AZZ Inc (AZZ) Exchange: NYSE
Data as of Aug. 19, 2025
$112.95 ($0.32) 0.28%
AZZ Inc - Daily Information
Click for more stock information on AZZ Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $112.41 |
| Previous Close | $112.95 |
| High | $113.31 |
| Low | $111.65 |
| Adjusted Open | $112.41 |
| Previous Adjusted Close | $112.95 |
| Adjusted High | $113.31 |
| Adjusted Low | $111.65 |
About AZZ Inc (AZZ)
AZZ Inc is a specialty electrical equipment manufacturer that has been in operation since 1960. It has grown from a regional player to one of the leading manufacturers of electrical components globally. It serves markets in North America, Europe, Latin America, Asia, and Africa with products ranging from substation, switchgear, and distribution products to industrial and commercial wiring systems. AZZ Inc has seen a steady increase in revenue growth since its founding and continues to gain momentum as a global leader in its industry.
Invest in AZZ Inc (AZZ)
Historical Stock Data for AZZ Inc (AZZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $112.41 | $113.31 | $111.65 | $112.95 | $112.95 | 165,640 |
| 2025-08-15 | $113.45 | $113.51 | $110.50 | $112.63 | $112.63 | 366,646 |
| 2025-08-14 | $117.35 | $117.35 | $112.76 | $112.88 | $112.88 | 303,070 |
| 2025-08-13 | $113.90 | $116.78 | $113.50 | $116.55 | $116.55 | 298,949 |
| 2025-08-12 | $112.11 | $113.99 | $111.08 | $113.57 | $113.57 | 323,336 |
| 2025-08-11 | $110.46 | $112.23 | $109.95 | $111.56 | $111.56 | 391,187 |
| 2025-08-08 | $110.92 | $110.93 | $108.06 | $110.25 | $110.25 | 365,695 |
| 2025-08-07 | $109.77 | $112.84 | $107.76 | $109.08 | $109.08 | 803,814 |
| 2025-08-06 | $108.79 | $109.15 | $106.93 | $108.50 | $108.50 | 242,022 |
| 2025-08-05 | $107.37 | $109.20 | $107.14 | $108.44 | $108.44 | 292,191 |
| 2025-08-04 | $107.11 | $107.50 | $105.14 | $106.82 | $106.82 | 265,561 |
| 2025-08-01 | $108.20 | $108.46 | $105.90 | $106.32 | $106.32 | 269,356 |
| 2025-07-31 | $111.40 | $111.98 | $108.80 | $109.50 | $109.50 | 324,405 |
| 2025-07-30 | $113.27 | $114.49 | $111.11 | $111.66 | $111.66 | 350,944 |
| 2025-07-29 | $112.28 | $113.03 | $110.97 | $112.84 | $112.84 | 284,457 |
| 2025-07-28 | $110.13 | $111.77 | $109.45 | $111.56 | $111.56 | 278,012 |
| 2025-07-25 | $110.27 | $110.49 | $109.31 | $109.69 | $109.69 | 173,167 |
| 2025-07-24 | $109.49 | $110.07 | $108.73 | $109.26 | $109.26 | 242,819 |
| 2025-07-23 | $111.23 | $112.23 | $108.21 | $109.73 | $109.73 | 349,824 |
| 2025-07-22 | $111.34 | $112.84 | $108.86 | $110.52 | $110.52 | 266,082 |
| 2025-07-21 | $112.12 | $112.85 | $110.54 | $111.44 | $111.44 | 188,551 |
| 2025-07-18 | $112.41 | $112.63 | $110.37 | $112.00 | $112.00 | 323,589 |
| 2025-07-17 | $109.91 | $112.61 | $109.87 | $111.90 | $111.90 | 460,861 |
| 2025-07-16 | $107.10 | $109.69 | $105.49 | $109.69 | $109.69 | 338,654 |
| 2025-07-15 | $107.20 | $107.20 | $104.53 | $106.27 | $106.27 | 488,749 |
| 2025-07-14 | $106.12 | $108.05 | $105.45 | $106.78 | $106.78 | 502,953 |
| 2025-07-11 | $105.85 | $107.32 | $104.82 | $106.04 | $106.04 | 503,069 |
| 2025-07-10 | $103.99 | $113.58 | $102.45 | $106.29 | $106.29 | 1,405,287 |
| 2025-07-09 | $99.95 | $101.02 | $98.69 | $100.93 | $100.74 | 637,514 |
| 2025-07-08 | $99.05 | $99.94 | $98.54 | $98.81 | $98.62 | 290,791 |
| 2025-07-07 | $99.43 | $100.26 | $98.26 | $98.83 | $98.64 | 212,973 |
| 2025-07-03 | $100.00 | $101.43 | $99.34 | $99.62 | $99.43 | 130,235 |
| 2025-07-02 | $97.13 | $100.37 | $97.13 | $100.12 | $99.93 | 314,841 |
| 2025-07-01 | $94.81 | $98.23 | $94.16 | $96.74 | $96.56 | 190,308 |
| 2025-06-30 | $95.37 | $95.41 | $93.78 | $94.48 | $94.30 | 318,964 |
| 2025-06-27 | $93.63 | $95.92 | $92.90 | $95.07 | $95.07 | 700,354 |
| 2025-06-26 | $91.60 | $92.82 | $90.47 | $92.75 | $92.75 | 187,334 |
| 2025-06-25 | $90.90 | $91.18 | $90.21 | $90.83 | $90.83 | 156,865 |
| 2025-06-24 | $89.40 | $92.00 | $88.83 | $91.10 | $91.10 | 405,665 |
| 2025-06-23 | $87.18 | $89.09 | $86.67 | $88.88 | $88.88 | 174,966 |
| 2025-06-20 | $89.97 | $90.00 | $86.71 | $87.49 | $87.49 | 312,644 |
| 2025-06-18 | $89.10 | $91.02 | $89.10 | $89.40 | $89.40 | 167,152 |
| 2025-06-17 | $89.39 | $90.53 | $89.37 | $89.47 | $89.47 | 85,301 |
| 2025-06-16 | $90.29 | $90.87 | $89.74 | $90.05 | $90.05 | 92,934 |
| 2025-06-13 | $90.13 | $91.17 | $89.15 | $89.59 | $89.59 | 128,880 |
| 2025-06-12 | $91.49 | $91.94 | $90.00 | $91.28 | $91.28 | 80,203 |
| 2025-06-11 | $92.66 | $92.93 | $91.19 | $92.44 | $92.44 | 159,194 |
| 2025-06-10 | $92.95 | $93.15 | $91.24 | $92.10 | $92.10 | 179,151 |
| 2025-06-09 | $94.10 | $94.19 | $92.53 | $92.85 | $92.85 | 151,560 |
| 2025-06-06 | $94.85 | $95.67 | $93.66 | $94.44 | $94.44 | 147,085 |
| 2025-06-05 | $93.51 | $94.41 | $92.86 | $93.63 | $93.63 | 142,370 |
| 2025-06-04 | $93.55 | $93.86 | $92.02 | $93.12 | $93.12 | 171,616 |
| 2025-06-03 | $93.33 | $93.65 | $91.62 | $93.24 | $93.24 | 163,826 |
| 2025-06-02 | $90.74 | $93.10 | $89.21 | $93.10 | $93.10 | 304,828 |
| 2025-05-30 | $90.35 | $91.32 | $89.29 | $90.69 | $90.69 | 212,823 |
| 2025-05-29 | $90.32 | $90.97 | $89.26 | $90.57 | $90.57 | 133,408 |
| 2025-05-28 | $90.95 | $91.45 | $89.47 | $89.93 | $89.93 | 145,956 |
| 2025-05-27 | $90.25 | $91.39 | $89.28 | $91.26 | $91.26 | 156,008 |
| 2025-05-23 | $87.86 | $89.70 | $87.86 | $88.99 | $88.99 | 194,421 |
| 2025-05-22 | $90.09 | $90.50 | $88.82 | $89.61 | $89.61 | 206,416 |
| 2025-05-21 | $91.59 | $92.42 | $90.10 | $90.30 | $90.30 | 164,615 |
| 2025-05-20 | $92.45 | $93.24 | $92.37 | $92.49 | $92.49 | 101,215 |
| 2025-05-19 | $90.93 | $93.09 | $90.93 | $92.84 | $92.84 | 130,317 |
| 2025-05-16 | $91.75 | $92.98 | $90.99 | $92.69 | $92.69 | 226,011 |
| 2025-05-15 | $91.13 | $92.65 | $90.25 | $91.89 | $91.89 | 233,872 |
| 2025-05-14 | $94.30 | $94.80 | $91.41 | $91.50 | $91.50 | 232,252 |
| 2025-05-13 | $93.91 | $94.71 | $93.43 | $94.15 | $94.15 | 191,056 |
| 2025-05-12 | $94.83 | $95.56 | $92.47 | $93.44 | $93.44 | 190,440 |
| 2025-05-09 | $90.66 | $91.73 | $90.45 | $91.49 | $91.49 | 97,258 |
| 2025-05-08 | $88.75 | $91.85 | $87.87 | $90.77 | $90.77 | 166,122 |
| 2025-05-07 | $90.51 | $90.77 | $86.88 | $88.48 | $88.48 | 236,577 |
| 2025-05-06 | $88.70 | $90.35 | $88.62 | $89.79 | $89.79 | 126,080 |
| 2025-05-05 | $89.81 | $90.52 | $89.14 | $89.58 | $89.58 | 236,860 |
| 2025-05-02 | $88.25 | $91.34 | $88.19 | $90.46 | $90.46 | 232,579 |
| 2025-05-01 | $86.94 | $88.87 | $86.06 | $86.88 | $86.88 | 198,473 |
| 2025-04-30 | $86.92 | $87.41 | $84.52 | $86.76 | $86.76 | 286,435 |
| 2025-04-29 | $86.78 | $88.44 | $85.67 | $88.14 | $88.14 | 182,486 |
| 2025-04-28 | $85.85 | $86.86 | $85.26 | $86.86 | $86.86 | 287,154 |
| 2025-04-25 | $84.05 | $85.25 | $83.25 | $85.21 | $85.21 | 191,992 |
| 2025-04-24 | $81.53 | $85.81 | $81.24 | $84.72 | $84.72 | 285,834 |
| 2025-04-23 | $82.67 | $85.44 | $80.79 | $81.63 | $81.47 | 353,920 |
| 2025-04-22 | $74.97 | $80.88 | $74.00 | $80.06 | $79.90 | 656,721 |
| 2025-04-21 | $80.14 | $80.83 | $77.31 | $77.62 | $77.46 | 371,847 |
| 2025-04-17 | $82.10 | $83.01 | $80.89 | $81.00 | $81.00 | 199,666 |
| 2025-04-16 | $81.33 | $82.76 | $80.24 | $82.01 | $82.01 | 281,826 |
| 2025-04-15 | $82.36 | $83.82 | $81.15 | $81.98 | $81.98 | 140,306 |
| 2025-04-14 | $82.75 | $84.38 | $81.67 | $82.38 | $82.38 | 145,234 |
| 2025-04-11 | $80.99 | $82.94 | $79.77 | $81.80 | $81.80 | 111,215 |
| 2025-04-10 | $81.97 | $83.28 | $79.48 | $80.84 | $80.84 | 181,217 |
| 2025-04-09 | $75.95 | $86.19 | $74.83 | $84.19 | $84.19 | 236,363 |
| 2025-04-08 | $78.21 | $82.00 | $73.83 | $75.58 | $75.58 | 429,609 |
| 2025-04-07 | $73.72 | $80.67 | $70.90 | $75.96 | $75.96 | 277,830 |
| 2025-04-04 | $77.74 | $79.38 | $74.02 | $77.00 | $77.00 | 344,167 |
| 2025-04-03 | $83.00 | $83.26 | $80.21 | $80.97 | $80.97 | 307,802 |
| 2025-04-02 | $84.42 | $87.79 | $84.42 | $87.57 | $87.57 | 284,783 |
| 2025-04-01 | $83.26 | $86.02 | $82.60 | $85.79 | $85.79 | 190,407 |
| 2025-03-31 | $82.93 | $84.07 | $82.29 | $83.61 | $83.61 | 251,353 |
| 2025-03-28 | $85.43 | $86.10 | $83.47 | $84.00 | $84.00 | 139,277 |
| 2025-03-27 | $86.72 | $86.72 | $84.81 | $85.76 | $85.76 | 160,405 |
| 2025-03-26 | $86.59 | $88.29 | $86.01 | $86.46 | $86.46 | 212,466 |
| 2025-03-25 | $86.06 | $86.74 | $85.48 | $86.29 | $86.29 | 205,073 |
| 2025-03-24 | $84.36 | $86.44 | $83.99 | $86.31 | $86.31 | 317,457 |
| 2025-03-21 | $82.53 | $83.20 | $80.81 | $82.44 | $82.44 | 616,145 |
| 2025-03-20 | $82.50 | $84.80 | $82.47 | $83.68 | $83.68 | 243,833 |
| 2025-03-19 | $83.67 | $85.09 | $82.68 | $83.74 | $83.74 | 774,737 |
| 2025-03-18 | $86.22 | $86.96 | $83.25 | $83.72 | $83.72 | 225,989 |
| 2025-03-17 | $86.42 | $87.00 | $84.72 | $86.73 | $86.73 | 345,721 |
| 2025-03-14 | $87.15 | $88.98 | $85.84 | $86.50 | $86.50 | 259,293 |
| 2025-03-13 | $87.30 | $87.86 | $84.69 | $86.18 | $86.18 | 249,535 |
| 2025-03-12 | $91.36 | $91.36 | $85.70 | $87.44 | $87.44 | 372,539 |
| 2025-03-11 | $88.19 | $91.39 | $88.19 | $90.48 | $90.48 | 238,442 |
| 2025-03-10 | $88.17 | $89.85 | $87.30 | $87.73 | $87.73 | 290,245 |
| 2025-03-07 | $88.38 | $90.76 | $87.32 | $90.09 | $90.09 | 192,135 |
| 2025-03-06 | $88.85 | $90.41 | $87.69 | $88.89 | $88.89 | 176,411 |
| 2025-03-05 | $89.59 | $90.77 | $88.40 | $90.03 | $90.03 | 154,471 |
| 2025-03-04 | $90.03 | $91.01 | $87.08 | $89.25 | $89.25 | 223,613 |
| 2025-03-03 | $96.63 | $97.00 | $90.67 | $91.47 | $91.47 | 241,126 |
| 2025-02-28 | $95.08 | $96.48 | $94.79 | $96.11 | $96.11 | 344,296 |
| 2025-02-27 | $96.49 | $97.17 | $95.01 | $95.01 | $95.01 | 225,033 |
| 2025-02-26 | $96.28 | $98.39 | $95.97 | $96.61 | $96.61 | 205,429 |
| 2025-02-25 | $96.53 | $97.64 | $94.40 | $96.16 | $96.16 | 973,059 |
| 2025-02-24 | $95.60 | $97.41 | $94.14 | $96.15 | $96.15 | 308,009 |
| 2025-02-21 | $98.90 | $99.48 | $94.27 | $94.90 | $94.90 | 247,132 |
| 2025-02-20 | $98.24 | $98.33 | $96.67 | $97.66 | $97.66 | 197,372 |
| 2025-02-19 | $98.04 | $99.20 | $96.47 | $98.70 | $98.70 | 234,905 |
| 2025-02-18 | $97.76 | $99.49 | $96.77 | $99.01 | $99.01 | 187,751 |
| 2025-02-14 | $98.81 | $98.86 | $97.17 | $97.95 | $97.95 | 179,047 |
| 2025-02-13 | $97.90 | $99.18 | $96.18 | $98.57 | $98.57 | 282,178 |
| 2025-02-12 | $95.28 | $97.26 | $94.55 | $96.84 | $96.84 | 258,897 |
| 2025-02-11 | $98.65 | $98.67 | $96.52 | $97.52 | $97.52 | 452,457 |
| 2025-02-10 | $96.13 | $98.13 | $95.50 | $97.55 | $97.55 | 290,858 |
| 2025-02-07 | $95.46 | $96.20 | $94.03 | $95.55 | $95.55 | 421,236 |
| 2025-02-06 | $93.23 | $95.59 | $92.36 | $95.55 | $95.55 | 647,030 |
| 2025-02-05 | $88.61 | $92.70 | $88.18 | $92.55 | $92.55 | 491,740 |
| 2025-02-04 | $86.01 | $88.12 | $85.16 | $87.74 | $87.74 | 140,014 |
| 2025-02-03 | $83.53 | $86.21 | $82.64 | $86.11 | $86.11 | 147,551 |
| 2025-01-31 | $87.88 | $87.88 | $85.17 | $85.79 | $85.79 | 151,050 |
| 2025-01-30 | $86.86 | $88.38 | $86.70 | $87.71 | $87.71 | 91,743 |
| 2025-01-29 | $85.99 | $87.22 | $85.89 | $86.15 | $85.98 | 102,931 |
| 2025-01-28 | $87.13 | $87.13 | $84.11 | $85.96 | $85.79 | 106,587 |
| 2025-01-27 | $85.63 | $88.21 | $84.95 | $86.81 | $86.64 | 226,111 |
| 2025-01-24 | $88.04 | $88.29 | $85.70 | $86.54 | $86.54 | 136,773 |
| 2025-01-23 | $87.16 | $88.19 | $86.33 | $88.15 | $88.15 | 113,497 |
| 2025-01-22 | $89.18 | $89.96 | $87.51 | $87.89 | $87.89 | 84,426 |
| 2025-01-21 | $88.70 | $89.95 | $88.05 | $89.49 | $89.49 | 133,995 |
| 2025-01-17 | $88.81 | $88.81 | $87.21 | $87.64 | $87.64 | 96,028 |
| 2025-01-16 | $86.90 | $87.99 | $86.67 | $87.25 | $87.25 | 111,759 |
| 2025-01-15 | $88.26 | $88.26 | $85.35 | $86.70 | $86.70 | 142,245 |
| 2025-01-14 | $82.65 | $86.00 | $82.65 | $85.92 | $85.92 | 168,929 |
| 2025-01-13 | $82.47 | $82.69 | $78.38 | $82.13 | $82.13 | 220,240 |
| 2025-01-10 | $81.48 | $83.75 | $81.13 | $83.74 | $83.74 | 184,531 |
| 2025-01-08 | $82.65 | $85.19 | $81.23 | $83.11 | $83.11 | 294,360 |
| 2025-01-07 | $85.03 | $85.73 | $82.48 | $84.74 | $84.74 | 402,811 |
| 2025-01-06 | $85.81 | $86.90 | $84.28 | $85.10 | $85.10 | 211,865 |
| 2025-01-03 | $83.91 | $85.28 | $82.99 | $85.22 | $85.22 | 205,676 |
| 2025-01-02 | $82.76 | $84.01 | $81.53 | $82.90 | $82.90 | 114,293 |
| 2024-12-31 | $81.83 | $83.06 | $81.75 | $81.92 | $81.92 | 113,426 |
| 2024-12-30 | $81.70 | $82.00 | $79.98 | $81.33 | $81.33 | 75,038 |
| 2024-12-27 | $82.35 | $83.42 | $81.02 | $82.06 | $82.06 | 108,225 |
| 2024-12-26 | $81.75 | $83.49 | $81.75 | $83.32 | $83.32 | 68,748 |
| 2024-12-24 | $81.87 | $82.72 | $81.62 | $82.72 | $82.72 | 66,477 |
| 2024-12-23 | $81.10 | $81.68 | $80.32 | $81.65 | $81.65 | 131,101 |
| 2024-12-20 | $80.71 | $83.13 | $80.32 | $81.66 | $81.66 | 456,894 |
| 2024-12-19 | $84.84 | $85.75 | $81.56 | $81.57 | $81.57 | 210,700 |
| 2024-12-18 | $91.03 | $91.03 | $83.32 | $83.92 | $83.92 | 250,781 |
| 2024-12-17 | $93.98 | $94.45 | $89.30 | $89.95 | $89.95 | 182,611 |
| 2024-12-16 | $94.00 | $94.81 | $92.99 | $94.49 | $94.49 | 135,441 |
| 2024-12-13 | $94.27 | $95.15 | $92.42 | $93.75 | $93.75 | 196,489 |
| 2024-12-12 | $95.21 | $95.72 | $92.26 | $94.53 | $94.53 | 195,834 |
| 2024-12-11 | $97.12 | $97.12 | $94.21 | $94.91 | $94.91 | 338,139 |
| 2024-12-10 | $94.00 | $96.70 | $92.67 | $96.00 | $96.00 | 177,962 |
| 2024-12-09 | $96.11 | $96.11 | $93.06 | $94.17 | $94.17 | 169,578 |
| 2024-12-06 | $94.79 | $96.26 | $93.98 | $95.40 | $95.40 | 144,351 |
| 2024-12-05 | $92.74 | $94.08 | $91.40 | $93.94 | $93.94 | 168,288 |
| 2024-12-04 | $93.55 | $94.34 | $91.95 | $92.95 | $92.95 | 180,077 |
| 2024-12-03 | $95.61 | $95.81 | $92.45 | $93.71 | $93.71 | 104,610 |
| 2024-12-02 | $93.40 | $96.21 | $92.11 | $95.69 | $95.69 | 230,244 |
| 2024-11-29 | $92.13 | $93.42 | $91.65 | $93.14 | $93.14 | 88,208 |
| 2024-11-27 | $92.28 | $93.03 | $90.56 | $91.15 | $91.15 | 148,762 |
| 2024-11-26 | $94.58 | $94.58 | $91.56 | $92.34 | $92.34 | 155,967 |
| 2024-11-25 | $96.53 | $97.98 | $95.33 | $95.33 | $95.33 | 205,098 |
| 2024-11-22 | $95.98 | $96.85 | $92.40 | $95.54 | $95.54 | 278,313 |
| 2024-11-21 | $88.49 | $95.66 | $88.15 | $95.41 | $95.41 | 510,895 |
| 2024-11-20 | $86.92 | $88.34 | $86.00 | $87.66 | $87.66 | 174,838 |
| 2024-11-19 | $83.95 | $87.00 | $83.94 | $86.92 | $86.92 | 120,795 |
| 2024-11-18 | $83.70 | $85.52 | $83.20 | $85.00 | $85.00 | 133,696 |
| 2024-11-15 | $84.23 | $84.51 | $82.82 | $82.93 | $82.93 | 252,742 |
| 2024-11-14 | $84.67 | $85.08 | $82.81 | $83.83 | $83.83 | 183,560 |
| 2024-11-13 | $85.83 | $86.00 | $83.36 | $84.04 | $84.04 | 246,977 |
| 2024-11-12 | $86.40 | $87.15 | $84.00 | $84.62 | $84.62 | 99,428 |
| 2024-11-11 | $85.75 | $86.97 | $84.79 | $86.44 | $86.44 | 127,945 |
| 2024-11-08 | $83.84 | $85.76 | $83.48 | $84.58 | $84.58 | 249,160 |
| 2024-11-07 | $84.48 | $85.17 | $82.32 | $83.68 | $83.68 | 213,611 |
| 2024-11-06 | $85.35 | $87.06 | $83.82 | $84.60 | $84.60 | 447,144 |
| 2024-11-05 | $76.92 | $79.31 | $76.92 | $79.30 | $79.30 | 126,858 |
| 2024-11-04 | $76.75 | $78.35 | $76.75 | $77.43 | $77.43 | 67,532 |
| 2024-11-01 | $76.83 | $77.91 | $76.20 | $77.16 | $77.16 | 97,571 |
| 2024-10-31 | $78.76 | $78.76 | $76.09 | $76.18 | $76.18 | 117,804 |
| 2024-10-30 | $78.85 | $80.34 | $78.74 | $78.75 | $78.75 | 164,805 |
| 2024-10-29 | $77.73 | $78.90 | $76.73 | $78.90 | $78.90 | 145,131 |
| 2024-10-28 | $77.58 | $78.46 | $77.56 | $78.07 | $78.07 | 89,639 |
| 2024-10-25 | $76.85 | $77.23 | $75.98 | $76.52 | $76.52 | 65,564 |
| 2024-10-24 | $76.09 | $76.75 | $75.26 | $76.17 | $76.17 | 95,092 |
| 2024-10-23 | $76.17 | $77.02 | $75.34 | $75.86 | $75.86 | 124,325 |
| 2024-10-22 | $77.57 | $77.57 | $76.42 | $76.50 | $76.50 | 106,942 |
| 2024-10-21 | $78.32 | $78.56 | $77.37 | $77.65 | $77.65 | 96,928 |
| 2024-10-18 | $79.94 | $79.94 | $78.23 | $78.32 | $78.32 | 250,643 |
| 2024-10-17 | $81.04 | $81.04 | $79.47 | $79.50 | $79.50 | 82,963 |
| 2024-10-16 | $80.18 | $81.51 | $79.85 | $80.89 | $80.89 | 137,713 |
| 2024-10-15 | $80.84 | $81.70 | $79.26 | $79.35 | $79.35 | 172,252 |
| 2024-10-14 | $78.27 | $81.41 | $77.44 | $81.13 | $81.13 | 226,965 |
| 2024-10-11 | $77.41 | $78.33 | $76.72 | $77.88 | $77.88 | 318,158 |
| 2024-10-10 | $79.03 | $81.00 | $74.56 | $77.30 | $77.30 | 541,927 |
| 2024-10-09 | $81.26 | $82.34 | $80.69 | $81.57 | $81.57 | 255,473 |
| 2024-10-08 | $82.44 | $82.61 | $80.35 | $80.66 | $80.66 | 160,271 |
| 2024-10-07 | $81.87 | $82.73 | $81.16 | $82.08 | $82.08 | 148,605 |
| 2024-10-04 | $81.92 | $82.91 | $81.39 | $82.50 | $82.50 | 133,021 |
| 2024-10-03 | $80.16 | $81.06 | $79.10 | $80.23 | $80.23 | 110,927 |
| 2024-10-02 | $80.79 | $81.79 | $80.18 | $80.65 | $80.65 | 87,050 |
| 2024-10-01 | $82.30 | $82.30 | $80.29 | $81.16 | $81.16 | 81,638 |
| 2024-09-30 | $82.00 | $82.63 | $80.77 | $82.61 | $82.61 | 103,857 |
| 2024-09-27 | $82.55 | $83.25 | $81.53 | $82.29 | $82.29 | 111,843 |
| 2024-09-26 | $82.00 | $83.00 | $81.39 | $82.04 | $82.04 | 96,221 |
| 2024-09-25 | $82.52 | $82.52 | $80.65 | $80.92 | $80.92 | 115,951 |
| 2024-09-24 | $81.14 | $82.39 | $80.61 | $82.01 | $82.01 | 108,771 |
| 2024-09-23 | $82.61 | $82.92 | $80.98 | $81.25 | $81.25 | 82,476 |
| 2024-09-20 | $82.38 | $82.70 | $81.57 | $81.88 | $81.88 | 426,687 |
| 2024-09-19 | $82.52 | $83.05 | $81.27 | $82.65 | $82.65 | 100,491 |
| 2024-09-18 | $80.07 | $83.25 | $79.74 | $80.10 | $80.10 | 270,942 |
| 2024-09-17 | $79.75 | $81.25 | $79.02 | $80.13 | $80.13 | 97,303 |
| 2024-09-16 | $79.31 | $79.69 | $78.28 | $78.59 | $78.59 | 110,599 |
| 2024-09-13 | $77.55 | $79.08 | $77.17 | $78.57 | $78.57 | 82,605 |
| 2024-09-12 | $75.04 | $77.06 | $74.88 | $76.16 | $76.16 | 91,049 |
| 2024-09-11 | $73.32 | $74.98 | $71.74 | $74.55 | $74.55 | 188,408 |
| 2024-09-10 | $74.11 | $74.12 | $72.81 | $73.39 | $73.39 | 174,600 |
| 2024-09-09 | $73.67 | $75.10 | $73.05 | $74.08 | $74.08 | 178,166 |
| 2024-09-06 | $75.87 | $76.30 | $73.38 | $73.70 | $73.70 | 139,647 |
| 2024-09-05 | $76.87 | $76.87 | $74.23 | $75.49 | $75.49 | 120,897 |
| 2024-09-04 | $77.78 | $78.20 | $76.42 | $76.53 | $76.53 | 117,818 |
| 2024-09-03 | $82.01 | $82.01 | $77.27 | $77.91 | $77.91 | 171,942 |
| 2024-08-30 | $82.22 | $83.46 | $80.72 | $83.17 | $83.17 | 130,241 |
| 2024-08-29 | $80.90 | $82.44 | $80.64 | $81.33 | $81.33 | 103,634 |
| 2024-08-28 | $81.63 | $82.19 | $79.89 | $79.98 | $79.98 | 111,135 |
| 2024-08-27 | $82.05 | $82.27 | $81.38 | $82.12 | $82.12 | 89,689 |
| 2024-08-26 | $84.21 | $84.79 | $82.66 | $82.66 | $82.66 | 141,677 |
| 2024-08-23 | $80.17 | $84.32 | $78.95 | $83.41 | $83.41 | 229,659 |
| 2024-08-22 | $79.56 | $80.79 | $78.74 | $79.17 | $79.17 | 221,428 |
| 2024-08-21 | $79.90 | $79.90 | $77.64 | $79.61 | $79.61 | 568,229 |
| 2024-08-20 | $80.83 | $80.90 | $78.86 | $79.54 | $79.54 | 105,840 |
| 2024-08-19 | $79.00 | $81.19 | $78.82 | $81.01 | $81.01 | 120,475 |
| 2024-08-16 | $77.18 | $79.08 | $76.75 | $79.00 | $79.00 | 183,644 |
| 2024-08-15 | $79.08 | $79.25 | $77.26 | $77.37 | $77.37 | 369,323 |
| 2024-08-14 | $75.54 | $77.47 | $74.62 | $77.22 | $77.22 | 151,218 |
| 2024-08-13 | $75.00 | $75.13 | $73.88 | $75.04 | $75.04 | 79,413 |
| 2024-08-12 | $73.83 | $74.27 | $72.95 | $73.86 | $73.86 | 110,031 |
| 2024-08-09 | $73.94 | $74.35 | $73.25 | $73.97 | $73.97 | 74,520 |
| 2024-08-08 | $73.27 | $74.40 | $72.45 | $74.22 | $74.22 | 89,238 |
| 2024-08-07 | $75.24 | $75.45 | $71.29 | $72.09 | $72.09 | 173,312 |
| 2024-08-06 | $72.59 | $74.71 | $72.31 | $74.24 | $74.24 | 147,095 |
| 2024-08-05 | $70.59 | $73.73 | $69.59 | $72.70 | $72.70 | 233,555 |
| 2024-08-02 | $74.70 | $74.80 | $72.33 | $74.52 | $74.52 | 251,178 |
| 2024-08-01 | $79.77 | $80.95 | $76.36 | $77.49 | $77.49 | 228,541 |
| 2024-07-31 | $79.67 | $82.11 | $79.33 | $79.96 | $79.96 | 237,880 |
| 2024-07-30 | $82.75 | $83.73 | $79.57 | $79.63 | $79.63 | 305,195 |
| 2024-07-29 | $82.42 | $83.44 | $81.85 | $82.20 | $82.20 | 111,635 |
| 2024-07-26 | $81.06 | $83.26 | $80.45 | $82.18 | $82.18 | 300,086 |
| 2024-07-25 | $81.48 | $81.53 | $79.32 | $79.34 | $79.34 | 241,800 |
| 2024-07-24 | $83.34 | $84.63 | $80.84 | $80.91 | $80.91 | 187,140 |
| 2024-07-23 | $82.69 | $85.21 | $82.69 | $83.64 | $83.64 | 308,901 |
| 2024-07-22 | $83.99 | $84.99 | $82.41 | $83.87 | $83.87 | 268,189 |
| 2024-07-19 | $85.08 | $86.19 | $83.55 | $83.80 | $83.80 | 233,061 |
| 2024-07-18 | $85.78 | $88.67 | $84.47 | $85.00 | $85.00 | 370,433 |
| 2024-07-17 | $86.18 | $88.15 | $85.02 | $86.12 | $86.12 | 562,790 |
| 2024-07-16 | $83.70 | $86.87 | $83.28 | $86.75 | $86.75 | 369,611 |
| 2024-07-15 | $82.05 | $83.71 | $81.63 | $83.17 | $83.17 | 356,065 |
| 2024-07-12 | $82.91 | $84.15 | $81.10 | $81.43 | $81.43 | 475,880 |
| 2024-07-11 | $72.73 | $81.30 | $71.63 | $81.15 | $81.15 | 737,507 |
| 2024-07-10 | $75.42 | $76.51 | $74.30 | $76.51 | $76.51 | 376,525 |
| 2024-07-09 | $76.21 | $76.85 | $74.90 | $74.99 | $74.82 | 313,801 |
| 2024-07-08 | $76.40 | $77.63 | $75.76 | $76.34 | $76.34 | 254,542 |
| 2024-07-05 | $76.26 | $76.28 | $75.30 | $75.73 | $75.73 | 147,323 |
| 2024-07-03 | $75.65 | $76.92 | $75.26 | $76.66 | $76.66 | 88,760 |
| 2024-07-02 | $76.33 | $77.04 | $75.35 | $75.37 | $75.37 | 382,996 |
| 2024-07-01 | $77.66 | $77.66 | $75.24 | $76.30 | $76.30 | 211,349 |
| 2024-06-28 | $78.00 | $79.33 | $75.74 | $77.25 | $77.25 | 1,353,246 |
| 2024-06-27 | $78.63 | $79.62 | $76.79 | $77.19 | $77.19 | 326,340 |
| 2024-06-26 | $77.76 | $78.90 | $77.33 | $78.12 | $78.12 | 240,296 |
| 2024-06-25 | $77.62 | $78.44 | $76.67 | $78.27 | $78.27 | 220,277 |
| 2024-06-24 | $78.13 | $79.66 | $77.68 | $77.75 | $77.75 | 192,014 |
| 2024-06-21 | $78.06 | $79.27 | $76.23 | $78.14 | $78.14 | 388,616 |
| 2024-06-20 | $78.68 | $79.51 | $77.80 | $78.25 | $78.25 | 178,550 |
| 2024-06-18 | $80.13 | $81.27 | $79.00 | $79.12 | $79.12 | 285,412 |
| 2024-06-17 | $78.17 | $80.05 | $77.84 | $80.01 | $80.01 | 219,119 |
| 2024-06-14 | $77.73 | $78.46 | $76.44 | $78.14 | $78.14 | 157,688 |
| 2024-06-13 | $79.25 | $79.49 | $77.01 | $78.36 | $78.36 | 165,434 |
| 2024-06-12 | $80.19 | $81.15 | $79.19 | $79.25 | $79.25 | 175,709 |
| 2024-06-11 | $77.50 | $78.66 | $76.09 | $78.10 | $78.10 | 221,720 |
| 2024-06-10 | $75.93 | $76.83 | $75.37 | $76.60 | $76.60 | 211,384 |
| 2024-06-07 | $76.73 | $77.36 | $75.64 | $76.64 | $76.64 | 157,271 |
| 2024-06-06 | $78.61 | $78.91 | $76.47 | $77.14 | $77.14 | 148,296 |
| 2024-06-05 | $77.62 | $79.07 | $76.56 | $78.91 | $78.91 | 179,111 |
| 2024-06-04 | $81.62 | $81.80 | $76.84 | $76.99 | $76.99 | 297,553 |
| 2024-06-03 | $84.56 | $85.00 | $81.55 | $82.50 | $82.50 | 172,598 |
| 2024-05-31 | $85.70 | $86.94 | $83.01 | $83.88 | $83.88 | 443,001 |
| 2024-05-30 | $85.47 | $86.12 | $84.70 | $85.46 | $85.46 | 108,139 |
| 2024-05-29 | $84.32 | $86.41 | $84.15 | $84.99 | $84.99 | 375,172 |
| 2024-05-28 | $84.73 | $85.92 | $84.15 | $85.00 | $85.00 | 363,410 |
| 2024-05-24 | $84.32 | $84.64 | $83.68 | $84.60 | $84.60 | 170,030 |
| 2024-05-23 | $84.63 | $85.24 | $83.28 | $83.82 | $83.82 | 197,740 |
| 2024-05-22 | $83.65 | $84.80 | $83.23 | $84.03 | $84.03 | 193,224 |
| 2024-05-21 | $80.75 | $84.41 | $80.75 | $84.13 | $84.13 | 260,257 |
| 2024-05-20 | $78.28 | $81.29 | $77.49 | $80.79 | $80.79 | 323,712 |
| 2024-05-17 | $77.30 | $77.30 | $75.46 | $76.63 | $76.63 | 251,240 |
| 2024-05-16 | $78.27 | $78.27 | $76.83 | $76.90 | $76.90 | 129,014 |
| 2024-05-15 | $77.50 | $78.44 | $76.85 | $78.36 | $78.36 | 230,294 |
| 2024-05-14 | $77.44 | $77.44 | $76.26 | $76.74 | $76.74 | 143,246 |
| 2024-05-13 | $78.00 | $78.09 | $75.86 | $76.55 | $76.55 | 222,103 |
| 2024-05-10 | $78.08 | $78.39 | $77.30 | $77.47 | $77.47 | 142,026 |
| 2024-05-09 | $76.02 | $78.11 | $75.96 | $78.07 | $78.07 | 278,937 |
| 2024-05-08 | $76.20 | $77.03 | $75.30 | $75.42 | $75.42 | 286,202 |
| 2024-05-07 | $75.13 | $76.65 | $74.49 | $76.26 | $76.26 | 345,210 |
| 2024-05-06 | $75.51 | $75.65 | $74.25 | $75.39 | $75.39 | 300,262 |
| 2024-05-03 | $75.62 | $76.08 | $74.08 | $75.02 | $75.02 | 410,113 |
| 2024-05-02 | $72.91 | $74.33 | $71.43 | $74.22 | $74.22 | 375,241 |
| 2024-05-01 | $71.75 | $73.23 | $71.40 | $72.24 | $72.24 | 488,784 |
| 2024-04-30 | $72.59 | $73.82 | $71.35 | $71.63 | $71.63 | 1,039,589 |
| 2024-04-29 | $71.44 | $74.55 | $71.44 | $72.68 | $72.68 | 2,004,717 |
| 2024-04-26 | $70.99 | $71.94 | $70.39 | $71.49 | $71.49 | 3,287,521 |
| 2024-04-25 | $77.17 | $77.42 | $72.63 | $73.24 | $73.24 | 684,155 |
| 2024-04-24 | $83.19 | $84.52 | $81.47 | $82.43 | $82.43 | 167,153 |
| 2024-04-23 | $77.23 | $83.23 | $77.16 | $82.93 | $82.93 | 310,549 |
| 2024-04-22 | $78.70 | $79.49 | $75.71 | $76.50 | $76.50 | 370,373 |
| 2024-04-19 | $75.30 | $76.67 | $74.32 | $74.80 | $74.80 | 252,302 |
| 2024-04-18 | $76.21 | $76.63 | $74.68 | $75.48 | $75.48 | 140,513 |
| 2024-04-17 | $77.10 | $77.56 | $75.25 | $75.61 | $75.61 | 96,170 |
| 2024-04-16 | $76.59 | $78.10 | $75.45 | $76.32 | $76.32 | 119,515 |
| 2024-04-15 | $78.89 | $79.54 | $76.32 | $77.10 | $76.93 | 127,552 |
| 2024-04-12 | $77.63 | $78.90 | $76.85 | $77.98 | $77.81 | 195,985 |
| 2024-04-11 | $78.34 | $79.01 | $77.53 | $78.26 | $78.09 | 103,223 |
| 2024-04-10 | $77.99 | $79.07 | $77.27 | $78.12 | $77.95 | 146,877 |
| 2024-04-09 | $81.85 | $81.85 | $79.17 | $79.87 | $79.69 | 132,776 |
| 2024-04-08 | $79.98 | $82.04 | $79.20 | $81.93 | $81.75 | 305,407 |
| 2024-04-05 | $77.56 | $79.32 | $77.12 | $78.62 | $78.45 | 138,762 |
| 2024-04-04 | $77.51 | $79.17 | $76.78 | $77.59 | $77.42 | 189,783 |
| 2024-04-03 | $76.20 | $78.04 | $76.20 | $76.55 | $76.38 | 136,046 |
| 2024-04-02 | $76.12 | $76.64 | $75.15 | $76.50 | $76.33 | 177,903 |
| 2024-04-01 | $77.29 | $77.29 | $75.49 | $76.87 | $76.70 | 97,831 |
| 2024-03-28 | $77.60 | $78.22 | $77.04 | $77.31 | $77.14 | 139,725 |
| 2024-03-27 | $76.63 | $77.58 | $76.20 | $77.23 | $77.23 | 93,606 |
| 2024-03-26 | $76.00 | $77.01 | $75.91 | $76.56 | $76.56 | 79,238 |
| 2024-03-25 | $78.50 | $78.66 | $75.73 | $75.82 | $75.82 | 114,667 |
| 2024-03-22 | $80.63 | $80.93 | $77.09 | $78.02 | $78.02 | 279,124 |
| 2024-03-21 | $79.61 | $82.10 | $79.02 | $82.06 | $82.06 | 276,691 |
| 2024-03-20 | $77.10 | $79.25 | $76.80 | $79.18 | $79.18 | 259,776 |
| 2024-03-19 | $72.81 | $76.85 | $72.81 | $76.80 | $76.80 | 147,482 |
| 2024-03-18 | $72.59 | $73.16 | $72.14 | $72.47 | $72.47 | 131,096 |
| 2024-03-15 | $70.98 | $72.84 | $70.62 | $72.71 | $72.71 | 254,061 |
| 2024-03-14 | $72.12 | $72.28 | $71.06 | $71.92 | $71.92 | 102,524 |
| 2024-03-13 | $71.82 | $73.08 | $71.66 | $72.55 | $72.55 | 93,029 |
| 2024-03-12 | $70.70 | $71.93 | $70.08 | $71.82 | $71.82 | 99,780 |
| 2024-03-11 | $71.00 | $71.48 | $69.79 | $70.96 | $70.96 | 93,935 |
| 2024-03-08 | $71.71 | $72.22 | $71.05 | $71.49 | $71.49 | 92,905 |
| 2024-03-07 | $71.85 | $72.27 | $71.25 | $71.26 | $71.26 | 104,302 |
| 2024-03-06 | $71.26 | $71.64 | $70.69 | $71.09 | $71.09 | 85,736 |
| 2024-03-05 | $71.70 | $72.38 | $69.75 | $70.50 | $70.50 | 143,622 |
| 2024-03-04 | $71.96 | $73.42 | $71.90 | $72.10 | $72.10 | 93,846 |
| 2024-03-01 | $72.60 | $73.22 | $71.69 | $72.09 | $72.09 | 155,039 |
| 2024-02-29 | $73.77 | $74.09 | $72.65 | $72.80 | $72.80 | 177,132 |
| 2024-02-28 | $73.03 | $74.07 | $73.03 | $73.14 | $73.14 | 102,252 |
| 2024-02-27 | $74.48 | $74.70 | $73.51 | $73.56 | $73.56 | 85,855 |
| 2024-02-26 | $72.64 | $74.17 | $72.13 | $74.05 | $74.05 | 165,488 |
| 2024-02-23 | $72.21 | $73.56 | $71.65 | $72.92 | $72.92 | 161,391 |
| 2024-02-22 | $71.26 | $72.95 | $71.12 | $72.25 | $72.25 | 203,270 |
| 2024-02-21 | $72.01 | $72.45 | $70.31 | $71.13 | $71.13 | 158,020 |
| 2024-02-20 | $71.42 | $72.23 | $71.01 | $72.22 | $72.22 | 181,413 |
| 2024-02-16 | $71.79 | $73.18 | $71.21 | $72.36 | $72.36 | 178,457 |
| 2024-02-15 | $70.29 | $72.70 | $70.06 | $72.41 | $72.41 | 200,187 |
| 2024-02-14 | $69.25 | $70.29 | $68.76 | $70.00 | $70.00 | 145,318 |
| 2024-02-13 | $68.41 | $69.72 | $67.32 | $68.31 | $68.31 | 203,597 |
| 2024-02-12 | $69.43 | $70.56 | $69.43 | $70.36 | $70.36 | 184,412 |
| 2024-02-09 | $67.57 | $69.66 | $67.35 | $69.54 | $69.54 | 230,766 |
| 2024-02-08 | $65.86 | $67.33 | $65.78 | $67.20 | $67.20 | 97,324 |
| 2024-02-07 | $64.75 | $66.15 | $63.85 | $65.89 | $65.89 | 161,731 |
| 2024-02-06 | $64.31 | $65.10 | $63.53 | $64.42 | $64.42 | 98,562 |
| 2024-02-05 | $64.03 | $64.97 | $63.52 | $64.45 | $64.45 | 160,921 |
| 2024-02-02 | $63.82 | $64.95 | $63.29 | $64.90 | $64.90 | 233,340 |
| 2024-02-01 | $62.73 | $64.58 | $62.55 | $64.50 | $64.50 | 120,713 |
| 2024-01-31 | $63.59 | $64.53 | $62.43 | $62.45 | $62.45 | 194,634 |
| 2024-01-30 | $62.50 | $63.54 | $62.08 | $63.50 | $63.50 | 95,509 |
| 2024-01-29 | $62.40 | $62.75 | $62.02 | $62.65 | $62.65 | 114,390 |
| 2024-01-26 | $62.33 | $62.99 | $61.68 | $62.41 | $62.24 | 132,171 |
| 2024-01-25 | $61.24 | $62.34 | $60.82 | $62.26 | $62.09 | 169,366 |
| 2024-01-24 | $61.07 | $61.07 | $59.72 | $60.10 | $59.94 | 98,529 |
| 2024-01-23 | $61.08 | $61.20 | $60.08 | $60.65 | $60.49 | 135,532 |
| 2024-01-22 | $59.38 | $60.50 | $59.38 | $60.45 | $60.29 | 248,907 |
| 2024-01-19 | $58.25 | $58.77 | $57.43 | $58.73 | $58.57 | 167,541 |
| 2024-01-18 | $57.85 | $58.29 | $57.16 | $58.09 | $57.93 | 148,619 |
| 2024-01-17 | $57.00 | $57.83 | $56.87 | $57.51 | $57.35 | 149,738 |
| 2024-01-16 | $57.74 | $58.44 | $56.92 | $57.68 | $57.52 | 403,781 |
| 2024-01-12 | $58.30 | $58.56 | $57.08 | $57.92 | $57.92 | 149,216 |
| 2024-01-11 | $57.26 | $57.86 | $56.49 | $57.49 | $57.49 | 164,070 |
| 2024-01-10 | $61.82 | $63.22 | $55.78 | $56.83 | $56.83 | 488,839 |
| 2024-01-09 | $56.53 | $57.69 | $56.26 | $57.07 | $57.07 | 220,470 |
| 2024-01-08 | $56.87 | $57.26 | $56.36 | $57.06 | $57.06 | 158,054 |
| 2024-01-05 | $56.50 | $57.30 | $56.35 | $56.56 | $56.56 | 134,186 |
| 2024-01-04 | $56.36 | $57.80 | $56.36 | $56.97 | $56.97 | 188,700 |
| 2024-01-03 | $57.10 | $57.27 | $55.86 | $56.06 | $56.06 | 104,910 |
| 2024-01-02 | $57.36 | $58.18 | $56.70 | $57.42 | $57.42 | 113,574 |
| 2023-12-29 | $58.24 | $58.75 | $58.03 | $58.09 | $58.09 | 124,098 |
| 2023-12-28 | $58.31 | $58.54 | $57.53 | $58.49 | $58.49 | 65,740 |
| 2023-12-27 | $57.69 | $58.37 | $57.43 | $58.35 | $58.35 | 99,303 |
| 2023-12-26 | $57.03 | $58.08 | $56.77 | $57.63 | $57.63 | 104,059 |
| 2023-12-22 | $56.62 | $57.68 | $56.15 | $57.02 | $57.02 | 130,146 |
| 2023-12-21 | $54.77 | $56.28 | $54.67 | $56.17 | $56.17 | 136,642 |
| 2023-12-20 | $54.48 | $55.30 | $53.92 | $54.38 | $54.38 | 151,148 |
| 2023-12-19 | $54.14 | $54.86 | $53.91 | $54.65 | $54.65 | 89,678 |
| 2023-12-18 | $53.87 | $54.06 | $53.12 | $53.66 | $53.66 | 79,925 |
| 2023-12-15 | $54.17 | $54.23 | $52.98 | $53.50 | $53.50 | 803,178 |
| 2023-12-14 | $53.01 | $54.11 | $52.90 | $53.88 | $53.88 | 135,358 |
| 2023-12-13 | $51.40 | $52.53 | $50.27 | $52.12 | $52.12 | 175,126 |
| 2023-12-12 | $51.96 | $52.30 | $51.25 | $51.28 | $51.28 | 122,383 |
| 2023-12-11 | $51.28 | $51.83 | $51.16 | $51.72 | $51.72 | 95,929 |
| 2023-12-08 | $51.44 | $52.01 | $51.15 | $51.51 | $51.51 | 63,939 |
| 2023-12-07 | $51.28 | $51.53 | $50.40 | $51.52 | $51.52 | 90,342 |
| 2023-12-06 | $51.43 | $51.95 | $50.93 | $51.13 | $51.13 | 81,769 |
| 2023-12-05 | $51.57 | $51.57 | $50.74 | $51.13 | $51.13 | 63,992 |
| 2023-12-04 | $50.14 | $51.64 | $50.04 | $51.64 | $51.64 | 100,876 |
| 2023-12-01 | $49.13 | $50.79 | $49.13 | $50.48 | $50.48 | 110,603 |
| 2023-11-30 | $48.65 | $49.43 | $48.19 | $49.17 | $49.17 | 143,831 |
| 2023-11-29 | $48.34 | $48.94 | $48.34 | $48.50 | $48.50 | 81,188 |
| 2023-11-28 | $48.84 | $48.91 | $48.03 | $48.06 | $48.06 | 51,031 |
| 2023-11-27 | $48.52 | $49.07 | $48.35 | $48.91 | $48.91 | 51,432 |
| 2023-11-24 | $48.27 | $49.02 | $48.27 | $49.02 | $49.02 | 23,977 |
| 2023-11-22 | $48.97 | $49.20 | $48.52 | $48.63 | $48.63 | 44,565 |
| 2023-11-21 | $48.95 | $49.00 | $48.49 | $48.60 | $48.60 | 89,183 |
| 2023-11-20 | $49.30 | $49.50 | $48.87 | $49.11 | $49.11 | 60,854 |
| 2023-11-17 | $48.92 | $49.54 | $48.75 | $49.37 | $49.37 | 199,558 |
| 2023-11-16 | $49.01 | $49.37 | $48.13 | $48.37 | $48.37 | 70,450 |
| 2023-11-15 | $49.33 | $49.99 | $48.68 | $48.89 | $48.89 | 75,011 |
| 2023-11-14 | $48.07 | $49.54 | $47.77 | $49.52 | $49.52 | 102,212 |
| 2023-11-13 | $46.41 | $46.90 | $46.21 | $46.74 | $46.74 | 61,944 |
| 2023-11-10 | $46.02 | $46.90 | $46.02 | $46.65 | $46.65 | 78,171 |
| 2023-11-09 | $46.63 | $46.82 | $45.85 | $45.95 | $45.95 | 60,474 |
| 2023-11-08 | $47.09 | $47.18 | $45.85 | $46.35 | $46.35 | 99,954 |
| 2023-11-07 | $47.77 | $47.77 | $47.05 | $47.15 | $47.15 | 59,523 |
| 2023-11-06 | $47.66 | $47.85 | $47.12 | $47.80 | $47.80 | 100,923 |
| 2023-11-03 | $48.03 | $48.63 | $47.66 | $47.91 | $47.91 | 107,303 |
| 2023-11-02 | $47.44 | $48.13 | $47.03 | $47.25 | $47.25 | 134,257 |
| 2023-11-01 | $47.12 | $47.12 | $46.13 | $46.86 | $46.86 | 121,606 |
| 2023-10-31 | $46.98 | $47.77 | $46.95 | $47.27 | $47.27 | 163,224 |
| 2023-10-30 | $47.12 | $47.39 | $46.34 | $47.15 | $47.15 | 114,400 |
| 2023-10-27 | $46.58 | $47.07 | $45.62 | $46.46 | $46.46 | 179,124 |
| 2023-10-26 | $45.87 | $47.06 | $45.68 | $46.57 | $46.57 | 103,802 |
| 2023-10-25 | $44.98 | $45.65 | $44.91 | $45.65 | $45.65 | 115,658 |
| 2023-10-24 | $45.36 | $45.86 | $44.99 | $45.31 | $45.31 | 94,113 |
| 2023-10-23 | $44.94 | $45.67 | $44.83 | $44.89 | $44.89 | 215,824 |
| 2023-10-20 | $45.10 | $45.67 | $44.88 | $45.12 | $45.12 | 188,228 |
| 2023-10-19 | $45.70 | $46.14 | $44.90 | $44.92 | $44.92 | 105,995 |
| 2023-10-18 | $46.83 | $46.83 | $45.82 | $45.95 | $45.95 | 82,240 |
| 2023-10-17 | $47.25 | $48.15 | $47.24 | $47.25 | $47.25 | 135,590 |
| 2023-10-16 | $47.58 | $48.52 | $47.43 | $47.78 | $47.61 | 102,510 |
| 2023-10-13 | $48.89 | $49.09 | $46.72 | $47.06 | $46.89 | 161,449 |
| 2023-10-12 | $48.94 | $49.21 | $48.13 | $48.79 | $48.62 | 208,053 |
| 2023-10-11 | $49.50 | $50.30 | $47.37 | $48.52 | $48.35 | 434,820 |
| 2023-10-10 | $45.60 | $46.41 | $45.46 | $45.90 | $45.74 | 297,091 |
| 2023-10-09 | $44.78 | $45.53 | $44.23 | $45.49 | $45.33 | 88,498 |
| 2023-10-06 | $43.88 | $44.83 | $43.48 | $44.77 | $44.61 | 205,309 |
| 2023-10-05 | $44.07 | $44.38 | $43.75 | $44.08 | $43.92 | 155,853 |
| 2023-10-04 | $44.16 | $44.35 | $43.75 | $44.05 | $43.89 | 149,573 |
| 2023-10-03 | $44.53 | $44.62 | $44.02 | $44.16 | $44.00 | 132,833 |
| 2023-10-02 | $45.41 | $45.52 | $44.49 | $44.66 | $44.50 | 138,572 |
| 2023-09-29 | $46.45 | $46.45 | $45.57 | $45.58 | $45.42 | 121,090 |
| 2023-09-28 | $45.99 | $46.50 | $45.94 | $46.22 | $46.05 | 164,729 |
| 2023-09-27 | $45.92 | $46.32 | $45.50 | $45.84 | $45.68 | 95,795 |
| 2023-09-26 | $45.99 | $46.28 | $45.50 | $45.51 | $45.35 | 104,373 |
| 2023-09-25 | $45.76 | $46.45 | $45.76 | $46.36 | $46.19 | 82,391 |
| 2023-09-22 | $46.55 | $46.87 | $46.05 | $46.07 | $46.07 | 60,232 |
| 2023-09-21 | $46.71 | $47.02 | $46.44 | $46.59 | $46.59 | 59,856 |
| 2023-09-20 | $47.62 | $48.09 | $47.00 | $47.12 | $47.12 | 88,885 |
| 2023-09-19 | $47.36 | $47.56 | $46.94 | $47.35 | $47.35 | 90,712 |
| 2023-09-18 | $47.41 | $47.69 | $47.10 | $47.25 | $47.25 | 60,021 |
| 2023-09-15 | $47.76 | $47.85 | $47.24 | $47.37 | $47.37 | 448,573 |
| 2023-09-14 | $47.06 | $47.93 | $47.06 | $47.84 | $47.84 | 96,598 |
| 2023-09-13 | $46.61 | $46.89 | $46.18 | $46.58 | $46.58 | 125,017 |
| 2023-09-12 | $46.34 | $46.74 | $46.08 | $46.68 | $46.68 | 97,106 |
| 2023-09-11 | $46.35 | $46.69 | $46.13 | $46.44 | $46.44 | 88,641 |
| 2023-09-08 | $46.36 | $46.46 | $45.61 | $46.28 | $46.28 | 91,473 |
| 2023-09-07 | $47.26 | $47.26 | $46.17 | $46.39 | $46.39 | 141,637 |
| 2023-09-06 | $47.78 | $48.15 | $47.00 | $47.26 | $47.26 | 83,263 |
| 2023-09-05 | $48.40 | $48.40 | $46.54 | $47.63 | $47.63 | 134,885 |
| 2023-09-01 | $49.27 | $49.75 | $48.89 | $48.95 | $48.95 | 109,429 |
| 2023-08-31 | $49.24 | $49.62 | $49.02 | $49.10 | $49.10 | 133,086 |
| 2023-08-30 | $50.02 | $50.86 | $49.22 | $49.35 | $49.35 | 128,925 |
| 2023-08-29 | $48.82 | $49.76 | $48.81 | $49.68 | $49.68 | 89,495 |
| 2023-08-28 | $48.38 | $49.02 | $48.38 | $48.83 | $48.83 | 127,539 |
| 2023-08-25 | $47.91 | $48.33 | $47.44 | $47.98 | $47.98 | 85,280 |
| 2023-08-24 | $47.53 | $48.20 | $47.53 | $47.90 | $47.90 | 145,465 |
| 2023-08-23 | $47.28 | $47.91 | $47.05 | $47.88 | $47.88 | 88,022 |
| 2023-08-22 | $47.17 | $47.74 | $46.75 | $47.28 | $47.28 | 126,839 |
| 2023-08-21 | $46.42 | $47.25 | $46.08 | $47.03 | $47.03 | 114,407 |
| 2023-08-18 | $46.33 | $46.79 | $45.81 | $46.10 | $46.10 | 119,435 |
| 2023-08-17 | $46.73 | $46.91 | $46.46 | $46.57 | $46.57 | 84,431 |
| 2023-08-16 | $47.15 | $47.64 | $46.62 | $46.67 | $46.67 | 96,650 |
| 2023-08-15 | $46.83 | $47.48 | $46.72 | $47.42 | $47.42 | 63,950 |
| 2023-08-14 | $46.82 | $47.20 | $46.42 | $47.15 | $47.15 | 75,958 |
| 2023-08-11 | $46.33 | $47.23 | $45.50 | $47.03 | $47.03 | 83,546 |
| 2023-08-10 | $46.50 | $47.00 | $46.31 | $46.57 | $46.57 | 84,297 |
| 2023-08-09 | $46.12 | $46.66 | $45.97 | $46.44 | $46.44 | 80,885 |
| 2023-08-08 | $45.55 | $46.21 | $45.35 | $46.17 | $46.17 | 81,933 |
| 2023-08-07 | $45.39 | $46.07 | $45.39 | $45.88 | $45.88 | 87,072 |
| 2023-08-04 | $44.71 | $45.42 | $44.60 | $45.35 | $45.35 | 84,780 |
| 2023-08-03 | $44.29 | $44.87 | $43.94 | $44.78 | $44.78 | 97,092 |
| 2023-08-02 | $44.38 | $44.77 | $44.26 | $44.34 | $44.34 | 84,868 |
| 2023-08-01 | $44.14 | $44.92 | $44.08 | $44.73 | $44.73 | 117,505 |
| 2023-07-31 | $44.26 | $44.44 | $43.88 | $44.33 | $44.33 | 94,756 |
| 2023-07-28 | $44.85 | $44.98 | $44.07 | $44.09 | $44.09 | 50,339 |
| 2023-07-27 | $44.95 | $44.95 | $44.17 | $44.33 | $44.33 | 83,857 |
| 2023-07-26 | $44.20 | $44.97 | $44.20 | $44.59 | $44.59 | 64,761 |
| 2023-07-25 | $43.54 | $44.49 | $43.48 | $44.39 | $44.39 | 87,461 |
| 2023-07-24 | $43.63 | $44.35 | $43.20 | $43.80 | $43.80 | 180,338 |
| 2023-07-21 | $43.83 | $43.83 | $43.39 | $43.54 | $43.54 | 91,882 |
| 2023-07-20 | $43.79 | $43.79 | $42.91 | $43.59 | $43.59 | 169,303 |
| 2023-07-19 | $43.72 | $43.75 | $43.25 | $43.63 | $43.63 | 119,192 |
| 2023-07-18 | $43.31 | $44.18 | $43.31 | $43.74 | $43.74 | 103,314 |
| 2023-07-17 | $43.27 | $43.91 | $43.25 | $43.48 | $43.48 | 92,958 |
| 2023-07-14 | $42.97 | $43.43 | $42.72 | $43.42 | $43.42 | 105,735 |
| 2023-07-13 | $43.39 | $43.48 | $42.55 | $43.15 | $43.15 | 108,481 |
| 2023-07-12 | $43.57 | $43.73 | $43.02 | $43.37 | $43.37 | 122,397 |
| 2023-07-11 | $42.44 | $43.21 | $42.15 | $42.87 | $42.87 | 107,659 |
| 2023-07-10 | $40.69 | $42.94 | $40.07 | $42.68 | $42.51 | 168,963 |
| 2023-07-07 | $41.49 | $42.42 | $41.32 | $41.90 | $41.90 | 127,888 |
| 2023-07-06 | $41.33 | $41.64 | $41.00 | $41.56 | $41.56 | 121,529 |
| 2023-07-05 | $43.08 | $43.11 | $41.89 | $41.94 | $41.94 | 184,390 |
| 2023-07-03 | $43.36 | $43.62 | $43.12 | $43.32 | $43.32 | 51,942 |
| 2023-06-30 | $43.45 | $43.54 | $42.74 | $43.46 | $43.46 | 208,752 |
| 2023-06-29 | $42.81 | $43.64 | $42.59 | $43.04 | $43.04 | 100,018 |
| 2023-06-28 | $41.83 | $42.73 | $41.53 | $42.73 | $42.73 | 112,777 |
| 2023-06-27 | $40.85 | $42.01 | $40.47 | $41.86 | $41.86 | 82,769 |
| 2023-06-26 | $40.21 | $41.10 | $40.21 | $40.66 | $40.66 | 90,418 |
| 2023-06-23 | $39.44 | $40.31 | $39.44 | $40.23 | $40.23 | 254,522 |
| 2023-06-22 | $40.48 | $40.54 | $39.72 | $40.11 | $40.11 | 94,447 |
| 2023-06-21 | $39.67 | $40.54 | $39.50 | $40.52 | $40.52 | 127,665 |
| 2023-06-20 | $39.02 | $40.22 | $38.72 | $39.77 | $39.77 | 104,302 |
| 2023-06-16 | $39.67 | $39.67 | $38.60 | $39.22 | $39.22 | 309,810 |
| 2023-06-15 | $39.47 | $39.78 | $38.95 | $39.41 | $39.41 | 80,598 |
| 2023-06-14 | $40.78 | $40.99 | $39.48 | $39.73 | $39.73 | 79,562 |
| 2023-06-13 | $40.40 | $41.12 | $40.37 | $40.60 | $40.60 | 103,497 |
| 2023-06-12 | $40.00 | $40.49 | $39.76 | $40.27 | $40.27 | 75,358 |
| 2023-06-09 | $39.88 | $40.18 | $39.46 | $40.08 | $40.08 | 68,840 |
| 2023-06-08 | $40.05 | $40.14 | $39.43 | $39.99 | $39.99 | 74,764 |
| 2023-06-07 | $38.71 | $40.48 | $38.71 | $40.25 | $40.25 | 127,377 |
| 2023-06-06 | $36.80 | $38.80 | $36.80 | $38.32 | $38.32 | 113,265 |
| 2023-06-05 | $37.41 | $37.55 | $36.64 | $36.92 | $36.92 | 82,083 |
| 2023-06-02 | $36.38 | $38.01 | $36.14 | $37.85 | $37.85 | 97,157 |
| 2023-06-01 | $34.98 | $35.89 | $34.77 | $35.82 | $35.82 | 66,563 |
| 2023-05-31 | $35.47 | $35.47 | $34.59 | $34.91 | $34.91 | 95,929 |
| 2023-05-30 | $36.18 | $36.19 | $35.40 | $35.58 | $35.58 | 47,866 |
| 2023-05-26 | $35.25 | $36.26 | $35.25 | $36.23 | $36.23 | 55,259 |
| 2023-05-25 | $35.09 | $35.33 | $34.64 | $35.32 | $35.32 | 72,894 |
| 2023-05-24 | $36.22 | $36.22 | $35.16 | $35.24 | $35.24 | 90,686 |
| 2023-05-23 | $36.31 | $36.75 | $36.15 | $36.27 | $36.27 | 60,177 |
| 2023-05-22 | $36.42 | $36.73 | $36.29 | $36.44 | $36.44 | 62,402 |
| 2023-05-19 | $37.33 | $37.33 | $35.96 | $36.36 | $36.36 | 78,413 |
| 2023-05-18 | $36.36 | $37.00 | $36.01 | $36.90 | $36.90 | 58,365 |
| 2023-05-17 | $35.83 | $36.73 | $35.70 | $36.41 | $36.41 | 95,740 |
| 2023-05-16 | $35.85 | $35.98 | $35.44 | $35.63 | $35.63 | 87,120 |
| 2023-05-15 | $35.87 | $36.25 | $35.70 | $35.97 | $35.97 | 62,766 |
| 2023-05-12 | $36.25 | $36.50 | $35.39 | $35.70 | $35.70 | 51,413 |
| 2023-05-11 | $35.56 | $36.40 | $35.56 | $36.06 | $36.06 | 115,369 |
| 2023-05-10 | $36.15 | $36.15 | $35.04 | $35.79 | $35.79 | 157,416 |
| 2023-05-09 | $35.78 | $36.13 | $35.44 | $35.55 | $35.55 | 100,254 |
| 2023-05-08 | $36.65 | $36.65 | $35.99 | $36.00 | $36.00 | 72,348 |
| 2023-05-05 | $36.96 | $37.21 | $36.51 | $36.60 | $36.60 | 93,123 |
| 2023-05-04 | $37.37 | $37.37 | $36.00 | $36.30 | $36.30 | 193,814 |
| 2023-05-03 | $37.49 | $38.36 | $37.49 | $37.71 | $37.71 | 77,577 |
| 2023-05-02 | $37.54 | $37.72 | $37.02 | $37.35 | $37.35 | 218,473 |
| 2023-05-01 | $37.58 | $38.36 | $37.46 | $37.82 | $37.82 | 72,749 |
| 2023-04-28 | $37.46 | $38.26 | $37.34 | $37.73 | $37.73 | 146,114 |
| 2023-04-27 | $36.95 | $37.77 | $36.95 | $37.48 | $37.48 | 73,933 |
| 2023-04-26 | $36.83 | $38.14 | $35.77 | $36.80 | $36.80 | 153,693 |
| 2023-04-25 | $39.07 | $39.28 | $38.43 | $38.46 | $38.46 | 71,673 |
| 2023-04-24 | $39.52 | $39.91 | $39.41 | $39.65 | $39.48 | 50,260 |
| 2023-04-21 | $39.98 | $39.98 | $39.35 | $39.70 | $39.53 | 67,850 |
| 2023-04-20 | $39.21 | $39.97 | $39.18 | $39.87 | $39.69 | 77,280 |
| 2023-04-19 | $39.30 | $39.71 | $39.04 | $39.68 | $39.51 | 119,164 |
| 2023-04-18 | $39.45 | $39.98 | $38.84 | $39.44 | $39.27 | 92,513 |
| 2023-04-17 | $39.94 | $40.07 | $39.02 | $39.28 | $39.11 | 95,255 |
| 2023-04-14 | $39.48 | $39.87 | $39.12 | $39.80 | $39.62 | 135,331 |
| 2023-04-13 | $39.30 | $39.63 | $38.86 | $39.56 | $39.39 | 129,611 |
| 2023-04-12 | $39.91 | $39.91 | $39.16 | $39.32 | $39.15 | 73,380 |
| 2023-04-11 | $39.32 | $39.78 | $38.84 | $39.42 | $39.25 | 57,356 |
| 2023-04-10 | $38.28 | $39.34 | $38.21 | $38.97 | $38.80 | 112,369 |
| 2023-04-06 | $39.01 | $39.01 | $38.20 | $38.28 | $38.11 | 172,208 |
| 2023-04-05 | $39.95 | $39.95 | $38.41 | $38.84 | $38.67 | 248,946 |
| 2023-04-04 | $41.59 | $41.59 | $39.76 | $39.91 | $39.73 | 65,083 |
| 2023-04-03 | $41.28 | $41.53 | $40.89 | $41.44 | $41.26 | 75,960 |
| 2023-03-31 | $40.97 | $41.28 | $40.84 | $41.24 | $41.06 | 92,804 |
| 2023-03-30 | $40.74 | $40.76 | $40.53 | $40.58 | $40.40 | 61,285 |
| 2023-03-29 | $40.39 | $40.44 | $40.00 | $40.35 | $40.17 | 72,097 |
| 2023-03-28 | $39.35 | $39.87 | $39.23 | $39.87 | $39.69 | 72,768 |
| 2023-03-27 | $39.31 | $39.73 | $39.05 | $39.55 | $39.38 | 54,665 |
| 2023-03-24 | $38.13 | $38.96 | $37.41 | $38.82 | $38.65 | 90,439 |
| 2023-03-23 | $38.66 | $39.08 | $38.20 | $38.53 | $38.36 | 101,421 |
| 2023-03-22 | $39.58 | $39.78 | $38.46 | $38.46 | $38.29 | 74,724 |
| 2023-03-21 | $39.05 | $40.17 | $39.05 | $39.53 | $39.36 | 102,811 |
| 2023-03-20 | $38.41 | $39.16 | $38.10 | $38.20 | $38.03 | 112,593 |
| 2023-03-17 | $38.93 | $39.05 | $37.63 | $38.05 | $37.88 | 393,808 |
| 2023-03-16 | $38.52 | $39.65 | $37.79 | $39.17 | $39.00 | 101,058 |
| 2023-03-15 | $38.25 | $39.25 | $38.01 | $39.16 | $38.99 | 187,980 |
| 2023-03-14 | $39.88 | $40.11 | $39.10 | $39.45 | $39.28 | 89,845 |
| 2023-03-13 | $39.31 | $39.74 | $38.56 | $38.65 | $38.48 | 108,701 |
| 2023-03-10 | $41.42 | $41.69 | $40.12 | $40.28 | $40.10 | 129,794 |
| 2023-03-09 | $42.22 | $42.25 | $41.66 | $41.75 | $41.57 | 104,790 |
| 2023-03-08 | $41.73 | $42.30 | $41.67 | $42.13 | $41.94 | 78,700 |
| 2023-03-07 | $41.58 | $41.91 | $41.26 | $41.68 | $41.50 | 95,157 |
| 2023-03-06 | $42.23 | $42.27 | $41.46 | $41.65 | $41.47 | 205,538 |
| 2023-03-03 | $41.40 | $42.44 | $40.99 | $42.32 | $42.13 | 102,684 |
| 2023-03-02 | $40.24 | $41.43 | $40.00 | $41.25 | $41.07 | 52,706 |
| 2023-03-01 | $40.59 | $40.95 | $40.43 | $40.71 | $40.53 | 103,505 |
| 2023-02-28 | $40.52 | $41.04 | $40.52 | $40.65 | $40.47 | 160,368 |
| 2023-02-27 | $40.95 | $41.10 | $40.32 | $40.59 | $40.41 | 87,631 |
| 2023-02-24 | $39.61 | $40.59 | $39.61 | $40.55 | $40.55 | 92,824 |
| 2023-02-23 | $40.65 | $40.76 | $39.54 | $40.27 | $40.27 | 128,479 |
| 2023-02-22 | $39.66 | $40.52 | $39.60 | $40.43 | $40.43 | 160,008 |
| 2023-02-21 | $41.02 | $41.02 | $39.44 | $39.60 | $39.60 | 88,960 |
| 2023-02-17 | $40.06 | $41.57 | $39.99 | $41.42 | $41.42 | 155,118 |
| 2023-02-16 | $39.55 | $39.95 | $39.25 | $39.75 | $39.75 | 76,170 |
| 2023-02-15 | $39.25 | $40.22 | $39.25 | $40.19 | $40.19 | 81,040 |
| 2023-02-14 | $40.44 | $40.58 | $39.52 | $39.52 | $39.52 | 69,085 |
| 2023-02-13 | $39.82 | $40.48 | $39.46 | $40.47 | $40.47 | 83,599 |
| 2023-02-10 | $39.50 | $39.88 | $38.97 | $39.62 | $39.62 | 106,703 |
| 2023-02-09 | $41.55 | $41.70 | $39.45 | $39.55 | $39.55 | 91,180 |
| 2023-02-08 | $42.04 | $42.31 | $41.03 | $41.12 | $41.12 | 61,210 |
| 2023-02-07 | $42.30 | $42.64 | $41.68 | $42.46 | $42.46 | 97,753 |
| 2023-02-06 | $42.84 | $43.22 | $42.41 | $42.59 | $42.59 | 99,943 |
| 2023-02-03 | $42.50 | $43.49 | $42.36 | $43.34 | $43.34 | 130,872 |
| 2023-02-02 | $42.63 | $43.47 | $42.51 | $43.03 | $43.03 | 103,646 |
| 2023-02-01 | $42.35 | $42.95 | $41.89 | $42.45 | $42.45 | 104,921 |
| 2023-01-31 | $41.70 | $42.48 | $41.70 | $42.48 | $42.48 | 253,072 |
| 2023-01-30 | $41.49 | $41.85 | $41.36 | $41.41 | $41.41 | 80,774 |
| 2023-01-27 | $41.53 | $41.91 | $40.89 | $41.76 | $41.76 | 90,177 |
| 2023-01-26 | $42.00 | $42.00 | $41.18 | $41.77 | $41.60 | 82,987 |
| 2023-01-25 | $41.57 | $42.09 | $41.02 | $41.60 | $41.43 | 81,156 |
| 2023-01-24 | $40.18 | $42.29 | $40.11 | $41.97 | $41.80 | 124,630 |
| 2023-01-23 | $40.55 | $41.13 | $40.27 | $40.65 | $40.49 | 76,461 |
| 2023-01-20 | $40.85 | $41.06 | $40.06 | $40.50 | $40.34 | 126,472 |
| 2023-01-19 | $40.63 | $41.16 | $40.44 | $40.50 | $40.34 | 104,207 |
| 2023-01-18 | $42.45 | $42.59 | $40.81 | $40.83 | $40.66 | 115,695 |
| 2023-01-17 | $44.06 | $44.06 | $42.36 | $42.41 | $42.24 | 109,277 |
| 2023-01-13 | $44.35 | $45.38 | $43.34 | $43.85 | $43.67 | 170,102 |
| 2023-01-12 | $44.89 | $46.45 | $44.47 | $46.12 | $45.93 | 202,577 |
| 2023-01-11 | $44.95 | $45.67 | $43.70 | $44.46 | $44.28 | 236,720 |
| 2023-01-10 | $44.37 | $45.95 | $43.82 | $45.00 | $44.82 | 256,897 |
| 2023-01-09 | $42.39 | $43.09 | $41.80 | $42.21 | $42.04 | 143,249 |
| 2023-01-06 | $41.11 | $42.36 | $41.11 | $42.09 | $41.92 | 93,188 |
| 2023-01-05 | $40.67 | $40.94 | $40.22 | $40.66 | $40.66 | 78,730 |
| 2023-01-04 | $40.60 | $41.46 | $40.58 | $40.91 | $40.91 | 115,431 |
| 2023-01-03 | $40.59 | $40.94 | $39.75 | $40.24 | $40.24 | 124,456 |
| 2022-12-30 | $39.85 | $40.31 | $39.70 | $40.20 | $40.20 | 98,386 |
| 2022-12-29 | $39.00 | $40.17 | $38.65 | $40.06 | $40.06 | 94,657 |
| 2022-12-28 | $39.14 | $39.40 | $38.50 | $38.56 | $38.56 | 98,740 |
| 2022-12-27 | $39.10 | $39.55 | $38.70 | $39.20 | $39.20 | 62,345 |
| 2022-12-23 | $38.65 | $39.14 | $38.65 | $38.89 | $38.89 | 90,865 |
| 2022-12-22 | $39.12 | $39.12 | $37.76 | $38.59 | $38.59 | 152,854 |
| 2022-12-21 | $39.50 | $40.06 | $39.39 | $39.43 | $39.43 | 97,165 |
| 2022-12-20 | $39.13 | $39.29 | $38.83 | $39.10 | $39.10 | 123,608 |
| 2022-12-19 | $39.11 | $40.08 | $38.62 | $39.07 | $39.07 | 138,771 |
| 2022-12-16 | $38.71 | $39.37 | $38.02 | $38.70 | $38.70 | 386,813 |
| 2022-12-15 | $40.76 | $40.76 | $39.29 | $39.36 | $39.36 | 140,963 |
| 2022-12-14 | $41.68 | $41.83 | $40.86 | $41.10 | $41.10 | 90,094 |
| 2022-12-13 | $42.63 | $42.95 | $41.32 | $41.81 | $41.81 | 171,922 |
| 2022-12-12 | $41.23 | $41.53 | $40.80 | $41.47 | $41.47 | 67,850 |
| 2022-12-09 | $40.90 | $41.38 | $40.81 | $40.90 | $40.90 | 74,802 |
| 2022-12-08 | $41.56 | $42.11 | $40.59 | $41.12 | $41.12 | 125,319 |
| 2022-12-07 | $42.28 | $42.64 | $41.47 | $41.49 | $41.49 | 102,707 |
| 2022-12-06 | $42.19 | $42.98 | $41.95 | $42.47 | $42.47 | 123,371 |
| 2022-12-05 | $41.58 | $42.54 | $41.37 | $42.43 | $42.43 | 150,089 |
| 2022-12-02 | $41.15 | $42.14 | $41.09 | $42.01 | $42.01 | 75,372 |
| 2022-12-01 | $41.75 | $41.98 | $41.21 | $41.54 | $41.54 | 89,313 |
| 2022-11-30 | $39.79 | $41.63 | $39.20 | $41.63 | $41.63 | 265,174 |
| 2022-11-29 | $39.69 | $40.50 | $39.69 | $39.82 | $39.82 | 82,332 |
| 2022-11-28 | $41.09 | $41.10 | $39.79 | $39.80 | $39.80 | 120,920 |
| 2022-11-25 | $41.39 | $41.81 | $41.09 | $41.41 | $41.41 | 34,967 |
| 2022-11-23 | $41.74 | $41.83 | $41.10 | $41.10 | $41.10 | 57,275 |
| 2022-11-22 | $41.26 | $41.86 | $40.97 | $41.76 | $41.76 | 90,827 |
| 2022-11-21 | $40.73 | $41.51 | $40.50 | $40.93 | $40.93 | 121,957 |
| 2022-11-18 | $40.52 | $40.64 | $39.80 | $40.60 | $40.60 | 341,070 |
| 2022-11-17 | $39.63 | $39.92 | $39.22 | $39.79 | $39.79 | 109,660 |
| 2022-11-16 | $40.73 | $40.73 | $39.89 | $40.12 | $40.12 | 92,179 |
| 2022-11-15 | $41.35 | $41.35 | $40.24 | $40.72 | $40.72 | 104,310 |
| 2022-11-14 | $41.33 | $41.35 | $40.52 | $40.55 | $40.55 | 120,472 |
| 2022-11-11 | $41.45 | $41.87 | $41.14 | $41.41 | $41.41 | 155,363 |
| 2022-11-10 | $40.64 | $41.50 | $40.54 | $41.24 | $41.24 | 139,942 |
| 2022-11-09 | $39.78 | $39.86 | $38.91 | $39.05 | $39.05 | 86,607 |
| 2022-11-08 | $40.47 | $41.10 | $39.68 | $39.95 | $39.95 | 130,670 |
| 2022-11-07 | $39.90 | $40.46 | $39.57 | $40.26 | $40.26 | 98,990 |
| 2022-11-04 | $39.84 | $40.26 | $39.02 | $39.90 | $39.90 | 128,229 |
| 2022-11-03 | $39.36 | $40.00 | $38.83 | $39.27 | $39.27 | 158,815 |
| 2022-11-02 | $40.08 | $41.03 | $39.52 | $39.67 | $39.67 | 171,421 |
| 2022-11-01 | $40.36 | $40.69 | $39.78 | $40.56 | $40.56 | 121,906 |
| 2022-10-31 | $39.52 | $40.47 | $39.52 | $40.20 | $40.20 | 179,522 |
| 2022-10-28 | $38.89 | $40.28 | $38.80 | $39.98 | $39.98 | 143,360 |
| 2022-10-27 | $38.46 | $39.22 | $38.09 | $38.79 | $38.79 | 210,065 |
| 2022-10-26 | $38.08 | $38.71 | $37.37 | $38.09 | $38.09 | 157,905 |
| 2022-10-25 | $36.38 | $37.73 | $36.38 | $37.70 | $37.70 | 148,584 |
| 2022-10-24 | $36.56 | $36.62 | $35.99 | $36.41 | $36.41 | 123,964 |
| 2022-10-21 | $36.12 | $36.51 | $35.47 | $36.41 | $36.41 | 142,709 |
| 2022-10-20 | $36.27 | $36.96 | $35.59 | $36.05 | $36.05 | 188,690 |
| 2022-10-19 | $37.22 | $37.50 | $35.71 | $36.44 | $36.44 | 243,918 |
| 2022-10-18 | $36.79 | $37.74 | $36.40 | $37.72 | $37.72 | 281,747 |
| 2022-10-17 | $33.99 | $35.13 | $33.97 | $35.13 | $35.13 | 281,060 |
| 2022-10-14 | $34.99 | $35.15 | $34.05 | $34.05 | $33.89 | 293,611 |
| 2022-10-13 | $33.00 | $34.44 | $32.67 | $34.44 | $34.27 | 376,476 |
| 2022-10-12 | $31.42 | $34.11 | $31.08 | $33.31 | $33.15 | 656,939 |
| 2022-10-11 | $34.40 | $34.40 | $30.21 | $30.41 | $30.26 | 1,378,624 |
| 2022-10-10 | $38.75 | $39.34 | $38.01 | $39.02 | $38.83 | 258,584 |
| 2022-10-07 | $38.95 | $39.04 | $37.95 | $38.40 | $38.40 | 169,228 |
| 2022-10-06 | $39.52 | $39.76 | $39.04 | $39.19 | $39.19 | 272,409 |
| 2022-10-05 | $38.74 | $40.02 | $38.74 | $39.86 | $39.86 | 191,452 |
| 2022-10-04 | $38.96 | $39.45 | $38.87 | $39.44 | $39.44 | 162,311 |
| 2022-10-03 | $37.19 | $38.57 | $37.00 | $38.45 | $38.45 | 169,686 |
| 2022-09-30 | $37.18 | $37.86 | $36.49 | $36.51 | $36.51 | 167,373 |
| 2022-09-29 | $36.69 | $37.07 | $35.88 | $37.00 | $37.00 | 127,689 |
| 2022-09-28 | $36.34 | $37.36 | $35.90 | $37.04 | $37.04 | 116,913 |
| 2022-09-27 | $36.84 | $37.05 | $35.58 | $35.80 | $35.80 | 139,996 |
| 2022-09-26 | $37.20 | $38.02 | $36.58 | $36.67 | $36.67 | 138,719 |
| 2022-09-23 | $38.57 | $38.57 | $36.60 | $37.20 | $37.20 | 153,775 |
| 2022-09-22 | $38.80 | $39.18 | $38.37 | $38.95 | $38.95 | 122,578 |
| 2022-09-21 | $39.66 | $40.23 | $38.97 | $39.00 | $39.00 | 73,331 |
| 2022-09-20 | $39.78 | $40.02 | $38.97 | $39.33 | $39.33 | 124,014 |
| 2022-09-19 | $39.33 | $40.57 | $39.23 | $40.53 | $40.53 | 94,730 |
| 2022-09-16 | $40.10 | $40.10 | $39.16 | $39.85 | $39.85 | 157,634 |
| 2022-09-15 | $40.51 | $41.01 | $40.36 | $40.63 | $40.63 | 98,324 |
| 2022-09-14 | $40.75 | $40.92 | $40.02 | $40.78 | $40.78 | 111,111 |
| 2022-09-13 | $41.96 | $42.19 | $40.47 | $40.63 | $40.63 | 98,138 |
| 2022-09-12 | $42.68 | $43.05 | $42.32 | $42.91 | $42.91 | 103,884 |
| 2022-09-09 | $41.93 | $42.47 | $41.66 | $42.42 | $42.42 | 70,000 |
| 2022-09-08 | $41.80 | $41.80 | $41.10 | $41.52 | $41.52 | 90,882 |
| 2022-09-07 | $41.04 | $42.16 | $40.91 | $42.11 | $42.11 | 114,955 |
| 2022-09-06 | $41.80 | $41.84 | $40.65 | $41.05 | $41.05 | 96,026 |
| 2022-09-02 | $42.46 | $42.95 | $41.69 | $41.98 | $41.98 | 93,975 |
| 2022-09-01 | $42.47 | $42.47 | $41.58 | $42.03 | $42.03 | 106,084 |
| 2022-08-31 | $42.93 | $42.93 | $42.35 | $42.61 | $42.61 | 94,704 |
| 2022-08-30 | $43.40 | $43.42 | $42.56 | $42.83 | $42.83 | 73,005 |
| 2022-08-29 | $43.42 | $43.60 | $43.21 | $43.37 | $43.37 | 68,876 |
| 2022-08-26 | $45.56 | $45.97 | $43.80 | $43.87 | $43.87 | 106,532 |
| 2022-08-25 | $44.65 | $45.49 | $44.57 | $45.47 | $45.47 | 67,419 |
| 2022-08-24 | $44.25 | $44.47 | $43.92 | $44.30 | $44.30 | 76,462 |
| 2022-08-23 | $44.32 | $44.73 | $44.01 | $44.40 | $44.40 | 74,884 |
| 2022-08-22 | $45.66 | $45.66 | $44.39 | $44.55 | $44.55 | 121,380 |
| 2022-08-19 | $46.73 | $46.73 | $45.73 | $46.19 | $46.19 | 245,420 |
| 2022-08-18 | $46.48 | $47.26 | $46.48 | $47.12 | $47.12 | 100,567 |
| 2022-08-17 | $46.73 | $46.73 | $46.03 | $46.42 | $46.42 | 95,769 |
| 2022-08-16 | $46.71 | $47.57 | $46.55 | $47.33 | $47.33 | 166,440 |
| 2022-08-15 | $46.13 | $47.03 | $46.10 | $46.58 | $46.58 | 152,298 |
| 2022-08-12 | $45.78 | $46.85 | $45.47 | $46.64 | $46.64 | 151,619 |
| 2022-08-11 | $43.98 | $45.86 | $43.84 | $45.81 | $45.81 | 151,978 |
| 2022-08-10 | $42.57 | $43.01 | $42.35 | $43.01 | $43.01 | 144,220 |
| 2022-08-09 | $42.62 | $42.80 | $41.73 | $42.02 | $42.02 | 97,969 |
| 2022-08-08 | $42.25 | $42.76 | $41.97 | $42.44 | $42.44 | 180,466 |
| 2022-08-05 | $42.30 | $42.53 | $41.81 | $42.10 | $42.10 | 97,988 |
| 2022-08-04 | $42.60 | $43.20 | $42.12 | $42.69 | $42.69 | 82,854 |
| 2022-08-03 | $42.82 | $43.03 | $42.21 | $42.94 | $42.94 | 81,692 |
| 2022-08-02 | $42.89 | $43.16 | $42.59 | $42.85 | $42.85 | 77,732 |
| 2022-08-01 | $42.32 | $43.41 | $42.09 | $43.18 | $43.18 | 87,831 |
| 2022-07-29 | $42.28 | $42.89 | $42.27 | $42.54 | $42.54 | 131,786 |
| 2022-07-28 | $41.35 | $42.41 | $41.35 | $42.21 | $42.21 | 314,280 |
| 2022-07-27 | $40.98 | $41.48 | $40.56 | $41.04 | $41.04 | 111,814 |
| 2022-07-26 | $40.71 | $40.91 | $40.50 | $40.62 | $40.62 | 113,677 |
| 2022-07-25 | $40.80 | $41.01 | $40.28 | $40.56 | $40.56 | 167,548 |
| 2022-07-22 | $41.02 | $41.02 | $39.97 | $40.40 | $40.40 | 242,302 |
| 2022-07-21 | $41.02 | $41.02 | $39.78 | $40.89 | $40.89 | 144,414 |
| 2022-07-20 | $41.01 | $41.57 | $40.61 | $41.47 | $41.47 | 258,296 |
| 2022-07-19 | $39.80 | $40.82 | $39.80 | $40.69 | $40.69 | 287,418 |
| 2022-07-18 | $39.70 | $40.15 | $39.06 | $39.19 | $39.19 | 170,451 |
| 2022-07-15 | $39.25 | $40.06 | $38.51 | $39.65 | $39.48 | 208,138 |
| 2022-07-14 | $39.35 | $39.35 | $38.00 | $38.67 | $38.50 | 140,471 |
| 2022-07-13 | $39.92 | $40.55 | $39.61 | $40.02 | $39.85 | 193,999 |
| 2022-07-12 | $41.69 | $42.01 | $40.07 | $40.09 | $39.92 | 219,131 |
| 2022-07-11 | $42.88 | $42.88 | $41.58 | $42.01 | $41.83 | 221,722 |
| 2022-07-08 | $40.97 | $41.43 | $40.57 | $41.03 | $40.85 | 125,345 |
| 2022-07-07 | $40.78 | $41.43 | $40.67 | $41.16 | $40.98 | 201,578 |
| 2022-07-06 | $41.00 | $41.09 | $39.58 | $40.43 | $40.26 | 114,461 |
| 2022-07-05 | $40.50 | $41.03 | $39.72 | $41.03 | $40.85 | 210,283 |
| 2022-07-01 | $40.80 | $41.31 | $40.26 | $41.08 | $40.90 | 135,163 |
| 2022-06-30 | $39.64 | $41.19 | $39.30 | $40.82 | $40.64 | 181,283 |
| 2022-06-29 | $41.26 | $41.26 | $39.45 | $39.93 | $39.76 | 205,569 |
| 2022-06-28 | $41.94 | $42.41 | $41.10 | $41.21 | $41.03 | 108,387 |
| 2022-06-27 | $42.15 | $42.33 | $41.65 | $41.84 | $41.66 | 141,163 |
| 2022-06-24 | $40.78 | $42.24 | $40.69 | $41.76 | $41.58 | 249,993 |
| 2022-06-23 | $41.37 | $41.57 | $40.24 | $40.72 | $40.54 | 83,453 |
| 2022-06-22 | $40.92 | $41.85 | $40.75 | $41.36 | $41.18 | 131,588 |
| 2022-06-21 | $42.71 | $42.86 | $41.46 | $41.50 | $41.32 | 134,670 |
| 2022-06-17 | $42.52 | $42.73 | $41.59 | $42.26 | $42.08 | 215,845 |
| 2022-06-16 | $42.86 | $43.09 | $41.41 | $42.09 | $41.91 | 164,804 |
| 2022-06-15 | $42.80 | $43.98 | $42.46 | $43.61 | $43.42 | 150,676 |
| 2022-06-14 | $42.64 | $42.81 | $41.84 | $42.60 | $42.42 | 84,815 |
| 2022-06-13 | $42.74 | $43.13 | $41.88 | $42.47 | $42.29 | 107,880 |
| 2022-06-10 | $44.43 | $44.56 | $43.54 | $43.71 | $43.52 | 64,321 |
| 2022-06-09 | $44.94 | $45.46 | $44.80 | $45.19 | $44.99 | 82,594 |
| 2022-06-08 | $46.15 | $46.23 | $44.80 | $45.23 | $45.03 | 106,938 |
| 2022-06-07 | $45.88 | $46.30 | $45.60 | $46.28 | $46.08 | 102,863 |
| 2022-06-06 | $45.85 | $46.49 | $45.47 | $46.26 | $46.06 | 83,195 |
| 2022-06-03 | $45.60 | $45.62 | $45.13 | $45.35 | $45.15 | 60,702 |
| 2022-06-02 | $45.30 | $46.09 | $45.08 | $45.96 | $45.76 | 62,746 |
| 2022-06-01 | $44.93 | $45.46 | $44.38 | $44.95 | $44.76 | 65,272 |
| 2022-05-31 | $45.30 | $45.49 | $44.32 | $44.76 | $44.57 | 103,030 |
| 2022-05-27 | $44.68 | $45.49 | $44.68 | $45.43 | $45.23 | 58,472 |
| 2022-05-26 | $44.15 | $44.83 | $44.15 | $44.51 | $44.32 | 59,376 |
| 2022-05-25 | $43.32 | $44.12 | $43.28 | $43.83 | $43.64 | 84,000 |
| 2022-05-24 | $43.69 | $43.95 | $42.28 | $43.55 | $43.36 | 92,010 |
| 2022-05-23 | $43.92 | $44.10 | $43.28 | $43.92 | $43.73 | 84,703 |
| 2022-05-20 | $44.01 | $44.01 | $42.60 | $43.43 | $43.24 | 114,042 |
| 2022-05-19 | $43.74 | $44.39 | $43.18 | $43.52 | $43.33 | 208,111 |
| 2022-05-18 | $44.82 | $45.18 | $43.96 | $44.16 | $43.97 | 184,594 |
| 2022-05-17 | $44.39 | $45.42 | $44.37 | $44.75 | $44.56 | 156,320 |
| 2022-05-16 | $43.95 | $44.35 | $43.32 | $43.64 | $43.45 | 75,757 |
| 2022-05-13 | $44.00 | $44.57 | $43.75 | $44.27 | $44.08 | 96,848 |
| 2022-05-12 | $43.36 | $43.82 | $42.83 | $43.72 | $43.53 | 86,601 |
| 2022-05-11 | $44.22 | $44.71 | $43.18 | $43.63 | $43.44 | 97,688 |
| 2022-05-10 | $45.41 | $45.70 | $43.51 | $43.99 | $43.80 | 85,357 |
| 2022-05-09 | $45.09 | $45.56 | $44.59 | $44.83 | $44.64 | 89,999 |
| 2022-05-06 | $45.62 | $45.94 | $44.97 | $45.73 | $45.53 | 96,007 |
| 2022-05-05 | $47.22 | $47.22 | $45.26 | $45.87 | $45.67 | 126,519 |
| 2022-05-04 | $46.34 | $47.83 | $46.11 | $47.67 | $47.46 | 122,953 |
| 2022-05-03 | $45.33 | $46.20 | $44.91 | $46.10 | $45.90 | 97,973 |
| 2022-05-02 | $45.82 | $45.93 | $44.34 | $45.27 | $45.07 | 152,551 |
| 2022-04-29 | $46.57 | $46.74 | $45.49 | $45.64 | $45.44 | 186,935 |
| 2022-04-28 | $45.96 | $46.65 | $44.99 | $46.57 | $46.37 | 125,836 |
| 2022-04-27 | $45.79 | $46.09 | $45.19 | $45.50 | $45.30 | 173,480 |
| 2022-04-26 | $46.51 | $47.22 | $45.55 | $45.72 | $45.52 | 163,887 |
| 2022-04-25 | $47.80 | $47.80 | $45.93 | $46.94 | $46.74 | 169,442 |
| 2022-04-22 | $48.48 | $49.33 | $47.88 | $47.99 | $47.61 | 179,654 |
| 2022-04-21 | $48.01 | $48.58 | $47.67 | $48.00 | $47.62 | 104,308 |
| 2022-04-20 | $47.64 | $48.35 | $47.51 | $47.86 | $47.48 | 102,625 |
| 2022-04-19 | $46.27 | $47.57 | $46.27 | $47.11 | $46.74 | 157,057 |
| 2022-04-18 | $46.08 | $46.68 | $46.08 | $46.38 | $46.01 | 66,065 |
| 2022-04-14 | $47.08 | $47.25 | $46.09 | $46.24 | $45.87 | 100,212 |
| 2022-04-13 | $46.28 | $47.06 | $46.14 | $46.90 | $46.53 | 152,689 |
| 2022-04-12 | $46.63 | $47.14 | $45.99 | $46.20 | $45.83 | 137,202 |
| 2022-04-11 | $45.99 | $46.70 | $45.77 | $46.20 | $45.83 | 169,525 |
| 2022-04-08 | $47.21 | $47.28 | $45.94 | $45.97 | $45.61 | 164,025 |
| 2022-04-07 | $47.91 | $48.13 | $46.80 | $47.19 | $46.82 | 156,628 |
| 2022-04-06 | $47.81 | $48.61 | $47.77 | $48.08 | $47.70 | 194,118 |
| 2022-04-05 | $49.18 | $49.55 | $47.82 | $47.89 | $47.51 | 126,015 |
| 2022-04-04 | $49.77 | $49.82 | $48.71 | $49.37 | $48.98 | 128,526 |
| 2022-04-01 | $48.45 | $49.83 | $48.45 | $49.74 | $49.35 | 183,607 |
| 2022-03-31 | $48.32 | $48.94 | $48.08 | $48.24 | $47.86 | 166,104 |
| 2022-03-30 | $48.84 | $49.15 | $48.40 | $48.57 | $48.19 | 69,393 |
| 2022-03-29 | $49.47 | $49.76 | $48.87 | $49.00 | $48.61 | 180,261 |
| 2022-03-28 | $49.22 | $49.25 | $48.55 | $49.00 | $48.61 | 131,654 |
| 2022-03-25 | $49.52 | $49.57 | $49.00 | $49.32 | $48.93 | 134,040 |
| 2022-03-24 | $49.13 | $49.44 | $48.90 | $49.11 | $48.72 | 140,628 |
| 2022-03-23 | $49.34 | $49.39 | $48.78 | $48.78 | $48.39 | 149,754 |
| 2022-03-22 | $49.96 | $50.73 | $49.28 | $49.41 | $49.02 | 82,287 |
| 2022-03-21 | $50.01 | $50.75 | $49.48 | $49.85 | $49.46 | 64,396 |
| 2022-03-18 | $49.87 | $50.00 | $48.90 | $49.96 | $49.56 | 281,508 |
| 2022-03-17 | $48.99 | $49.98 | $48.66 | $49.78 | $49.39 | 154,097 |
| 2022-03-16 | $48.64 | $49.32 | $48.15 | $48.99 | $48.60 | 196,250 |
| 2022-03-15 | $48.65 | $48.98 | $48.04 | $48.26 | $47.88 | 114,377 |
| 2022-03-14 | $48.99 | $49.27 | $48.34 | $48.60 | $48.22 | 107,949 |
| 2022-03-11 | $49.73 | $50.00 | $48.85 | $48.97 | $48.58 | 93,116 |
| 2022-03-10 | $48.60 | $49.66 | $48.50 | $49.50 | $49.11 | 94,017 |
| 2022-03-09 | $49.99 | $50.40 | $48.87 | $49.43 | $49.04 | 183,056 |
| 2022-03-08 | $49.00 | $49.82 | $46.93 | $49.00 | $48.61 | 307,841 |
| 2022-03-07 | $50.09 | $50.84 | $49.66 | $50.02 | $49.62 | 68,571 |
| 2022-03-04 | $49.16 | $50.15 | $49.16 | $50.09 | $49.69 | 52,959 |
| 2022-03-03 | $49.42 | $50.04 | $49.26 | $49.85 | $49.46 | 70,197 |
| 2022-03-02 | $48.15 | $49.81 | $48.15 | $49.51 | $49.12 | 73,972 |
| 2022-03-01 | $49.55 | $50.09 | $47.37 | $47.73 | $47.35 | 122,115 |
| 2022-02-28 | $48.58 | $49.80 | $48.58 | $49.23 | $48.84 | 140,857 |
| 2022-02-25 | $48.06 | $49.28 | $47.94 | $49.15 | $48.76 | 104,938 |
| 2022-02-24 | $46.94 | $48.01 | $46.68 | $47.89 | $47.51 | 80,536 |
| 2022-02-23 | $48.33 | $48.60 | $47.19 | $47.32 | $46.95 | 105,849 |
| 2022-02-22 | $48.78 | $48.89 | $47.62 | $48.01 | $47.63 | 84,595 |
| 2022-02-18 | $49.37 | $49.80 | $48.65 | $49.15 | $48.76 | 131,538 |
| 2022-02-17 | $49.39 | $49.91 | $48.87 | $49.77 | $49.38 | 120,611 |
| 2022-02-16 | $48.91 | $50.04 | $48.86 | $49.84 | $49.45 | 116,757 |
| 2022-02-15 | $48.46 | $49.30 | $48.46 | $49.14 | $48.75 | 86,064 |
| 2022-02-14 | $48.07 | $48.66 | $47.66 | $48.08 | $47.70 | 74,056 |
| 2022-02-11 | $48.06 | $49.18 | $47.88 | $48.13 | $47.75 | 97,608 |
| 2022-02-10 | $48.22 | $49.03 | $47.75 | $48.00 | $47.62 | 114,976 |
| 2022-02-09 | $48.76 | $49.32 | $48.57 | $48.72 | $48.33 | 82,973 |
| 2022-02-08 | $47.60 | $48.84 | $47.60 | $48.54 | $48.16 | 97,150 |
| 2022-02-07 | $47.64 | $48.14 | $47.30 | $47.45 | $47.07 | 60,475 |
| 2022-02-04 | $48.10 | $48.28 | $47.19 | $47.64 | $47.26 | 71,509 |
| 2022-02-03 | $48.02 | $48.67 | $48.02 | $48.24 | $47.86 | 111,605 |
| 2022-02-02 | $48.79 | $49.36 | $47.77 | $48.28 | $47.90 | 127,129 |
| 2022-02-01 | $47.87 | $48.78 | $47.44 | $48.63 | $48.25 | 193,041 |
| 2022-01-31 | $45.90 | $47.62 | $45.90 | $47.58 | $47.20 | 113,778 |
| 2022-01-28 | $45.90 | $46.22 | $44.50 | $46.19 | $45.82 | 155,024 |
| 2022-01-27 | $47.04 | $47.98 | $45.71 | $45.86 | $45.50 | 94,339 |
| 2022-01-26 | $48.29 | $49.33 | $46.40 | $47.13 | $46.76 | 99,288 |
| 2022-01-25 | $48.48 | $48.48 | $47.03 | $47.84 | $47.46 | 149,875 |
| 2022-01-24 | $47.75 | $49.39 | $47.41 | $49.15 | $48.76 | 107,848 |
| 2022-01-21 | $48.31 | $49.82 | $48.01 | $48.29 | $47.74 | 125,087 |
| 2022-01-20 | $50.18 | $50.50 | $48.34 | $48.45 | $47.90 | 143,682 |
| 2022-01-19 | $50.45 | $50.87 | $49.70 | $49.73 | $49.17 | 122,773 |
| 2022-01-18 | $51.17 | $51.17 | $50.18 | $50.28 | $49.71 | 110,700 |
| 2022-01-14 | $51.33 | $52.00 | $50.90 | $51.38 | $50.80 | 69,862 |
| 2022-01-13 | $52.25 | $52.45 | $51.57 | $51.78 | $51.19 | 146,699 |
| 2022-01-12 | $52.15 | $52.50 | $51.64 | $51.83 | $51.24 | 118,867 |
| 2022-01-11 | $53.51 | $53.51 | $51.60 | $51.77 | $51.18 | 135,139 |
| 2022-01-10 | $54.22 | $54.58 | $52.20 | $53.38 | $52.78 | 112,240 |
| 2022-01-07 | $55.36 | $55.89 | $54.96 | $54.97 | $54.35 | 78,464 |
| 2022-01-06 | $55.61 | $56.04 | $55.27 | $55.71 | $55.08 | 54,384 |
| 2022-01-05 | $55.83 | $56.93 | $55.54 | $55.70 | $55.07 | 70,625 |
| 2022-01-04 | $55.90 | $56.47 | $55.64 | $55.70 | $55.07 | 71,349 |
| 2022-01-03 | $54.73 | $56.16 | $53.75 | $55.76 | $55.13 | 99,982 |
| 2021-12-31 | $55.37 | $55.68 | $55.03 | $55.29 | $54.66 | 59,448 |
| 2021-12-30 | $55.99 | $56.36 | $55.36 | $55.36 | $54.73 | 76,573 |
| 2021-12-29 | $55.26 | $55.94 | $54.97 | $55.82 | $55.19 | 48,894 |
| 2021-12-28 | $54.69 | $55.40 | $54.68 | $55.37 | $54.74 | 41,486 |
| 2021-12-27 | $54.21 | $55.07 | $53.79 | $54.97 | $54.35 | 48,318 |
| 2021-12-23 | $54.30 | $54.73 | $54.12 | $54.30 | $53.68 | 53,748 |
| 2021-12-22 | $53.51 | $54.04 | $53.07 | $54.02 | $53.41 | 45,372 |
| 2021-12-21 | $52.90 | $53.56 | $52.89 | $53.41 | $52.80 | 54,442 |
| 2021-12-20 | $51.98 | $52.66 | $51.06 | $52.49 | $51.90 | 112,932 |
| 2021-12-17 | $53.20 | $54.17 | $51.81 | $52.53 | $51.93 | 697,097 |
| 2021-12-16 | $54.10 | $55.02 | $53.48 | $53.58 | $52.97 | 93,245 |
| 2021-12-15 | $52.69 | $53.92 | $52.23 | $53.72 | $53.11 | 109,989 |
| 2021-12-14 | $52.00 | $52.89 | $52.00 | $52.46 | $51.87 | 128,636 |
| 2021-12-13 | $52.58 | $53.30 | $52.04 | $52.13 | $51.54 | 95,881 |
| 2021-12-10 | $53.33 | $53.35 | $52.94 | $52.98 | $52.38 | 53,775 |
| 2021-12-09 | $53.43 | $53.96 | $53.03 | $53.12 | $52.52 | 54,315 |
| 2021-12-08 | $53.49 | $54.08 | $53.49 | $53.95 | $53.34 | 40,250 |
| 2021-12-07 | $53.82 | $54.33 | $53.15 | $53.49 | $52.88 | 82,649 |
| 2021-12-06 | $53.55 | $54.15 | $52.81 | $53.48 | $52.87 | 139,534 |
| 2021-12-03 | $53.77 | $53.77 | $52.48 | $52.88 | $52.28 | 102,299 |
| 2021-12-02 | $51.80 | $53.98 | $51.72 | $53.54 | $52.93 | 60,664 |
| 2021-12-01 | $53.12 | $53.42 | $51.63 | $51.70 | $51.11 | 182,777 |
| 2021-11-30 | $52.22 | $52.27 | $51.61 | $51.89 | $51.30 | 186,322 |
| 2021-11-29 | $53.58 | $53.66 | $52.51 | $52.69 | $52.09 | 74,425 |
| 2021-11-26 | $54.51 | $54.91 | $52.25 | $53.05 | $52.45 | 61,185 |
| 2021-11-24 | $55.88 | $56.09 | $55.43 | $55.89 | $55.26 | 46,435 |
| 2021-11-23 | $55.93 | $56.60 | $55.93 | $56.38 | $55.74 | 63,230 |
| 2021-11-22 | $56.10 | $57.32 | $55.83 | $56.02 | $55.39 | 67,560 |
| 2021-11-19 | $55.71 | $56.47 | $55.26 | $55.79 | $55.16 | 92,027 |
| 2021-11-18 | $56.60 | $56.64 | $55.66 | $56.24 | $55.60 | 76,761 |
| 2021-11-17 | $56.91 | $57.17 | $56.10 | $56.59 | $55.95 | 88,287 |
| 2021-11-16 | $56.10 | $57.33 | $55.94 | $57.20 | $56.55 | 94,956 |
| 2021-11-15 | $56.28 | $56.28 | $55.60 | $56.22 | $55.58 | 84,092 |
| 2021-11-12 | $56.53 | $57.66 | $55.80 | $55.80 | $55.17 | 135,720 |
| 2021-11-11 | $56.52 | $57.10 | $56.00 | $56.25 | $55.61 | 107,132 |
| 2021-11-10 | $56.74 | $56.96 | $56.11 | $56.63 | $55.99 | 42,646 |
| 2021-11-09 | $56.62 | $56.90 | $55.95 | $56.77 | $56.13 | 85,430 |
| 2021-11-08 | $57.50 | $58.06 | $56.56 | $56.80 | $56.16 | 60,922 |
| 2021-11-05 | $55.66 | $57.25 | $55.66 | $57.10 | $56.45 | 96,693 |
| 2021-11-04 | $55.18 | $55.26 | $54.46 | $54.95 | $54.33 | 119,324 |
| 2021-11-03 | $53.93 | $55.09 | $53.84 | $54.84 | $54.22 | 59,153 |
| 2021-11-02 | $54.36 | $54.73 | $53.38 | $54.01 | $53.40 | 94,738 |
| 2021-11-01 | $53.45 | $54.55 | $53.26 | $54.28 | $53.66 | 76,374 |
| 2021-10-29 | $52.67 | $53.22 | $52.61 | $53.13 | $52.53 | 80,587 |
| 2021-10-28 | $52.08 | $53.08 | $52.08 | $53.03 | $52.43 | 71,154 |
| 2021-10-27 | $51.75 | $52.35 | $51.44 | $51.82 | $51.23 | 79,081 |
| 2021-10-26 | $52.57 | $52.77 | $51.91 | $51.92 | $51.33 | 57,708 |
| 2021-10-25 | $52.53 | $52.78 | $52.20 | $52.65 | $52.05 | 60,239 |
| 2021-10-22 | $52.65 | $52.91 | $52.37 | $52.42 | $51.83 | 57,094 |
| 2021-10-21 | $52.98 | $53.38 | $52.47 | $52.69 | $52.09 | 82,544 |
| 2021-10-20 | $52.54 | $53.44 | $52.28 | $53.39 | $52.79 | 82,389 |
| 2021-10-19 | $52.55 | $52.58 | $51.63 | $52.53 | $51.93 | 115,098 |
| 2021-10-18 | $52.84 | $52.84 | $51.78 | $52.12 | $51.53 | 119,363 |
| 2021-10-15 | $56.15 | $56.15 | $53.27 | $53.29 | $52.51 | 180,123 |
| 2021-10-14 | $56.40 | $56.40 | $55.29 | $55.43 | $54.62 | 90,287 |
| 2021-10-13 | $56.22 | $56.54 | $54.88 | $55.98 | $55.17 | 104,049 |
| 2021-10-12 | $56.47 | $58.59 | $55.65 | $56.03 | $55.21 | 180,009 |
| 2021-10-11 | $55.22 | $55.92 | $54.67 | $54.67 | $53.87 | 116,017 |
| 2021-10-08 | $55.51 | $55.89 | $54.75 | $54.94 | $54.14 | 63,889 |
| 2021-10-07 | $54.44 | $55.62 | $54.44 | $55.38 | $54.57 | 180,791 |
| 2021-10-06 | $54.13 | $54.20 | $53.30 | $54.06 | $53.27 | 88,327 |
| 2021-10-05 | $54.43 | $55.07 | $53.94 | $54.64 | $53.85 | 87,041 |
| 2021-10-04 | $53.61 | $54.54 | $53.54 | $54.40 | $53.61 | 109,931 |
| 2021-10-01 | $53.63 | $54.47 | $52.95 | $53.91 | $53.13 | 96,718 |
| 2021-09-30 | $53.92 | $53.92 | $52.97 | $53.20 | $52.43 | 100,603 |
| 2021-09-29 | $52.84 | $53.68 | $52.43 | $53.68 | $52.90 | 68,693 |
| 2021-09-28 | $53.12 | $53.20 | $52.50 | $52.72 | $51.95 | 57,350 |
| 2021-09-27 | $52.00 | $53.95 | $52.00 | $53.29 | $52.51 | 67,788 |
| 2021-09-24 | $52.05 | $52.68 | $51.92 | $51.98 | $51.22 | 70,424 |
| 2021-09-23 | $52.02 | $52.97 | $52.02 | $52.45 | $51.69 | 52,840 |
| 2021-09-22 | $51.23 | $52.30 | $51.23 | $51.87 | $51.12 | 69,588 |
| 2021-09-21 | $51.39 | $51.46 | $50.58 | $50.90 | $50.16 | 135,980 |
| 2021-09-20 | $50.75 | $51.29 | $50.25 | $51.21 | $50.47 | 111,070 |
| 2021-09-17 | $51.99 | $52.12 | $51.43 | $51.74 | $50.99 | 375,905 |
| 2021-09-16 | $52.11 | $52.39 | $51.36 | $52.02 | $51.26 | 94,808 |
| 2021-09-15 | $51.22 | $52.36 | $51.00 | $52.16 | $51.40 | 118,432 |
| 2021-09-14 | $52.31 | $52.31 | $51.19 | $51.41 | $50.66 | 64,895 |
| 2021-09-13 | $52.03 | $52.38 | $51.50 | $52.16 | $51.40 | 79,690 |
| 2021-09-10 | $52.41 | $52.41 | $51.65 | $51.72 | $50.97 | 63,544 |
| 2021-09-09 | $51.73 | $52.38 | $51.63 | $52.00 | $51.24 | 72,654 |
| 2021-09-08 | $51.85 | $52.03 | $51.19 | $51.80 | $51.05 | 100,682 |
| 2021-09-07 | $53.11 | $53.39 | $52.13 | $52.22 | $51.46 | 61,662 |
| 2021-09-03 | $53.62 | $53.62 | $52.94 | $53.51 | $52.73 | 54,305 |
| 2021-09-02 | $53.38 | $53.86 | $53.10 | $53.76 | $52.98 | 45,974 |
| 2021-09-01 | $53.70 | $53.70 | $52.66 | $53.23 | $52.46 | 44,419 |
| 2021-08-31 | $53.38 | $54.10 | $53.25 | $53.55 | $52.77 | 76,155 |
| 2021-08-30 | $54.05 | $54.05 | $53.11 | $53.31 | $52.53 | 53,362 |
| 2021-08-27 | $52.25 | $53.94 | $52.25 | $53.73 | $52.95 | 97,190 |
| 2021-08-26 | $52.13 | $52.59 | $51.93 | $51.98 | $51.22 | 56,706 |
| 2021-08-25 | $52.38 | $53.30 | $52.32 | $52.32 | $51.56 | 34,421 |
| 2021-08-24 | $52.35 | $52.82 | $52.24 | $52.54 | $51.78 | 45,069 |
| 2021-08-23 | $52.37 | $52.84 | $52.02 | $52.26 | $51.50 | 38,741 |
| 2021-08-20 | $50.81 | $52.12 | $50.81 | $51.87 | $51.12 | 81,187 |
| 2021-08-19 | $51.14 | $51.55 | $50.66 | $50.88 | $50.14 | 92,829 |
| 2021-08-18 | $52.16 | $52.55 | $51.46 | $51.70 | $50.95 | 62,953 |
| 2021-08-17 | $52.29 | $52.58 | $51.74 | $52.33 | $51.57 | 58,806 |
| 2021-08-16 | $53.12 | $53.61 | $52.19 | $52.97 | $52.20 | 47,295 |
| 2021-08-13 | $53.72 | $54.01 | $53.06 | $53.63 | $52.85 | 35,325 |
| 2021-08-12 | $53.95 | $54.61 | $53.37 | $53.84 | $53.06 | 53,020 |
| 2021-08-11 | $53.34 | $53.99 | $53.25 | $53.99 | $53.20 | 52,617 |
| 2021-08-10 | $52.48 | $53.59 | $52.48 | $53.47 | $52.69 | 49,973 |
| 2021-08-09 | $52.53 | $52.92 | $52.21 | $52.56 | $51.80 | 64,593 |
| 2021-08-06 | $53.17 | $53.17 | $52.64 | $52.90 | $52.13 | 59,947 |
| 2021-08-05 | $52.43 | $53.23 | $52.20 | $52.63 | $51.86 | 54,674 |
| 2021-08-04 | $52.24 | $53.32 | $52.11 | $52.11 | $51.35 | 111,713 |
| 2021-08-03 | $52.77 | $53.88 | $52.10 | $52.74 | $51.97 | 188,430 |
| 2021-08-02 | $53.36 | $54.41 | $52.45 | $52.58 | $51.82 | 110,842 |
| 2021-07-30 | $53.74 | $54.28 | $52.96 | $52.99 | $52.22 | 82,441 |
| 2021-07-29 | $53.56 | $54.22 | $53.22 | $53.83 | $53.05 | 56,619 |
| 2021-07-28 | $52.82 | $53.68 | $51.57 | $53.41 | $52.63 | 118,955 |
| 2021-07-27 | $52.42 | $52.76 | $51.91 | $52.45 | $51.69 | 53,676 |
| 2021-07-26 | $52.92 | $53.60 | $52.56 | $52.85 | $52.08 | 61,274 |
| 2021-07-23 | $52.39 | $52.83 | $52.10 | $52.79 | $52.02 | 70,273 |
| 2021-07-22 | $52.61 | $52.61 | $51.83 | $52.09 | $51.33 | 85,755 |
| 2021-07-21 | $52.87 | $53.90 | $52.57 | $52.86 | $52.09 | 135,270 |
| 2021-07-20 | $51.32 | $52.70 | $51.22 | $52.42 | $51.66 | 283,576 |
| 2021-07-19 | $50.53 | $51.66 | $50.46 | $51.15 | $50.41 | 211,211 |
| 2021-07-16 | $52.67 | $52.67 | $51.19 | $51.41 | $50.49 | 167,870 |
| 2021-07-15 | $52.44 | $52.45 | $51.59 | $51.98 | $51.05 | 267,208 |
| 2021-07-14 | $53.56 | $53.56 | $51.96 | $52.69 | $51.75 | 169,453 |
| 2021-07-13 | $55.08 | $55.08 | $53.02 | $53.13 | $52.18 | 245,273 |
| 2021-07-12 | $57.85 | $57.85 | $55.03 | $55.05 | $54.07 | 250,063 |
| 2021-07-09 | $54.54 | $57.62 | $53.54 | $57.57 | $56.54 | 356,057 |
| 2021-07-08 | $50.99 | $52.43 | $50.61 | $51.54 | $50.62 | 244,854 |
| 2021-07-07 | $50.97 | $51.92 | $50.97 | $51.74 | $50.82 | 155,739 |
| 2021-07-06 | $51.58 | $51.58 | $50.37 | $51.16 | $50.25 | 106,916 |
| 2021-07-02 | $52.17 | $52.23 | $51.35 | $51.70 | $50.78 | 108,508 |
| 2021-07-01 | $51.97 | $52.57 | $51.86 | $52.09 | $51.16 | 135,469 |
| 2021-06-30 | $51.19 | $52.33 | $51.15 | $51.78 | $50.86 | 104,921 |
| 2021-06-29 | $51.75 | $52.02 | $51.17 | $51.20 | $50.29 | 87,817 |
| 2021-06-28 | $52.35 | $52.35 | $51.22 | $51.50 | $50.58 | 97,011 |
| 2021-06-25 | $52.53 | $53.24 | $52.25 | $52.29 | $51.36 | 362,580 |
| 2021-06-24 | $52.02 | $52.38 | $51.38 | $52.31 | $51.38 | 185,411 |
| 2021-06-23 | $51.13 | $52.05 | $51.13 | $51.60 | $50.68 | 133,897 |
| 2021-06-22 | $51.18 | $51.49 | $50.76 | $51.02 | $50.11 | 145,313 |
| 2021-06-21 | $50.73 | $52.10 | $50.73 | $51.53 | $50.61 | 145,940 |
| 2021-06-18 | $50.99 | $51.25 | $50.25 | $50.38 | $49.48 | 296,476 |
| 2021-06-17 | $52.83 | $53.17 | $51.25 | $51.50 | $50.58 | 132,353 |
| 2021-06-16 | $53.26 | $53.60 | $52.53 | $53.08 | $52.13 | 101,034 |
| 2021-06-15 | $53.37 | $53.50 | $52.89 | $53.40 | $52.45 | 94,477 |
| 2021-06-14 | $54.05 | $54.05 | $53.16 | $53.35 | $52.40 | 80,911 |
| 2021-06-11 | $53.96 | $54.38 | $53.75 | $54.00 | $53.04 | 73,981 |
| 2021-06-10 | $54.65 | $54.80 | $53.66 | $53.71 | $52.75 | 112,066 |
| 2021-06-09 | $54.59 | $54.91 | $54.04 | $54.30 | $53.33 | 154,322 |
| 2021-06-08 | $53.51 | $54.64 | $53.31 | $54.57 | $53.60 | 81,806 |
| 2021-06-07 | $53.31 | $53.62 | $52.95 | $53.46 | $52.51 | 105,613 |
| 2021-06-04 | $53.69 | $53.69 | $52.96 | $53.17 | $52.22 | 114,208 |
| 2021-06-03 | $53.46 | $53.54 | $52.68 | $53.35 | $52.40 | 96,872 |
| 2021-06-02 | $54.56 | $54.56 | $53.39 | $53.74 | $52.78 | 98,571 |
| 2021-06-01 | $53.86 | $54.94 | $53.55 | $54.57 | $53.60 | 119,342 |
| 2021-05-28 | $53.27 | $53.57 | $52.52 | $53.49 | $52.54 | 118,834 |
| 2021-05-27 | $52.69 | $53.33 | $52.26 | $52.91 | $51.97 | 120,273 |
| 2021-05-26 | $52.21 | $52.49 | $51.92 | $52.14 | $51.21 | 202,152 |
| 2021-05-25 | $53.73 | $53.73 | $52.31 | $52.33 | $51.40 | 199,417 |
| 2021-05-24 | $53.69 | $54.69 | $53.24 | $53.70 | $52.74 | 136,354 |
| 2021-05-21 | $53.89 | $54.15 | $53.50 | $53.61 | $52.66 | 312,552 |
| 2021-05-20 | $53.92 | $54.28 | $52.77 | $53.21 | $52.26 | 86,717 |
| 2021-05-19 | $53.27 | $54.43 | $52.98 | $53.81 | $52.85 | 161,759 |
| 2021-05-18 | $54.36 | $55.68 | $53.85 | $54.04 | $53.08 | 146,303 |
| 2021-05-17 | $53.80 | $54.35 | $53.34 | $54.15 | $53.19 | 69,774 |
| 2021-05-14 | $53.78 | $54.19 | $53.38 | $54.09 | $53.13 | 77,552 |
| 2021-05-13 | $52.07 | $53.75 | $52.07 | $53.20 | $52.25 | 104,029 |
| 2021-05-12 | $54.23 | $54.23 | $51.69 | $51.82 | $50.90 | 130,827 |
| 2021-05-11 | $53.71 | $54.66 | $53.33 | $54.45 | $53.48 | 129,000 |
| 2021-05-10 | $54.98 | $55.68 | $54.49 | $54.50 | $53.53 | 144,256 |
| 2021-05-07 | $54.04 | $55.05 | $53.85 | $54.97 | $53.99 | 122,103 |
| 2021-05-06 | $53.40 | $54.38 | $52.55 | $54.25 | $53.28 | 115,221 |
| 2021-05-05 | $53.53 | $53.53 | $52.89 | $53.20 | $52.25 | 121,800 |
| 2021-05-04 | $53.07 | $53.62 | $52.60 | $53.51 | $52.56 | 141,469 |
| 2021-05-03 | $53.15 | $53.84 | $52.68 | $53.24 | $52.29 | 227,077 |
| 2021-04-30 | $52.70 | $53.21 | $52.41 | $52.64 | $51.70 | 165,238 |
| 2021-04-29 | $53.33 | $53.61 | $52.92 | $53.20 | $52.25 | 101,511 |
| 2021-04-28 | $53.45 | $53.84 | $52.53 | $52.91 | $51.97 | 188,548 |
| 2021-04-27 | $53.10 | $53.69 | $52.55 | $53.43 | $52.48 | 165,686 |
| 2021-04-26 | $51.91 | $53.12 | $51.47 | $52.69 | $51.75 | 147,513 |
| 2021-04-23 | $51.73 | $53.56 | $51.44 | $52.35 | $51.25 | 253,868 |
| 2021-04-22 | $53.10 | $53.54 | $52.15 | $53.50 | $52.38 | 176,030 |
| 2021-04-21 | $50.33 | $52.70 | $50.33 | $52.70 | $51.59 | 218,933 |
| 2021-04-20 | $50.29 | $50.50 | $49.23 | $50.50 | $49.44 | 212,354 |
| 2021-04-19 | $50.65 | $50.74 | $49.77 | $50.45 | $49.39 | 63,482 |
| 2021-04-16 | $51.42 | $51.48 | $50.62 | $50.82 | $49.75 | 54,380 |
| 2021-04-15 | $51.03 | $51.20 | $50.72 | $50.88 | $49.81 | 57,195 |
| 2021-04-14 | $50.39 | $51.24 | $50.25 | $50.92 | $49.85 | 69,917 |
| 2021-04-13 | $50.53 | $50.58 | $49.48 | $50.16 | $49.11 | 108,226 |
| 2021-04-12 | $50.65 | $51.00 | $50.29 | $50.78 | $49.72 | 40,224 |
| 2021-04-09 | $50.29 | $50.71 | $49.99 | $50.59 | $49.53 | 115,529 |
| 2021-04-08 | $50.06 | $50.19 | $49.43 | $50.19 | $49.14 | 98,437 |
| 2021-04-07 | $50.85 | $50.85 | $49.64 | $49.86 | $48.81 | 88,438 |
| 2021-04-06 | $51.22 | $51.71 | $50.72 | $50.93 | $49.86 | 60,758 |
| 2021-04-05 | $51.65 | $51.87 | $50.84 | $51.26 | $50.19 | 96,963 |
| 2021-04-01 | $50.42 | $51.31 | $50.31 | $51.04 | $49.97 | 168,667 |
| 2021-03-31 | $50.57 | $51.34 | $50.04 | $50.35 | $49.29 | 211,333 |
| 2021-03-30 | $49.66 | $50.82 | $49.43 | $50.40 | $49.34 | 179,034 |
| 2021-03-29 | $50.03 | $51.64 | $49.41 | $49.50 | $48.46 | 142,133 |
| 2021-03-26 | $50.50 | $50.86 | $49.77 | $50.42 | $49.36 | 119,616 |
| 2021-03-25 | $48.70 | $50.21 | $48.05 | $49.82 | $48.78 | 216,563 |
| 2021-03-24 | $49.69 | $50.93 | $49.02 | $49.21 | $48.18 | 185,223 |
| 2021-03-23 | $50.30 | $50.30 | $48.43 | $49.24 | $48.21 | 157,838 |
| 2021-03-22 | $52.92 | $53.48 | $50.87 | $51.01 | $49.94 | 77,443 |
| 2021-03-19 | $53.33 | $53.62 | $52.41 | $53.07 | $51.96 | 548,154 |
| 2021-03-18 | $54.21 | $55.43 | $52.98 | $53.32 | $52.20 | 119,113 |
| 2021-03-17 | $54.15 | $54.53 | $53.00 | $54.45 | $53.31 | 106,710 |
| 2021-03-16 | $55.75 | $55.75 | $53.95 | $54.24 | $53.10 | 80,753 |
| 2021-03-15 | $56.09 | $56.14 | $55.18 | $56.08 | $54.90 | 104,468 |
| 2021-03-12 | $55.29 | $56.74 | $55.24 | $56.46 | $55.28 | 123,691 |
| 2021-03-11 | $54.76 | $56.17 | $54.19 | $55.18 | $54.02 | 159,660 |
| 2021-03-10 | $54.06 | $54.72 | $53.84 | $54.52 | $53.38 | 152,074 |
| 2021-03-09 | $54.11 | $54.34 | $53.41 | $53.81 | $52.68 | 138,288 |
| 2021-03-08 | $52.44 | $54.17 | $52.37 | $53.92 | $52.79 | 142,431 |
| 2021-03-05 | $51.40 | $52.46 | $50.68 | $52.10 | $51.01 | 197,746 |
| 2021-03-04 | $52.34 | $52.97 | $50.91 | $51.28 | $50.20 | 157,467 |
| 2021-03-03 | $51.72 | $52.84 | $51.33 | $52.01 | $50.92 | 73,525 |
| 2021-03-02 | $52.32 | $52.79 | $51.51 | $51.57 | $50.49 | 89,429 |
| 2021-03-01 | $51.90 | $52.67 | $51.79 | $52.36 | $51.26 | 74,672 |
| 2021-02-26 | $52.00 | $52.03 | $50.50 | $51.09 | $50.02 | 128,221 |
| 2021-02-25 | $52.97 | $53.71 | $51.66 | $51.94 | $50.85 | 135,740 |
| 2021-02-24 | $52.30 | $53.40 | $52.30 | $53.11 | $52.00 | 113,316 |
| 2021-02-23 | $50.92 | $52.23 | $50.71 | $52.10 | $51.01 | 128,690 |
| 2021-02-22 | $50.04 | $52.00 | $49.81 | $51.21 | $50.14 | 186,986 |
| 2021-02-19 | $49.84 | $50.57 | $49.74 | $50.29 | $49.24 | 73,708 |
| 2021-02-18 | $49.59 | $50.06 | $49.02 | $49.58 | $48.54 | 98,899 |
| 2021-02-17 | $49.66 | $50.17 | $49.26 | $49.88 | $48.83 | 80,124 |
| 2021-02-16 | $49.88 | $50.49 | $49.44 | $50.11 | $49.06 | 76,121 |
| 2021-02-12 | $48.95 | $49.87 | $48.95 | $49.60 | $48.56 | 84,504 |
| 2021-02-11 | $49.84 | $50.23 | $48.25 | $49.23 | $48.20 | 122,439 |
| 2021-02-10 | $50.49 | $50.63 | $49.45 | $49.63 | $48.59 | 102,780 |
| 2021-02-09 | $50.40 | $50.66 | $49.86 | $50.34 | $49.28 | 122,775 |
| 2021-02-08 | $50.26 | $50.85 | $50.19 | $50.63 | $49.57 | 89,580 |
| 2021-02-05 | $50.90 | $50.90 | $49.78 | $50.35 | $49.29 | 115,169 |
| 2021-02-04 | $50.10 | $50.95 | $50.10 | $50.21 | $49.16 | 68,624 |
| 2021-02-03 | $49.64 | $50.43 | $49.25 | $50.19 | $49.14 | 104,780 |
| 2021-02-02 | $49.61 | $50.09 | $49.15 | $49.83 | $48.79 | 108,028 |
| 2021-02-01 | $47.99 | $49.48 | $47.74 | $49.08 | $48.05 | 129,920 |
| 2021-01-29 | $48.30 | $49.35 | $47.59 | $47.59 | $46.59 | 199,019 |
| 2021-01-28 | $48.17 | $48.74 | $47.65 | $48.18 | $47.17 | 200,444 |
| 2021-01-27 | $47.15 | $48.84 | $46.67 | $48.26 | $47.25 | 203,676 |
| 2021-01-26 | $48.76 | $48.77 | $47.91 | $48.32 | $47.31 | 105,789 |
| 2021-01-25 | $48.38 | $48.69 | $47.36 | $48.18 | $47.17 | 113,074 |
| 2021-01-22 | $47.65 | $48.88 | $47.65 | $48.74 | $47.55 | 117,442 |
| 2021-01-21 | $48.29 | $48.86 | $47.67 | $48.38 | $47.20 | 120,915 |
| 2021-01-20 | $48.66 | $49.69 | $48.29 | $48.49 | $47.31 | 126,472 |
| 2021-01-19 | $48.00 | $48.96 | $47.87 | $48.76 | $47.57 | 127,630 |
| 2021-01-15 | $47.80 | $47.88 | $46.55 | $47.38 | $46.22 | 144,875 |
| 2021-01-14 | $49.48 | $49.73 | $48.49 | $48.68 | $47.49 | 109,624 |
| 2021-01-13 | $49.92 | $49.92 | $48.76 | $49.18 | $47.98 | 106,413 |
| 2021-01-12 | $50.13 | $50.29 | $49.47 | $50.08 | $48.86 | 135,368 |
| 2021-01-11 | $48.97 | $51.49 | $48.05 | $49.70 | $48.49 | 153,823 |
| 2021-01-08 | $51.01 | $51.23 | $48.53 | $49.40 | $48.19 | 172,520 |
| 2021-01-07 | $49.47 | $51.01 | $48.21 | $50.83 | $49.59 | 196,306 |
| 2021-01-06 | $48.60 | $51.68 | $48.58 | $50.74 | $49.50 | 303,267 |
| 2021-01-05 | $46.57 | $48.27 | $46.57 | $47.61 | $46.45 | 125,825 |
| 2021-01-04 | $48.02 | $48.49 | $46.37 | $46.65 | $45.51 | 154,707 |
| 2020-12-31 | $46.99 | $47.70 | $46.74 | $47.44 | $46.28 | 89,782 |
| 2020-12-30 | $46.54 | $47.15 | $46.54 | $46.94 | $45.79 | 77,408 |
| 2020-12-29 | $48.10 | $48.10 | $46.07 | $46.39 | $45.26 | 93,260 |
| 2020-12-28 | $47.99 | $48.61 | $47.88 | $47.96 | $46.79 | 77,092 |
| 2020-12-24 | $47.48 | $47.52 | $46.89 | $47.44 | $46.28 | 40,589 |
| 2020-12-23 | $46.67 | $47.56 | $46.49 | $47.38 | $46.22 | 71,689 |
| 2020-12-22 | $46.46 | $46.46 | $45.89 | $46.34 | $45.21 | 82,075 |
| 2020-12-21 | $46.10 | $46.79 | $45.66 | $46.61 | $45.47 | 130,098 |
| 2020-12-18 | $46.92 | $47.17 | $46.19 | $46.85 | $45.71 | 788,021 |
| 2020-12-17 | $47.52 | $47.52 | $46.23 | $46.90 | $45.76 | 109,942 |
| 2020-12-16 | $47.88 | $48.33 | $47.19 | $47.27 | $46.12 | 267,352 |
| 2020-12-15 | $47.01 | $47.84 | $46.51 | $47.81 | $46.64 | 195,981 |
| 2020-12-14 | $47.62 | $47.62 | $46.23 | $46.53 | $45.39 | 216,985 |
| 2020-12-11 | $47.43 | $47.83 | $46.92 | $46.97 | $45.82 | 73,768 |
| 2020-12-10 | $47.24 | $47.75 | $46.93 | $47.55 | $46.39 | 78,084 |
| 2020-12-09 | $48.00 | $48.25 | $47.47 | $47.67 | $46.51 | 114,459 |
| 2020-12-08 | $46.58 | $47.77 | $46.58 | $47.68 | $46.52 | 116,042 |
| 2020-12-07 | $47.09 | $47.66 | $46.38 | $46.91 | $45.76 | 106,277 |
| 2020-12-04 | $46.20 | $47.17 | $45.44 | $47.15 | $46.00 | 131,123 |
| 2020-12-03 | $45.98 | $46.40 | $45.44 | $45.78 | $44.66 | 114,999 |
| 2020-12-02 | $45.00 | $45.81 | $44.98 | $45.79 | $44.67 | 173,237 |
| 2020-12-01 | $45.12 | $45.23 | $44.15 | $45.13 | $44.03 | 244,833 |
| 2020-11-30 | $44.51 | $44.91 | $43.90 | $44.59 | $43.50 | 308,217 |
| 2020-11-27 | $44.45 | $45.12 | $44.11 | $44.90 | $43.80 | 114,143 |
| 2020-11-25 | $43.96 | $44.51 | $43.39 | $44.37 | $43.29 | 173,133 |
| 2020-11-24 | $43.45 | $44.81 | $43.17 | $44.39 | $43.31 | 190,961 |
| 2020-11-23 | $41.84 | $42.96 | $41.70 | $42.81 | $41.76 | 155,097 |
| 2020-11-20 | $40.75 | $41.49 | $40.67 | $41.35 | $40.34 | 206,540 |
| 2020-11-19 | $41.03 | $41.85 | $40.00 | $41.11 | $40.11 | 219,020 |
| 2020-11-18 | $40.71 | $40.90 | $39.77 | $39.77 | $38.80 | 165,690 |
| 2020-11-17 | $40.55 | $40.95 | $40.02 | $40.66 | $39.67 | 188,648 |
| 2020-11-16 | $39.81 | $41.28 | $39.50 | $41.20 | $40.19 | 207,585 |
| 2020-11-13 | $38.04 | $38.90 | $37.96 | $38.75 | $37.80 | 145,577 |
| 2020-11-12 | $37.25 | $37.89 | $36.45 | $37.58 | $36.66 | 234,364 |
| 2020-11-11 | $38.16 | $38.40 | $36.67 | $37.22 | $36.31 | 127,864 |
| 2020-11-10 | $37.54 | $38.73 | $37.29 | $38.15 | $37.22 | 199,506 |
| 2020-11-09 | $37.77 | $38.90 | $36.65 | $36.94 | $36.04 | 264,108 |
| 2020-11-06 | $35.44 | $35.81 | $34.62 | $34.74 | $33.89 | 116,567 |
| 2020-11-05 | $34.04 | $35.59 | $34.04 | $35.31 | $34.45 | 105,805 |
| 2020-11-04 | $34.68 | $34.84 | $33.72 | $33.83 | $33.00 | 112,187 |
| 2020-11-03 | $35.06 | $35.76 | $34.93 | $35.46 | $34.59 | 146,023 |
| 2020-11-02 | $34.01 | $34.55 | $33.75 | $34.44 | $33.60 | 108,349 |
| 2020-10-30 | $33.29 | $34.29 | $33.29 | $33.59 | $32.77 | 117,306 |
| 2020-10-29 | $32.78 | $33.61 | $32.51 | $33.40 | $32.58 | 139,177 |
| 2020-10-28 | $33.32 | $33.65 | $32.93 | $32.94 | $32.14 | 164,115 |
| 2020-10-27 | $34.77 | $35.12 | $33.97 | $34.06 | $33.23 | 115,039 |
| 2020-10-26 | $35.01 | $35.01 | $34.09 | $34.72 | $33.87 | 129,801 |
| 2020-10-23 | $35.07 | $35.54 | $34.80 | $35.36 | $34.50 | 99,648 |
| 2020-10-22 | $34.92 | $34.92 | $34.39 | $34.82 | $33.97 | 182,911 |
| 2020-10-21 | $35.02 | $35.08 | $34.30 | $34.68 | $33.83 | 154,209 |
| 2020-10-20 | $35.38 | $35.54 | $34.84 | $35.02 | $34.17 | 172,994 |
| 2020-10-19 | $34.89 | $35.70 | $34.80 | $35.21 | $34.18 | 154,535 |
| 2020-10-16 | $34.81 | $35.38 | $34.79 | $34.90 | $33.88 | 152,414 |
| 2020-10-15 | $35.21 | $35.36 | $34.55 | $34.95 | $33.93 | 216,533 |
| 2020-10-14 | $35.00 | $36.37 | $34.96 | $35.60 | $34.56 | 213,930 |
| 2020-10-13 | $35.93 | $36.56 | $34.56 | $35.08 | $34.06 | 219,213 |
| 2020-10-12 | $36.55 | $37.56 | $36.34 | $37.34 | $36.25 | 172,676 |
| 2020-10-09 | $36.72 | $37.33 | $36.39 | $36.54 | $35.48 | 113,189 |
| 2020-10-08 | $36.30 | $36.76 | $35.74 | $36.62 | $35.55 | 131,855 |
| 2020-10-07 | $36.09 | $36.39 | $35.45 | $35.88 | $34.84 | 181,148 |
| 2020-10-06 | $36.15 | $36.74 | $35.75 | $35.77 | $34.73 | 178,369 |
| 2020-10-05 | $35.36 | $35.86 | $34.44 | $35.74 | $34.70 | 111,826 |
| 2020-10-02 | $33.54 | $35.35 | $33.54 | $35.06 | $34.04 | 114,980 |
| 2020-10-01 | $34.06 | $34.43 | $33.58 | $34.11 | $33.12 | 124,221 |
| 2020-09-30 | $34.25 | $35.00 | $34.11 | $34.12 | $33.13 | 164,967 |
| 2020-09-29 | $34.28 | $34.38 | $33.53 | $34.06 | $33.07 | 129,836 |
| 2020-09-28 | $33.68 | $34.69 | $33.68 | $34.33 | $33.33 | 102,693 |
| 2020-09-25 | $32.98 | $33.66 | $32.91 | $33.37 | $32.40 | 99,445 |
| 2020-09-24 | $33.08 | $33.78 | $32.65 | $33.26 | $32.29 | 92,618 |
| 2020-09-23 | $33.56 | $34.02 | $32.82 | $32.86 | $31.90 | 142,539 |
| 2020-09-22 | $33.42 | $33.76 | $32.81 | $33.47 | $32.50 | 155,359 |
| 2020-09-21 | $34.30 | $34.30 | $32.85 | $33.46 | $32.49 | 195,323 |
| 2020-09-18 | $35.79 | $36.05 | $34.79 | $35.02 | $34.00 | 358,177 |
| 2020-09-17 | $34.81 | $35.82 | $34.49 | $35.65 | $34.61 | 125,143 |
| 2020-09-16 | $34.57 | $35.80 | $34.31 | $35.17 | $34.15 | 126,875 |
| 2020-09-15 | $34.21 | $34.60 | $33.76 | $34.47 | $33.47 | 102,722 |
| 2020-09-14 | $33.56 | $34.33 | $33.51 | $34.04 | $33.05 | 152,109 |
| 2020-09-11 | $33.61 | $33.76 | $32.99 | $33.39 | $32.42 | 98,810 |
| 2020-09-10 | $33.97 | $34.03 | $33.50 | $33.63 | $32.65 | 93,667 |
| 2020-09-09 | $34.74 | $34.96 | $33.93 | $34.04 | $33.05 | 186,785 |
| 2020-09-08 | $35.06 | $35.06 | $34.38 | $34.53 | $33.52 | 167,621 |
| 2020-09-04 | $35.88 | $36.00 | $34.97 | $35.36 | $34.33 | 106,210 |
| 2020-09-03 | $35.27 | $35.52 | $35.08 | $35.32 | $34.29 | 186,878 |
| 2020-09-02 | $35.20 | $35.50 | $34.98 | $35.22 | $34.19 | 73,965 |
| 2020-09-01 | $34.54 | $35.27 | $34.38 | $35.15 | $34.13 | 87,886 |
| 2020-08-31 | $34.85 | $35.18 | $34.68 | $34.73 | $33.72 | 148,603 |
| 2020-08-28 | $34.92 | $35.10 | $34.27 | $35.05 | $34.03 | 87,086 |
| 2020-08-27 | $34.62 | $34.97 | $34.15 | $34.64 | $33.63 | 90,837 |
| 2020-08-26 | $34.63 | $34.75 | $34.24 | $34.32 | $33.32 | 90,012 |
| 2020-08-25 | $34.75 | $35.05 | $34.42 | $34.78 | $33.77 | 99,192 |
| 2020-08-24 | $34.21 | $34.71 | $33.86 | $34.58 | $33.57 | 98,661 |
| 2020-08-21 | $33.75 | $34.18 | $33.60 | $33.87 | $32.88 | 89,677 |
| 2020-08-20 | $33.64 | $34.14 | $33.53 | $34.06 | $33.07 | 86,110 |
| 2020-08-19 | $34.32 | $34.53 | $34.09 | $34.18 | $33.18 | 118,058 |
| 2020-08-18 | $34.40 | $34.40 | $33.86 | $34.18 | $33.18 | 141,673 |
| 2020-08-17 | $34.66 | $34.66 | $34.18 | $34.40 | $33.40 | 89,270 |
| 2020-08-14 | $34.21 | $34.83 | $34.12 | $34.53 | $33.52 | 70,642 |
| 2020-08-13 | $34.52 | $34.82 | $34.32 | $34.46 | $33.46 | 81,793 |
| 2020-08-12 | $35.37 | $35.65 | $34.52 | $34.86 | $33.84 | 127,918 |
| 2020-08-11 | $34.74 | $35.41 | $34.58 | $34.78 | $33.77 | 151,655 |
| 2020-08-10 | $33.78 | $34.91 | $33.78 | $34.26 | $33.26 | 122,744 |
| 2020-08-07 | $32.54 | $33.70 | $32.37 | $33.67 | $32.69 | 142,175 |
| 2020-08-06 | $32.84 | $32.99 | $32.50 | $32.73 | $31.78 | 104,357 |
| 2020-08-05 | $32.61 | $33.05 | $32.40 | $32.91 | $31.95 | 109,514 |
| 2020-08-04 | $31.75 | $32.38 | $31.60 | $32.24 | $31.30 | 144,617 |
| 2020-08-03 | $31.79 | $32.10 | $31.47 | $32.00 | $31.07 | 97,403 |
| 2020-07-31 | $31.71 | $31.99 | $30.91 | $31.58 | $30.66 | 163,579 |
| 2020-07-30 | $31.66 | $33.50 | $31.66 | $32.04 | $31.11 | 170,244 |
| 2020-07-29 | $31.41 | $32.48 | $31.35 | $32.28 | $31.34 | 216,602 |
| 2020-07-28 | $31.32 | $31.91 | $31.09 | $31.13 | $30.22 | 123,431 |
| 2020-07-27 | $31.40 | $31.60 | $31.00 | $31.55 | $30.63 | 85,920 |
| 2020-07-24 | $32.05 | $32.42 | $31.31 | $31.32 | $30.41 | 146,808 |
| 2020-07-23 | $31.65 | $32.31 | $31.48 | $32.21 | $31.27 | 169,782 |
| 2020-07-22 | $31.65 | $32.10 | $31.57 | $31.65 | $30.73 | 261,150 |
| 2020-07-21 | $31.82 | $32.42 | $31.61 | $31.97 | $31.04 | 203,700 |
| 2020-07-20 | $32.05 | $32.51 | $30.80 | $31.03 | $30.13 | 213,655 |
| 2020-07-17 | $33.55 | $33.84 | $32.05 | $32.24 | $31.30 | 352,409 |
| 2020-07-16 | $31.67 | $32.69 | $31.48 | $31.74 | $30.65 | 226,033 |
| 2020-07-15 | $29.85 | $31.56 | $29.76 | $31.11 | $30.05 | 252,933 |
| 2020-07-14 | $28.49 | $29.29 | $28.46 | $29.01 | $28.02 | 223,854 |
| 2020-07-13 | $29.69 | $29.69 | $28.57 | $28.62 | $27.64 | 183,266 |
| 2020-07-10 | $28.60 | $29.44 | $28.60 | $29.23 | $28.23 | 219,501 |
| 2020-07-09 | $30.01 | $31.33 | $28.18 | $28.61 | $27.63 | 776,164 |
| 2020-07-08 | $33.34 | $33.73 | $32.65 | $33.08 | $31.95 | 174,264 |
| 2020-07-07 | $33.59 | $33.91 | $33.03 | $33.23 | $32.09 | 159,990 |
| 2020-07-06 | $33.93 | $34.19 | $33.35 | $33.99 | $32.83 | 251,383 |
| 2020-07-02 | $34.14 | $34.40 | $33.07 | $33.13 | $32.00 | 115,673 |
| 2020-07-01 | $34.56 | $34.82 | $33.06 | $33.27 | $32.13 | 132,957 |
| 2020-06-30 | $34.00 | $34.49 | $33.84 | $34.32 | $33.15 | 134,013 |
| 2020-06-29 | $33.57 | $34.25 | $33.48 | $34.09 | $32.92 | 119,013 |
| 2020-06-26 | $33.22 | $33.57 | $32.51 | $32.87 | $31.75 | 348,631 |
| 2020-06-25 | $32.39 | $33.51 | $32.33 | $33.48 | $32.33 | 147,552 |
| 2020-06-24 | $33.56 | $33.85 | $32.64 | $32.72 | $31.60 | 223,231 |
| 2020-06-23 | $34.36 | $34.52 | $34.01 | $34.21 | $33.04 | 185,487 |
| 2020-06-22 | $32.72 | $33.77 | $32.48 | $33.76 | $32.60 | 126,971 |
| 2020-06-19 | $33.22 | $33.24 | $32.54 | $33.03 | $31.90 | 316,758 |
| 2020-06-18 | $32.15 | $32.99 | $31.78 | $32.79 | $31.67 | 194,457 |
| 2020-06-17 | $34.31 | $34.31 | $32.12 | $32.57 | $31.46 | 203,827 |
| 2020-06-16 | $33.91 | $34.28 | $33.15 | $33.93 | $32.77 | 201,625 |
| 2020-06-15 | $31.14 | $33.33 | $30.89 | $32.45 | $31.34 | 173,349 |
| 2020-06-12 | $33.08 | $33.35 | $31.69 | $32.31 | $31.20 | 128,062 |
| 2020-06-11 | $33.60 | $33.86 | $31.84 | $31.88 | $30.79 | 149,862 |
| 2020-06-10 | $36.88 | $36.88 | $35.10 | $35.30 | $34.09 | 231,716 |
| 2020-06-09 | $37.15 | $37.50 | $36.39 | $37.04 | $35.77 | 169,828 |
| 2020-06-08 | $38.10 | $38.63 | $37.88 | $38.01 | $36.71 | 213,445 |
| 2020-06-05 | $37.14 | $38.23 | $36.91 | $37.53 | $36.25 | 334,866 |
| 2020-06-04 | $33.21 | $35.48 | $33.00 | $35.46 | $34.25 | 198,539 |
| 2020-06-03 | $33.41 | $34.44 | $33.16 | $33.63 | $32.48 | 155,326 |
| 2020-06-02 | $32.03 | $32.78 | $31.60 | $32.58 | $31.47 | 151,869 |
| 2020-06-01 | $31.74 | $32.39 | $31.47 | $31.70 | $30.62 | 147,087 |
| 2020-05-29 | $31.85 | $32.27 | $31.08 | $31.66 | $30.58 | 312,079 |
| 2020-05-28 | $34.49 | $34.63 | $32.26 | $32.39 | $31.28 | 232,270 |
| 2020-05-27 | $33.27 | $34.24 | $32.89 | $34.12 | $32.95 | 234,302 |
| 2020-05-26 | $32.55 | $33.13 | $32.07 | $32.39 | $31.28 | 359,572 |
| 2020-05-22 | $31.51 | $32.04 | $30.83 | $31.28 | $30.21 | 150,713 |
| 2020-05-21 | $30.45 | $31.43 | $30.12 | $31.35 | $30.28 | 155,574 |
| 2020-05-20 | $30.23 | $30.58 | $29.93 | $30.40 | $29.36 | 168,873 |
| 2020-05-19 | $29.87 | $30.54 | $29.49 | $29.54 | $28.53 | 153,106 |
| 2020-05-18 | $29.67 | $30.63 | $29.55 | $30.06 | $29.03 | 374,238 |
| 2020-05-15 | $27.22 | $28.36 | $27.07 | $28.14 | $27.18 | 168,155 |
| 2020-05-14 | $26.62 | $27.47 | $26.04 | $27.30 | $26.37 | 176,056 |
| 2020-05-13 | $27.80 | $28.10 | $26.98 | $27.38 | $26.44 | 178,858 |
| 2020-05-12 | $29.78 | $30.11 | $28.13 | $28.19 | $27.23 | 394,062 |
| 2020-05-11 | $29.17 | $29.64 | $28.74 | $29.51 | $28.50 | 266,359 |
| 2020-05-08 | $29.89 | $29.89 | $29.30 | $29.66 | $28.65 | 120,954 |
| 2020-05-07 | $29.21 | $29.33 | $28.92 | $29.10 | $28.10 | 216,674 |
| 2020-05-06 | $28.66 | $29.07 | $28.49 | $28.62 | $27.64 | 223,274 |
| 2020-05-05 | $29.19 | $29.82 | $28.26 | $28.69 | $27.54 | 238,330 |
| 2020-05-04 | $28.89 | $29.96 | $28.22 | $28.61 | $27.47 | 141,874 |
| 2020-05-01 | $30.44 | $31.03 | $29.10 | $29.59 | $28.41 | 141,853 |
| 2020-04-30 | $30.06 | $32.53 | $29.82 | $31.39 | $30.14 | 265,629 |
| 2020-04-29 | $31.97 | $32.51 | $30.82 | $31.01 | $29.77 | 281,463 |
| 2020-04-28 | $29.79 | $30.00 | $28.58 | $30.00 | $28.80 | 457,394 |
| 2020-04-27 | $28.40 | $29.05 | $27.97 | $28.59 | $27.45 | 520,707 |
| 2020-04-24 | $27.85 | $28.37 | $27.20 | $27.90 | $26.79 | 355,437 |
| 2020-04-23 | $27.69 | $28.17 | $26.96 | $27.37 | $26.28 | 217,803 |
| 2020-04-22 | $27.86 | $27.86 | $26.92 | $27.45 | $26.35 | 112,833 |
| 2020-04-21 | $26.20 | $27.20 | $26.05 | $26.96 | $25.88 | 103,938 |
| 2020-04-20 | $26.39 | $28.01 | $26.24 | $27.25 | $26.16 | 103,814 |
| 2020-04-17 | $27.02 | $27.87 | $26.79 | $27.36 | $26.27 | 99,254 |
| 2020-04-16 | $26.04 | $26.43 | $24.96 | $26.01 | $24.97 | 112,508 |
| 2020-04-15 | $27.19 | $27.51 | $25.99 | $25.99 | $24.95 | 114,566 |
| 2020-04-14 | $29.51 | $29.69 | $28.10 | $28.62 | $27.48 | 260,692 |
| 2020-04-13 | $29.05 | $29.34 | $28.08 | $28.28 | $27.15 | 83,395 |
| 2020-04-09 | $28.92 | $29.81 | $27.67 | $29.58 | $28.40 | 146,255 |
| 2020-04-08 | $27.49 | $28.24 | $26.18 | $28.04 | $26.92 | 166,111 |
| 2020-04-07 | $27.90 | $28.99 | $26.48 | $26.78 | $25.71 | 596,845 |
| 2020-04-06 | $26.51 | $27.28 | $25.49 | $26.35 | $25.30 | 201,719 |
| 2020-04-03 | $25.78 | $26.20 | $24.12 | $25.22 | $24.21 | 130,785 |
| 2020-04-02 | $26.50 | $27.10 | $25.36 | $26.37 | $25.32 | 110,057 |
| 2020-04-01 | $26.82 | $27.51 | $25.87 | $26.15 | $25.11 | 168,774 |
| 2020-03-31 | $27.12 | $28.73 | $27.12 | $28.12 | $27.00 | 320,022 |
| 2020-03-30 | $28.25 | $28.25 | $26.71 | $27.45 | $26.35 | 168,547 |
| 2020-03-27 | $26.99 | $28.65 | $26.90 | $27.69 | $26.58 | 144,272 |
| 2020-03-26 | $27.07 | $29.01 | $26.64 | $28.39 | $27.26 | 132,147 |
| 2020-03-25 | $26.90 | $27.96 | $24.95 | $26.45 | $25.39 | 209,074 |
| 2020-03-24 | $26.69 | $27.22 | $25.50 | $26.87 | $25.80 | 157,045 |
| 2020-03-23 | $25.28 | $26.40 | $23.21 | $25.09 | $24.09 | 194,466 |
| 2020-03-20 | $23.56 | $25.65 | $23.25 | $25.39 | $24.38 | 274,831 |
| 2020-03-19 | $20.40 | $23.18 | $19.51 | $22.96 | $22.04 | 259,282 |
| 2020-03-18 | $23.91 | $24.80 | $19.31 | $20.63 | $19.81 | 191,707 |
| 2020-03-17 | $25.55 | $26.73 | $23.73 | $25.90 | $24.87 | 237,417 |
| 2020-03-16 | $25.85 | $27.77 | $24.58 | $24.84 | $23.85 | 151,709 |
| 2020-03-13 | $28.33 | $28.91 | $26.02 | $28.91 | $27.76 | 192,226 |
| 2020-03-12 | $27.56 | $29.13 | $26.47 | $26.76 | $25.69 | 235,254 |
| 2020-03-11 | $30.18 | $30.41 | $29.22 | $29.86 | $28.67 | 148,790 |
| 2020-03-10 | $32.96 | $32.97 | $29.24 | $31.25 | $30.00 | 123,916 |
| 2020-03-09 | $32.91 | $32.91 | $30.47 | $31.40 | $30.15 | 125,921 |
| 2020-03-06 | $34.34 | $35.88 | $34.18 | $35.29 | $33.88 | 96,154 |
| 2020-03-05 | $35.87 | $36.80 | $35.12 | $35.84 | $34.41 | 147,223 |
| 2020-03-04 | $36.98 | $37.40 | $35.84 | $37.03 | $35.55 | 97,795 |
| 2020-03-03 | $37.53 | $38.20 | $35.86 | $36.11 | $34.67 | 170,558 |
| 2020-03-02 | $37.09 | $37.50 | $36.05 | $37.44 | $35.95 | 160,182 |
| 2020-02-28 | $36.13 | $37.52 | $36.12 | $36.89 | $35.42 | 137,381 |
| 2020-02-27 | $39.18 | $39.97 | $37.48 | $37.56 | $36.06 | 225,218 |
| 2020-02-26 | $41.40 | $41.52 | $40.27 | $40.54 | $38.92 | 181,846 |
| 2020-02-25 | $43.33 | $43.40 | $40.92 | $41.16 | $39.52 | 146,510 |
| 2020-02-24 | $41.81 | $43.72 | $41.79 | $43.37 | $41.64 | 162,945 |
| 2020-02-21 | $43.32 | $44.56 | $43.31 | $43.66 | $41.92 | 82,381 |
| 2020-02-20 | $43.09 | $43.96 | $43.09 | $43.52 | $41.78 | 110,702 |
| 2020-02-19 | $43.01 | $43.77 | $42.76 | $43.35 | $41.62 | 155,423 |
| 2020-02-18 | $43.38 | $43.62 | $42.67 | $42.88 | $41.17 | 114,387 |
| 2020-02-14 | $43.63 | $44.01 | $43.31 | $43.58 | $41.84 | 135,308 |
| 2020-02-13 | $43.39 | $44.01 | $43.07 | $43.58 | $41.84 | 130,341 |
| 2020-02-12 | $43.89 | $44.12 | $42.92 | $43.71 | $41.97 | 144,591 |
| 2020-02-11 | $43.09 | $43.88 | $43.09 | $43.50 | $41.76 | 96,318 |
| 2020-02-10 | $42.14 | $42.66 | $42.14 | $42.65 | $40.95 | 101,850 |
| 2020-02-07 | $42.16 | $42.40 | $41.94 | $42.35 | $40.66 | 112,088 |
| 2020-02-06 | $43.27 | $43.29 | $42.37 | $42.50 | $40.80 | 131,060 |
| 2020-02-05 | $42.97 | $43.06 | $42.09 | $42.87 | $41.16 | 115,562 |
| 2020-02-04 | $42.64 | $42.64 | $41.73 | $42.13 | $40.45 | 425,867 |
| 2020-02-03 | $41.53 | $41.94 | $41.33 | $41.78 | $40.11 | 157,591 |
| 2020-01-31 | $42.47 | $42.50 | $40.82 | $41.26 | $39.61 | 127,335 |
| 2020-01-30 | $42.29 | $43.02 | $42.12 | $42.98 | $41.09 | 74,521 |
| 2020-01-29 | $43.90 | $43.90 | $42.71 | $42.80 | $40.92 | 100,797 |
| 2020-01-28 | $43.58 | $44.11 | $43.33 | $43.75 | $41.83 | 113,908 |
| 2020-01-27 | $42.81 | $44.18 | $42.81 | $43.28 | $41.38 | 137,470 |
| 2020-01-24 | $45.12 | $45.12 | $44.00 | $44.36 | $42.41 | 192,359 |
| 2020-01-23 | $43.85 | $45.16 | $43.53 | $45.07 | $43.09 | 219,191 |
| 2020-01-22 | $43.24 | $44.76 | $43.23 | $44.25 | $42.31 | 181,740 |
| 2020-01-21 | $44.07 | $44.07 | $42.99 | $43.24 | $41.34 | 481,822 |
| 2020-01-17 | $44.77 | $44.77 | $43.31 | $44.07 | $42.14 | 177,796 |
| 2020-01-16 | $44.63 | $45.10 | $44.24 | $44.91 | $42.94 | 143,678 |
| 2020-01-15 | $44.49 | $45.17 | $44.17 | $44.39 | $42.44 | 254,796 |
| 2020-01-14 | $44.76 | $45.00 | $44.18 | $44.62 | $42.66 | 192,817 |
| 2020-01-13 | $44.12 | $45.08 | $43.90 | $45.00 | $43.03 | 362,005 |
| 2020-01-10 | $47.15 | $47.15 | $43.77 | $44.23 | $42.29 | 250,177 |
| 2020-01-09 | $49.25 | $49.46 | $46.61 | $47.04 | $44.98 | 433,986 |
| 2020-01-08 | $44.67 | $45.42 | $44.58 | $45.22 | $43.24 | 282,487 |
| 2020-01-07 | $45.06 | $45.34 | $44.60 | $44.65 | $42.69 | 116,540 |
| 2020-01-06 | $44.77 | $45.60 | $44.37 | $45.36 | $43.37 | 142,667 |
| 2020-01-03 | $44.35 | $45.50 | $44.35 | $45.21 | $43.23 | 193,318 |
| 2020-01-02 | $46.31 | $46.41 | $44.70 | $45.14 | $43.16 | 136,337 |
| 2019-12-31 | $46.20 | $46.83 | $45.92 | $45.95 | $43.93 | 142,785 |
| 2019-12-30 | $46.24 | $46.64 | $45.92 | $46.20 | $44.17 | 312,551 |
| 2019-12-27 | $47.20 | $47.31 | $46.19 | $46.26 | $44.23 | 112,220 |
| 2019-12-26 | $46.88 | $47.01 | $46.51 | $46.92 | $44.86 | 69,796 |
| 2019-12-24 | $46.63 | $46.80 | $46.20 | $46.78 | $44.73 | 47,343 |
| 2019-12-23 | $47.20 | $47.20 | $46.06 | $46.53 | $44.49 | 146,898 |
| 2019-12-20 | $47.21 | $47.36 | $46.62 | $47.18 | $45.11 | 590,748 |
| 2019-12-19 | $46.65 | $47.12 | $46.57 | $47.08 | $45.02 | 145,512 |
| 2019-12-18 | $46.99 | $47.22 | $46.60 | $46.79 | $44.74 | 151,708 |
| 2019-12-17 | $45.91 | $46.80 | $45.71 | $46.70 | $44.65 | 257,913 |
| 2019-12-16 | $45.29 | $46.29 | $45.29 | $45.69 | $43.69 | 171,160 |
| 2019-12-13 | $44.80 | $45.06 | $44.28 | $44.74 | $42.78 | 147,149 |
| 2019-12-12 | $44.41 | $45.37 | $44.41 | $44.80 | $42.84 | 262,068 |
| 2019-12-11 | $44.52 | $44.76 | $43.87 | $44.48 | $42.53 | 141,712 |
| 2019-12-10 | $44.60 | $45.25 | $44.19 | $44.43 | $42.48 | 136,163 |
| 2019-12-09 | $45.30 | $45.49 | $44.30 | $44.80 | $42.84 | 218,270 |
| 2019-12-06 | $44.37 | $46.00 | $44.37 | $45.38 | $43.39 | 307,908 |
| 2019-12-05 | $42.02 | $45.50 | $41.60 | $44.04 | $42.11 | 562,382 |
| 2019-12-04 | $37.17 | $38.85 | $37.01 | $38.33 | $36.65 | 205,680 |
| 2019-12-03 | $36.79 | $37.21 | $36.49 | $37.00 | $35.38 | 151,842 |
| 2019-12-02 | $37.94 | $38.25 | $37.00 | $37.08 | $35.45 | 122,095 |
| 2019-11-29 | $38.09 | $38.22 | $37.48 | $38.07 | $36.40 | 52,861 |
| 2019-11-27 | $38.09 | $38.89 | $37.92 | $38.28 | $36.60 | 135,447 |
| 2019-11-26 | $37.95 | $38.37 | $37.70 | $37.95 | $36.29 | 180,968 |
| 2019-11-25 | $37.23 | $38.10 | $37.05 | $37.97 | $36.30 | 108,553 |
| 2019-11-22 | $37.32 | $37.63 | $36.52 | $37.10 | $35.47 | 81,229 |
| 2019-11-21 | $37.45 | $37.60 | $36.84 | $37.15 | $35.52 | 84,868 |
| 2019-11-20 | $37.52 | $38.17 | $37.27 | $37.49 | $35.85 | 139,381 |
| 2019-11-19 | $37.50 | $38.14 | $37.26 | $37.66 | $36.01 | 118,750 |
| 2019-11-18 | $38.20 | $38.55 | $37.16 | $37.24 | $35.61 | 160,613 |
| 2019-11-15 | $38.87 | $39.02 | $38.18 | $38.39 | $36.71 | 113,714 |
| 2019-11-14 | $39.08 | $39.54 | $38.45 | $38.49 | $36.80 | 118,118 |
| 2019-11-13 | $38.81 | $39.78 | $38.60 | $39.03 | $37.32 | 212,185 |
| 2019-11-12 | $39.38 | $39.78 | $38.77 | $39.03 | $37.32 | 190,287 |
| 2019-11-11 | $39.04 | $39.64 | $38.98 | $39.39 | $37.66 | 187,602 |
| 2019-11-08 | $38.73 | $39.58 | $38.59 | $39.50 | $37.77 | 273,654 |
| 2019-11-07 | $39.23 | $39.64 | $38.74 | $38.93 | $37.22 | 165,661 |
| 2019-11-06 | $39.39 | $39.50 | $38.78 | $38.92 | $37.21 | 140,212 |
| 2019-11-05 | $39.69 | $40.04 | $39.04 | $39.42 | $37.69 | 252,506 |
| 2019-11-04 | $39.75 | $40.03 | $39.09 | $39.70 | $37.96 | 123,990 |
| 2019-11-01 | $39.03 | $39.47 | $38.85 | $39.45 | $37.72 | 217,741 |
| 2019-10-31 | $38.60 | $38.89 | $38.09 | $38.79 | $37.09 | 129,576 |
| 2019-10-30 | $38.63 | $38.88 | $38.26 | $38.73 | $37.03 | 108,861 |
| 2019-10-29 | $38.73 | $39.69 | $38.38 | $38.98 | $37.27 | 137,208 |
| 2019-10-28 | $38.57 | $39.33 | $38.41 | $38.77 | $37.07 | 98,301 |
| 2019-10-25 | $37.86 | $38.52 | $37.66 | $38.22 | $36.54 | 133,755 |
| 2019-10-24 | $38.62 | $38.68 | $37.50 | $37.87 | $36.21 | 94,581 |
| 2019-10-23 | $39.50 | $39.50 | $38.30 | $38.45 | $36.76 | 91,698 |
| 2019-10-22 | $39.38 | $39.89 | $39.04 | $39.36 | $37.63 | 238,736 |
| 2019-10-21 | $39.33 | $39.84 | $39.20 | $39.45 | $37.72 | 119,833 |
| 2019-10-18 | $38.82 | $39.03 | $38.49 | $38.88 | $37.17 | 99,093 |
| 2019-10-17 | $39.00 | $39.34 | $38.58 | $39.07 | $37.19 | 155,820 |
| 2019-10-16 | $38.69 | $39.26 | $38.42 | $38.74 | $36.88 | 116,937 |
| 2019-10-15 | $38.55 | $39.52 | $38.22 | $38.87 | $37.00 | 144,455 |
| 2019-10-14 | $38.75 | $39.00 | $38.05 | $38.32 | $36.48 | 212,232 |
| 2019-10-11 | $39.18 | $40.21 | $38.84 | $38.90 | $37.03 | 254,171 |
| 2019-10-10 | $38.32 | $38.94 | $38.19 | $38.55 | $36.70 | 311,973 |
| 2019-10-09 | $37.53 | $38.78 | $37.34 | $38.02 | $36.19 | 319,728 |
| 2019-10-08 | $40.00 | $41.00 | $35.81 | $37.12 | $35.34 | 698,899 |
| 2019-10-07 | $42.72 | $43.28 | $42.26 | $43.01 | $40.94 | 226,291 |
| 2019-10-04 | $42.24 | $42.92 | $42.13 | $42.80 | $40.74 | 153,838 |
| 2019-10-03 | $42.17 | $42.41 | $41.64 | $42.33 | $40.30 | 107,829 |
| 2019-10-02 | $42.30 | $42.75 | $41.72 | $42.15 | $40.13 | 287,965 |
| 2019-10-01 | $43.81 | $44.32 | $42.49 | $42.73 | $40.68 | 142,404 |
| 2019-09-30 | $43.13 | $44.21 | $42.95 | $43.56 | $41.47 | 173,292 |
| 2019-09-27 | $43.62 | $43.98 | $42.67 | $42.84 | $40.78 | 141,643 |
| 2019-09-26 | $43.69 | $43.77 | $43.09 | $43.27 | $41.19 | 102,683 |
| 2019-09-25 | $42.32 | $43.64 | $42.32 | $43.36 | $41.28 | 190,795 |
| 2019-09-24 | $43.01 | $43.19 | $41.98 | $42.47 | $40.43 | 130,236 |
| 2019-09-23 | $42.47 | $43.23 | $42.26 | $42.88 | $40.82 | 142,040 |
| 2019-09-20 | $43.38 | $43.75 | $42.82 | $42.97 | $40.91 | 204,475 |
| 2019-09-19 | $43.99 | $44.41 | $43.26 | $43.34 | $41.26 | 71,885 |
| 2019-09-18 | $44.17 | $44.17 | $43.38 | $43.86 | $41.75 | 81,191 |
| 2019-09-17 | $44.45 | $44.94 | $43.27 | $44.13 | $42.01 | 76,139 |
| 2019-09-16 | $44.02 | $44.89 | $44.02 | $44.55 | $42.41 | 133,111 |
| 2019-09-13 | $44.31 | $44.70 | $43.88 | $44.26 | $42.13 | 93,339 |
| 2019-09-12 | $44.15 | $44.46 | $43.25 | $44.05 | $41.93 | 96,008 |
| 2019-09-11 | $43.44 | $44.06 | $42.95 | $43.92 | $41.81 | 86,445 |
| 2019-09-10 | $42.35 | $43.42 | $41.99 | $43.32 | $41.24 | 171,619 |
| 2019-09-09 | $40.80 | $42.35 | $40.77 | $42.31 | $40.28 | 122,009 |
| 2019-09-06 | $41.35 | $41.63 | $40.66 | $40.75 | $38.79 | 77,063 |
| 2019-09-05 | $40.96 | $41.95 | $40.96 | $41.28 | $39.30 | 153,857 |
| 2019-09-04 | $40.81 | $41.20 | $40.31 | $40.48 | $38.54 | 85,045 |
| 2019-09-03 | $41.00 | $41.03 | $40.00 | $40.34 | $38.40 | 78,675 |
| 2019-08-30 | $41.62 | $41.83 | $41.16 | $41.27 | $39.29 | 106,830 |
| 2019-08-29 | $40.62 | $41.34 | $40.62 | $41.29 | $39.31 | 146,066 |
| 2019-08-28 | $39.52 | $40.55 | $39.25 | $40.17 | $38.24 | 283,293 |
| 2019-08-27 | $40.61 | $40.69 | $39.52 | $39.55 | $37.65 | 108,435 |
| 2019-08-26 | $40.54 | $41.10 | $40.03 | $40.30 | $38.36 | 122,972 |
| 2019-08-23 | $41.69 | $41.77 | $39.93 | $40.10 | $38.17 | 196,244 |
| 2019-08-22 | $42.00 | $42.90 | $41.64 | $41.68 | $39.68 | 101,734 |
| 2019-08-21 | $41.88 | $42.27 | $41.68 | $42.03 | $40.01 | 95,160 |
| 2019-08-20 | $42.05 | $42.19 | $41.35 | $41.50 | $39.51 | 145,485 |
| 2019-08-19 | $41.64 | $42.33 | $41.38 | $42.10 | $40.08 | 138,176 |
| 2019-08-16 | $40.72 | $41.38 | $40.72 | $41.23 | $39.25 | 135,954 |
| 2019-08-15 | $41.20 | $41.26 | $40.39 | $40.64 | $38.69 | 71,280 |
| 2019-08-14 | $42.06 | $42.07 | $40.71 | $40.94 | $38.97 | 278,071 |
| 2019-08-13 | $41.87 | $43.43 | $41.87 | $42.74 | $40.69 | 79,807 |
| 2019-08-12 | $42.90 | $42.90 | $41.79 | $41.89 | $39.88 | 71,675 |
| 2019-08-09 | $43.88 | $43.88 | $42.68 | $43.07 | $41.00 | 77,879 |
| 2019-08-08 | $43.58 | $44.65 | $43.57 | $44.01 | $41.90 | 269,526 |
| 2019-08-07 | $42.73 | $43.35 | $42.17 | $43.27 | $41.19 | 100,782 |
| 2019-08-06 | $42.99 | $43.25 | $42.55 | $43.14 | $41.07 | 304,070 |
| 2019-08-05 | $43.45 | $43.52 | $42.33 | $43.02 | $40.95 | 144,996 |
| 2019-08-02 | $45.31 | $45.32 | $43.98 | $44.34 | $42.21 | 174,045 |
| 2019-08-01 | $46.53 | $47.52 | $45.32 | $45.62 | $43.43 | 112,761 |
| 2019-07-31 | $46.76 | $47.53 | $46.39 | $46.58 | $44.34 | 245,696 |
| 2019-07-30 | $46.23 | $47.26 | $46.01 | $46.98 | $44.72 | 114,051 |
| 2019-07-29 | $47.02 | $47.32 | $46.16 | $46.46 | $44.23 | 106,352 |
| 2019-07-26 | $46.77 | $46.98 | $46.15 | $46.96 | $44.70 | 212,336 |
| 2019-07-25 | $45.91 | $46.69 | $45.74 | $46.54 | $44.31 | 150,287 |
| 2019-07-24 | $44.74 | $46.06 | $44.74 | $45.97 | $43.76 | 114,818 |
| 2019-07-23 | $44.44 | $45.19 | $44.09 | $45.04 | $42.88 | 380,923 |
| 2019-07-22 | $45.23 | $45.53 | $43.78 | $44.14 | $42.02 | 98,292 |
| 2019-07-19 | $45.21 | $45.83 | $44.95 | $45.24 | $43.07 | 175,598 |
| 2019-07-18 | $45.61 | $46.00 | $45.31 | $45.48 | $43.13 | 131,938 |
| 2019-07-17 | $46.28 | $46.51 | $45.65 | $45.78 | $43.42 | 112,561 |
| 2019-07-16 | $46.05 | $46.49 | $46.05 | $46.30 | $43.91 | 137,133 |
| 2019-07-15 | $46.24 | $46.28 | $45.80 | $46.21 | $43.83 | 87,818 |
| 2019-07-12 | $45.36 | $46.27 | $45.23 | $46.17 | $43.79 | 186,473 |
| 2019-07-11 | $46.66 | $47.07 | $45.16 | $45.35 | $43.01 | 146,997 |
| 2019-07-10 | $47.31 | $47.79 | $46.54 | $46.73 | $44.32 | 183,912 |
| 2019-07-09 | $48.73 | $48.76 | $47.02 | $47.08 | $44.65 | 209,705 |
| 2019-07-08 | $48.57 | $50.36 | $47.49 | $48.86 | $46.34 | 821,591 |
| 2019-07-05 | $45.40 | $46.17 | $44.55 | $46.10 | $43.72 | 135,171 |
| 2019-07-03 | $45.78 | $46.02 | $45.25 | $45.42 | $43.08 | 63,436 |
| 2019-07-02 | $46.05 | $46.40 | $45.18 | $45.73 | $43.37 | 99,901 |
| 2019-07-01 | $46.46 | $46.89 | $45.56 | $46.01 | $43.64 | 116,954 |
| 2019-06-28 | $45.20 | $46.07 | $45.03 | $46.02 | $43.65 | 272,049 |
| 2019-06-27 | $44.11 | $45.21 | $43.77 | $45.20 | $42.87 | 157,412 |
| 2019-06-26 | $43.16 | $44.10 | $43.05 | $43.91 | $41.64 | 97,794 |
| 2019-06-25 | $43.56 | $44.01 | $43.08 | $43.09 | $40.87 | 161,821 |
| 2019-06-24 | $44.19 | $44.28 | $43.39 | $43.43 | $41.19 | 98,483 |
| 2019-06-21 | $43.89 | $44.48 | $43.50 | $44.04 | $41.77 | 199,156 |
| 2019-06-20 | $44.37 | $44.41 | $43.71 | $43.91 | $41.64 | 114,504 |
| 2019-06-19 | $43.58 | $44.25 | $43.30 | $43.79 | $41.53 | 92,241 |
| 2019-06-18 | $43.72 | $44.57 | $43.34 | $43.63 | $41.38 | 122,082 |
| 2019-06-17 | $43.66 | $43.72 | $43.15 | $43.33 | $41.09 | 74,464 |
| 2019-06-14 | $44.05 | $44.11 | $43.53 | $43.57 | $41.32 | 63,639 |
| 2019-06-13 | $43.70 | $44.15 | $43.42 | $43.98 | $41.71 | 114,950 |
| 2019-06-12 | $43.72 | $43.85 | $43.24 | $43.46 | $41.22 | 75,185 |
| 2019-06-11 | $44.20 | $44.89 | $43.64 | $43.84 | $41.58 | 82,284 |
| 2019-06-10 | $43.96 | $44.59 | $43.75 | $43.87 | $41.61 | 71,857 |
| 2019-06-07 | $43.86 | $44.10 | $43.12 | $43.91 | $41.64 | 80,166 |
| 2019-06-06 | $44.27 | $44.41 | $43.00 | $43.45 | $41.21 | 56,346 |
| 2019-06-05 | $44.39 | $44.40 | $43.57 | $44.00 | $41.73 | 55,110 |
| 2019-06-04 | $43.94 | $44.57 | $43.77 | $44.39 | $42.10 | 128,719 |
| 2019-06-03 | $42.28 | $43.70 | $42.28 | $43.57 | $41.32 | 167,989 |
| 2019-05-31 | $42.10 | $42.38 | $41.86 | $42.08 | $39.91 | 127,709 |
| 2019-05-30 | $42.33 | $42.95 | $42.24 | $42.63 | $40.43 | 97,861 |
| 2019-05-29 | $42.42 | $42.86 | $41.89 | $42.30 | $40.12 | 205,327 |
| 2019-05-28 | $43.22 | $43.46 | $42.85 | $42.88 | $40.67 | 129,943 |
| 2019-05-24 | $43.65 | $43.65 | $42.67 | $43.19 | $40.96 | 95,733 |
| 2019-05-23 | $43.09 | $43.69 | $41.89 | $43.28 | $41.05 | 321,074 |
| 2019-05-22 | $45.18 | $45.18 | $42.94 | $43.53 | $41.28 | 263,673 |
| 2019-05-21 | $44.49 | $45.47 | $43.88 | $45.26 | $42.93 | 246,457 |
| 2019-05-20 | $43.22 | $44.86 | $43.07 | $44.35 | $42.06 | 179,089 |
| 2019-05-17 | $46.30 | $46.88 | $45.20 | $45.56 | $43.21 | 207,433 |
| 2019-05-16 | $47.42 | $47.42 | $46.39 | $46.65 | $44.24 | 129,880 |
| 2019-05-15 | $46.37 | $47.32 | $46.37 | $46.98 | $44.56 | 241,656 |
| 2019-05-14 | $46.88 | $48.00 | $46.37 | $46.78 | $44.37 | 148,975 |
| 2019-05-13 | $47.47 | $47.47 | $46.35 | $46.78 | $44.37 | 163,357 |
| 2019-05-10 | $48.16 | $48.30 | $47.10 | $48.18 | $45.69 | 63,305 |
| 2019-05-09 | $47.33 | $48.52 | $47.33 | $48.12 | $45.64 | 122,389 |
| 2019-05-08 | $48.05 | $48.05 | $47.31 | $47.78 | $45.32 | 96,389 |
| 2019-05-07 | $48.15 | $48.53 | $47.21 | $48.00 | $45.52 | 83,179 |
| 2019-05-06 | $47.27 | $48.71 | $47.27 | $48.54 | $46.04 | 96,924 |
| 2019-05-03 | $47.46 | $48.29 | $47.45 | $48.22 | $45.73 | 158,868 |
| 2019-05-02 | $46.70 | $47.32 | $46.13 | $47.14 | $44.71 | 71,177 |
| 2019-05-01 | $47.46 | $47.69 | $46.60 | $46.81 | $44.40 | 279,545 |
| 2019-04-30 | $47.12 | $47.54 | $46.47 | $47.49 | $45.04 | 163,021 |
| 2019-04-29 | $46.90 | $47.58 | $46.90 | $47.13 | $44.70 | 167,484 |
| 2019-04-26 | $46.58 | $47.09 | $46.46 | $46.88 | $44.46 | 54,176 |
| 2019-04-25 | $46.79 | $47.18 | $46.03 | $46.40 | $44.01 | 115,491 |
| 2019-04-24 | $46.55 | $47.58 | $46.46 | $47.26 | $44.82 | 125,394 |
| 2019-04-23 | $45.58 | $46.77 | $45.05 | $46.63 | $44.22 | 115,418 |
| 2019-04-22 | $46.68 | $46.74 | $45.07 | $45.58 | $43.07 | 89,312 |
| 2019-04-18 | $45.98 | $46.87 | $45.98 | $46.73 | $44.16 | 149,715 |
| 2019-04-17 | $45.68 | $46.37 | $45.56 | $46.13 | $43.59 | 272,346 |
| 2019-04-16 | $44.64 | $45.48 | $44.58 | $45.43 | $42.93 | 135,932 |
| 2019-04-15 | $44.03 | $44.77 | $44.03 | $44.51 | $42.06 | 114,337 |
| 2019-04-12 | $43.64 | $44.54 | $43.11 | $43.97 | $41.55 | 165,810 |
| 2019-04-11 | $43.40 | $43.71 | $42.91 | $43.19 | $40.81 | 58,273 |
| 2019-04-10 | $42.64 | $43.54 | $42.64 | $43.39 | $41.00 | 118,884 |
| 2019-04-09 | $42.88 | $43.30 | $42.57 | $42.61 | $40.27 | 90,574 |
| 2019-04-08 | $42.76 | $43.19 | $42.58 | $42.98 | $40.61 | 120,909 |
| 2019-04-05 | $42.43 | $43.26 | $42.43 | $42.75 | $40.40 | 124,857 |
| 2019-04-04 | $41.92 | $42.49 | $41.92 | $42.35 | $40.02 | 44,352 |
| 2019-04-03 | $41.72 | $42.53 | $41.37 | $41.96 | $39.65 | 67,213 |
| 2019-04-02 | $41.60 | $42.13 | $41.11 | $41.34 | $39.07 | 56,638 |
| 2019-04-01 | $41.29 | $41.84 | $41.17 | $41.57 | $39.28 | 75,330 |
| 2019-03-29 | $41.33 | $41.54 | $40.61 | $40.93 | $38.68 | 87,157 |
| 2019-03-28 | $40.94 | $41.28 | $40.18 | $41.13 | $38.87 | 63,417 |
| 2019-03-27 | $40.69 | $40.98 | $40.05 | $40.82 | $38.57 | 51,251 |
| 2019-03-26 | $40.88 | $41.22 | $40.19 | $40.64 | $38.40 | 100,940 |
| 2019-03-25 | $40.19 | $41.21 | $40.05 | $40.60 | $38.37 | 83,396 |
| 2019-03-22 | $42.27 | $42.32 | $40.09 | $40.11 | $37.90 | 80,157 |
| 2019-03-21 | $42.08 | $43.30 | $42.08 | $42.65 | $40.30 | 95,274 |
| 2019-03-20 | $42.91 | $42.98 | $42.04 | $42.25 | $39.92 | 82,659 |
| 2019-03-19 | $43.78 | $43.80 | $42.93 | $43.06 | $40.69 | 39,007 |
| 2019-03-18 | $42.46 | $43.60 | $42.44 | $43.53 | $41.13 | 93,740 |
| 2019-03-15 | $42.84 | $43.36 | $42.13 | $42.38 | $40.05 | 222,266 |
| 2019-03-14 | $43.55 | $43.67 | $42.71 | $42.79 | $40.44 | 49,409 |
| 2019-03-13 | $43.82 | $44.10 | $43.21 | $43.71 | $41.30 | 85,016 |
| 2019-03-12 | $44.05 | $44.21 | $43.50 | $43.54 | $41.14 | 88,148 |
| 2019-03-11 | $43.88 | $44.10 | $43.47 | $43.99 | $41.57 | 103,231 |
| 2019-03-08 | $43.34 | $43.91 | $43.33 | $43.78 | $41.37 | 65,046 |
| 2019-03-07 | $44.20 | $44.28 | $43.29 | $43.68 | $41.28 | 127,965 |
| 2019-03-06 | $45.32 | $45.32 | $44.07 | $44.24 | $41.81 | 177,931 |
| 2019-03-05 | $45.73 | $45.86 | $45.03 | $45.15 | $42.67 | 69,801 |
| 2019-03-04 | $46.19 | $46.31 | $45.56 | $45.66 | $43.15 | 135,507 |
| 2019-03-01 | $46.28 | $46.65 | $45.78 | $46.17 | $43.63 | 102,021 |
| 2019-02-28 | $46.53 | $46.54 | $45.98 | $46.02 | $43.49 | 73,795 |
| 2019-02-27 | $46.69 | $47.00 | $46.38 | $46.67 | $44.10 | 78,952 |
| 2019-02-26 | $47.46 | $47.85 | $46.62 | $46.69 | $44.12 | 74,471 |
| 2019-02-25 | $47.70 | $48.01 | $47.35 | $47.35 | $44.74 | 59,194 |
| 2019-02-22 | $47.73 | $47.88 | $47.19 | $47.51 | $44.90 | 140,634 |
| 2019-02-21 | $48.12 | $48.66 | $47.12 | $47.50 | $44.89 | 82,328 |
| 2019-02-20 | $47.31 | $48.66 | $47.31 | $48.33 | $45.67 | 86,113 |
| 2019-02-19 | $46.84 | $47.60 | $46.84 | $47.26 | $44.66 | 63,031 |
| 2019-02-15 | $46.55 | $47.42 | $46.55 | $46.96 | $44.38 | 141,480 |
| 2019-02-14 | $46.32 | $47.20 | $46.15 | $46.15 | $43.61 | 100,549 |
| 2019-02-13 | $46.07 | $46.76 | $46.07 | $46.49 | $43.93 | 93,887 |
| 2019-02-12 | $44.88 | $46.02 | $44.88 | $45.98 | $43.45 | 90,338 |
| 2019-02-11 | $44.66 | $44.66 | $44.07 | $44.64 | $42.18 | 63,937 |
| 2019-02-08 | $44.96 | $45.58 | $44.28 | $44.59 | $42.14 | 56,659 |
| 2019-02-07 | $45.38 | $45.75 | $44.54 | $45.14 | $42.66 | 80,754 |
| 2019-02-06 | $44.53 | $46.11 | $44.28 | $45.73 | $43.21 | 177,304 |
| 2019-02-05 | $45.37 | $45.83 | $44.56 | $44.76 | $42.30 | 68,789 |
| 2019-02-04 | $44.32 | $45.41 | $44.07 | $45.37 | $42.87 | 239,949 |
| 2019-02-01 | $44.82 | $45.23 | $44.22 | $44.45 | $42.00 | 55,854 |
| 2019-01-31 | $44.47 | $45.21 | $44.26 | $44.75 | $42.29 | 130,674 |
| 2019-01-30 | $44.21 | $44.85 | $43.44 | $44.58 | $42.13 | 76,311 |
| 2019-01-29 | $43.62 | $44.15 | $43.61 | $43.98 | $41.56 | 54,147 |
| 2019-01-28 | $44.10 | $44.25 | $42.83 | $43.50 | $41.11 | 93,443 |
| 2019-01-25 | $44.75 | $45.47 | $44.43 | $44.72 | $42.09 | 90,353 |
| 2019-01-24 | $44.04 | $44.86 | $44.04 | $44.28 | $41.68 | 154,844 |
| 2019-01-23 | $45.15 | $45.43 | $44.28 | $44.29 | $41.69 | 108,003 |
| 2019-01-22 | $45.49 | $46.16 | $44.76 | $45.08 | $42.43 | 179,461 |
| 2019-01-18 | $45.30 | $46.18 | $45.21 | $45.78 | $43.09 | 129,140 |
| 2019-01-17 | $44.05 | $45.38 | $44.05 | $45.25 | $42.59 | 202,561 |
| 2019-01-16 | $43.93 | $44.61 | $43.89 | $44.44 | $41.83 | 114,073 |
| 2019-01-15 | $44.05 | $44.16 | $43.43 | $43.92 | $41.34 | 135,895 |
| 2019-01-14 | $45.11 | $45.64 | $44.18 | $44.27 | $41.67 | 111,355 |
| 2019-01-11 | $45.63 | $45.86 | $44.78 | $45.47 | $42.80 | 135,411 |
| 2019-01-10 | $44.11 | $45.87 | $43.91 | $45.84 | $43.15 | 210,902 |
| 2019-01-09 | $43.74 | $44.74 | $43.38 | $44.45 | $41.84 | 303,830 |
| 2019-01-08 | $40.87 | $46.61 | $39.58 | $43.58 | $41.02 | 419,100 |
| 2019-01-07 | $40.97 | $41.81 | $40.89 | $41.45 | $39.02 | 141,864 |
| 2019-01-04 | $40.37 | $41.09 | $39.78 | $40.90 | $38.50 | 119,607 |
| 2019-01-03 | $40.57 | $40.83 | $39.45 | $40.01 | $37.66 | 120,311 |
| 2019-01-02 | $39.77 | $41.24 | $39.71 | $40.61 | $38.23 | 157,553 |
| 2018-12-31 | $40.51 | $40.67 | $39.48 | $40.36 | $37.99 | 108,659 |
| 2018-12-28 | $40.20 | $41.17 | $39.91 | $40.45 | $38.08 | 135,715 |
| 2018-12-27 | $39.23 | $40.10 | $38.74 | $40.07 | $37.72 | 124,134 |
| 2018-12-26 | $37.77 | $39.92 | $37.43 | $39.82 | $37.48 | 113,997 |
| 2018-12-24 | $38.58 | $38.61 | $37.69 | $37.69 | $35.48 | 106,617 |
| 2018-12-21 | $40.56 | $40.66 | $38.18 | $38.50 | $36.24 | 739,418 |
| 2018-12-20 | $41.16 | $41.71 | $40.20 | $40.49 | $38.11 | 164,701 |
| 2018-12-19 | $41.65 | $42.45 | $40.73 | $41.09 | $38.68 | 193,490 |
| 2018-12-18 | $42.18 | $42.51 | $41.24 | $41.43 | $39.00 | 117,653 |
| 2018-12-17 | $42.29 | $42.83 | $41.79 | $41.98 | $39.52 | 186,865 |
| 2018-12-14 | $42.21 | $43.10 | $41.99 | $42.49 | $40.00 | 378,364 |
| 2018-12-13 | $42.92 | $42.97 | $42.32 | $42.48 | $39.99 | 78,075 |
| 2018-12-12 | $42.35 | $43.42 | $42.09 | $42.70 | $40.19 | 95,151 |
| 2018-12-11 | $42.34 | $43.28 | $41.63 | $41.83 | $39.37 | 142,658 |
| 2018-12-10 | $43.85 | $44.21 | $41.64 | $41.82 | $39.36 | 168,929 |
| 2018-12-07 | $45.01 | $45.27 | $43.93 | $44.15 | $41.56 | 92,767 |
| 2018-12-06 | $44.29 | $44.84 | $42.99 | $44.73 | $42.10 | 221,483 |
| 2018-12-04 | $47.03 | $47.41 | $44.54 | $44.64 | $42.02 | 143,095 |
| 2018-12-03 | $48.08 | $48.46 | $46.85 | $47.05 | $44.29 | 123,952 |
| 2018-11-30 | $47.68 | $47.97 | $47.37 | $47.74 | $44.94 | 133,716 |
| 2018-11-29 | $48.11 | $48.33 | $47.21 | $47.67 | $44.87 | 65,569 |
| 2018-11-28 | $47.29 | $48.36 | $46.54 | $48.32 | $45.48 | 156,260 |
| 2018-11-27 | $47.95 | $48.21 | $47.29 | $47.32 | $44.54 | 64,249 |
| 2018-11-26 | $47.61 | $48.31 | $47.40 | $48.21 | $45.38 | 77,932 |
| 2018-11-23 | $47.30 | $47.80 | $47.15 | $47.38 | $44.60 | 44,676 |
| 2018-11-21 | $47.29 | $48.31 | $46.97 | $47.57 | $44.78 | 56,554 |
| 2018-11-20 | $47.74 | $48.33 | $47.02 | $47.25 | $44.48 | 115,507 |
| 2018-11-19 | $49.05 | $49.46 | $47.85 | $47.93 | $45.12 | 163,334 |
| 2018-11-16 | $48.11 | $49.29 | $48.02 | $49.13 | $46.25 | 132,953 |
| 2018-11-15 | $47.65 | $48.49 | $47.18 | $48.38 | $45.54 | 137,327 |
| 2018-11-14 | $47.73 | $48.69 | $47.73 | $48.08 | $45.26 | 124,031 |
| 2018-11-13 | $47.05 | $48.28 | $46.93 | $47.60 | $44.81 | 151,410 |
| 2018-11-12 | $47.49 | $47.77 | $46.57 | $46.81 | $44.06 | 137,621 |
| 2018-11-09 | $47.40 | $47.74 | $46.81 | $47.48 | $44.69 | 161,478 |
| 2018-11-08 | $47.45 | $48.27 | $47.18 | $47.85 | $45.04 | 122,909 |
| 2018-11-07 | $47.00 | $47.78 | $46.14 | $47.77 | $44.97 | 112,002 |
| 2018-11-06 | $45.87 | $47.19 | $45.87 | $46.96 | $44.20 | 75,575 |
| 2018-11-05 | $45.64 | $46.06 | $45.16 | $45.92 | $43.22 | 96,137 |
| 2018-11-02 | $45.88 | $46.44 | $45.64 | $45.66 | $42.98 | 102,766 |
| 2018-11-01 | $44.74 | $45.74 | $44.74 | $45.57 | $42.89 | 164,174 |
| 2018-10-31 | $45.15 | $45.54 | $44.30 | $44.35 | $41.75 | 104,868 |
| 2018-10-30 | $44.40 | $45.07 | $44.10 | $44.89 | $42.25 | 82,208 |
| 2018-10-29 | $44.40 | $45.61 | $43.68 | $44.28 | $41.68 | 207,011 |
| 2018-10-26 | $42.23 | $43.41 | $41.94 | $42.56 | $40.06 | 113,155 |
| 2018-10-25 | $42.86 | $43.58 | $42.41 | $42.64 | $40.14 | 203,485 |
| 2018-10-24 | $44.71 | $45.09 | $42.52 | $42.63 | $40.13 | 174,527 |
| 2018-10-23 | $45.69 | $45.69 | $44.41 | $44.83 | $42.20 | 206,769 |
| 2018-10-22 | $45.06 | $46.28 | $45.06 | $45.53 | $42.86 | 101,946 |
| 2018-10-19 | $45.33 | $45.50 | $44.60 | $44.88 | $42.25 | 77,752 |
| 2018-10-18 | $46.16 | $46.43 | $45.13 | $45.44 | $42.77 | 79,940 |
| 2018-10-17 | $46.84 | $47.07 | $46.13 | $46.43 | $43.70 | 178,178 |
| 2018-10-16 | $46.31 | $47.47 | $46.26 | $47.29 | $44.51 | 102,355 |
| 2018-10-15 | $45.22 | $46.55 | $45.22 | $46.31 | $43.59 | 129,105 |
| 2018-10-12 | $46.85 | $47.09 | $45.07 | $45.68 | $42.84 | 130,745 |
| 2018-10-11 | $44.03 | $47.03 | $44.03 | $46.31 | $43.43 | 205,459 |
| 2018-10-10 | $45.65 | $46.87 | $44.14 | $44.26 | $41.51 | 328,387 |
| 2018-10-09 | $44.63 | $49.75 | $43.34 | $45.65 | $42.81 | 482,043 |
| 2018-10-08 | $47.88 | $49.37 | $47.88 | $48.67 | $45.65 | 234,121 |
| 2018-10-05 | $48.76 | $48.82 | $47.42 | $47.91 | $44.93 | 150,726 |
| 2018-10-04 | $49.77 | $49.96 | $48.76 | $48.77 | $45.74 | 67,959 |
| 2018-10-03 | $49.39 | $50.07 | $48.61 | $49.91 | $46.81 | 137,772 |
| 2018-10-02 | $49.53 | $49.75 | $49.12 | $49.22 | $46.16 | 93,752 |
| 2018-10-01 | $50.78 | $50.97 | $49.33 | $49.66 | $46.57 | 156,984 |
| 2018-09-28 | $50.00 | $50.75 | $50.00 | $50.50 | $47.36 | 128,440 |
| 2018-09-27 | $50.85 | $51.05 | $49.95 | $50.20 | $47.08 | 122,893 |
| 2018-09-26 | $51.70 | $51.70 | $50.80 | $50.85 | $47.69 | 91,229 |
| 2018-09-25 | $52.05 | $52.50 | $51.30 | $51.70 | $48.49 | 82,056 |
| 2018-09-24 | $51.15 | $52.45 | $50.60 | $52.05 | $48.81 | 135,748 |
| 2018-09-21 | $52.65 | $52.95 | $51.40 | $51.45 | $48.25 | 223,504 |
| 2018-09-20 | $52.05 | $52.65 | $51.40 | $52.55 | $49.28 | 102,951 |
| 2018-09-19 | $52.60 | $52.95 | $51.45 | $51.75 | $48.53 | 144,310 |
| 2018-09-18 | $53.15 | $53.20 | $52.45 | $52.50 | $49.24 | 100,779 |
| 2018-09-17 | $53.60 | $53.65 | $52.90 | $53.00 | $49.71 | 68,042 |
| 2018-09-14 | $53.50 | $54.05 | $53.25 | $53.65 | $50.32 | 69,198 |
| 2018-09-13 | $53.95 | $54.28 | $53.25 | $53.45 | $50.13 | 65,104 |
| 2018-09-12 | $53.35 | $53.80 | $53.01 | $53.55 | $50.22 | 64,873 |
| 2018-09-11 | $53.95 | $53.95 | $53.10 | $53.30 | $49.99 | 73,286 |
| 2018-09-10 | $54.30 | $54.60 | $53.85 | $54.00 | $50.64 | 85,675 |
| 2018-09-07 | $54.15 | $54.60 | $53.60 | $53.90 | $50.55 | 79,261 |
| 2018-09-06 | $54.45 | $55.32 | $54.05 | $54.25 | $50.88 | 98,813 |
| 2018-09-05 | $53.75 | $54.50 | $53.65 | $54.15 | $50.78 | 68,677 |
| 2018-09-04 | $53.60 | $54.20 | $52.75 | $53.85 | $50.50 | 100,470 |
| 2018-08-31 | $53.60 | $53.90 | $53.45 | $53.75 | $50.41 | 63,005 |
| 2018-08-30 | $54.00 | $54.25 | $53.55 | $53.85 | $50.50 | 50,665 |
| 2018-08-29 | $54.15 | $54.70 | $53.80 | $54.25 | $50.88 | 114,661 |
| 2018-08-28 | $54.25 | $55.00 | $53.90 | $54.20 | $50.83 | 108,700 |
| 2018-08-27 | $54.30 | $54.80 | $54.10 | $54.20 | $50.83 | 68,215 |
| 2018-08-24 | $54.20 | $54.40 | $53.75 | $54.05 | $50.69 | 79,976 |
| 2018-08-23 | $54.10 | $54.20 | $53.35 | $53.85 | $50.50 | 66,854 |
| 2018-08-22 | $54.85 | $54.85 | $53.95 | $54.20 | $50.83 | 83,175 |
| 2018-08-21 | $53.85 | $54.85 | $53.85 | $54.75 | $51.35 | 139,393 |
| 2018-08-20 | $54.05 | $54.50 | $53.50 | $53.70 | $50.36 | 85,893 |
| 2018-08-17 | $54.00 | $54.28 | $53.85 | $53.90 | $50.55 | 53,513 |
| 2018-08-16 | $53.65 | $54.15 | $53.65 | $54.00 | $50.64 | 47,860 |
| 2018-08-15 | $53.70 | $53.85 | $53.20 | $53.40 | $50.08 | 53,577 |
| 2018-08-14 | $53.85 | $54.55 | $53.40 | $54.05 | $50.69 | 90,768 |
| 2018-08-13 | $53.30 | $54.00 | $53.05 | $53.55 | $50.22 | 100,082 |
| 2018-08-10 | $52.80 | $53.60 | $52.30 | $53.35 | $50.03 | 94,426 |
| 2018-08-09 | $54.05 | $54.30 | $53.15 | $53.25 | $49.94 | 86,364 |
| 2018-08-08 | $54.05 | $54.35 | $53.40 | $54.10 | $50.74 | 104,782 |
| 2018-08-07 | $53.35 | $54.65 | $53.35 | $54.10 | $50.74 | 81,494 |
| 2018-08-06 | $53.35 | $54.15 | $53.17 | $53.90 | $50.55 | 103,617 |
| 2018-08-03 | $54.20 | $54.75 | $53.50 | $53.60 | $50.27 | 150,358 |
| 2018-08-02 | $53.90 | $54.40 | $53.75 | $54.05 | $50.69 | 126,702 |
| 2018-08-01 | $54.20 | $54.50 | $53.45 | $54.45 | $51.07 | 160,130 |
| 2018-07-31 | $53.40 | $55.00 | $53.40 | $54.20 | $50.83 | 210,744 |
| 2018-07-30 | $53.60 | $54.15 | $53.25 | $53.35 | $50.03 | 101,663 |
| 2018-07-27 | $54.50 | $54.50 | $53.20 | $53.70 | $50.36 | 148,103 |
| 2018-07-26 | $54.30 | $55.00 | $53.95 | $54.30 | $50.93 | 217,541 |
| 2018-07-25 | $54.75 | $54.85 | $53.70 | $54.30 | $50.93 | 166,414 |
| 2018-07-24 | $55.25 | $55.40 | $54.60 | $54.85 | $51.44 | 208,248 |
| 2018-07-23 | $54.90 | $55.15 | $54.50 | $54.80 | $51.39 | 181,307 |
| 2018-07-20 | $54.65 | $56.05 | $54.35 | $55.50 | $52.05 | 237,640 |
| 2018-07-19 | $53.70 | $54.75 | $53.43 | $54.55 | $51.16 | 217,131 |
| 2018-07-18 | $53.90 | $54.25 | $53.65 | $53.80 | $50.46 | 229,403 |
| 2018-07-17 | $54.00 | $54.50 | $53.45 | $53.90 | $50.55 | 125,553 |
| 2018-07-16 | $54.40 | $54.65 | $53.80 | $53.85 | $50.50 | 140,627 |
| 2018-07-13 | $54.55 | $54.95 | $54.20 | $54.65 | $51.09 | 160,395 |
| 2018-07-12 | $54.85 | $54.95 | $54.00 | $54.55 | $51.00 | 190,511 |
| 2018-07-11 | $54.30 | $54.75 | $54.10 | $54.40 | $50.86 | 187,760 |
| 2018-07-10 | $54.50 | $54.90 | $53.28 | $54.85 | $51.28 | 214,533 |
| 2018-07-09 | $53.25 | $54.50 | $53.25 | $54.40 | $50.86 | 294,311 |
| 2018-07-06 | $52.25 | $53.35 | $51.65 | $52.85 | $49.41 | 418,691 |
| 2018-07-05 | $48.85 | $52.40 | $48.45 | $52.00 | $48.61 | 888,270 |
| 2018-07-03 | $49.20 | $51.50 | $46.45 | $48.50 | $45.34 | 918,241 |
| 2018-07-02 | $43.10 | $43.80 | $42.65 | $43.60 | $40.76 | 472,461 |
| 2018-06-29 | $43.40 | $44.10 | $42.95 | $43.45 | $40.62 | 430,636 |
| 2018-06-28 | $43.60 | $43.60 | $42.85 | $42.95 | $40.15 | 188,741 |
| 2018-06-27 | $44.65 | $44.90 | $43.55 | $43.60 | $40.76 | 247,694 |
| 2018-06-26 | $43.90 | $44.65 | $43.90 | $44.55 | $41.65 | 233,146 |
| 2018-06-25 | $44.20 | $44.30 | $43.45 | $43.85 | $41.00 | 96,916 |
| 2018-06-22 | $44.95 | $44.95 | $44.25 | $44.30 | $41.42 | 492,498 |
| 2018-06-21 | $44.95 | $45.05 | $44.25 | $44.50 | $41.60 | 144,971 |
| 2018-06-20 | $45.10 | $45.15 | $44.65 | $45.10 | $42.16 | 141,611 |
| 2018-06-19 | $45.55 | $45.65 | $44.65 | $45.00 | $42.07 | 270,907 |
| 2018-06-18 | $44.95 | $45.95 | $44.95 | $45.95 | $42.96 | 151,553 |
| 2018-06-15 | $45.20 | $45.65 | $44.70 | $45.20 | $42.26 | 286,422 |
| 2018-06-14 | $45.35 | $45.95 | $45.05 | $45.40 | $42.44 | 178,765 |
| 2018-06-13 | $44.70 | $45.30 | $44.40 | $45.05 | $42.12 | 272,713 |
| 2018-06-12 | $44.90 | $44.95 | $44.45 | $44.55 | $41.65 | 172,217 |
| 2018-06-11 | $44.55 | $45.00 | $44.50 | $44.80 | $41.88 | 117,185 |
| 2018-06-08 | $45.00 | $45.05 | $44.40 | $44.55 | $41.65 | 92,210 |
| 2018-06-07 | $45.00 | $45.40 | $44.80 | $44.90 | $41.98 | 77,348 |
| 2018-06-06 | $45.05 | $45.20 | $44.70 | $44.95 | $42.02 | 82,479 |
| 2018-06-05 | $44.65 | $44.90 | $44.30 | $44.85 | $41.93 | 199,056 |
| 2018-06-04 | $43.75 | $44.80 | $43.50 | $44.65 | $41.74 | 194,695 |
| 2018-06-01 | $43.60 | $43.95 | $43.45 | $43.60 | $40.76 | 144,390 |
| 2018-05-31 | $43.40 | $43.80 | $43.10 | $43.25 | $40.43 | 118,058 |
| 2018-05-30 | $42.70 | $43.75 | $42.70 | $43.50 | $40.67 | 147,982 |
| 2018-05-29 | $42.60 | $43.25 | $42.40 | $42.60 | $39.83 | 114,242 |
| 2018-05-25 | $42.75 | $43.35 | $42.70 | $43.00 | $40.20 | 119,757 |
| 2018-05-24 | $43.00 | $43.30 | $42.80 | $43.00 | $40.20 | 77,451 |
| 2018-05-23 | $43.05 | $43.50 | $42.90 | $43.15 | $40.34 | 168,703 |
| 2018-05-22 | $43.00 | $43.50 | $43.00 | $43.15 | $40.34 | 179,124 |
| 2018-05-21 | $42.00 | $43.25 | $41.85 | $43.05 | $40.25 | 255,416 |
| 2018-05-18 | $41.50 | $42.10 | $41.50 | $42.00 | $39.27 | 178,166 |
| 2018-05-17 | $41.15 | $42.45 | $41.15 | $41.60 | $38.89 | 245,721 |
| 2018-05-16 | $39.85 | $41.30 | $39.85 | $41.25 | $38.56 | 383,456 |
| 2018-05-15 | $41.70 | $42.65 | $39.50 | $39.60 | $37.02 | 428,513 |
| 2018-05-14 | $45.50 | $45.78 | $44.95 | $45.05 | $42.12 | 102,250 |
| 2018-05-11 | $45.90 | $45.90 | $45.30 | $45.35 | $42.40 | 80,817 |
| 2018-05-10 | $46.55 | $46.55 | $45.70 | $45.80 | $42.82 | 108,478 |
| 2018-05-09 | $46.60 | $46.95 | $46.00 | $46.50 | $43.47 | 242,920 |
| 2018-05-08 | $44.95 | $46.70 | $44.50 | $46.40 | $43.38 | 195,442 |
| 2018-05-07 | $44.50 | $45.35 | $44.28 | $45.10 | $42.16 | 115,008 |
| 2018-05-04 | $43.45 | $44.60 | $43.30 | $44.25 | $41.37 | 88,668 |
| 2018-05-03 | $43.90 | $43.90 | $42.95 | $43.55 | $40.71 | 153,318 |
| 2018-05-02 | $44.70 | $44.70 | $43.85 | $43.95 | $41.09 | 135,290 |
| 2018-05-01 | $44.35 | $44.90 | $43.75 | $44.85 | $41.93 | 138,541 |
| 2018-04-30 | $45.20 | $45.90 | $44.55 | $44.55 | $41.65 | 112,897 |
| 2018-04-27 | $46.10 | $46.35 | $45.05 | $45.75 | $42.77 | 131,222 |
| 2018-04-26 | $46.15 | $46.35 | $45.70 | $46.20 | $43.19 | 77,514 |
| 2018-04-25 | $45.20 | $46.25 | $45.20 | $46.25 | $43.24 | 91,389 |
| 2018-04-24 | $45.80 | $46.35 | $45.00 | $45.40 | $42.44 | 101,948 |
| 2018-04-23 | $45.70 | $46.30 | $45.70 | $45.90 | $42.75 | 72,879 |
| 2018-04-20 | $45.05 | $46.15 | $44.90 | $45.65 | $42.52 | 247,236 |
| 2018-04-19 | $45.95 | $46.85 | $45.05 | $45.20 | $42.10 | 153,216 |
| 2018-04-18 | $46.20 | $46.45 | $45.15 | $46.05 | $42.89 | 108,252 |
| 2018-04-17 | $46.10 | $46.45 | $45.55 | $46.25 | $43.08 | 111,239 |
| 2018-04-16 | $45.55 | $46.13 | $45.35 | $45.80 | $42.66 | 84,043 |
| 2018-04-13 | $45.45 | $45.80 | $45.15 | $45.25 | $42.15 | 74,924 |
| 2018-04-12 | $44.75 | $45.50 | $44.15 | $45.30 | $42.19 | 152,434 |
| 2018-04-11 | $43.60 | $44.55 | $43.60 | $44.55 | $41.49 | 70,645 |
| 2018-04-10 | $43.55 | $44.35 | $43.40 | $43.95 | $40.94 | 73,533 |
| 2018-04-09 | $43.60 | $43.70 | $42.95 | $43.05 | $40.10 | 58,260 |
| 2018-04-06 | $44.00 | $44.60 | $43.05 | $43.35 | $40.38 | 73,438 |
| 2018-04-05 | $43.50 | $44.30 | $43.00 | $44.25 | $41.21 | 86,327 |
| 2018-04-04 | $42.20 | $43.50 | $42.00 | $43.45 | $40.47 | 83,612 |
| 2018-04-03 | $42.90 | $42.95 | $42.20 | $42.70 | $39.77 | 136,389 |
| 2018-04-02 | $43.60 | $43.75 | $42.35 | $42.80 | $39.86 | 137,828 |
| 2018-03-29 | $42.50 | $43.95 | $42.50 | $43.70 | $40.70 | 174,520 |
| 2018-03-28 | $42.65 | $42.95 | $42.35 | $42.75 | $39.82 | 86,100 |
| 2018-03-27 | $42.85 | $43.30 | $42.25 | $42.45 | $39.54 | 76,225 |
| 2018-03-26 | $42.50 | $42.95 | $42.00 | $42.80 | $39.86 | 119,627 |
| 2018-03-23 | $42.80 | $42.90 | $42.00 | $42.00 | $39.12 | 118,256 |
| 2018-03-22 | $43.65 | $44.05 | $42.70 | $42.70 | $39.77 | 111,009 |
| 2018-03-21 | $43.75 | $44.40 | $43.55 | $43.85 | $40.84 | 73,810 |
| 2018-03-20 | $44.35 | $44.40 | $43.70 | $43.90 | $40.89 | 88,556 |
| 2018-03-19 | $44.45 | $44.90 | $43.35 | $44.10 | $41.08 | 124,774 |
| 2018-03-16 | $44.05 | $44.65 | $43.80 | $44.50 | $41.45 | 229,223 |
| 2018-03-15 | $45.00 | $45.00 | $43.85 | $43.95 | $40.94 | 146,858 |
| 2018-03-14 | $45.55 | $45.85 | $44.60 | $44.90 | $41.82 | 191,601 |
| 2018-03-13 | $44.80 | $46.00 | $44.60 | $45.45 | $42.33 | 171,121 |
| 2018-03-12 | $43.95 | $44.55 | $43.95 | $44.40 | $41.35 | 135,908 |
| 2018-03-09 | $43.50 | $44.20 | $43.30 | $43.95 | $40.94 | 84,556 |
| 2018-03-08 | $43.60 | $44.20 | $42.95 | $43.20 | $40.24 | 76,500 |
| 2018-03-07 | $42.55 | $43.90 | $42.55 | $43.50 | $40.52 | 187,396 |
| 2018-03-06 | $42.05 | $43.25 | $41.95 | $42.95 | $40.00 | 116,095 |
| 2018-03-05 | $41.00 | $42.15 | $40.90 | $41.95 | $39.07 | 103,857 |
| 2018-03-02 | $40.25 | $42.20 | $40.00 | $41.40 | $38.56 | 159,774 |
| 2018-03-01 | $40.70 | $41.60 | $40.20 | $40.55 | $37.77 | 180,224 |
| 2018-02-28 | $42.75 | $42.80 | $40.80 | $40.85 | $38.05 | 160,002 |
| 2018-02-27 | $43.05 | $43.80 | $42.48 | $42.65 | $39.72 | 124,172 |
| 2018-02-26 | $42.60 | $43.15 | $42.15 | $43.00 | $40.05 | 134,363 |
| 2018-02-23 | $43.05 | $43.25 | $41.80 | $42.20 | $39.31 | 145,527 |
| 2018-02-22 | $42.75 | $43.80 | $42.45 | $42.75 | $39.82 | 143,819 |
| 2018-02-21 | $43.40 | $44.00 | $42.60 | $42.60 | $39.68 | 162,757 |
| 2018-02-20 | $43.05 | $44.25 | $42.80 | $43.55 | $40.56 | 176,483 |
| 2018-02-16 | $42.70 | $44.15 | $42.60 | $43.55 | $40.56 | 193,268 |
| 2018-02-15 | $43.20 | $43.20 | $42.55 | $42.95 | $40.00 | 95,602 |
| 2018-02-14 | $41.75 | $43.10 | $41.75 | $42.95 | $40.00 | 59,438 |
| 2018-02-13 | $42.40 | $42.70 | $42.15 | $42.20 | $39.31 | 62,936 |
| 2018-02-12 | $42.90 | $43.25 | $41.95 | $42.75 | $39.82 | 117,937 |
| 2018-02-09 | $42.05 | $43.05 | $40.90 | $42.70 | $39.77 | 207,404 |
| 2018-02-08 | $42.20 | $42.55 | $41.55 | $41.70 | $38.84 | 193,470 |
| 2018-02-07 | $42.25 | $42.75 | $42.10 | $42.25 | $39.35 | 84,483 |
| 2018-02-06 | $41.35 | $42.75 | $41.15 | $42.35 | $39.45 | 231,239 |
| 2018-02-05 | $44.35 | $44.95 | $41.95 | $42.05 | $39.17 | 190,207 |
| 2018-02-02 | $45.15 | $45.25 | $44.70 | $45.00 | $41.74 | 152,273 |
| 2018-02-01 | $45.25 | $45.80 | $44.95 | $45.50 | $42.21 | 197,560 |
| 2018-01-31 | $46.20 | $46.20 | $45.10 | $45.50 | $42.21 | 108,095 |
| 2018-01-30 | $45.95 | $46.45 | $45.80 | $45.95 | $42.63 | 105,651 |
| 2018-01-29 | $46.80 | $46.90 | $46.30 | $46.45 | $43.09 | 153,791 |
| 2018-01-26 | $46.60 | $47.59 | $46.25 | $47.00 | $43.60 | 139,097 |
| 2018-01-25 | $46.95 | $47.20 | $46.40 | $46.60 | $43.23 | 104,301 |
| 2018-01-24 | $47.05 | $47.50 | $46.65 | $46.90 | $43.51 | 105,615 |
| 2018-01-23 | $47.25 | $47.45 | $46.90 | $47.05 | $43.65 | 66,950 |
| 2018-01-22 | $47.40 | $47.75 | $46.75 | $47.40 | $43.97 | 116,233 |
| 2018-01-19 | $46.85 | $47.50 | $46.35 | $47.40 | $43.97 | 156,830 |
| 2018-01-18 | $46.70 | $47.70 | $46.40 | $46.90 | $43.51 | 120,029 |
| 2018-01-17 | $47.30 | $47.50 | $46.45 | $46.95 | $43.55 | 141,578 |
| 2018-01-16 | $47.20 | $47.75 | $46.75 | $47.00 | $43.60 | 128,127 |
| 2018-01-12 | $46.95 | $47.30 | $46.75 | $47.15 | $43.74 | 186,179 |
| 2018-01-11 | $47.45 | $47.45 | $46.80 | $47.15 | $43.74 | 258,069 |
| 2018-01-10 | $47.20 | $48.20 | $47.00 | $47.35 | $43.92 | 209,029 |
| 2018-01-09 | $47.70 | $48.00 | $45.70 | $47.50 | $44.06 | 713,537 |
| 2018-01-08 | $50.60 | $50.90 | $50.00 | $50.64 | $46.98 | 112,774 |
| 2018-01-05 | $51.80 | $52.15 | $50.50 | $50.65 | $46.99 | 161,296 |
| 2018-01-04 | $52.00 | $52.95 | $51.55 | $51.70 | $47.96 | 129,585 |
| 2018-01-03 | $51.30 | $51.80 | $50.70 | $51.75 | $48.01 | 153,015 |
| 2018-01-02 | $51.25 | $52.20 | $51.10 | $51.25 | $47.54 | 292,623 |
| 2017-12-29 | $51.65 | $51.65 | $51.10 | $51.10 | $47.40 | 184,604 |
| 2017-12-28 | $51.40 | $51.80 | $51.25 | $51.50 | $47.77 | 93,961 |
| 2017-12-27 | $51.50 | $51.50 | $50.82 | $51.30 | $47.59 | 65,033 |
| 2017-12-26 | $51.45 | $51.55 | $50.95 | $51.25 | $47.54 | 71,592 |
| 2017-12-22 | $51.15 | $51.55 | $50.80 | $51.40 | $47.68 | 108,974 |
| 2017-12-21 | $50.95 | $51.25 | $50.53 | $51.05 | $47.36 | 111,133 |
| 2017-12-20 | $50.25 | $51.20 | $50.25 | $50.65 | $46.99 | 120,190 |
| 2017-12-19 | $49.75 | $50.75 | $49.40 | $50.10 | $46.48 | 181,293 |
| 2017-12-18 | $49.85 | $50.45 | $49.15 | $49.50 | $45.92 | 130,000 |
| 2017-12-15 | $48.35 | $49.85 | $48.28 | $49.50 | $45.92 | 290,138 |
| 2017-12-14 | $48.40 | $48.80 | $47.90 | $48.20 | $44.71 | 216,577 |
| 2017-12-13 | $47.50 | $48.45 | $47.45 | $48.35 | $44.85 | 85,787 |
| 2017-12-12 | $46.90 | $47.65 | $46.65 | $47.60 | $44.16 | 108,229 |
| 2017-12-11 | $47.10 | $47.10 | $46.50 | $46.65 | $43.28 | 67,935 |
| 2017-12-08 | $47.60 | $47.90 | $46.90 | $46.95 | $43.55 | 67,570 |
| 2017-12-07 | $47.40 | $48.15 | $47.25 | $47.45 | $44.02 | 65,043 |
| 2017-12-06 | $47.30 | $47.65 | $47.15 | $47.50 | $44.06 | 85,984 |
| 2017-12-05 | $47.30 | $47.65 | $46.65 | $47.30 | $43.88 | 90,387 |
| 2017-12-04 | $48.20 | $48.75 | $47.10 | $47.15 | $43.74 | 79,154 |
| 2017-12-01 | $48.05 | $48.05 | $45.55 | $47.50 | $44.06 | 175,008 |
| 2017-11-30 | $48.25 | $48.55 | $47.75 | $48.10 | $44.62 | 118,046 |
| 2017-11-29 | $47.65 | $48.70 | $47.65 | $48.10 | $44.62 | 140,672 |
| 2017-11-28 | $45.65 | $47.75 | $45.55 | $47.65 | $44.20 | 166,018 |
| 2017-11-27 | $45.20 | $45.70 | $45.10 | $45.60 | $42.30 | 156,460 |
| 2017-11-24 | $45.40 | $45.45 | $44.60 | $45.20 | $41.93 | 38,129 |
| 2017-11-22 | $45.60 | $46.07 | $45.20 | $45.25 | $41.98 | 49,710 |
| 2017-11-21 | $45.50 | $45.82 | $45.25 | $45.50 | $42.21 | 70,957 |
| 2017-11-20 | $44.70 | $45.25 | $44.35 | $45.15 | $41.88 | 73,229 |
| 2017-11-17 | $44.40 | $45.15 | $44.40 | $44.75 | $41.51 | 99,045 |
| 2017-11-16 | $43.60 | $44.80 | $43.60 | $44.75 | $41.51 | 91,896 |
| 2017-11-15 | $43.50 | $44.30 | $43.18 | $43.45 | $40.31 | 134,226 |
| 2017-11-14 | $43.65 | $44.05 | $43.25 | $43.90 | $40.72 | 90,663 |
| 2017-11-13 | $44.20 | $45.05 | $43.95 | $44.00 | $40.82 | 151,937 |
| 2017-11-10 | $44.00 | $44.60 | $44.00 | $44.35 | $41.14 | 69,030 |
| 2017-11-09 | $44.95 | $45.45 | $44.15 | $44.25 | $41.05 | 111,670 |
| 2017-11-08 | $45.45 | $45.65 | $44.70 | $45.35 | $42.07 | 92,089 |
| 2017-11-07 | $46.70 | $46.70 | $45.30 | $45.75 | $42.44 | 140,620 |
| 2017-11-06 | $46.10 | $47.05 | $46.00 | $46.80 | $43.41 | 78,267 |
| 2017-11-03 | $47.05 | $47.55 | $46.20 | $46.25 | $42.90 | 76,236 |
| 2017-11-02 | $47.30 | $47.45 | $46.70 | $47.25 | $43.83 | 70,219 |
| 2017-11-01 | $48.20 | $48.70 | $47.05 | $47.10 | $43.69 | 129,021 |
| 2017-10-31 | $47.55 | $48.10 | $47.00 | $47.80 | $44.34 | 81,830 |
| 2017-10-30 | $47.80 | $47.80 | $46.60 | $47.40 | $43.97 | 93,008 |
| 2017-10-27 | $47.35 | $48.20 | $47.05 | $48.05 | $44.57 | 118,812 |
| 2017-10-26 | $46.95 | $47.90 | $46.60 | $47.50 | $44.06 | 80,251 |
| 2017-10-25 | $46.90 | $46.95 | $46.00 | $46.85 | $43.46 | 120,333 |
| 2017-10-24 | $46.65 | $47.20 | $46.40 | $47.00 | $43.60 | 86,622 |
| 2017-10-23 | $47.20 | $47.20 | $46.65 | $46.65 | $43.28 | 98,459 |
| 2017-10-20 | $47.40 | $47.40 | $46.85 | $47.20 | $43.79 | 141,060 |
| 2017-10-19 | $47.10 | $47.20 | $46.48 | $47.05 | $43.65 | 107,766 |
| 2017-10-18 | $47.70 | $47.95 | $47.30 | $47.40 | $43.97 | 158,487 |
| 2017-10-17 | $47.20 | $47.70 | $47.20 | $47.55 | $44.11 | 107,604 |
| 2017-10-16 | $47.35 | $48.15 | $47.25 | $47.50 | $43.91 | 114,382 |
| 2017-10-13 | $47.40 | $47.55 | $46.80 | $47.35 | $43.77 | 145,506 |
| 2017-10-12 | $46.85 | $47.75 | $46.77 | $47.15 | $43.58 | 172,650 |
| 2017-10-11 | $47.00 | $47.10 | $46.45 | $46.80 | $43.26 | 132,440 |
| 2017-10-10 | $46.10 | $46.95 | $45.95 | $46.85 | $43.31 | 107,246 |
| 2017-10-09 | $46.30 | $46.65 | $45.55 | $45.85 | $42.38 | 206,634 |
| 2017-10-06 | $45.85 | $46.70 | $45.65 | $46.20 | $42.71 | 139,770 |
| 2017-10-05 | $47.55 | $48.05 | $45.60 | $46.40 | $42.89 | 227,465 |
| 2017-10-04 | $47.75 | $48.80 | $47.50 | $47.50 | $43.91 | 202,942 |
| 2017-10-03 | $47.30 | $50.20 | $45.35 | $48.05 | $44.42 | 357,557 |
| 2017-10-02 | $48.65 | $50.35 | $48.45 | $50.20 | $46.40 | 215,174 |
| 2017-09-29 | $48.90 | $48.90 | $48.25 | $48.70 | $45.02 | 99,263 |
| 2017-09-28 | $48.85 | $49.20 | $47.70 | $49.15 | $45.43 | 110,688 |
| 2017-09-27 | $48.05 | $49.35 | $47.05 | $48.95 | $45.25 | 199,053 |
| 2017-09-26 | $47.05 | $48.25 | $46.85 | $48.20 | $44.55 | 132,263 |
| 2017-09-25 | $44.80 | $48.85 | $44.80 | $47.25 | $43.68 | 314,500 |
| 2017-09-22 | $50.15 | $51.10 | $50.15 | $50.95 | $47.10 | 81,155 |
| 2017-09-21 | $50.40 | $50.75 | $50.15 | $50.15 | $46.36 | 70,113 |
| 2017-09-20 | $51.00 | $51.38 | $50.50 | $50.55 | $46.73 | 75,628 |
| 2017-09-19 | $51.30 | $51.70 | $50.60 | $50.85 | $47.00 | 88,302 |
| 2017-09-18 | $51.15 | $51.55 | $50.60 | $51.30 | $47.42 | 89,354 |
| 2017-09-15 | $50.20 | $51.10 | $50.00 | $51.05 | $47.19 | 210,261 |
| 2017-09-14 | $50.05 | $50.25 | $49.70 | $50.20 | $46.40 | 46,970 |
| 2017-09-13 | $49.50 | $50.07 | $49.45 | $50.00 | $46.22 | 53,220 |
| 2017-09-12 | $48.90 | $49.65 | $48.90 | $49.55 | $45.80 | 74,747 |
| 2017-09-11 | $48.65 | $49.15 | $48.55 | $48.90 | $45.20 | 46,273 |
| 2017-09-08 | $47.55 | $48.55 | $47.40 | $48.35 | $44.69 | 78,720 |
| 2017-09-07 | $48.40 | $48.40 | $47.50 | $47.65 | $44.05 | 50,856 |
| 2017-09-06 | $48.25 | $48.90 | $48.15 | $48.35 | $44.69 | 73,600 |
| 2017-09-05 | $48.60 | $48.70 | $47.55 | $47.80 | $44.18 | 82,613 |
| 2017-09-01 | $49.00 | $49.23 | $48.40 | $48.55 | $44.88 | 78,699 |
| 2017-08-31 | $47.80 | $48.95 | $47.64 | $48.90 | $45.20 | 94,681 |
| 2017-08-30 | $47.45 | $47.85 | $47.35 | $47.65 | $44.05 | 91,130 |
| 2017-08-29 | $47.10 | $47.80 | $46.85 | $47.55 | $43.95 | 75,328 |
| 2017-08-28 | $47.50 | $47.65 | $47.05 | $47.30 | $43.72 | 95,628 |
| 2017-08-25 | $47.10 | $47.55 | $46.70 | $47.40 | $43.81 | 197,201 |
| 2017-08-24 | $47.40 | $47.40 | $46.85 | $46.90 | $43.35 | 65,044 |
| 2017-08-23 | $47.75 | $48.05 | $47.05 | $47.20 | $43.63 | 62,688 |
| 2017-08-22 | $47.45 | $48.10 | $47.45 | $48.10 | $44.46 | 105,616 |
| 2017-08-21 | $47.35 | $47.50 | $46.20 | $47.30 | $43.72 | 124,970 |
| 2017-08-18 | $47.15 | $48.06 | $47.10 | $47.35 | $43.77 | 75,619 |
| 2017-08-17 | $49.10 | $49.40 | $47.55 | $47.55 | $43.95 | 84,479 |
| 2017-08-16 | $49.70 | $49.85 | $49.20 | $49.30 | $45.57 | 58,389 |
| 2017-08-15 | $49.55 | $49.65 | $49.25 | $49.60 | $45.85 | 74,777 |
| 2017-08-14 | $49.85 | $50.05 | $49.45 | $49.60 | $45.85 | 74,420 |
| 2017-08-11 | $49.50 | $49.85 | $49.25 | $49.55 | $45.80 | 82,817 |
| 2017-08-10 | $49.75 | $49.95 | $49.30 | $49.50 | $45.76 | 85,168 |
| 2017-08-09 | $49.95 | $50.30 | $49.35 | $50.10 | $46.31 | 100,299 |
| 2017-08-08 | $50.20 | $51.25 | $49.90 | $50.15 | $46.36 | 63,017 |
| 2017-08-07 | $50.45 | $50.75 | $49.85 | $50.25 | $46.45 | 66,465 |
| 2017-08-04 | $50.25 | $51.00 | $50.05 | $50.75 | $46.91 | 62,990 |
| 2017-08-03 | $50.15 | $50.30 | $49.65 | $50.00 | $46.22 | 76,227 |
| 2017-08-02 | $50.05 | $50.45 | $49.75 | $50.20 | $46.40 | 73,547 |
| 2017-08-01 | $50.90 | $50.90 | $49.75 | $50.30 | $46.49 | 110,450 |
| 2017-07-31 | $50.35 | $50.95 | $50.05 | $50.70 | $46.86 | 73,895 |
| 2017-07-28 | $50.35 | $50.45 | $49.70 | $50.25 | $46.45 | 79,681 |
| 2017-07-27 | $50.30 | $50.70 | $50.15 | $50.40 | $46.59 | 73,368 |
| 2017-07-26 | $51.75 | $51.75 | $49.75 | $50.35 | $46.54 | 128,002 |
| 2017-07-25 | $50.85 | $52.00 | $50.70 | $51.80 | $47.88 | 160,467 |
| 2017-07-24 | $51.20 | $51.20 | $50.35 | $50.45 | $46.63 | 143,273 |
| 2017-07-21 | $51.75 | $52.00 | $51.00 | $51.15 | $47.28 | 154,334 |
| 2017-07-20 | $52.10 | $52.30 | $51.55 | $51.55 | $47.65 | 124,410 |
| 2017-07-19 | $51.20 | $52.20 | $50.70 | $52.15 | $48.21 | 119,604 |
| 2017-07-18 | $51.15 | $51.40 | $50.85 | $51.10 | $47.23 | 118,819 |
| 2017-07-17 | $51.40 | $51.90 | $50.65 | $51.30 | $47.42 | 165,503 |
| 2017-07-14 | $50.50 | $51.45 | $49.95 | $51.25 | $47.37 | 159,439 |
| 2017-07-13 | $50.00 | $51.00 | $49.90 | $50.70 | $46.71 | 209,300 |
| 2017-07-12 | $49.30 | $49.65 | $48.55 | $48.85 | $45.01 | 83,018 |
| 2017-07-11 | $49.60 | $49.95 | $48.75 | $49.00 | $45.14 | 157,826 |
| 2017-07-10 | $48.00 | $50.40 | $47.63 | $49.50 | $45.60 | 242,765 |
| 2017-07-07 | $52.00 | $52.54 | $48.35 | $48.40 | $44.59 | 345,427 |
| 2017-07-06 | $50.50 | $53.45 | $50.50 | $52.25 | $48.14 | 310,627 |
| 2017-07-05 | $57.15 | $57.65 | $55.70 | $56.25 | $51.82 | 112,579 |
| 2017-07-03 | $55.95 | $57.25 | $55.95 | $57.10 | $52.61 | 44,978 |
| 2017-06-30 | $55.50 | $56.30 | $55.20 | $55.80 | $51.41 | 56,461 |
| 2017-06-29 | $55.70 | $56.25 | $54.60 | $55.30 | $50.95 | 54,898 |
| 2017-06-28 | $55.00 | $55.50 | $54.65 | $55.45 | $51.09 | 130,005 |
| 2017-06-27 | $55.80 | $56.55 | $54.75 | $54.85 | $50.53 | 58,669 |
| 2017-06-26 | $55.55 | $56.35 | $55.45 | $55.80 | $51.41 | 42,199 |
| 2017-06-23 | $55.50 | $55.90 | $55.25 | $55.55 | $51.18 | 105,659 |
| 2017-06-22 | $54.55 | $55.70 | $54.55 | $55.25 | $50.90 | 53,715 |
| 2017-06-21 | $55.65 | $56.20 | $54.45 | $54.55 | $50.26 | 55,974 |
| 2017-06-20 | $56.65 | $56.65 | $55.52 | $55.60 | $51.22 | 37,950 |
| 2017-06-19 | $56.60 | $57.10 | $56.45 | $56.95 | $52.47 | 41,447 |
| 2017-06-16 | $56.30 | $56.60 | $55.25 | $56.35 | $51.92 | 142,533 |
| 2017-06-15 | $56.30 | $57.30 | $56.30 | $57.00 | $52.51 | 58,664 |
| 2017-06-14 | $57.15 | $57.25 | $56.40 | $56.95 | $52.47 | 59,281 |
| 2017-06-13 | $57.45 | $57.85 | $56.90 | $57.10 | $52.61 | 43,014 |
| 2017-06-12 | $57.50 | $58.20 | $57.10 | $57.50 | $52.97 | 90,660 |
| 2017-06-09 | $56.25 | $57.80 | $55.90 | $57.50 | $52.97 | 89,070 |
| 2017-06-08 | $54.35 | $56.45 | $54.10 | $56.00 | $51.59 | 82,423 |
| 2017-06-07 | $55.35 | $55.35 | $54.10 | $54.35 | $50.07 | 86,185 |
| 2017-06-06 | $55.15 | $55.75 | $54.60 | $55.25 | $50.90 | 67,355 |
| 2017-06-05 | $56.10 | $56.15 | $55.40 | $55.50 | $51.13 | 42,005 |
| 2017-06-02 | $55.50 | $57.60 | $55.50 | $56.35 | $51.92 | 86,666 |
| 2017-06-01 | $54.40 | $55.45 | $53.95 | $55.45 | $51.09 | 69,371 |
| 2017-05-31 | $54.80 | $54.80 | $53.45 | $54.25 | $49.98 | 77,500 |
| 2017-05-30 | $54.70 | $54.70 | $54.15 | $54.40 | $50.12 | 42,424 |
| 2017-05-26 | $54.55 | $55.05 | $54.00 | $54.80 | $50.49 | 69,527 |
| 2017-05-25 | $55.00 | $55.20 | $54.35 | $54.50 | $50.21 | 54,578 |
| 2017-05-24 | $54.95 | $55.55 | $54.35 | $54.70 | $50.39 | 81,097 |
| 2017-05-23 | $54.80 | $54.90 | $53.88 | $54.80 | $50.49 | 66,016 |
| 2017-05-22 | $54.55 | $55.55 | $54.35 | $54.60 | $50.30 | 57,473 |
| 2017-05-19 | $54.70 | $55.05 | $54.30 | $54.30 | $50.03 | 85,404 |
| 2017-05-18 | $54.00 | $54.85 | $53.80 | $54.30 | $50.03 | 67,732 |
| 2017-05-17 | $55.30 | $55.80 | $54.30 | $54.35 | $50.07 | 100,538 |
| 2017-05-16 | $56.90 | $57.40 | $56.10 | $56.35 | $51.92 | 60,899 |
| 2017-05-15 | $56.40 | $57.23 | $56.40 | $56.95 | $52.47 | 78,238 |
| 2017-05-12 | $57.00 | $57.00 | $55.80 | $56.15 | $51.73 | 96,228 |
| 2017-05-11 | $57.30 | $57.60 | $56.25 | $57.30 | $52.79 | 75,842 |
| 2017-05-10 | $57.75 | $57.90 | $56.95 | $57.65 | $53.11 | 78,862 |
| 2017-05-09 | $58.15 | $58.65 | $57.50 | $57.85 | $53.30 | 111,763 |
| 2017-05-08 | $57.70 | $58.20 | $57.53 | $58.10 | $53.53 | 61,796 |
| 2017-05-05 | $58.30 | $58.30 | $57.45 | $57.85 | $53.30 | 56,504 |
| 2017-05-04 | $57.90 | $58.10 | $57.24 | $57.85 | $53.30 | 59,488 |
| 2017-05-03 | $58.40 | $58.40 | $57.45 | $57.75 | $53.20 | 100,907 |
| 2017-05-02 | $59.05 | $59.40 | $58.30 | $58.75 | $54.13 | 86,228 |
| 2017-05-01 | $59.25 | $59.35 | $58.55 | $58.90 | $54.26 | 67,636 |
| 2017-04-28 | $60.30 | $60.35 | $59.00 | $59.05 | $54.40 | 117,082 |
| 2017-04-27 | $60.85 | $60.85 | $59.55 | $60.20 | $55.46 | 119,526 |
| 2017-04-26 | $60.85 | $61.10 | $60.05 | $60.50 | $55.74 | 164,221 |
| 2017-04-25 | $59.70 | $61.55 | $59.50 | $61.00 | $56.20 | 162,374 |
| 2017-04-24 | $57.55 | $59.25 | $57.05 | $59.10 | $54.45 | 154,118 |
| 2017-04-21 | $54.55 | $57.75 | $54.55 | $56.75 | $52.13 | 312,529 |
| 2017-04-20 | $55.50 | $57.00 | $53.30 | $54.50 | $50.07 | 477,549 |
| 2017-04-19 | $58.95 | $60.10 | $58.35 | $58.80 | $54.02 | 317,666 |
| 2017-04-18 | $57.80 | $58.65 | $57.45 | $58.60 | $53.83 | 119,851 |
| 2017-04-17 | $57.50 | $58.40 | $57.40 | $58.10 | $53.37 | 105,671 |
| 2017-04-13 | $58.55 | $58.60 | $57.25 | $57.35 | $52.68 | 74,318 |
| 2017-04-12 | $59.90 | $59.90 | $58.20 | $58.50 | $53.74 | 80,160 |
| 2017-04-11 | $58.65 | $59.95 | $58.45 | $59.90 | $55.03 | 56,426 |
| 2017-04-10 | $58.55 | $59.65 | $57.20 | $58.80 | $54.02 | 72,800 |
| 2017-04-07 | $57.80 | $58.90 | $57.70 | $58.75 | $53.97 | 149,084 |
| 2017-04-06 | $58.60 | $58.80 | $57.80 | $58.10 | $53.37 | 92,147 |
| 2017-04-05 | $58.25 | $58.95 | $58.20 | $58.60 | $53.83 | 203,121 |
| 2017-04-04 | $57.25 | $57.90 | $57.25 | $57.70 | $53.01 | 81,586 |
| 2017-04-03 | $59.60 | $59.95 | $57.10 | $57.25 | $52.59 | 100,302 |
| 2017-03-31 | $58.35 | $59.65 | $58.15 | $59.50 | $54.66 | 191,255 |
| 2017-03-30 | $57.55 | $58.45 | $57.55 | $58.35 | $53.60 | 102,972 |
| 2017-03-29 | $57.05 | $58.05 | $56.90 | $57.55 | $52.87 | 62,712 |
| 2017-03-28 | $56.85 | $57.65 | $56.85 | $57.15 | $52.50 | 105,904 |
| 2017-03-27 | $55.80 | $57.40 | $55.60 | $57.15 | $52.50 | 75,007 |
| 2017-03-24 | $57.10 | $57.45 | $56.30 | $56.45 | $51.86 | 128,379 |
| 2017-03-23 | $56.55 | $57.60 | $55.70 | $56.85 | $52.23 | 59,849 |
| 2017-03-22 | $56.85 | $57.40 | $55.90 | $56.45 | $51.86 | 90,329 |
| 2017-03-21 | $59.45 | $59.45 | $57.00 | $57.05 | $52.41 | 80,746 |
| 2017-03-20 | $59.25 | $59.25 | $58.70 | $59.05 | $54.25 | 54,709 |
| 2017-03-17 | $59.20 | $59.60 | $58.75 | $59.20 | $54.38 | 249,542 |
| 2017-03-16 | $59.95 | $59.95 | $58.95 | $59.05 | $54.25 | 50,468 |
| 2017-03-15 | $58.35 | $59.95 | $58.00 | $59.60 | $54.75 | 98,528 |
| 2017-03-14 | $57.95 | $58.00 | $57.40 | $57.90 | $53.19 | 56,431 |
| 2017-03-13 | $57.65 | $58.35 | $57.29 | $58.05 | $53.33 | 68,152 |
| 2017-03-10 | $57.35 | $57.98 | $57.25 | $57.65 | $52.96 | 63,995 |
| 2017-03-09 | $57.35 | $58.35 | $56.65 | $56.80 | $52.18 | 81,953 |
| 2017-03-08 | $58.00 | $58.65 | $57.25 | $57.25 | $52.59 | 58,406 |
| 2017-03-07 | $58.65 | $58.95 | $57.85 | $57.90 | $53.19 | 49,060 |
| 2017-03-06 | $58.95 | $59.00 | $58.35 | $58.65 | $53.88 | 57,565 |
| 2017-03-03 | $59.45 | $60.08 | $58.85 | $59.30 | $54.48 | 72,454 |
| 2017-03-02 | $60.40 | $60.65 | $59.20 | $59.40 | $54.57 | 68,897 |
| 2017-03-01 | $59.65 | $60.80 | $59.30 | $60.55 | $55.62 | 129,184 |
| 2017-02-28 | $60.45 | $60.58 | $58.60 | $58.65 | $53.88 | 119,753 |
| 2017-02-27 | $59.65 | $60.55 | $59.00 | $60.55 | $55.62 | 156,152 |
| 2017-02-24 | $58.15 | $59.60 | $58.00 | $59.60 | $54.75 | 96,848 |
| 2017-02-23 | $59.90 | $59.90 | $58.40 | $58.70 | $53.93 | 65,730 |
| 2017-02-22 | $59.65 | $59.91 | $59.30 | $59.75 | $54.89 | 46,327 |
| 2017-02-21 | $58.80 | $59.95 | $58.70 | $59.90 | $55.03 | 74,786 |
| 2017-02-17 | $58.95 | $59.00 | $58.05 | $58.75 | $53.97 | 98,936 |
| 2017-02-16 | $59.00 | $59.10 | $58.25 | $59.05 | $54.25 | 106,840 |
| 2017-02-15 | $58.90 | $59.40 | $58.75 | $58.90 | $54.11 | 118,727 |
| 2017-02-14 | $59.00 | $59.25 | $58.45 | $58.95 | $54.15 | 117,938 |
| 2017-02-13 | $58.70 | $59.50 | $58.70 | $59.40 | $54.57 | 86,378 |
| 2017-02-10 | $58.40 | $58.80 | $57.25 | $58.35 | $53.60 | 171,443 |
| 2017-02-09 | $58.10 | $58.90 | $57.35 | $58.20 | $53.47 | 3,753 |
| 2017-02-08 | $58.50 | $58.60 | $57.45 | $58.00 | $53.28 | 1,003 |
| 2017-02-07 | $59.15 | $59.95 | $58.15 | $58.75 | $53.97 | 143,524 |
| 2017-02-06 | $59.20 | $59.50 | $58.50 | $58.90 | $54.11 | 64,933 |
| 2017-02-03 | $58.90 | $59.65 | $58.50 | $59.30 | $54.48 | 80,145 |
| 2017-02-02 | $59.10 | $59.50 | $58.20 | $58.30 | $53.56 | 205,763 |
| 2017-02-01 | $59.85 | $60.70 | $59.20 | $59.50 | $54.50 | 105,042 |
| 2017-01-31 | $59.50 | $59.65 | $58.80 | $59.55 | $54.55 | 131,595 |
| 2017-01-30 | $59.45 | $60.05 | $58.85 | $59.50 | $54.50 | 134,464 |
| 2017-01-27 | $60.40 | $60.63 | $59.75 | $60.10 | $55.05 | 73,430 |
| 2017-01-26 | $60.45 | $60.75 | $60.00 | $60.15 | $55.10 | 92,105 |
| 2017-01-25 | $60.20 | $60.85 | $60.10 | $60.45 | $55.37 | 90,952 |
| 2017-01-24 | $58.95 | $59.80 | $58.95 | $59.45 | $54.46 | 164,849 |
| 2017-01-23 | $58.75 | $59.25 | $58.25 | $58.60 | $53.68 | 123,725 |
| 2017-01-20 | $58.25 | $59.10 | $58.25 | $58.70 | $53.77 | 146,605 |
| 2017-01-19 | $58.90 | $59.55 | $57.55 | $57.85 | $52.99 | 224,549 |
| 2017-01-18 | $58.30 | $58.85 | $57.80 | $58.75 | $53.81 | 192,477 |
| 2017-01-17 | $59.70 | $59.80 | $57.90 | $58.05 | $53.17 | 153,802 |
| 2017-01-13 | $60.10 | $60.53 | $59.40 | $59.80 | $54.78 | 135,084 |
| 2017-01-12 | $60.35 | $60.35 | $58.55 | $59.80 | $54.78 | 146,834 |
| 2017-01-11 | $59.35 | $60.35 | $58.65 | $60.30 | $55.23 | 229,473 |
| 2017-01-10 | $59.30 | $60.00 | $57.45 | $59.15 | $54.18 | 259,845 |
| 2017-01-09 | $59.35 | $59.45 | $57.15 | $57.35 | $52.53 | 424,015 |
| 2017-01-06 | $60.00 | $62.35 | $58.05 | $59.85 | $54.82 | 588,965 |
| 2017-01-05 | $65.45 | $65.83 | $64.00 | $64.65 | $59.22 | 207,910 |
| 2017-01-04 | $64.80 | $65.85 | $64.65 | $65.70 | $60.18 | 119,989 |
| 2017-01-03 | $64.85 | $64.85 | $63.85 | $64.40 | $58.99 | 170,669 |
| 2016-12-30 | $64.50 | $64.95 | $63.85 | $63.90 | $58.53 | 107,795 |
| 2016-12-29 | $64.45 | $65.05 | $63.70 | $64.50 | $59.08 | 55,589 |
| 2016-12-28 | $65.75 | $65.75 | $64.05 | $64.20 | $58.81 | 50,328 |
| 2016-12-27 | $64.80 | $65.90 | $63.55 | $65.45 | $59.95 | 74,914 |
| 2016-12-23 | $64.70 | $65.20 | $64.20 | $64.60 | $59.17 | 65,031 |
| 2016-12-22 | $64.90 | $65.15 | $63.85 | $64.45 | $59.04 | 64,131 |
| 2016-12-21 | $65.20 | $65.85 | $64.90 | $64.95 | $59.49 | 126,404 |
| 2016-12-20 | $64.75 | $65.40 | $63.65 | $65.40 | $59.91 | 82,026 |
| 2016-12-19 | $64.85 | $65.00 | $63.60 | $64.40 | $58.99 | 125,475 |
| 2016-12-16 | $65.30 | $65.63 | $63.95 | $64.40 | $58.99 | 491,783 |
| 2016-12-15 | $64.00 | $65.85 | $63.80 | $65.06 | $59.59 | 207,594 |
| 2016-12-14 | $64.85 | $65.25 | $63.45 | $63.75 | $58.39 | 88,965 |
| 2016-12-13 | $64.65 | $65.00 | $63.50 | $64.95 | $59.49 | 107,308 |
| 2016-12-12 | $63.85 | $64.55 | $63.74 | $64.15 | $58.76 | 141,094 |
| 2016-12-09 | $62.90 | $64.05 | $61.90 | $63.95 | $58.58 | 193,280 |
| 2016-12-08 | $64.60 | $65.90 | $61.05 | $63.15 | $57.84 | 446,038 |
| 2016-12-07 | $66.45 | $67.70 | $66.10 | $67.59 | $61.91 | 118,531 |
| 2016-12-06 | $65.45 | $66.55 | $64.90 | $66.30 | $60.73 | 138,063 |
| 2016-12-05 | $65.20 | $66.30 | $64.75 | $65.20 | $59.72 | 151,852 |
| 2016-12-02 | $65.00 | $65.50 | $63.95 | $64.45 | $59.04 | 83,978 |
| 2016-12-01 | $65.30 | $66.30 | $64.32 | $64.75 | $59.31 | 121,552 |
| 2016-11-30 | $65.00 | $66.00 | $64.90 | $65.10 | $59.63 | 102,580 |
| 2016-11-29 | $65.55 | $66.35 | $64.80 | $64.85 | $59.40 | 71,343 |
| 2016-11-28 | $66.50 | $66.50 | $65.25 | $65.45 | $59.95 | 203,771 |
| 2016-11-25 | $66.75 | $67.35 | $66.15 | $66.75 | $61.14 | 61,775 |
| 2016-11-23 | $65.35 | $66.50 | $64.15 | $66.40 | $60.82 | 96,499 |
| 2016-11-22 | $64.60 | $65.75 | $63.60 | $65.70 | $60.18 | 134,033 |
| 2016-11-21 | $64.60 | $64.75 | $63.20 | $64.15 | $58.76 | 117,906 |
| 2016-11-18 | $63.15 | $64.35 | $62.85 | $64.30 | $58.90 | 131,102 |
| 2016-11-17 | $63.20 | $63.80 | $62.65 | $63.10 | $57.80 | 83,023 |
| 2016-11-16 | $63.00 | $63.80 | $62.05 | $62.90 | $57.62 | 45,003 |
| 2016-11-15 | $63.05 | $63.20 | $62.10 | $63.20 | $57.89 | 52,162 |
| 2016-11-14 | $62.20 | $63.00 | $61.50 | $62.80 | $57.52 | 165,435 |
| 2016-11-11 | $60.30 | $61.85 | $59.70 | $61.55 | $56.38 | 190,442 |
| 2016-11-10 | $61.25 | $62.05 | $59.75 | $60.00 | $54.96 | 249,057 |
| 2016-11-09 | $54.20 | $61.05 | $54.20 | $60.75 | $55.65 | 361,804 |
| 2016-11-08 | $53.95 | $55.13 | $53.75 | $54.80 | $50.20 | 100,289 |
| 2016-11-07 | $53.75 | $54.35 | $53.40 | $54.20 | $49.65 | 135,856 |
| 2016-11-04 | $51.50 | $53.50 | $51.45 | $52.65 | $48.23 | 188,966 |
| 2016-11-03 | $52.00 | $52.15 | $51.20 | $51.45 | $47.13 | 193,039 |
| 2016-11-02 | $52.55 | $52.75 | $51.65 | $51.90 | $47.54 | 259,397 |
| 2016-11-01 | $53.30 | $53.35 | $52.45 | $52.45 | $48.04 | 130,458 |
| 2016-10-31 | $53.55 | $53.55 | $52.75 | $53.25 | $48.78 | 101,692 |
| 2016-10-28 | $53.10 | $53.90 | $53.10 | $53.30 | $48.82 | 94,718 |
| 2016-10-27 | $53.55 | $53.60 | $52.85 | $53.15 | $48.68 | 107,476 |
| 2016-10-26 | $52.90 | $53.80 | $52.75 | $53.45 | $48.96 | 133,636 |
| 2016-10-25 | $54.40 | $55.30 | $53.10 | $53.40 | $48.91 | 157,900 |
| 2016-10-24 | $54.80 | $55.40 | $54.10 | $54.30 | $49.74 | 116,984 |
| 2016-10-21 | $53.90 | $54.40 | $53.68 | $54.35 | $49.78 | 84,451 |
| 2016-10-20 | $54.75 | $54.80 | $54.15 | $54.50 | $49.92 | 168,995 |
| 2016-10-19 | $54.30 | $55.35 | $54.20 | $55.05 | $50.42 | 166,874 |
| 2016-10-18 | $54.70 | $54.90 | $53.65 | $53.85 | $49.33 | 162,010 |
| 2016-10-17 | $54.50 | $54.50 | $53.75 | $53.95 | $49.42 | 118,357 |
| 2016-10-14 | $55.23 | $55.84 | $54.54 | $54.60 | $50.01 | 161,392 |
| 2016-10-13 | $54.22 | $55.30 | $54.22 | $54.84 | $50.08 | 205,445 |
| 2016-10-12 | $54.77 | $55.43 | $54.25 | $54.70 | $49.95 | 423,137 |
| 2016-10-11 | $55.29 | $55.60 | $54.16 | $54.25 | $49.54 | 194,462 |
| 2016-10-10 | $55.99 | $56.50 | $55.11 | $55.46 | $50.64 | 210,113 |
| 2016-10-07 | $58.25 | $58.41 | $55.78 | $55.82 | $50.97 | 438,372 |
| 2016-10-06 | $55.88 | $58.77 | $55.88 | $58.31 | $53.25 | 466,395 |
| 2016-10-05 | $60.61 | $61.51 | $55.97 | $56.00 | $51.14 | 1,513,090 |
| 2016-10-04 | $66.06 | $66.42 | $64.88 | $65.11 | $59.45 | 96,885 |
| 2016-10-03 | $65.37 | $66.07 | $65.04 | $65.96 | $60.23 | 120,042 |
| 2016-09-30 | $65.04 | $65.64 | $64.53 | $65.27 | $59.60 | 80,619 |
| 2016-09-29 | $64.87 | $65.50 | $64.21 | $64.66 | $59.04 | 93,555 |
| 2016-09-28 | $65.02 | $65.56 | $64.77 | $65.23 | $59.56 | 136,508 |
| 2016-09-27 | $64.83 | $65.19 | $64.28 | $64.84 | $59.21 | 184,947 |
| 2016-09-26 | $65.49 | $66.15 | $64.70 | $64.72 | $59.10 | 135,353 |
| 2016-09-23 | $66.18 | $66.58 | $65.56 | $65.68 | $59.98 | 136,693 |
| 2016-09-22 | $65.97 | $66.47 | $65.18 | $66.40 | $60.63 | 160,840 |
| 2016-09-21 | $64.92 | $65.53 | $64.65 | $65.18 | $59.52 | 125,984 |
| 2016-09-20 | $64.86 | $64.89 | $63.80 | $64.43 | $58.83 | 94,151 |
| 2016-09-19 | $63.93 | $64.56 | $62.99 | $64.24 | $58.66 | 159,029 |
| 2016-09-16 | $63.44 | $63.67 | $62.67 | $63.65 | $58.12 | 262,640 |
| 2016-09-15 | $63.06 | $63.70 | $62.92 | $63.31 | $57.81 | 175,665 |
| 2016-09-14 | $63.03 | $63.24 | $62.25 | $62.92 | $57.45 | 78,345 |
| 2016-09-13 | $63.47 | $63.90 | $62.50 | $62.80 | $57.35 | 94,754 |
| 2016-09-12 | $62.97 | $64.20 | $62.85 | $64.07 | $58.50 | 97,482 |
| 2016-09-09 | $64.90 | $64.90 | $63.49 | $63.50 | $57.98 | 91,504 |
| 2016-09-08 | $65.65 | $65.81 | $65.20 | $65.39 | $59.71 | 77,168 |
| 2016-09-07 | $65.70 | $65.99 | $65.15 | $65.95 | $60.22 | 136,968 |
| 2016-09-06 | $66.71 | $66.71 | $65.66 | $65.81 | $60.09 | 109,397 |
| 2016-09-02 | $67.10 | $67.43 | $66.37 | $66.60 | $60.82 | 151,928 |
| 2016-09-01 | $66.38 | $66.70 | $65.73 | $66.62 | $60.83 | 77,475 |
| 2016-08-31 | $66.56 | $66.66 | $65.39 | $66.43 | $60.66 | 92,677 |
| 2016-08-30 | $66.59 | $66.98 | $66.13 | $66.69 | $60.90 | 69,084 |
| 2016-08-29 | $66.17 | $66.99 | $66.02 | $66.59 | $60.81 | 76,839 |
| 2016-08-26 | $67.00 | $67.30 | $65.75 | $66.21 | $60.46 | 172,049 |
| 2016-08-25 | $66.59 | $67.69 | $66.58 | $67.00 | $61.18 | 83,076 |
| 2016-08-24 | $66.73 | $67.26 | $66.44 | $66.81 | $61.01 | 88,042 |
| 2016-08-23 | $66.54 | $67.32 | $66.23 | $66.81 | $61.01 | 89,702 |
| 2016-08-22 | $67.37 | $67.37 | $66.24 | $66.54 | $60.76 | 144,392 |
| 2016-08-19 | $66.28 | $67.98 | $65.33 | $67.46 | $61.60 | 196,493 |
| 2016-08-18 | $65.69 | $66.61 | $65.60 | $66.52 | $60.74 | 126,564 |
| 2016-08-17 | $65.04 | $65.95 | $64.99 | $65.53 | $59.84 | 58,984 |
| 2016-08-16 | $65.28 | $65.51 | $64.92 | $65.30 | $59.63 | 93,862 |
| 2016-08-15 | $64.59 | $65.75 | $64.59 | $65.43 | $59.75 | 67,128 |
| 2016-08-12 | $64.54 | $64.84 | $63.87 | $64.54 | $58.93 | 97,003 |
| 2016-08-11 | $64.78 | $65.07 | $64.34 | $64.58 | $58.97 | 87,192 |
| 2016-08-10 | $64.11 | $64.71 | $63.90 | $64.35 | $58.76 | 141,767 |
| 2016-08-09 | $64.15 | $64.50 | $63.85 | $64.35 | $58.76 | 63,121 |
| 2016-08-08 | $63.81 | $64.19 | $63.54 | $64.08 | $58.51 | 51,461 |
| 2016-08-05 | $62.99 | $64.09 | $62.96 | $63.93 | $58.38 | 97,053 |
| 2016-08-04 | $62.93 | $63.71 | $62.38 | $62.70 | $57.25 | 81,290 |
| 2016-08-03 | $62.79 | $63.21 | $62.55 | $62.79 | $57.34 | 94,713 |
| 2016-08-02 | $62.82 | $63.88 | $62.52 | $62.83 | $57.37 | 202,458 |
| 2016-08-01 | $61.92 | $63.29 | $61.49 | $63.05 | $57.57 | 163,649 |
| 2016-07-29 | $61.91 | $62.45 | $61.56 | $62.08 | $56.69 | 158,288 |
| 2016-07-28 | $62.08 | $62.20 | $61.63 | $61.92 | $56.54 | 59,201 |
| 2016-07-27 | $62.09 | $62.41 | $61.81 | $62.25 | $56.84 | 89,236 |
| 2016-07-26 | $61.82 | $62.50 | $61.78 | $62.11 | $56.72 | 67,797 |
| 2016-07-25 | $61.98 | $62.08 | $61.30 | $61.63 | $56.28 | 101,776 |
| 2016-07-22 | $62.21 | $62.44 | $61.63 | $62.17 | $56.77 | 111,449 |
| 2016-07-21 | $62.44 | $63.08 | $62.20 | $62.36 | $56.94 | 197,067 |
| 2016-07-20 | $62.50 | $62.97 | $61.98 | $62.65 | $57.21 | 81,288 |
| 2016-07-19 | $62.02 | $63.06 | $62.02 | $62.39 | $56.97 | 99,087 |
| 2016-07-18 | $62.74 | $63.35 | $62.25 | $62.45 | $57.03 | 114,725 |
| 2016-07-15 | $63.25 | $63.25 | $61.96 | $62.27 | $56.86 | 131,862 |
| 2016-07-14 | $61.23 | $62.90 | $60.98 | $62.81 | $57.35 | 303,523 |
| 2016-07-13 | $61.55 | $61.55 | $60.60 | $61.03 | $55.60 | 289,630 |
| 2016-07-12 | $60.99 | $62.48 | $60.76 | $60.94 | $55.51 | 195,255 |
| 2016-07-11 | $60.45 | $61.45 | $60.35 | $60.82 | $55.40 | 141,521 |
| 2016-07-08 | $59.86 | $60.63 | $59.78 | $60.12 | $54.77 | 211,940 |
| 2016-07-07 | $60.20 | $60.79 | $58.74 | $59.03 | $53.77 | 199,692 |
| 2016-07-06 | $58.19 | $60.25 | $57.03 | $60.03 | $54.69 | 360,830 |
| 2016-07-05 | $58.11 | $59.55 | $56.30 | $58.21 | $53.03 | 231,609 |
| 2016-07-01 | $59.87 | $60.28 | $59.42 | $59.97 | $54.63 | 138,093 |
| 2016-06-30 | $57.65 | $59.99 | $57.03 | $59.98 | $54.64 | 233,440 |
| 2016-06-29 | $57.50 | $58.59 | $57.32 | $57.53 | $52.41 | 182,907 |
| 2016-06-28 | $56.77 | $57.11 | $56.09 | $56.76 | $51.71 | 175,647 |
| 2016-06-27 | $56.31 | $56.40 | $54.98 | $56.10 | $51.11 | 168,552 |
| 2016-06-24 | $57.82 | $58.56 | $56.70 | $57.23 | $52.13 | 190,648 |
| 2016-06-23 | $59.63 | $60.49 | $59.53 | $60.10 | $54.75 | 86,646 |
| 2016-06-22 | $59.34 | $60.16 | $58.94 | $58.95 | $53.70 | 80,027 |
| 2016-06-21 | $59.44 | $59.57 | $58.54 | $59.19 | $53.92 | 87,393 |
| 2016-06-20 | $59.82 | $60.09 | $59.14 | $59.30 | $54.02 | 176,290 |
| 2016-06-17 | $59.88 | $60.09 | $58.91 | $58.94 | $53.69 | 196,799 |
| 2016-06-16 | $58.89 | $59.85 | $58.64 | $59.77 | $54.45 | 79,270 |
| 2016-06-15 | $59.74 | $59.98 | $59.30 | $59.38 | $54.09 | 53,635 |
| 2016-06-14 | $58.93 | $59.94 | $58.72 | $59.47 | $54.18 | 82,638 |
| 2016-06-13 | $60.29 | $60.38 | $58.91 | $59.20 | $53.93 | 160,293 |
| 2016-06-10 | $59.86 | $60.66 | $59.27 | $60.34 | $54.97 | 129,245 |
| 2016-06-09 | $60.49 | $60.67 | $60.00 | $60.46 | $55.08 | 91,827 |
| 2016-06-08 | $59.90 | $60.92 | $59.90 | $60.79 | $55.38 | 117,791 |
| 2016-06-07 | $59.25 | $59.89 | $59.00 | $59.63 | $54.32 | 103,701 |
| 2016-06-06 | $59.01 | $59.47 | $59.01 | $59.21 | $53.94 | 229,193 |
| 2016-06-03 | $59.12 | $59.12 | $58.35 | $58.83 | $53.59 | 87,599 |
| 2016-06-02 | $59.55 | $59.62 | $58.70 | $59.08 | $53.82 | 178,238 |
| 2016-06-01 | $58.71 | $59.71 | $58.33 | $59.57 | $54.27 | 94,102 |
| 2016-05-31 | $59.04 | $59.52 | $58.30 | $59.02 | $53.77 | 107,778 |
| 2016-05-27 | $57.92 | $59.00 | $57.80 | $58.99 | $53.74 | 116,486 |
| 2016-05-26 | $58.16 | $58.45 | $57.47 | $57.92 | $52.76 | 70,812 |
| 2016-05-25 | $58.28 | $58.72 | $57.87 | $58.01 | $52.85 | 90,501 |
| 2016-05-24 | $56.59 | $58.25 | $56.59 | $57.95 | $52.79 | 119,059 |
| 2016-05-23 | $56.33 | $56.93 | $55.88 | $56.22 | $51.21 | 71,421 |
| 2016-05-20 | $55.48 | $56.52 | $55.48 | $56.41 | $51.39 | 86,680 |
| 2016-05-19 | $55.77 | $56.83 | $54.73 | $55.15 | $50.24 | 99,868 |
| 2016-05-18 | $54.98 | $56.54 | $54.34 | $56.15 | $51.15 | 92,853 |
| 2016-05-17 | $56.22 | $56.93 | $54.61 | $55.08 | $50.18 | 94,443 |
| 2016-05-16 | $55.10 | $56.55 | $55.10 | $56.28 | $51.27 | 77,343 |
| 2016-05-13 | $55.50 | $55.68 | $54.45 | $54.80 | $49.92 | 83,508 |
| 2016-05-12 | $55.64 | $56.10 | $55.29 | $55.62 | $50.67 | 67,163 |
| 2016-05-11 | $55.75 | $56.37 | $55.49 | $55.53 | $50.59 | 50,663 |
| 2016-05-10 | $55.74 | $56.32 | $55.35 | $56.04 | $51.05 | 47,308 |
| 2016-05-09 | $55.57 | $55.89 | $54.78 | $55.37 | $50.44 | 74,278 |
| 2016-05-06 | $55.26 | $56.00 | $54.66 | $55.80 | $50.83 | 100,311 |
| 2016-05-05 | $55.61 | $55.95 | $55.15 | $55.42 | $50.49 | 80,129 |
| 2016-05-04 | $55.37 | $55.93 | $54.80 | $55.33 | $50.40 | 93,555 |
| 2016-05-03 | $56.20 | $56.88 | $55.13 | $55.52 | $50.58 | 81,603 |
| 2016-05-02 | $55.18 | $56.85 | $55.13 | $56.82 | $51.76 | 134,139 |
| 2016-04-29 | $55.93 | $56.50 | $54.38 | $54.92 | $50.03 | 124,405 |
| 2016-04-28 | $57.08 | $57.44 | $55.80 | $56.06 | $51.07 | 84,665 |
| 2016-04-27 | $56.26 | $57.58 | $55.35 | $57.47 | $52.35 | 100,976 |
| 2016-04-26 | $55.71 | $56.48 | $55.04 | $56.41 | $51.39 | 253,710 |
| 2016-04-25 | $56.74 | $56.97 | $55.21 | $55.31 | $50.39 | 63,357 |
| 2016-04-22 | $55.81 | $56.95 | $55.81 | $56.95 | $51.88 | 125,590 |
| 2016-04-21 | $55.98 | $57.20 | $55.37 | $55.94 | $50.96 | 83,716 |
| 2016-04-20 | $57.19 | $57.49 | $56.57 | $56.97 | $51.90 | 63,787 |
| 2016-04-19 | $57.37 | $57.90 | $57.09 | $57.49 | $52.23 | 74,542 |
| 2016-04-18 | $56.84 | $57.57 | $56.80 | $57.10 | $51.88 | 67,593 |
| 2016-04-15 | $56.41 | $57.32 | $56.40 | $57.10 | $51.88 | 70,348 |
| 2016-04-14 | $56.98 | $57.02 | $56.20 | $56.39 | $51.23 | 55,254 |
| 2016-04-13 | $56.22 | $56.97 | $55.97 | $56.87 | $51.67 | 78,190 |
| 2016-04-12 | $55.39 | $56.34 | $55.20 | $55.75 | $50.65 | 71,845 |
| 2016-04-11 | $55.75 | $56.40 | $55.08 | $55.19 | $50.14 | 70,547 |
| 2016-04-08 | $55.56 | $55.84 | $54.62 | $55.36 | $50.30 | 109,967 |
| 2016-04-07 | $54.65 | $54.99 | $54.46 | $54.96 | $49.94 | 124,565 |
| 2016-04-06 | $54.70 | $55.01 | $54.13 | $54.85 | $49.84 | 178,951 |
| 2016-04-05 | $55.00 | $55.75 | $54.77 | $54.83 | $49.82 | 105,814 |
| 2016-04-04 | $57.06 | $57.06 | $55.64 | $55.67 | $50.58 | 117,980 |
| 2016-04-01 | $56.03 | $57.26 | $55.80 | $57.19 | $51.96 | 141,582 |
| 2016-03-31 | $56.81 | $57.13 | $56.21 | $56.60 | $51.43 | 139,514 |
| 2016-03-30 | $57.52 | $57.74 | $56.85 | $56.95 | $51.74 | 112,744 |
| 2016-03-29 | $55.19 | $57.25 | $55.00 | $57.23 | $52.00 | 137,673 |
| 2016-03-28 | $56.27 | $56.43 | $55.40 | $55.43 | $50.36 | 145,230 |
| 2016-03-24 | $55.60 | $56.38 | $54.54 | $56.22 | $51.08 | 58,253 |
| 2016-03-23 | $56.75 | $56.85 | $55.80 | $55.98 | $50.86 | 90,152 |
| 2016-03-22 | $56.44 | $57.07 | $55.66 | $56.90 | $51.70 | 112,599 |
| 2016-03-21 | $56.53 | $57.62 | $56.23 | $56.80 | $51.61 | 73,307 |
| 2016-03-18 | $57.49 | $57.69 | $56.58 | $56.59 | $51.42 | 165,973 |
| 2016-03-17 | $55.95 | $57.44 | $55.59 | $57.14 | $51.92 | 81,212 |
| 2016-03-16 | $54.93 | $56.38 | $54.85 | $55.90 | $50.79 | 73,331 |
| 2016-03-15 | $54.79 | $55.52 | $54.55 | $55.05 | $50.02 | 90,204 |
| 2016-03-14 | $54.38 | $55.43 | $54.05 | $55.19 | $50.14 | 97,388 |
| 2016-03-11 | $53.96 | $54.66 | $53.72 | $54.55 | $49.56 | 124,227 |
| 2016-03-10 | $55.23 | $55.80 | $53.33 | $53.51 | $48.62 | 164,274 |
| 2016-03-09 | $55.11 | $55.60 | $54.68 | $54.98 | $49.95 | 118,389 |
| 2016-03-08 | $55.62 | $55.65 | $54.85 | $54.94 | $49.92 | 78,598 |
| 2016-03-07 | $55.75 | $56.08 | $55.11 | $56.07 | $50.94 | 140,248 |
| 2016-03-04 | $54.27 | $56.34 | $54.01 | $55.96 | $50.84 | 260,187 |
| 2016-03-03 | $52.89 | $54.43 | $52.81 | $54.28 | $49.32 | 120,163 |
| 2016-03-02 | $52.57 | $53.09 | $51.82 | $53.07 | $48.22 | 86,673 |
| 2016-03-01 | $51.10 | $52.94 | $50.89 | $52.68 | $47.86 | 170,677 |
| 2016-02-29 | $51.10 | $51.34 | $50.38 | $50.50 | $45.88 | 111,133 |
| 2016-02-26 | $50.11 | $51.06 | $49.40 | $50.93 | $46.27 | 86,455 |
| 2016-02-25 | $50.05 | $50.60 | $49.10 | $49.94 | $45.37 | 135,228 |
| 2016-02-24 | $49.63 | $50.36 | $48.99 | $49.95 | $45.38 | 146,667 |
| 2016-02-23 | $50.36 | $50.98 | $49.80 | $49.88 | $45.32 | 127,319 |
| 2016-02-22 | $50.82 | $51.36 | $49.83 | $50.59 | $45.96 | 168,358 |
| 2016-02-19 | $50.39 | $50.61 | $49.46 | $50.20 | $45.61 | 70,307 |
| 2016-02-18 | $50.27 | $51.77 | $50.27 | $50.51 | $45.89 | 103,749 |
| 2016-02-17 | $49.91 | $51.13 | $49.63 | $50.24 | $45.65 | 109,180 |
| 2016-02-16 | $49.85 | $49.85 | $48.88 | $49.58 | $45.05 | 108,560 |
| 2016-02-12 | $49.48 | $49.69 | $48.53 | $49.08 | $44.59 | 98,640 |
| 2016-02-11 | $47.89 | $49.20 | $47.04 | $48.84 | $44.37 | 144,355 |
| 2016-02-10 | $49.18 | $49.62 | $48.26 | $48.92 | $44.45 | 94,675 |
| 2016-02-09 | $48.13 | $49.53 | $48.04 | $49.00 | $44.52 | 91,641 |
| 2016-02-08 | $47.87 | $49.10 | $47.22 | $49.03 | $44.55 | 98,458 |
| 2016-02-05 | $49.52 | $50.00 | $48.45 | $48.58 | $44.14 | 111,425 |
| 2016-02-04 | $49.38 | $50.36 | $49.10 | $49.81 | $45.26 | 121,465 |
| 2016-02-03 | $49.91 | $50.44 | $48.75 | $49.45 | $44.93 | 71,075 |
| 2016-02-02 | $50.34 | $50.97 | $49.34 | $49.52 | $44.86 | 81,573 |
| 2016-02-01 | $50.87 | $51.63 | $49.81 | $51.10 | $46.29 | 122,716 |
| 2016-01-29 | $49.02 | $51.48 | $48.97 | $51.48 | $46.63 | 176,948 |
| 2016-01-28 | $49.09 | $49.30 | $48.58 | $48.89 | $44.29 | 79,784 |
| 2016-01-27 | $48.75 | $49.28 | $48.32 | $48.50 | $43.93 | 121,144 |
| 2016-01-26 | $48.18 | $49.24 | $48.00 | $49.06 | $44.44 | 127,313 |
| 2016-01-25 | $49.00 | $49.32 | $47.50 | $47.68 | $43.19 | 137,549 |
| 2016-01-22 | $49.16 | $49.84 | $48.86 | $49.35 | $44.70 | 113,543 |
| 2016-01-21 | $49.08 | $49.91 | $48.14 | $48.36 | $43.81 | 183,178 |
| 2016-01-20 | $48.43 | $49.66 | $47.36 | $49.08 | $44.46 | 151,986 |
| 2016-01-19 | $49.67 | $51.33 | $48.75 | $49.12 | $44.49 | 189,705 |
| 2016-01-15 | $49.31 | $49.95 | $48.28 | $49.22 | $44.58 | 181,276 |
| 2016-01-14 | $50.33 | $51.21 | $49.57 | $50.31 | $45.57 | 137,985 |
| 2016-01-13 | $51.14 | $51.90 | $49.73 | $50.04 | $45.33 | 148,210 |
| 2016-01-12 | $50.76 | $51.62 | $49.81 | $50.92 | $46.12 | 174,699 |
| 2016-01-11 | $49.37 | $50.56 | $47.58 | $50.17 | $45.45 | 365,628 |
| 2016-01-08 | $50.44 | $52.70 | $49.21 | $50.53 | $45.77 | 253,876 |
| 2016-01-07 | $50.80 | $51.73 | $50.01 | $50.53 | $45.77 | 172,650 |
| 2016-01-06 | $51.42 | $52.36 | $51.23 | $51.67 | $46.80 | 90,892 |
| 2016-01-05 | $52.76 | $52.98 | $51.23 | $52.09 | $47.18 | 158,475 |
| 2016-01-04 | $54.51 | $54.78 | $52.25 | $52.51 | $47.56 | 211,962 |
| 2015-12-31 | $57.27 | $57.44 | $55.55 | $55.57 | $50.34 | 136,741 |
| 2015-12-30 | $57.01 | $57.51 | $55.51 | $57.30 | $51.90 | 221,201 |
| 2015-12-29 | $56.57 | $57.50 | $56.31 | $57.22 | $51.83 | 65,491 |
| 2015-12-28 | $56.56 | $56.68 | $55.79 | $56.19 | $50.90 | 66,968 |
| 2015-12-24 | $56.73 | $57.47 | $56.52 | $56.71 | $51.37 | 37,781 |
| 2015-12-23 | $56.01 | $56.58 | $56.00 | $56.40 | $51.09 | 44,445 |
| 2015-12-22 | $54.75 | $55.71 | $54.19 | $55.70 | $50.45 | 81,690 |
| 2015-12-21 | $54.43 | $54.80 | $54.02 | $54.58 | $49.44 | 62,606 |
| 2015-12-18 | $55.06 | $55.38 | $53.59 | $54.06 | $48.97 | 269,767 |
| 2015-12-17 | $56.68 | $56.68 | $55.35 | $55.44 | $50.22 | 84,327 |
| 2015-12-16 | $55.93 | $56.89 | $55.49 | $56.65 | $51.32 | 80,930 |
| 2015-12-15 | $55.94 | $56.37 | $55.22 | $55.49 | $50.26 | 106,738 |
| 2015-12-14 | $55.34 | $55.92 | $54.85 | $55.64 | $50.40 | 97,559 |
| 2015-12-11 | $55.38 | $55.79 | $54.80 | $55.29 | $50.08 | 74,118 |
| 2015-12-10 | $55.33 | $56.46 | $55.27 | $56.23 | $50.93 | 114,249 |
| 2015-12-09 | $56.04 | $56.84 | $55.33 | $55.55 | $50.32 | 101,113 |
| 2015-12-08 | $56.54 | $56.76 | $55.58 | $56.08 | $50.80 | 119,990 |
| 2015-12-07 | $58.82 | $58.82 | $56.55 | $56.85 | $51.50 | 199,827 |
| 2015-12-04 | $58.18 | $59.16 | $57.96 | $58.80 | $53.26 | 89,208 |
| 2015-12-03 | $59.50 | $59.50 | $57.69 | $58.11 | $52.64 | 86,156 |
| 2015-12-02 | $59.46 | $59.97 | $58.74 | $59.02 | $53.46 | 113,388 |
| 2015-12-01 | $59.67 | $60.30 | $59.04 | $59.73 | $54.10 | 68,977 |
| 2015-11-30 | $60.00 | $60.00 | $57.19 | $59.54 | $53.93 | 143,322 |
| 2015-11-27 | $59.12 | $60.36 | $59.12 | $59.88 | $54.24 | 36,660 |
| 2015-11-25 | $59.41 | $60.00 | $59.05 | $59.26 | $53.68 | 90,746 |
| 2015-11-24 | $57.78 | $59.50 | $57.56 | $59.32 | $53.73 | 100,907 |
| 2015-11-23 | $58.01 | $58.32 | $57.53 | $58.01 | $52.55 | 152,324 |
| 2015-11-20 | $58.05 | $58.98 | $57.45 | $58.18 | $52.70 | 224,678 |
| 2015-11-19 | $57.56 | $57.99 | $57.20 | $57.66 | $52.23 | 147,308 |
| 2015-11-18 | $57.55 | $58.56 | $57.10 | $57.75 | $52.31 | 324,988 |
| 2015-11-17 | $57.52 | $57.74 | $57.01 | $57.15 | $51.77 | 139,714 |
| 2015-11-16 | $56.85 | $57.39 | $56.42 | $57.34 | $51.94 | 159,841 |
| 2015-11-13 | $56.01 | $57.25 | $55.74 | $56.67 | $51.33 | 103,681 |
| 2015-11-12 | $57.93 | $58.21 | $56.38 | $56.46 | $51.14 | 97,159 |
| 2015-11-11 | $58.38 | $58.97 | $58.11 | $58.41 | $52.91 | 92,746 |
| 2015-11-10 | $57.50 | $58.42 | $57.08 | $58.24 | $52.76 | 114,350 |
| 2015-11-09 | $58.02 | $58.22 | $57.29 | $57.80 | $52.36 | 94,657 |
| 2015-11-06 | $57.19 | $58.54 | $56.34 | $58.02 | $52.56 | 162,725 |
| 2015-11-05 | $57.39 | $57.87 | $57.11 | $57.65 | $52.22 | 86,246 |
| 2015-11-04 | $58.19 | $58.94 | $56.97 | $57.38 | $51.98 | 127,368 |
| 2015-11-03 | $57.35 | $58.41 | $56.94 | $57.86 | $52.41 | 171,127 |
| 2015-11-02 | $55.38 | $57.53 | $55.14 | $57.51 | $52.09 | 130,602 |
| 2015-10-30 | $55.79 | $56.17 | $54.34 | $55.33 | $50.12 | 177,946 |
| 2015-10-29 | $54.83 | $56.14 | $54.83 | $55.78 | $50.53 | 153,197 |
| 2015-10-28 | $54.32 | $55.66 | $54.17 | $55.35 | $50.14 | 237,987 |
| 2015-10-27 | $54.08 | $54.71 | $53.20 | $54.22 | $49.11 | 203,874 |
| 2015-10-26 | $54.37 | $54.79 | $53.80 | $54.21 | $49.10 | 138,437 |
| 2015-10-23 | $54.58 | $55.11 | $53.73 | $54.47 | $49.34 | 120,428 |
| 2015-10-22 | $52.27 | $54.55 | $52.27 | $54.12 | $49.02 | 115,342 |
| 2015-10-21 | $52.84 | $53.27 | $52.00 | $52.05 | $47.15 | 100,318 |
| 2015-10-20 | $52.47 | $53.26 | $52.15 | $52.59 | $47.64 | 121,734 |
| 2015-10-19 | $52.84 | $53.37 | $51.80 | $52.48 | $47.54 | 163,503 |
| 2015-10-16 | $53.37 | $53.57 | $52.59 | $53.13 | $48.13 | 185,421 |
| 2015-10-15 | $52.59 | $53.33 | $51.62 | $53.20 | $48.19 | 91,742 |
| 2015-10-14 | $51.81 | $53.05 | $51.77 | $52.28 | $47.36 | 172,795 |
| 2015-10-13 | $51.26 | $52.56 | $51.12 | $51.88 | $46.99 | 178,470 |
| 2015-10-12 | $54.79 | $55.26 | $51.31 | $51.48 | $46.63 | 341,064 |
| 2015-10-09 | $55.85 | $56.46 | $55.61 | $55.84 | $50.58 | 143,987 |
| 2015-10-08 | $53.01 | $56.21 | $53.01 | $55.75 | $50.50 | 213,755 |
| 2015-10-07 | $52.50 | $53.90 | $52.50 | $53.44 | $48.41 | 205,876 |
| 2015-10-06 | $51.97 | $52.94 | $51.83 | $52.35 | $47.29 | 225,241 |
| 2015-10-05 | $48.87 | $51.96 | $48.81 | $51.63 | $46.64 | 230,362 |
| 2015-10-02 | $46.94 | $48.57 | $46.39 | $48.52 | $43.83 | 132,333 |
| 2015-10-01 | $48.68 | $48.98 | $47.02 | $47.28 | $42.71 | 350,834 |
| 2015-09-30 | $51.88 | $51.88 | $47.76 | $48.69 | $43.98 | 361,567 |
| 2015-09-29 | $48.94 | $52.05 | $47.93 | $51.73 | $46.73 | 305,826 |
| 2015-09-28 | $50.07 | $50.39 | $49.16 | $49.54 | $44.75 | 380,157 |
| 2015-09-25 | $50.99 | $50.99 | $49.74 | $50.44 | $45.56 | 192,454 |
| 2015-09-24 | $50.03 | $50.83 | $49.77 | $50.72 | $45.81 | 164,624 |
| 2015-09-23 | $51.07 | $51.35 | $50.16 | $50.48 | $45.60 | 91,648 |
| 2015-09-22 | $51.26 | $51.40 | $50.72 | $50.97 | $46.04 | 95,909 |
| 2015-09-21 | $51.79 | $52.05 | $51.36 | $51.83 | $46.82 | 66,326 |
| 2015-09-18 | $51.99 | $52.71 | $51.21 | $51.42 | $46.45 | 207,376 |
| 2015-09-17 | $52.89 | $53.62 | $52.48 | $52.73 | $47.63 | 79,606 |
| 2015-09-16 | $52.29 | $53.14 | $52.02 | $52.93 | $47.81 | 103,172 |
| 2015-09-15 | $51.06 | $52.54 | $50.91 | $52.16 | $47.12 | 102,225 |
| 2015-09-14 | $51.43 | $51.43 | $50.13 | $50.80 | $45.89 | 98,387 |
| 2015-09-11 | $50.46 | $51.28 | $49.84 | $51.28 | $46.32 | 89,402 |
| 2015-09-10 | $51.17 | $51.44 | $50.66 | $50.82 | $45.91 | 103,963 |
| 2015-09-09 | $52.10 | $52.17 | $51.13 | $51.22 | $46.27 | 132,778 |
| 2015-09-08 | $51.50 | $52.25 | $50.94 | $51.47 | $46.49 | 96,964 |
| 2015-09-04 | $50.47 | $51.04 | $50.33 | $50.82 | $45.91 | 89,638 |
AZZ Inc (AZZ) News Headlines
Recent AZZ Inc (AZZ) News
Similar Companies to AZZ Inc (AZZ) in the Electrical Equipment & Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ABB Ltd | ABB | Electrical Equipment & Parts | Industrials | 140,000 |
| Hubbell Inc | HUBB | Electrical Equipment & Parts | Industrials | 14,000 |
| nVent Electric plc | NVT | Electrical Equipment & Parts | Industrials | 14,000 |
| Acuity Brands Inc | AYI | Electrical Equipment & Parts | Industrials | 14,000 |
| Enersys | ENS | Electrical Equipment & Parts | Industrials | 11,000 |
| Energizer Holdings Inc | ENR | Electrical Equipment & Parts | Industrials | 7,513 |
| Belden Inc | BDC | Electrical Equipment & Parts | Industrials | 7,100 |
| AZZ Inc | AZZ | Electrical Equipment & Parts | Industrials | 7,000 |
| Kimball Electronics Inc | KE | Electrical Equipment & Parts | Industrials | 6,000 |
| Atkore Inc | ATKR | Electrical Equipment & Parts | Industrials | 5,000 |