-03-22 | $51.53 | $52.05 | $51.40 | $51.60 | $43.63 | 603,553 |
| 2018-03-21 | $51.86 | $51.90 | $51.50 | $51.61 | $43.63 | 255,438 |
| 2018-03-20 | $51.35 | $51.92 | $51.35 | $51.82 | $43.81 | 356,817 |
| 2018-03-19 | $51.00 | $51.54 | $50.75 | $51.49 | $43.53 | 332,353 |
| 2018-03-16 | $50.93 | $51.97 | $50.45 | $51.17 | $43.26 | 3,397,697 |
| 2018-03-15 | $50.42 | $50.91 | $50.17 | $50.87 | $43.01 | 423,216 |
| 2018-03-14 | $50.44 | $50.66 | $49.93 | $50.41 | $42.62 | 442,656 |
| 2018-03-13 | $50.95 | $50.95 | $49.88 | $50.30 | $42.53 | 744,837 |
| 2018-03-12 | $48.10 | $50.97 | $47.80 | $50.80 | $42.95 | 1,717,261 |
| 2018-03-09 | $48.33 | $48.87 | $47.88 | $48.08 | $40.65 | 373,319 |
| 2018-03-08 | $48.43 | $48.85 | $48.21 | $48.30 | $40.84 | 323,262 |
| 2018-03-07 | $47.79 | $48.48 | $47.51 | $48.39 | $40.91 | 299,236 |
| 2018-03-06 | $48.28 | $48.28 | $47.64 | $47.80 | $40.41 | 475,056 |
| 2018-03-05 | $48.53 | $48.57 | $48.00 | $48.23 | $40.78 | 461,523 |
| 2018-03-02 | $47.77 | $48.59 | $47.76 | $48.54 | $41.04 | 391,090 |
| 2018-03-01 | $47.63 | $48.08 | $47.50 | $47.76 | $40.38 | 641,636 |
| 2018-02-28 | $48.48 | $48.75 | $47.73 | $47.83 | $40.44 | 1,154,753 |
| 2018-02-27 | $48.81 | $49.26 | $48.48 | $48.52 | $41.02 | 586,040 |
| 2018-02-26 | $49.54 | $49.60 | $48.85 | $48.92 | $41.36 | 653,487 |
| 2018-02-23 | $49.33 | $49.96 | $49.10 | $49.59 | $41.93 | 330,062 |
| 2018-02-22 | $49.06 | $49.85 | $48.78 | $49.22 | $41.61 | 1,050,198 |
| 2018-02-21 | $49.65 | $49.99 | $49.11 | $49.20 | $41.28 | 656,251 |
| 2018-02-20 | $50.20 | $50.22 | $49.45 | $49.74 | $41.74 | 494,180 |
| 2018-02-16 | $50.18 | $50.39 | $50.05 | $50.21 | $42.13 | 498,814 |
| 2018-02-15 | $49.95 | $50.33 | $49.84 | $50.29 | $42.20 | 447,890 |
| 2018-02-14 | $49.73 | $50.12 | $49.40 | $49.95 | $41.91 | 598,158 |
| 2018-02-13 | $50.32 | $50.69 | $49.70 | $49.71 | $41.71 | 991,505 |
| 2018-02-12 | $50.49 | $50.66 | $50.15 | $50.40 | $42.29 | 273,439 |
| 2018-02-09 | $50.25 | $50.70 | $50.16 | $50.45 | $42.33 | 403,794 |
| 2018-02-08 | $50.20 | $50.63 | $50.15 | $50.16 | $42.09 | 346,114 |
| 2018-02-07 | $50.55 | $50.74 | $50.19 | $50.26 | $42.17 | 394,780 |
| 2018-02-06 | $49.70 | $50.78 | $49.67 | $50.57 | $42.43 | 551,087 |
| 2018-02-05 | $50.25 | $50.42 | $49.73 | $49.77 | $41.76 | 492,460 |
| 2018-02-02 | $49.97 | $50.64 | $49.97 | $50.42 | $42.31 | 617,301 |
| 2018-02-01 | $50.35 | $50.42 | $49.93 | $50.08 | $42.02 | 633,979 |
| 2018-01-31 | $51.00 | $51.01 | $50.36 | $50.36 | $42.26 | 664,106 |
| 2018-01-30 | $51.03 | $51.12 | $50.96 | $50.97 | $42.77 | 455,225 |
| 2018-01-29 | $51.10 | $51.19 | $51.01 | $51.03 | $42.82 | 341,639 |
| 2018-01-26 | $51.45 | $51.45 | $51.09 | $51.14 | $42.91 | 272,775 |
| 2018-01-25 | $51.29 | $51.42 | $51.07 | $51.40 | $43.13 | 563,199 |
| 2018-01-24 | $51.47 | $51.47 | $51.05 | $51.17 | $42.94 | 472,712 |
| 2018-01-23 | $51.31 | $51.47 | $51.31 | $51.39 | $43.12 | 202,370 |
| 2018-01-22 | $51.55 | $51.60 | $51.32 | $51.35 | $43.09 | 191,477 |
| 2018-01-19 | $51.42 | $51.50 | $51.34 | $51.49 | $43.21 | 313,891 |
| 2018-01-18 | $51.59 | $51.59 | $51.42 | $51.42 | $43.15 | 579,423 |
| 2018-01-17 | $51.56 | $51.75 | $51.56 | $51.64 | $43.33 | 226,115 |
| 2018-01-16 | $51.60 | $51.74 | $51.49 | $51.50 | $43.21 | 340,851 |
| 2018-01-12 | $51.61 | $51.75 | $51.47 | $51.61 | $43.31 | 128,373 |
| 2018-01-11 | $51.45 | $51.67 | $51.45 | $51.62 | $43.32 | 150,419 |
| 2018-01-10 | $51.51 | $51.66 | $51.32 | $51.50 | $43.21 | 270,458 |
| 2018-01-09 | $51.95 | $52.11 | $51.55 | $51.55 | $43.26 | 332,100 |
| 2018-01-08 | $51.73 | $52.08 | $51.60 | $52.00 | $43.63 | 360,289 |
| 2018-01-05 | $51.43 | $51.83 | $51.43 | $51.79 | $43.46 | 454,629 |
| 2018-01-04 | $51.32 | $51.53 | $51.30 | $51.38 | $43.11 | 355,813 |
| 2018-01-03 | $51.47 | $51.55 | $51.20 | $51.30 | $43.05 | 344,058 |
| 2018-01-02 | $51.50 | $51.59 | $51.43 | $51.50 | $43.21 | 668,230 |
| 2017-12-29 | $51.57 | $51.60 | $51.45 | $51.49 | $43.21 | 303,405 |
| 2017-12-28 | $51.60 | $51.60 | $51.47 | $51.56 | $43.26 | 185,455 |
| 2017-12-27 | $51.47 | $51.64 | $51.41 | $51.53 | $43.24 | 119,935 |
| 2017-12-26 | $51.51 | $51.68 | $51.42 | $51.47 | $43.19 | 200,990 |
| 2017-12-22 | $51.50 | $51.63 | $51.40 | $51.51 | $43.22 | 205,090 |
| 2017-12-21 | $51.27 | $51.57 | $51.24 | $51.45 | $43.17 | 314,810 |
| 2017-12-20 | $51.33 | $51.52 | $51.27 | $51.27 | $43.02 | 254,197 |
| 2017-12-19 | $51.45 | $51.55 | $51.19 | $51.25 | $43.00 | 479,815 |
| 2017-12-18 | $51.54 | $51.63 | $51.40 | $51.47 | $43.19 | 329,128 |
| 2017-12-15 | $51.40 | $51.65 | $51.38 | $51.48 | $43.20 | 1,028,669 |
| 2017-12-14 | $51.60 | $51.65 | $51.40 | $51.42 | $43.15 | 390,804 |
| 2017-12-13 | $51.47 | $51.69 | $51.40 | $51.61 | $43.31 | 440,389 |
| 2017-12-12 | $51.56 | $51.65 | $51.39 | $51.40 | $43.13 | 450,939 |
| 2017-12-11 | $51.55 | $51.67 | $51.49 | $51.58 | $43.28 | 387,159 |
| 2017-12-08 | $51.51 | $51.67 | $51.45 | $51.58 | $43.28 | 655,308 |
| 2017-12-07 | $51.66 | $51.70 | $51.34 | $51.55 | $43.26 | 563,383 |
| 2017-12-06 | $51.67 | $51.89 | $51.66 | $51.67 | $43.36 | 250,813 |
| 2017-12-05 | $51.80 | $51.86 | $51.64 | $51.71 | $43.39 | 488,874 |
| 2017-12-04 | $51.87 | $52.12 | $51.78 | $51.83 | $43.49 | 434,792 |
| 2017-12-01 | $51.90 | $51.95 | $51.52 | $51.94 | $43.58 | 362,829 |
| 2017-11-30 | $51.75 | $51.94 | $51.60 | $51.94 | $43.58 | 440,816 |
| 2017-11-29 | $51.90 | $52.03 | $51.84 | $51.94 | $43.29 | 281,410 |
| 2017-11-28 | $51.91 | $52.00 | $51.86 | $52.00 | $43.34 | 238,215 |
| 2017-11-27 | $51.94 | $52.01 | $51.84 | $51.87 | $43.23 | 288,809 |
| 2017-11-24 | $51.71 | $51.97 | $51.64 | $51.93 | $43.28 | 85,606 |
| 2017-11-22 | $51.60 | $51.74 | $51.60 | $51.69 | $43.08 | 305,009 |
| 2017-11-21 | $51.90 | $52.08 | $51.55 | $51.55 | $42.96 | 701,568 |
| 2017-11-20 | $51.92 | $51.99 | $51.77 | $51.83 | $43.19 | 261,759 |
| 2017-11-17 | $51.90 | $52.01 | $51.88 | $51.92 | $43.27 | 282,404 |
| 2017-11-16 | $51.90 | $52.04 | $51.82 | $52.03 | $43.36 | 276,608 |
| 2017-11-15 | $52.02 | $52.10 | $51.26 | $51.89 | $43.24 | 240,114 |
| 2017-11-14 | $51.90 | $52.08 | $51.86 | $52.07 | $43.39 | 197,241 |
| 2017-11-13 | $51.80 | $52.01 | $51.80 | $51.88 | $43.24 | 257,778 |
| 2017-11-10 | $51.83 | $51.97 | $51.81 | $51.88 | $43.24 | 190,604 |
| 2017-11-09 | $51.77 | $51.93 | $51.77 | $51.87 | $43.23 | 311,606 |
| 2017-11-08 | $51.83 | $51.98 | $51.77 | $51.80 | $43.17 | 196,647 |
| 2017-11-07 | $51.80 | $51.97 | $51.78 | $51.91 | $43.26 | 316,372 |
| 2017-11-06 | $51.96 | $52.01 | $51.73 | $51.82 | $43.19 | 358,588 |
| 2017-11-03 | $51.96 | $52.12 | $51.86 | $51.86 | $43.22 | 306,884 |
| 2017-11-02 | $52.17 | $52.31 | $51.91 | $51.92 | $43.27 | 372,131 |
| 2017-11-01 | $52.13 | $52.25 | $51.97 | $52.20 | $43.50 | 334,718 |
| 2017-10-31 | $52.18 | $52.30 | $52.16 | $52.24 | $43.54 | 332,117 |
| 2017-10-30 | $52.25 | $52.35 | $52.09 | $52.09 | $43.41 | 486,734 |
| 2017-10-27 | $52.14 | $52.37 | $52.14 | $52.34 | $43.62 | 377,129 |
| 2017-10-26 | $52.20 | $52.23 | $52.10 | $52.20 | $43.50 | 357,543 |
| 2017-10-25 | $52.02 | $52.24 | $51.93 | $52.18 | $43.49 | 308,054 |
| 2017-10-24 | $52.00 | $52.18 | $52.00 | $52.08 | $43.40 | 232,109 |
| 2017-10-23 | $52.15 | $52.19 | $51.94 | $52.03 | $43.36 | 275,122 |
| 2017-10-20 | $52.26 | $52.28 | $51.81 | $52.19 | $43.49 | 338,339 |
| 2017-10-19 | $51.96 | $52.15 | $51.90 | $52.13 | $43.44 | 236,108 |
| 2017-10-18 | $52.04 | $52.12 | $51.85 | $52.00 | $43.34 | 569,287 |
| 2017-10-17 | $52.00 | $52.12 | $51.94 | $51.99 | $43.33 | 559,837 |
| 2017-10-16 | $52.25 | $52.32 | $51.95 | $52.01 | $43.34 | 642,888 |
| 2017-10-13 | $52.30 | $52.39 | $52.15 | $52.23 | $43.53 | 389,965 |
| 2017-10-12 | $52.25 | $52.32 | $52.20 | $52.23 | $43.53 | 243,973 |
| 2017-10-11 | $52.30 | $52.39 | $52.19 | $52.24 | $43.54 | 287,062 |
| 2017-10-10 | $52.25 | $52.38 | $52.13 | $52.35 | $43.63 | 388,504 |
| 2017-10-09 | $52.03 | $52.31 | $52.03 | $52.20 | $43.50 | 499,116 |
| 2017-10-06 | $52.00 | $52.07 | $51.88 | $52.02 | $43.35 | 347,477 |
| 2017-10-05 | $52.16 | $52.16 | $51.88 | $52.05 | $43.38 | 254,481 |
| 2017-10-04 | $52.13 | $52.21 | $51.94 | $52.16 | $43.47 | 668,647 |
| 2017-10-03 | $52.18 | $52.24 | $51.77 | $52.18 | $43.49 | 286,862 |
| 2017-10-02 | $51.80 | $52.23 | $51.71 | $52.20 | $43.50 | 713,435 |
| 2017-09-29 | $51.57 | $51.82 | $51.55 | $51.77 | $43.14 | 637,688 |
| 2017-09-28 | $51.48 | $51.67 | $51.35 | $51.62 | $43.02 | 585,415 |
| 2017-09-27 | $51.49 | $51.62 | $51.42 | $51.54 | $42.95 | 445,063 |
| 2017-09-26 | $51.48 | $51.63 | $51.27 | $51.49 | $42.91 | 269,599 |
| 2017-09-25 | $51.40 | $51.70 | $51.36 | $51.53 | $42.94 | 273,411 |
| 2017-09-22 | $51.42 | $51.53 | $51.29 | $51.40 | $42.84 | 293,587 |
| 2017-09-21 | $51.43 | $51.54 | $51.22 | $51.30 | $42.75 | 266,170 |
| 2017-09-20 | $51.56 | $51.67 | $51.36 | $51.43 | $42.86 | 250,297 |
| 2017-09-19 | $51.44 | $51.55 | $51.38 | $51.53 | $42.94 | 303,248 |
| 2017-09-18 | $51.62 | $51.62 | $51.26 | $51.39 | $42.83 | 425,033 |
| 2017-09-15 | $51.48 | $51.76 | $51.43 | $51.64 | $43.04 | 934,596 |
| 2017-09-14 | $51.35 | $51.52 | $51.31 | $51.39 | $42.83 | 341,252 |
| 2017-09-13 | $51.36 | $51.51 | $51.33 | $51.33 | $42.78 | 510,030 |
| 2017-09-12 | $51.54 | $51.54 | $51.26 | $51.39 | $42.83 | 485,327 |
| 2017-09-11 | $51.75 | $51.81 | $51.41 | $51.56 | $42.97 | 405,128 |
| 2017-09-08 | $51.92 | $51.92 | $51.54 | $51.74 | $43.12 | 334,631 |
| 2017-09-07 | $51.68 | $52.06 | $51.68 | $52.02 | $43.35 | 588,592 |
| 2017-09-06 | $51.75 | $51.77 | $51.63 | $51.68 | $43.07 | 492,807 |
| 2017-09-05 | $51.54 | $51.76 | $51.52 | $51.68 | $43.07 | 344,920 |
| 2017-09-01 | $51.50 | $51.57 | $51.34 | $51.54 | $42.95 | 646,010 |
| 2017-08-31 | $51.23 | $51.42 | $51.04 | $51.40 | $42.84 | 430,916 |
| 2017-08-30 | $51.20 | $51.42 | $51.08 | $51.20 | $42.67 | 608,693 |
| 2017-08-29 | $51.35 | $51.51 | $51.16 | $51.26 | $42.72 | 269,798 |
| 2017-08-28 | $51.65 | $51.79 | $51.52 | $51.67 | $42.76 | 690,161 |
| 2017-08-25 | $51.75 | $51.76 | $51.61 | $51.63 | $42.73 | 106,964 |
| 2017-08-24 | $51.73 | $51.80 | $51.46 | $51.76 | $42.84 | 223,439 |
| 2017-08-23 | $51.59 | $51.76 | $51.34 | $51.76 | $42.84 | 193,033 |
| 2017-08-22 | $51.67 | $51.69 | $51.40 | $51.66 | $42.75 | 292,047 |
| 2017-08-21 | $51.68 | $51.78 | $51.56 | $51.65 | $42.75 | 376,260 |
| 2017-08-18 | $51.37 | $51.77 | $51.21 | $51.65 | $42.75 | 1,093,643 |
| 2017-08-17 | $51.78 | $51.87 | $51.47 | $51.49 | $42.61 | 729,539 |
| 2017-08-16 | $52.00 | $52.01 | $51.71 | $51.76 | $42.84 | 491,863 |
| 2017-08-15 | $51.82 | $52.20 | $51.81 | $51.91 | $42.96 | 487,129 |
| 2017-08-14 | $52.29 | $52.29 | $51.83 | $51.84 | $42.90 | 818,131 |
| 2017-08-11 | $52.22 | $52.36 | $52.17 | $52.30 | $43.28 | 870,194 |
| 2017-08-10 | $52.31 | $52.42 | $52.11 | $52.29 | $43.28 | 996,302 |
| 2017-08-09 | $52.35 | $52.48 | $52.14 | $52.38 | $43.35 | 1,019,056 |
| 2017-08-08 | $52.34 | $52.51 | $52.25 | $52.39 | $43.36 | 564,643 |
| 2017-08-07 | $52.36 | $52.47 | $52.28 | $52.39 | $43.36 | 646,948 |
| 2017-08-04 | $52.15 | $52.41 | $52.14 | $52.41 | $43.37 | 503,891 |
| 2017-08-03 | $52.20 | $52.30 | $51.97 | $52.23 | $43.23 | 1,130,902 |
| 2017-08-02 | $52.40 | $52.63 | $52.15 | $52.18 | $43.18 | 888,792 |
| 2017-08-01 | $52.55 | $52.74 | $52.30 | $52.74 | $43.65 | 795,781 |
| 2017-07-31 | $52.39 | $52.61 | $52.36 | $52.61 | $43.54 | 781,425 |
| 2017-07-28 | $52.46 | $52.51 | $52.27 | $52.39 | $43.36 | 1,378,268 |
| 2017-07-27 | $52.63 | $52.67 | $52.47 | $52.48 | $43.43 | 741,769 |
| 2017-07-26 | $52.47 | $52.73 | $52.46 | $52.61 | $43.54 | 1,063,782 |
| 2017-07-25 | $52.38 | $52.65 | $52.30 | $52.53 | $43.47 | 1,268,812 |
| 2017-07-24 | $52.15 | $52.64 | $52.12 | $52.38 | $43.35 | 1,326,591 |
| 2017-07-21 | $52.50 | $52.83 | $52.11 | $52.29 | $43.28 | 3,020,271 |
| 2017-07-20 | $51.07 | $52.42 | $50.90 | $52.28 | $43.27 | 8,084,200 |
| 2017-07-19 | $42.74 | $43.41 | $42.74 | $43.33 | $35.86 | 345,781 |
| 2017-07-18 | $42.47 | $42.88 | $42.43 | $42.74 | $35.37 | 321,597 |
| 2017-07-17 | $42.31 | $42.57 | $42.00 | $42.42 | $35.11 | 284,125 |
| 2017-07-14 | $42.36 | $42.59 | $42.20 | $42.32 | $35.02 | 227,636 |
| 2017-07-13 | $42.31 | $42.38 | $41.85 | $42.14 | $34.88 | 377,738 |
| 2017-07-12 | $42.10 | $42.35 | $41.91 | $42.31 | $35.02 | 320,958 |
| 2017-07-11 | $41.61 | $41.76 | $41.40 | $41.70 | $34.51 | 260,989 |
| 2017-07-10 | $41.74 | $41.84 | $41.52 | $41.63 | $34.45 | 291,633 |
| 2017-07-07 | $41.37 | $41.78 | $41.37 | $41.71 | $34.52 | 254,538 |
| 2017-07-06 | $41.39 | $41.47 | $41.21 | $41.35 | $34.22 | 250,670 |
| 2017-07-05 | $42.19 | $42.57 | $41.36 | $41.53 | $34.37 | 236,446 |
| 2017-07-03 | $42.58 | $42.84 | $42.16 | $42.19 | $34.92 | 101,824 |
| 2017-06-30 | $42.52 | $42.76 | $42.43 | $42.46 | $35.14 | 288,279 |
| 2017-06-29 | $42.38 | $42.65 | $42.00 | $42.52 | $35.19 | 349,021 |
| 2017-06-28 | $43.04 | $43.43 | $42.59 | $42.65 | $35.30 | 389,106 |
| 2017-06-27 | $43.18 | $43.36 | $42.71 | $42.87 | $35.48 | 226,401 |
| 2017-06-26 | $43.46 | $43.75 | $43.24 | $43.44 | $35.95 | 158,661 |
| 2017-06-23 | $43.41 | $43.68 | $43.31 | $43.45 | $35.96 | 380,935 |
| 2017-06-22 | $43.85 | $44.23 | $43.43 | $43.45 | $35.96 | 282,778 |
| 2017-06-21 | $43.93 | $44.33 | $43.73 | $43.84 | $36.28 | 258,616 |
| 2017-06-20 | $44.10 | $44.16 | $43.82 | $44.03 | $36.44 | 207,572 |
| 2017-06-19 | $44.38 | $44.38 | $43.93 | $44.01 | $36.42 | 195,739 |
| 2017-06-16 | $43.43 | $44.45 | $43.43 | $44.40 | $36.75 | 730,465 |
| 2017-06-15 | $43.59 | $43.95 | $43.29 | $43.92 | $36.35 | 251,048 |
| 2017-06-14 | $43.77 | $44.00 | $43.43 | $43.70 | $36.17 | 186,438 |
| 2017-06-13 | $43.40 | $43.60 | $43.20 | $43.49 | $35.99 | 229,427 |
| 2017-06-12 | $43.75 | $43.99 | $43.04 | $43.40 | $35.92 | 258,008 |
| 2017-06-09 | $43.22 | $43.74 | $43.18 | $43.72 | $36.18 | 293,394 |
| 2017-06-08 | $43.28 | $43.43 | $42.91 | $43.36 | $35.89 | 177,267 |
| 2017-06-07 | $43.23 | $43.49 | $42.89 | $43.34 | $35.87 | 236,482 |
| 2017-06-06 | $43.42 | $43.51 | $43.10 | $43.16 | $35.72 | 269,838 |
| 2017-06-05 | $43.65 | $43.73 | $43.26 | $43.42 | $35.93 | 166,157 |
| 2017-06-02 | $43.56 | $43.97 | $43.34 | $43.69 | $36.16 | 285,098 |
| 2017-06-01 | $42.77 | $43.30 | $42.62 | $43.29 | $35.83 | 198,742 |
| 2017-05-31 | $42.62 | $42.86 | $42.48 | $42.84 | $35.45 | 327,259 |
| 2017-05-30 | $42.51 | $42.69 | $42.29 | $42.59 | $35.25 | 134,255 |
| 2017-05-26 | $42.63 | $42.65 | $42.42 | $42.58 | $35.24 | 181,124 |
| 2017-05-25 | $42.20 | $42.74 | $42.08 | $42.68 | $35.32 | 197,788 |
| 2017-05-24 | $42.14 | $42.40 | $41.94 | $42.13 | $34.87 | 267,550 |
| 2017-05-23 | $41.93 | $42.42 | $41.87 | $42.04 | $34.79 | 221,850 |
| 2017-05-22 | $41.76 | $42.29 | $41.64 | $42.23 | $34.66 | 213,512 |
| 2017-05-19 | $41.60 | $41.81 | $41.43 | $41.74 | $34.25 | 266,987 |
| 2017-05-18 | $41.60 | $41.80 | $41.25 | $41.56 | $34.11 | 234,605 |
| 2017-05-17 | $41.17 | $41.81 | $41.00 | $41.60 | $34.14 | 352,328 |
| 2017-05-16 | $41.47 | $41.59 | $41.18 | $41.22 | $33.83 | 187,209 |
| 2017-05-15 | $41.37 | $41.72 | $41.37 | $41.49 | $34.05 | 185,582 |
| 2017-05-12 | $41.22 | $41.59 | $41.12 | $41.31 | $33.90 | 137,961 |
| 2017-05-11 | $40.97 | $41.22 | $40.79 | $41.16 | $33.78 | 177,633 |
| 2017-05-10 | $41.02 | $41.29 | $40.85 | $41.10 | $33.73 | 254,707 |
| 2017-05-09 | $41.37 | $41.54 | $40.85 | $40.98 | $33.63 | 275,541 |
| 2017-05-08 | $41.14 | $41.38 | $40.93 | $41.36 | $33.94 | 222,919 |
| 2017-05-05 | $40.89 | $41.31 | $40.66 | $41.28 | $33.88 | 275,126 |
| 2017-05-04 | $40.12 | $40.84 | $40.12 | $40.79 | $33.47 | 339,679 |
| 2017-05-03 | $40.35 | $40.74 | $39.99 | $40.31 | $33.08 | 365,893 |
| 2017-05-02 | $40.06 | $40.28 | $39.80 | $39.98 | $32.81 | 233,716 |
| 2017-05-01 | $40.45 | $40.45 | $39.77 | $40.00 | $32.83 | 387,311 |
| 2017-04-28 | $41.13 | $41.13 | $40.29 | $40.34 | $33.10 | 296,176 |
| 2017-04-27 | $41.09 | $41.48 | $41.05 | $41.05 | $33.69 | 199,254 |
| 2017-04-26 | $40.83 | $41.24 | $40.74 | $41.04 | $33.68 | 295,575 |
| 2017-04-25 | $40.50 | $40.96 | $40.43 | $40.87 | $33.54 | 256,163 |
| 2017-04-24 | $40.17 | $40.82 | $40.12 | $40.68 | $33.38 | 277,033 |
| 2017-04-21 | $39.92 | $40.43 | $39.92 | $40.33 | $33.10 | 291,812 |
| 2017-04-20 | $40.09 | $40.09 | $39.59 | $39.93 | $32.77 | 353,747 |
| 2017-04-19 | $40.45 | $40.48 | $40.03 | $40.08 | $32.89 | 293,914 |
| 2017-04-18 | $40.52 | $40.69 | $40.33 | $40.46 | $33.20 | 252,256 |
| 2017-04-17 | $40.05 | $40.49 | $40.05 | $40.48 | $33.22 | 276,182 |
| 2017-04-13 | $40.00 | $40.30 | $39.79 | $40.01 | $32.83 | 253,798 |
| 2017-04-12 | $39.81 | $40.10 | $39.66 | $39.99 | $32.82 | 248,566 |
| 2017-04-11 | $39.47 | $39.89 | $39.35 | $39.88 | $32.73 | 280,155 |
| 2017-04-10 | $39.43 | $39.74 | $39.25 | $39.47 | $32.39 | 276,630 |
| 2017-04-07 | $39.52 | $39.66 | $39.36 | $39.41 | $32.34 | 328,111 |
| 2017-04-06 | $39.12 | $39.49 | $38.98 | $39.41 | $32.34 | 240,662 |
| 2017-04-05 | $38.82 | $39.25 | $38.66 | $39.20 | $32.17 | 348,495 |
| 2017-04-04 | $38.62 | $39.08 | $38.62 | $38.79 | $31.83 | 309,101 |
| 2017-04-03 | $39.00 | $39.00 | $38.35 | $38.62 | $31.69 | 575,977 |
| 2017-03-31 | $39.03 | $39.24 | $38.87 | $39.05 | $32.05 | 500,027 |
| 2017-03-30 | $39.08 | $39.09 | $38.72 | $38.91 | $31.93 | 484,938 |
| 2017-03-29 | $39.25 | $39.32 | $38.94 | $39.11 | $32.09 | 572,810 |
| 2017-03-28 | $39.17 | $39.67 | $38.98 | $39.44 | $32.37 | 697,775 |
| 2017-03-27 | $39.85 | $39.85 | $39.20 | $39.33 | $32.28 | 329,810 |
| 2017-03-24 | $39.60 | $39.94 | $39.47 | $39.65 | $32.54 | 301,900 |
| 2017-03-23 | $39.53 | $39.97 | $39.28 | $39.52 | $32.43 | 296,635 |
| 2017-03-22 | $39.53 | $39.92 | $39.38 | $39.63 | $32.52 | 254,384 |
| 2017-03-21 | $38.88 | $39.76 | $38.75 | $39.47 | $32.39 | 285,453 |
| 2017-03-20 | $39.54 | $39.57 | $38.82 | $38.89 | $31.91 | 425,639 |
| 2017-03-17 | $39.26 | $39.71 | $39.14 | $39.49 | $32.41 | 1,246,878 |
| 2017-03-16 | $39.51 | $39.58 | $38.90 | $39.05 | $32.05 | 329,407 |
| 2017-03-15 | $39.10 | $39.87 | $38.92 | $39.62 | $32.51 | 347,157 |
| 2017-03-14 | $38.89 | $38.98 | $38.66 | $38.86 | $31.89 | 234,924 |
| 2017-03-13 | $38.75 | $39.17 | $38.75 | $38.91 | $31.93 | 327,035 |
| 2017-03-10 | $38.72 | $38.85 | $38.50 | $38.75 | $31.80 | 252,737 |
| 2017-03-09 | $38.46 | $38.85 | $38.40 | $38.43 | $31.54 | 270,766 |
| 2017-03-08 | $38.92 | $39.16 | $38.38 | $38.45 | $31.55 | 369,605 |
| 2017-03-07 | $39.61 | $39.84 | $39.39 | $39.40 | $32.33 | 346,961 |
| 2017-03-06 | $39.90 | $39.92 | $39.65 | $39.75 | $32.62 | 263,566 |
| 2017-03-03 | $40.20 | $40.20 | $39.45 | $39.98 | $32.81 | 437,542 |
| 2017-03-02 | $39.67 | $40.37 | $39.58 | $40.14 | $32.94 | 308,436 |
| 2017-03-01 | $39.27 | $40.11 | $39.27 | $39.77 | $32.64 | 577,221 |
| 2017-02-28 | $39.69 | $39.98 | $39.69 | $39.87 | $32.72 | 444,454 |
| 2017-02-27 | $39.44 | $39.76 | $39.20 | $39.74 | $32.61 | 422,037 |
| 2017-02-24 | $39.17 | $39.58 | $39.17 | $39.53 | $32.44 | 357,187 |
| 2017-02-23 | $38.91 | $39.38 | $38.91 | $39.15 | $32.13 | 608,196 |
| 2017-02-22 | $39.20 | $39.81 | $38.50 | $38.93 | $31.95 | 562,917 |
| 2017-02-21 | $39.14 | $39.53 | $38.90 | $39.35 | $32.00 | 628,227 |
| 2017-02-17 | $39.71 | $39.71 | $38.94 | $39.34 | $31.99 | 420,324 |
| 2017-02-16 | $39.00 | $39.52 | $38.92 | $39.52 | $32.14 | 407,044 |
| 2017-02-15 | $38.51 | $39.00 | $38.43 | $39.00 | $31.71 | 370,998 |
| 2017-02-14 | $38.94 | $38.94 | $38.37 | $38.87 | $31.61 | 347,808 |
| 2017-02-13 | $39.28 | $39.48 | $38.94 | $39.11 | $31.80 | 414,171 |
| 2017-02-10 | $39.03 | $39.34 | $38.81 | $39.32 | $31.97 | 221,907 |
| 2017-02-09 | $39.13 | $39.57 | $38.92 | $38.95 | $31.67 | 201,834 |
| 2017-02-08 | $39.11 | $39.30 | $38.87 | $39.13 | $31.82 | 199,418 |
| 2017-02-07 | $38.80 | $39.00 | $38.65 | $38.92 | $31.65 | 234,752 |
| 2017-02-06 | $38.84 | $38.99 | $38.52 | $38.71 | $31.48 | 255,325 |
| 2017-02-03 | $38.67 | $38.74 | $38.34 | $38.62 | $31.40 | 177,381 |
| 2017-02-02 | $38.17 | $38.71 | $38.02 | $38.42 | $31.24 | 247,308 |
| 2017-02-01 | $38.41 | $38.66 | $37.78 | $37.94 | $30.85 | 294,480 |
| 2017-01-31 | $38.20 | $38.65 | $37.90 | $38.64 | $31.42 | 334,241 |
| 2017-01-30 | $38.51 | $38.54 | $37.88 | $38.11 | $30.99 | 278,499 |
| 2017-01-27 | $38.59 | $38.81 | $38.41 | $38.49 | $31.30 | 355,437 |
| 2017-01-26 | $38.90 | $38.90 | $38.32 | $38.61 | $31.40 | 516,438 |
| 2017-01-25 | $39.16 | $39.26 | $38.72 | $38.84 | $31.58 | 480,634 |
| 2017-01-24 | $39.11 | $39.28 | $38.85 | $39.18 | $31.86 | 398,619 |
| 2017-01-23 | $39.42 | $39.66 | $39.08 | $39.16 | $31.84 | 305,528 |
| 2017-01-20 | $38.98 | $39.39 | $38.93 | $39.33 | $31.98 | 298,356 |
| 2017-01-19 | $39.27 | $39.45 | $38.89 | $39.02 | $31.73 | 199,292 |
| 2017-01-18 | $39.29 | $39.54 | $39.29 | $39.50 | $32.12 | 282,001 |
| 2017-01-17 | $39.55 | $39.78 | $39.29 | $39.43 | $32.06 | 322,757 |
| 2017-01-13 | $39.06 | $39.48 | $39.06 | $39.35 | $32.00 | 198,640 |
| 2017-01-12 | $39.47 | $39.61 | $38.88 | $39.15 | $31.84 | 216,136 |
| 2017-01-11 | $39.15 | $39.59 | $39.02 | $39.50 | $32.12 | 252,587 |
| 2017-01-10 | $38.98 | $39.28 | $38.53 | $39.10 | $31.79 | 275,753 |
| 2017-01-09 | $40.04 | $40.12 | $38.89 | $39.02 | $31.73 | 343,783 |
| 2017-01-06 | $39.55 | $40.05 | $39.55 | $39.69 | $32.27 | 430,116 |
| 2017-01-05 | $39.81 | $39.92 | $39.49 | $39.87 | $32.42 | 232,310 |
| 2017-01-04 | $39.80 | $40.17 | $39.47 | $39.80 | $32.36 | 501,252 |
| 2017-01-03 | $39.68 | $40.06 | $39.41 | $39.71 | $32.29 | 298,962 |
| 2016-12-30 | $40.09 | $40.34 | $39.86 | $39.99 | $32.52 | 325,140 |
| 2016-12-29 | $39.66 | $40.26 | $39.54 | $40.18 | $32.67 | 272,670 |
| 2016-12-28 | $40.03 | $40.16 | $39.39 | $39.47 | $32.10 | 292,967 |
| 2016-12-27 | $39.64 | $40.23 | $39.55 | $39.99 | $32.52 | 265,161 |
| 2016-12-23 | $39.56 | $39.85 | $39.26 | $39.71 | $32.29 | 236,468 |
| 2016-12-22 | $39.66 | $39.66 | $38.69 | $39.49 | $32.11 | 747,835 |
| 2016-12-21 | $40.15 | $40.50 | $39.64 | $39.67 | $32.26 | 389,459 |
| 2016-12-20 | $40.19 | $40.32 | $39.84 | $40.05 | $32.57 | 493,411 |
| 2016-12-19 | $41.01 | $41.07 | $40.05 | $40.23 | $32.71 | 488,635 |
| 2016-12-16 | $41.77 | $42.42 | $39.76 | $40.77 | $33.15 | 2,455,461 |
| 2016-12-15 | $41.62 | $42.18 | $41.17 | $42.17 | $34.29 | 335,496 |
| 2016-12-14 | $42.89 | $43.00 | $41.52 | $41.63 | $33.85 | 283,867 |
| 2016-12-13 | $42.67 | $42.89 | $42.34 | $42.63 | $34.67 | 318,486 |
| 2016-12-12 | $41.87 | $42.76 | $41.87 | $42.48 | $34.54 | 343,327 |
| 2016-12-09 | $41.69 | $42.08 | $41.64 | $42.08 | $34.22 | 338,661 |
| 2016-12-08 | $40.59 | $41.74 | $40.59 | $41.73 | $33.93 | 433,075 |
| 2016-12-07 | $40.86 | $41.19 | $40.72 | $41.17 | $33.48 | 384,145 |
| 2016-12-06 | $40.59 | $40.86 | $40.46 | $40.73 | $33.12 | 317,754 |
| 2016-12-05 | $40.41 | $40.67 | $40.03 | $40.61 | $33.02 | 281,570 |
| 2016-12-02 | $40.55 | $40.92 | $40.20 | $40.55 | $32.97 | 230,763 |
| 2016-12-01 | $40.54 | $40.54 | $39.55 | $40.17 | $32.66 | 389,052 |
| 2016-11-30 | $41.26 | $41.70 | $40.47 | $40.47 | $32.91 | 310,554 |
| 2016-11-29 | $41.62 | $42.26 | $41.62 | $42.12 | $34.25 | 238,087 |
| 2016-11-28 | $41.41 | $41.98 | $41.29 | $41.83 | $34.01 | 306,216 |
| 2016-11-25 | $40.75 | $41.35 | $40.75 | $41.32 | $33.60 | 87,117 |
| 2016-11-23 | $40.21 | $41.14 | $40.21 | $40.62 | $33.03 | 255,788 |
| 2016-11-22 | $40.39 | $41.17 | $40.15 | $41.12 | $33.44 | 253,715 |
| 2016-11-21 | $40.01 | $40.44 | $39.93 | $40.32 | $32.79 | 218,099 |
| 2016-11-18 | $39.90 | $40.27 | $39.52 | $39.83 | $32.39 | 347,708 |
| 2016-11-17 | $39.86 | $40.37 | $39.70 | $39.89 | $32.44 | 213,144 |
| 2016-11-16 | $40.28 | $40.82 | $39.59 | $40.01 | $32.53 | 267,854 |
| 2016-11-15 | $40.29 | $40.76 | $40.07 | $40.60 | $32.73 | 281,350 |
| 2016-11-14 | $40.45 | $40.57 | $39.84 | $40.16 | $32.38 | 411,054 |
| 2016-11-11 | $40.28 | $41.32 | $40.19 | $40.70 | $32.81 | 504,167 |
| 2016-11-10 | $40.63 | $40.89 | $39.21 | $40.27 | $32.47 | 514,300 |
| 2016-11-09 | $40.57 | $41.36 | $40.22 | $40.87 | $32.95 | 499,742 |
| 2016-11-08 | $41.17 | $41.89 | $41.16 | $41.56 | $33.51 | 369,104 |
| 2016-11-07 | $40.19 | $41.24 | $39.94 | $41.16 | $33.19 | 287,932 |
| 2016-11-04 | $40.37 | $40.57 | $40.03 | $40.04 | $32.28 | 362,725 |
| 2016-11-03 | $39.94 | $40.42 | $39.70 | $40.16 | $32.38 | 295,054 |
| 2016-11-02 | $39.90 | $40.08 | $39.25 | $39.91 | $32.18 | 294,465 |
| 2016-11-01 | $41.36 | $41.38 | $40.07 | $40.10 | $32.33 | 373,599 |
| 2016-10-31 | $40.52 | $41.55 | $40.49 | $41.40 | $33.38 | 302,954 |
| 2016-10-28 | $40.38 | $40.60 | $40.13 | $40.37 | $32.55 | 171,460 |
| 2016-10-27 | $39.72 | $40.25 | $39.72 | $40.20 | $32.41 | 239,294 |
| 2016-10-26 | $40.21 | $40.39 | $39.97 | $40.14 | $32.36 | 190,303 |
| 2016-10-25 | $40.00 | $40.25 | $39.92 | $40.23 | $32.44 | 272,209 |
| 2016-10-24 | $39.92 | $40.30 | $39.80 | $39.97 | $32.23 | 233,004 |
| 2016-10-21 | $40.00 | $40.22 | $39.69 | $39.84 | $32.12 | 401,463 |
| 2016-10-20 | $40.41 | $40.61 | $40.15 | $40.47 | $32.63 | 174,084 |
| 2016-10-19 | $40.41 | $40.54 | $40.11 | $40.32 | $32.51 | 141,642 |
| 2016-10-18 | $40.11 | $40.55 | $39.79 | $40.37 | $32.55 | 184,695 |
| 2016-10-17 | $39.70 | $40.04 | $39.70 | $39.89 | $32.16 | 108,173 |
| 2016-10-14 | $39.91 | $40.06 | $39.44 | $39.70 | $32.01 | 182,453 |
| 2016-10-13 | $39.60 | $40.20 | $39.36 | $39.81 | $32.10 | 274,765 |
| 2016-10-12 | $39.13 | $39.56 | $39.13 | $39.53 | $31.87 | 143,640 |
| 2016-10-11 | $39.74 | $39.74 | $39.04 | $39.11 | $31.53 | 167,719 |
| 2016-10-10 | $39.16 | $39.87 | $39.16 | $39.73 | $32.03 | 238,593 |
| 2016-10-07 | $39.83 | $40.17 | $39.11 | $39.14 | $31.56 | 350,659 |
| 2016-10-06 | $39.24 | $39.60 | $38.99 | $39.53 | $31.87 | 336,579 |
| 2016-10-05 | $39.80 | $39.96 | $39.26 | $39.45 | $31.81 | 280,056 |
| 2016-10-04 | $41.03 | $41.07 | $39.56 | $39.73 | $32.03 | 282,415 |
| 2016-10-03 | $41.74 | $41.74 | $40.69 | $41.14 | $33.17 | 361,650 |
| 2016-09-30 | $42.27 | $42.53 | $41.52 | $41.79 | $33.69 | 397,966 |
| 2016-09-29 | $42.71 | $42.71 | $41.93 | $42.14 | $33.98 | 359,726 |
| 2016-09-28 | $42.79 | $42.94 | $42.37 | $42.72 | $34.44 | 186,520 |
| 2016-09-27 | $43.44 | $43.74 | $42.76 | $42.77 | $34.48 | 254,460 |
| 2016-09-26 | $43.53 | $43.67 | $43.25 | $43.25 | $34.87 | 224,754 |
| 2016-09-23 | $43.45 | $43.68 | $43.28 | $43.53 | $35.10 | 263,480 |
| 2016-09-22 | $43.16 | $43.66 | $42.97 | $43.66 | $35.20 | 440,479 |
| 2016-09-21 | $42.03 | $43.06 | $42.03 | $43.03 | $34.69 | 233,837 |
| 2016-09-20 | $42.13 | $42.53 | $42.01 | $42.03 | $33.89 | 230,834 |
| 2016-09-19 | $41.64 | $41.99 | $41.50 | $41.98 | $33.85 | 202,999 |
| 2016-09-16 | $41.09 | $41.64 | $40.72 | $41.56 | $33.51 | 630,147 |
| 2016-09-15 | $40.68 | $41.12 | $40.51 | $41.09 | $33.13 | 356,734 |
| 2016-09-14 | $40.84 | $41.19 | $40.60 | $40.80 | $32.90 | 248,648 |
| 2016-09-13 | $41.00 | $41.08 | $40.49 | $40.73 | $32.84 | 305,977 |
| 2016-09-12 | $40.54 | $41.18 | $40.39 | $41.16 | $33.19 | 236,810 |
| 2016-09-09 | $41.51 | $41.51 | $40.42 | $40.43 | $32.60 | 305,035 |
| 2016-09-08 | $41.74 | $42.08 | $41.56 | $41.94 | $33.81 | 258,779 |
| 2016-09-07 | $41.61 | $41.87 | $41.40 | $41.82 | $33.72 | 350,316 |
| 2016-09-06 | $41.25 | $41.71 | $41.11 | $41.61 | $33.55 | 172,391 |
| 2016-09-02 | $40.56 | $41.13 | $40.51 | $41.12 | $33.15 | 237,141 |
| 2016-09-01 | $40.63 | $40.73 | $40.38 | $40.52 | $32.67 | 321,474 |
| 2016-08-31 | $40.58 | $40.71 | $40.30 | $40.62 | $32.75 | 312,904 |
| 2016-08-30 | $40.98 | $41.16 | $40.38 | $40.62 | $32.75 | 308,559 |
| 2016-08-29 | $41.01 | $41.37 | $40.89 | $41.26 | $32.99 | 220,824 |
| 2016-08-26 | $41.66 | $42.05 | $40.78 | $40.91 | $32.71 | 246,424 |
| 2016-08-25 | $41.53 | $41.84 | $41.33 | $41.77 | $33.40 | 219,706 |
| 2016-08-24 | $41.58 | $41.64 | $41.15 | $41.55 | $33.22 | 254,706 |
| 2016-08-23 | $41.98 | $42.12 | $41.62 | $41.63 | $33.28 | 156,485 |
| 2016-08-22 | $41.75 | $41.98 | $41.62 | $41.87 | $33.48 | 185,514 |
| 2016-08-19 | $42.27 | $42.40 | $41.40 | $41.68 | $33.32 | 253,008 |
| 2016-08-18 | $41.38 | $42.43 | $41.38 | $42.42 | $33.92 | 496,876 |
| 2016-08-17 | $41.00 | $41.48 | $40.57 | $41.32 | $33.04 | 361,420 |
| 2016-08-16 | $41.60 | $41.84 | $41.02 | $41.08 | $32.84 | 416,534 |
| 2016-08-15 | $42.21 | $42.46 | $41.67 | $41.71 | $33.35 | 324,959 |
| 2016-08-12 | $42.52 | $42.73 | $42.25 | $42.29 | $33.81 | 217,964 |
| 2016-08-11 | $42.47 | $42.47 | $42.24 | $42.40 | $33.90 | 288,321 |
| 2016-08-10 | $42.26 | $42.38 | $42.10 | $42.36 | $33.87 | 222,894 |
| 2016-08-09 | $42.17 | $42.42 | $42.00 | $42.24 | $33.77 | 402,214 |
| 2016-08-08 | $42.48 | $42.55 | $42.05 | $42.17 | $33.72 | 296,864 |
| 2016-08-05 | $42.76 | $42.89 | $42.31 | $42.47 | $33.96 | 285,936 |
| 2016-08-04 | $42.94 | $43.26 | $42.71 | $42.81 | $34.23 | 258,207 |
| 2016-08-03 | $42.85 | $43.25 | $42.25 | $42.94 | $34.33 | 424,650 |
| 2016-08-02 | $43.44 | $43.50 | $43.05 | $43.18 | $34.52 | 211,829 |
| 2016-08-01 | $43.39 | $43.71 | $43.36 | $43.60 | $34.86 | 294,352 |
| 2016-07-29 | $43.35 | $43.73 | $43.25 | $43.50 | $34.78 | 331,416 |
| 2016-07-28 | $43.34 | $43.46 | $43.09 | $43.34 | $34.65 | 197,935 |
| 2016-07-27 | $43.68 | $43.75 | $42.87 | $43.26 | $34.59 | 300,698 |
| 2016-07-26 | $44.13 | $44.16 | $43.55 | $43.76 | $34.99 | 194,776 |
| 2016-07-25 | $44.18 | $44.18 | $43.71 | $44.07 | $35.23 | 230,228 |
| 2016-07-22 | $43.70 | $44.40 | $43.63 | $44.18 | $35.32 | 205,047 |
| 2016-07-21 | $43.07 | $43.73 | $43.04 | $43.68 | $34.92 | 347,596 |
| 2016-07-20 | $43.42 | $43.45 | $43.18 | $43.22 | $34.56 | 212,863 |
| 2016-07-19 | $43.46 | $43.59 | $43.20 | $43.38 | $34.68 | 330,319 |
| 2016-07-18 | $43.55 | $43.73 | $43.23 | $43.31 | $34.63 | 325,980 |
| 2016-07-15 | $43.39 | $43.70 | $43.14 | $43.44 | $34.73 | 270,192 |
| 2016-07-14 | $43.63 | $43.87 | $43.33 | $43.35 | $34.66 | 276,963 |
| 2016-07-13 | $43.73 | $44.01 | $43.65 | $44.00 | $35.18 | 229,496 |
| 2016-07-12 | $43.95 | $44.20 | $43.50 | $43.53 | $34.80 | 338,817 |
| 2016-07-11 | $44.04 | $44.32 | $43.66 | $44.23 | $35.36 | 351,413 |
| 2016-07-08 | $43.69 | $44.20 | $43.22 | $44.18 | $35.32 | 435,601 |
| 2016-07-07 | $44.79 | $44.79 | $43.79 | $43.85 | $35.06 | 368,674 |
| 2016-07-06 | $44.81 | $45.22 | $44.59 | $44.97 | $35.95 | 337,001 |
| 2016-07-05 | $44.62 | $45.05 | $44.52 | $44.87 | $35.87 | 428,245 |
| 2016-07-01 | $44.98 | $45.07 | $44.18 | $44.49 | $35.57 | 348,024 |
| 2016-06-30 | $43.47 | $44.81 | $43.41 | $44.80 | $35.82 | 576,838 |
| 2016-06-29 | $43.46 | $43.72 | $43.16 | $43.28 | $34.60 | 244,004 |
| 2016-06-28 | $43.38 | $43.42 | $42.66 | $43.22 | $34.56 | 497,631 |
| 2016-06-27 | $42.55 | $43.35 | $42.43 | $43.18 | $34.52 | 443,959 |
| 2016-06-24 | $41.63 | $42.91 | $41.37 | $42.56 | $34.03 | 651,183 |
| 2016-06-23 | $42.17 | $42.24 | $41.95 | $42.19 | $33.73 | 237,826 |
| 2016-06-22 | $42.36 | $42.46 | $42.00 | $42.02 | $33.60 | 239,692 |
| 2016-06-21 | $42.38 | $42.59 | $42.04 | $42.33 | $33.84 | 259,454 |
| 2016-06-20 | $42.45 | $42.57 | $41.91 | $42.38 | $33.88 | 305,999 |
| 2016-06-17 | $42.45 | $42.47 | $41.90 | $42.45 | $33.94 | 834,379 |
| 2016-06-16 | $42.20 | $42.60 | $42.00 | $42.55 | $34.02 | 303,914 |
| 2016-06-15 | $42.87 | $43.00 | $42.09 | $42.24 | $33.77 | 299,965 |
| 2016-06-14 | $42.46 | $42.90 | $42.29 | $42.76 | $34.19 | 259,139 |
| 2016-06-13 | $42.49 | $42.66 | $42.34 | $42.46 | $33.95 | 182,159 |
| 2016-06-10 | $42.42 | $42.71 | $42.29 | $42.46 | $33.95 | 224,822 |
| 2016-06-09 | $41.99 | $42.52 | $41.91 | $42.42 | $33.92 | 220,303 |
| 2016-06-08 | $41.52 | $41.96 | $41.49 | $41.91 | $33.51 | 137,732 |
| 2016-06-07 | $41.60 | $41.78 | $41.43 | $41.51 | $33.19 | 168,664 |
| 2016-06-06 | $41.69 | $41.92 | $41.39 | $41.55 | $33.22 | 222,668 |
| 2016-06-03 | $41.25 | $41.98 | $41.24 | $41.69 | $33.33 | 276,713 |
| 2016-06-02 | $40.29 | $40.97 | $40.24 | $40.97 | $32.76 | 374,869 |
| 2016-06-01 | $40.16 | $40.58 | $40.00 | $40.56 | $32.43 | 285,870 |
| 2016-05-31 | $39.98 | $40.30 | $39.72 | $40.22 | $32.16 | 306,404 |
| 2016-05-27 | $39.81 | $40.15 | $39.77 | $39.97 | $31.96 | 209,505 |
| 2016-05-26 | $39.39 | $39.91 | $39.38 | $39.84 | $31.85 | 177,383 |
| 2016-05-25 | $39.85 | $39.85 | $39.25 | $39.39 | $31.49 | 214,545 |
| 2016-05-24 | $39.21 | $39.93 | $39.06 | $39.90 | $31.90 | 300,400 |
| 2016-05-23 | $39.91 | $39.92 | $39.36 | $39.38 | $31.22 | 261,940 |
| 2016-05-20 | $39.66 | $39.90 | $39.40 | $39.84 | $31.58 | 318,992 |
| 2016-05-19 | $39.15 | $39.64 | $38.83 | $39.60 | $31.39 | 155,305 |
| 2016-05-18 | $39.74 | $40.28 | $39.16 | $39.38 | $31.22 | 243,942 |
| 2016-05-17 | $41.05 | $41.19 | $39.72 | $39.92 | $31.65 | 240,721 |
| 2016-05-16 | $41.10 | $41.29 | $40.74 | $41.17 | $32.64 | 176,906 |
| 2016-05-13 | $41.27 | $41.50 | $40.81 | $41.09 | $32.57 | 209,592 |
| 2016-05-12 | $41.12 | $41.39 | $40.81 | $41.26 | $32.71 | 228,031 |
| 2016-05-11 | $41.26 | $41.39 | $40.81 | $41.10 | $32.58 | 157,256 |
| 2016-05-10 | $41.29 | $41.49 | $41.07 | $41.25 | $32.70 | 158,708 |
| 2016-05-09 | $41.11 | $41.35 | $40.99 | $41.21 | $32.67 | 327,065 |
| 2016-05-06 | $41.09 | $41.22 | $40.53 | $41.09 | $32.57 | 441,422 |
| 2016-05-05 | $41.65 | $42.17 | $41.10 | $41.20 | $32.66 | 590,945 |
| 2016-05-04 | $40.19 | $41.90 | $39.66 | $41.64 | $33.01 | 378,364 |
| 2016-05-03 | $40.55 | $40.80 | $40.27 | $40.55 | $32.14 | 245,940 |
| 2016-05-02 | $40.04 | $40.78 | $40.04 | $40.60 | $32.18 | 427,614 |
| 2016-04-29 | $39.61 | $40.15 | $39.31 | $40.07 | $31.76 | 271,307 |
| 2016-04-28 | $39.47 | $39.95 | $39.29 | $39.82 | $31.57 | 205,364 |
| 2016-04-27 | $39.45 | $39.96 | $39.10 | $39.82 | $31.57 | 250,600 |
| 2016-04-26 | $39.38 | $39.62 | $39.21 | $39.34 | $31.19 | 255,876 |
| 2016-04-25 | $38.87 | $39.28 | $38.74 | $39.28 | $31.14 | 255,447 |
| 2016-04-22 | $38.77 | $39.04 | $38.71 | $38.96 | $30.88 | 296,677 |
| 2016-04-21 | $39.40 | $39.47 | $38.48 | $38.70 | $30.68 | 344,984 |
| 2016-04-20 | $40.68 | $40.89 | $39.45 | $39.55 | $31.35 | 303,605 |
| 2016-04-19 | $40.65 | $40.80 | $40.46 | $40.72 | $32.28 | 172,684 |
| 2016-04-18 | $40.31 | $40.55 | $40.17 | $40.53 | $32.13 | 118,153 |
| 2016-04-15 | $39.92 | $40.54 | $39.92 | $40.40 | $32.03 | 185,158 |
| 2016-04-14 | $40.12 | $40.32 | $39.87 | $40.07 | $31.76 | 247,450 |
| 2016-04-13 | $40.56 | $40.56 | $39.88 | $40.24 | $31.90 | 276,815 |
| 2016-04-12 | $40.19 | $40.67 | $40.12 | $40.46 | $32.07 | 182,989 |
| 2016-04-11 | $40.29 | $40.62 | $40.08 | $40.21 | $31.87 | 215,949 |
| 2016-04-08 | $40.29 | $40.65 | $40.19 | $40.21 | $31.87 | 252,671 |
| 2016-04-07 | $40.07 | $40.38 | $39.98 | $40.22 | $31.88 | 383,996 |
| 2016-04-06 | $40.17 | $40.27 | $39.89 | $40.14 | $31.82 | 202,933 |
| 2016-04-05 | $40.95 | $41.19 | $40.17 | $40.18 | $31.85 | 338,743 |
| 2016-04-04 | $41.33 | $41.33 | $40.73 | $40.98 | $32.49 | 316,809 |
| 2016-04-01 | $40.70 | $41.37 | $40.62 | $41.33 | $32.76 | 467,009 |
| 2016-03-31 | $41.06 | $41.09 | $40.71 | $40.78 | $32.33 | 544,682 |
| 2016-03-30 | $41.12 | $41.31 | $40.82 | $41.00 | $32.50 | 353,928 |
| 2016-03-29 | $40.15 | $41.13 | $40.15 | $41.12 | $32.60 | 323,991 |
| 2016-03-28 | $40.30 | $40.53 | $39.88 | $40.16 | $31.84 | 251,142 |
| 2016-03-24 | $39.65 | $40.27 | $39.61 | $40.26 | $31.91 | 483,256 |
| 2016-03-23 | $39.59 | $39.93 | $39.37 | $39.71 | $31.48 | 470,549 |
| 2016-03-22 | $39.84 | $40.03 | $39.59 | $39.64 | $31.42 | 326,966 |
| 2016-03-21 | $39.27 | $39.96 | $39.11 | $39.90 | $31.63 | 512,667 |
| 2016-03-18 | $40.15 | $40.27 | $39.47 | $39.61 | $31.40 | 1,864,125 |
| 2016-03-17 | $39.77 | $40.41 | $39.55 | $40.32 | $31.96 | 693,341 |
| 2016-03-16 | $39.09 | $39.93 | $38.74 | $39.79 | $31.54 | 630,931 |
| 2016-03-15 | $39.14 | $39.50 | $39.07 | $39.21 | $31.08 | 444,386 |
| 2016-03-14 | $39.12 | $39.35 | $38.83 | $39.25 | $31.11 | 482,648 |
| 2016-03-11 | $39.45 | $39.59 | $39.04 | $39.32 | $31.17 | 402,445 |
| 2016-03-10 | $39.40 | $39.48 | $38.60 | $39.07 | $30.97 | 455,934 |
| 2016-03-09 | $38.96 | $39.48 | $38.89 | $39.46 | $31.28 | 625,251 |
| 2016-03-08 | $38.28 | $38.98 | $38.02 | $38.90 | $30.84 | 463,663 |
| 2016-03-07 | $37.90 | $38.33 | $37.79 | $38.26 | $30.33 | 498,916 |
| 2016-03-04 | $37.90 | $37.98 | $37.56 | $37.90 | $30.04 | 663,187 |
| 2016-03-03 | $38.03 | $38.28 | $37.58 | $38.03 | $30.15 | 940,087 |
| 2016-03-02 | $37.67 | $38.11 | $36.89 | $38.09 | $30.19 | 384,990 |
| 2016-03-01 | $38.05 | $38.12 | $37.52 | $37.82 | $29.98 | 467,241 |
| 2016-02-29 | $37.58 | $38.06 | $37.57 | $37.80 | $29.96 | 675,851 |
| 2016-02-26 | $38.95 | $39.06 | $37.52 | $37.55 | $29.77 | 595,944 |
| 2016-02-25 | $38.79 | $39.30 | $38.60 | $39.22 | $31.09 | 445,973 |
| 2016-02-24 | $37.78 | $38.61 | $37.65 | $38.58 | $30.58 | 750,723 |
| 2016-02-23 | $37.60 | $37.92 | $37.44 | $37.68 | $29.87 | 412,638 |
| 2016-02-22 | $37.86 | $38.00 | $37.43 | $37.82 | $29.98 | 542,658 |
| 2016-02-19 | $37.39 | $37.92 | $37.24 | $37.66 | $29.85 | 574,538 |
| 2016-02-18 | $37.28 | $37.83 | $37.16 | $37.59 | $29.80 | 522,571 |
| 2016-02-17 | $37.50 | $37.50 | $36.94 | $37.31 | $29.58 | 402,779 |
| 2016-02-16 | $37.62 | $37.97 | $37.27 | $37.77 | $29.67 | 512,775 |
| 2016-02-12 | $37.62 | $37.85 | $36.92 | $37.56 | $29.50 | 557,554 |
| 2016-02-11 | $37.43 | $37.80 | $37.27 | $37.58 | $29.52 | 415,637 |
| 2016-02-10 | $37.92 | $37.96 | $37.22 | $37.65 | $29.57 | 283,204 |
| 2016-02-09 | $37.67 | $38.19 | $37.45 | $37.91 | $29.78 | 587,269 |
| 2016-02-08 | $37.59 | $38.00 | $37.15 | $37.81 | $29.70 | 459,482 |
| 2016-02-05 | $37.38 | $37.96 | $36.92 | $37.54 | $29.49 | 359,371 |
| 2016-02-04 | $37.97 | $38.15 | $37.55 | $37.59 | $29.53 | 196,203 |
| 2016-02-03 | $38.01 | $38.38 | $37.79 | $38.17 | $29.98 | 299,982 |
| 2016-02-02 | $37.52 | $37.94 | $37.26 | $37.85 | $29.73 | 250,477 |
| 2016-02-01 | $37.00 | $37.87 | $36.72 | $37.67 | $29.59 | 263,384 |
| 2016-01-29 | $36.34 | $37.10 | $36.34 | $37.03 | $29.09 | 471,515 |
| 2016-01-28 | $35.37 | $36.33 | $35.21 | $36.05 | $28.32 | 251,007 |
| 2016-01-27 | $35.34 | $35.70 | $35.04 | $35.42 | $27.82 | 315,308 |
| 2016-01-26 | $35.35 | $35.81 | $35.23 | $35.40 | $27.81 | 253,003 |
| 2016-01-25 | $35.56 | $35.75 | $35.13 | $35.18 | $27.63 | 246,682 |
| 2016-01-22 | $34.80 | $35.65 | $34.48 | $35.61 | $27.97 | 244,653 |
| 2016-01-21 | $35.19 | $35.19 | $34.32 | $34.67 | $27.23 | 302,179 |
| 2016-01-20 | $35.34 | $35.60 | $34.32 | $35.07 | $27.55 | 238,399 |
| 2016-01-19 | $35.22 | $35.70 | $35.04 | $35.55 | $27.92 | 225,211 |
| 2016-01-15 | $34.68 | $35.22 | $34.31 | $35.13 | $27.59 | 337,283 |
| 2016-01-14 | $34.80 | $35.74 | $34.74 | $35.45 | $27.85 | 260,623 |
| 2016-01-13 | $35.03 | $35.31 | $34.71 | $34.76 | $27.30 | 200,735 |
| 2016-01-12 | $35.46 | $35.46 | $34.68 | $34.98 | $27.48 | 320,426 |
| 2016-01-11 | $35.15 | $35.50 | $35.06 | $35.29 | $27.72 | 204,902 |
| 2016-01-08 | $35.55 | $35.63 | $35.05 | $35.11 | $27.58 | 304,642 |
| 2016-01-07 | $35.18 | $35.71 | $35.18 | $35.47 | $27.86 | 592,525 |
| 2016-01-06 | $35.13 | $35.72 | $35.13 | $35.59 | $27.96 | 215,382 |
| 2016-01-05 | $35.10 | $35.53 | $34.77 | $35.42 | $27.82 | 232,952 |
| 2016-01-04 | $35.08 | $35.21 | $34.76 | $35.05 | $27.53 | 415,149 |
| 2015-12-31 | $35.97 | $35.97 | $35.09 | $35.37 | $27.78 | 250,778 |
| 2015-12-30 | $35.97 | $36.20 | $35.96 | $35.99 | $28.27 | 187,460 |
| 2015-12-29 | $35.98 | $36.16 | $35.95 | $36.06 | $28.33 | 142,779 |
| 2015-12-28 | $35.30 | $35.91 | $35.26 | $35.90 | $28.20 | 173,465 |
| 2015-12-24 | $35.28 | $35.56 | $35.20 | $35.41 | $27.81 | 96,716 |
| 2015-12-23 | $35.23 | $35.48 | $35.14 | $35.36 | $27.78 | 251,726 |
| 2015-12-22 | $34.93 | $35.17 | $34.35 | $35.08 | $27.56 | 251,010 |
| 2015-12-21 | $35.17 | $35.30 | $34.61 | $34.96 | $27.46 | 197,636 |
| 2015-12-18 | $35.28 | $35.30 | $34.54 | $35.03 | $27.52 | 849,992 |
| 2015-12-17 | $35.45 | $35.61 | $35.18 | $35.32 | $27.74 | 367,719 |
| 2015-12-16 | $34.37 | $37.78 | $34.37 | $35.41 | $27.81 | 407,208 |
| 2015-12-15 | $33.92 | $34.43 | $33.82 | $34.18 | $26.85 | 331,960 |
| 2015-12-14 | $33.46 | $33.90 | $33.46 | $33.85 | $26.59 | 310,226 |
| 2015-12-11 | $33.17 | $33.81 | $33.00 | $33.45 | $26.28 | 250,750 |
| 2015-12-10 | $34.20 | $34.27 | $33.49 | $33.55 | $26.35 | 220,719 |
| 2015-12-09 | $34.56 | $34.99 | $34.22 | $34.25 | $26.90 | 553,860 |
| 2015-12-08 | $34.54 | $34.87 | $34.46 | $34.70 | $27.26 | 177,734 |
| 2015-12-07 | $34.51 | $34.67 | $34.35 | $34.65 | $27.22 | 225,453 |
| 2015-12-04 | $33.82 | $34.54 | $33.82 | $34.50 | $27.10 | 273,774 |
| 2015-12-03 | $34.26 | $34.31 | $33.75 | $33.78 | $26.53 | 286,679 |
| 2015-12-02 | $34.87 | $34.98 | $34.34 | $34.38 | $27.01 | 153,385 |
| 2015-12-01 | $34.68 | $35.05 | $34.59 | $34.97 | $27.47 | 210,404 |
| 2015-11-30 | $34.58 | $34.90 | $34.56 | $34.61 | $27.19 | 313,201 |
| 2015-11-27 | $34.37 | $34.73 | $34.37 | $34.59 | $27.17 | 53,983 |
| 2015-11-25 | $34.42 | $34.49 | $34.21 | $34.40 | $27.02 | 184,078 |
| 2015-11-24 | $34.48 | $34.58 | $34.10 | $34.47 | $27.08 | 271,484 |
| 2015-11-23 | $34.82 | $34.94 | $34.52 | $34.55 | $27.14 | 277,703 |
| 2015-11-20 | $34.77 | $35.03 | $34.55 | $34.87 | $27.39 | 262,652 |
| 2015-11-19 | $34.16 | $34.62 | $34.16 | $34.59 | $27.17 | 277,048 |
| 2015-11-18 | $33.60 | $34.19 | $33.27 | $34.17 | $26.84 | 374,892 |
| 2015-11-17 | $34.03 | $34.24 | $33.29 | $33.66 | $26.44 | 464,664 |
| 2015-11-16 | $33.28 | $34.44 | $33.28 | $34.37 | $26.74 | 486,452 |
| 2015-11-13 | $33.28 | $33.67 | $33.27 | $33.28 | $25.89 | 309,385 |
| 2015-11-12 | $33.73 | $34.07 | $33.26 | $33.41 | $25.99 | 326,551 |
| 2015-11-11 | $33.42 | $34.15 | $33.42 | $33.95 | $26.41 | 211,642 |
| 2015-11-10 | $32.89 | $33.44 | $32.89 | $33.40 | $25.98 | 216,156 |
| 2015-11-09 | $32.78 | $33.12 | $32.68 | $32.86 | $25.56 | 280,634 |
| 2015-11-06 | $33.92 | $33.99 | $32.61 | $32.99 | $25.66 | 229,436 |
| 2015-11-05 | $34.33 | $34.61 | $34.17 | $34.44 | $26.79 | 204,441 |
| 2015-11-04 | $34.01 | $34.47 | $33.60 | $34.27 | $26.66 | 220,227 |
| 2015-11-03 | $33.62 | $33.82 | $33.33 | $33.58 | $26.12 | 259,417 |
| 2015-11-02 | $33.72 | $33.86 | $33.33 | $33.71 | $26.22 | 392,115 |
| 2015-10-30 | $33.68 | $34.04 | $33.53 | $33.85 | $26.33 | 221,177 |
| 2015-10-29 | $33.77 | $33.93 | $33.19 | $33.65 | $26.18 | 230,900 |
| 2015-10-28 | $34.09 | $34.44 | $33.48 | $34.00 | $26.45 | 262,666 |
| 2015-10-27 | $34.23 | $34.42 | $33.97 | $34.11 | $26.53 | 256,764 |
| 2015-10-26 | $34.18 | $34.34 | $33.86 | $34.29 | $26.67 | 210,136 |
| 2015-10-23 | $34.74 | $34.74 | $34.05 | $34.19 | $26.60 | 142,650 |
| 2015-10-22 | $34.56 | $34.91 | $34.55 | $34.77 | $27.05 | 212,023 |
| 2015-10-21 | $34.90 | $35.24 | $34.46 | $34.48 | $26.82 | 199,322 |
| 2015-10-20 | $34.44 | $34.82 | $34.35 | $34.77 | $27.05 | 211,902 |
| 2015-10-19 | $34.49 | $34.55 | $34.06 | $34.55 | $26.88 | 257,475 |
| 2015-10-16 | $34.52 | $34.70 | $34.20 | $34.33 | $26.70 | 215,553 |
| 2015-10-15 | $33.83 | $34.38 | $33.80 | $34.35 | $26.72 | 225,319 |
| 2015-10-14 | $33.89 | $34.23 | $33.79 | $33.84 | $26.32 | 171,669 |
| 2015-10-13 | $33.83 | $34.13 | $33.83 | $33.88 | $26.35 | 227,457 |
| 2015-10-12 | $33.57 | $34.00 | $33.37 | $33.90 | $26.37 | 322,372 |
| 2015-10-09 | $33.58 | $33.66 | $33.25 | $33.42 | $26.00 | 205,616 |
| 2015-10-08 | $33.00 | $33.63 | $32.84 | $33.50 | $26.06 | 277,534 |
| 2015-10-07 | $33.17 | $33.34 | $32.94 | $33.04 | $25.70 | 362,809 |
| 2015-10-06 | $33.54 | $33.54 | $33.07 | $33.15 | $25.79 | 295,851 |
| 2015-10-05 | $33.17 | $33.58 | $33.02 | $33.57 | $26.11 | 292,633 |
| 2015-10-02 | $32.96 | $33.18 | $32.60 | $33.17 | $25.80 | 221,570 |
| 2015-10-01 | $33.30 | $33.30 | $32.57 | $32.86 | $25.56 | 352,918 |
| 2015-09-30 | $32.71 | $33.31 | $32.58 | $33.25 | $25.86 | 278,486 |
| 2015-09-29 | $32.67 | $33.00 | $32.50 | $32.67 | $25.41 | 301,516 |
| 2015-09-28 | $32.33 | $32.85 | $32.33 | $32.67 | $25.41 | 433,872 |
| 2015-09-25 | $32.07 | $32.88 | $31.91 | $32.41 | $25.21 | 348,899 |
| 2015-09-24 | $31.58 | $32.03 | $31.55 | $32.01 | $24.90 | 298,069 |
| 2015-09-23 | $31.50 | $31.71 | $31.32 | $31.68 | $24.64 | 254,257 |
| 2015-09-22 | $31.46 | $31.81 | $31.26 | $31.46 | $24.47 | 179,808 |
| 2015-09-21 | $31.60 | $31.85 | $31.43 | $31.63 | $24.60 | 227,133 |
| 2015-09-18 | $31.29 | $31.73 | $31.17 | $31.41 | $24.43 | 790,158 |
| 2015-09-17 | $30.99 | $31.96 | $30.80 | $31.56 | $24.55 | 252,770 |
| 2015-09-16 | $30.92 | $31.13 | $30.68 | $31.06 | $24.16 | 248,529 |
| 2015-09-15 | $30.62 | $30.89 | $30.37 | $30.84 | $23.99 | 214,387 |
| 2015-09-14 | $30.63 | $30.82 | $30.50 | $30.59 | $23.80 | 177,259 |
| 2015-09-11 | $30.08 | $30.50 | $29.98 | $30.48 | $23.71 | 236,786 |
| 2015-09-10 | $30.31 | $30.50 | $30.07 | $30.14 | $23.45 | 221,112 |
| 2015-09-09 | $30.67 | $30.94 | $30.26 | $30.32 | $23.59 | 233,475 |
| 2015-09-08 | $30.28 | $30.63 | $30.16 | $30.59 | $23.80 | 330,637 |
| 2015-09-04 | $30.14 | $30.29 | $29.77 | $29.93 | $23.28 | 241,958 |
| 2015-09-03 | $30.41 | $30.60 | $30.22 | $30.40 | $23.65 | 295,568 |
| 2015-09-02 | $30.61 | $30.74 | $30.06 | $30.22 | $23.51 | 485,973 |
| 2015-09-01 | $30.71 | $30.91 | $30.17 | $30.27 | $23.55 | 383,614 |
| 2015-08-31 | $31.62 | $31.73 | $30.96 | $31.39 | $24.15 | 278,226 |
| 2015-08-28 | $32.03 | $32.21 | $31.38 | $31.70 | $24.39 | 364,661 |
| 2015-08-27 | $31.69 | $32.10 | $31.47 | $32.01 | $24.63 | 388,001 |
| 2015-08-26 | $31.63 | $31.74 | $30.92 | $31.64 | $24.35 | 288,510 |
Avista Corp (AVA) News Headlines
.jpg)
Trump administration plans to give dirty US coal plants a reprieve on soot
None
reuters.com March 12, 2025Recent Avista Corp (AVA) News
Similar Companies to Avista Corp (AVA) in the Utilities-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Exelon Corp | EXC | Utilities-Diversified | Utilities | 33,100 |
| AES Corp | AES | Utilities-Diversified | Utilities | 30,000 |
| Sempra Energy | SRE | Utilities-Diversified | Utilities | 20,900 |
| Cia Paranaense De Energia Copel | ELP | Utilities-Diversified | Utilities | 10,000 |
| Public Service Enterprise Group Inc | PEG | Utilities-Diversified | Utilities | 8,800 |
| Otter Tail Corporation | OTTR | Utilities-Diversified | Utilities | 7,500 |
| Cia Energetica De Minas Gerais | CIG | Utilities-Diversified | Utilities | 5,200 |
| Black Hills Corporation | BKH | Utilities-Diversified | Utilities | 4,000 |
| Northwestern Corp | NWE | Utilities-Diversified | Utilities | 3,000 |
| Hawaiian Electric Industries Inc | HE | Utilities-Diversified | Utilities | 2,143 |