Banner Corp (BANR) Exchange: NASDAQ
Data as of May 2, 2025
$56.79 ($-3.32) -5.52%
Banner Corp - Daily Information
Click for more stock information on Banner Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $58.74 |
| Previous Close | $56.79 |
| High | $59.00 |
| Low | $55.13 |
| Adjusted Open | $58.74 |
| Previous Adjusted Close | $56.79 |
| Adjusted High | $59.00 |
| Adjusted Low | $55.13 |
About Banner Corp (BANR)
Banner Corp (BANR) is a publicly traded software company with headquarters in San Jose, California. The company specializes in business-to-business software and partnering with other high-tech companies around the country. Originally founded in 1991, Banner Corp has seen significant growth in their 24 year history. In 1992, they saw their first wave of growth which took the company to a market capitalization of $3.31 billion. This wave of growth was largely aided by their determination to take advantage of emerging trends by always making sure their software was up-to-date. This forward-thinking helped Banner Corp become the leading software provider in their industry. As of present, Banner Corp has a market capitalization of over $7.81 billion and has a customer base of over 29 thousand people. Over the past 24 years, Banner Corpâs products have been featured in many high-profile publications, including The Wall Street Journal. Banner Corp strives to maintain its commitment to customer satisfaction by providing industry-leading technology, customer service, and research and development. The company's main focus is on creating large-scale enterprise systems, tools, and applications that can reach a global market. Banner Corp is also dedicated to creating innovative new products, including software tailored to specific industries and scenarios. Banner Corp continues to be a leader in the software industry due to its commitment to providing top-notch customer service, staying up to date with technology and trends, and partnering with other high-tech firms. Because of the companyâs emphasis on the customer first, Banner Corp has been successful in building long-term relationships with its customers. This commitment to its customers has allowed Banner Corp to remain a strong competitor in the software industry for over two decades.
Invest in Banner Corp (BANR)
Historical Stock Data for Banner Corp (BANR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-10 | $58.74 | $59.00 | $55.13 | $56.79 | $56.79 | 250,306 |
| 2025-04-09 | $56.03 | $60.99 | $54.64 | $60.11 | $60.11 | 346,984 |
| 2025-04-08 | $58.45 | $59.95 | $56.29 | $57.20 | $57.20 | 261,605 |
| 2025-04-07 | $54.73 | $59.39 | $54.01 | $57.18 | $57.18 | 367,868 |
| 2025-04-04 | $56.00 | $57.22 | $54.88 | $56.52 | $56.52 | 300,811 |
| 2025-04-03 | $60.76 | $62.95 | $58.08 | $58.52 | $58.52 | 322,451 |
| 2025-04-02 | $62.61 | $64.03 | $62.61 | $63.89 | $63.89 | 181,245 |
| 2025-04-01 | $63.59 | $64.74 | $62.50 | $63.50 | $63.50 | 178,657 |
| 2025-03-31 | $63.09 | $64.25 | $62.97 | $63.77 | $63.77 | 187,160 |
| 2025-03-28 | $64.51 | $64.59 | $62.87 | $63.81 | $63.81 | 164,404 |
| 2025-03-27 | $64.68 | $65.10 | $63.70 | $64.44 | $64.44 | 146,708 |
| 2025-03-26 | $65.50 | $66.52 | $64.32 | $64.65 | $64.65 | 151,638 |
| 2025-03-25 | $66.35 | $66.55 | $65.50 | $65.50 | $65.50 | 193,866 |
| 2025-03-24 | $64.71 | $66.45 | $64.60 | $66.02 | $66.02 | 206,338 |
| 2025-03-21 | $64.15 | $64.51 | $63.23 | $63.77 | $63.77 | 777,532 |
| 2025-03-20 | $64.41 | $65.61 | $64.23 | $64.26 | $64.26 | 214,836 |
| 2025-03-19 | $65.01 | $65.87 | $64.22 | $64.96 | $64.96 | 280,326 |
| 2025-03-18 | $64.35 | $68.29 | $63.86 | $64.90 | $64.90 | 245,925 |
| 2025-03-17 | $63.91 | $65.11 | $63.36 | $64.72 | $64.72 | 237,566 |
| 2025-03-14 | $63.09 | $64.08 | $62.54 | $64.01 | $64.01 | 189,358 |
| 2025-03-13 | $63.14 | $63.39 | $62.14 | $62.19 | $62.19 | 191,234 |
| 2025-03-12 | $63.17 | $64.50 | $61.96 | $62.82 | $62.82 | 249,997 |
| 2025-03-11 | $63.30 | $63.61 | $62.04 | $62.19 | $62.19 | 357,351 |
| 2025-03-10 | $63.20 | $64.95 | $62.53 | $62.95 | $62.95 | 306,932 |
| 2025-03-07 | $63.83 | $64.84 | $62.43 | $63.92 | $63.92 | 242,982 |
| 2025-03-06 | $64.24 | $64.44 | $63.25 | $64.00 | $64.00 | 257,774 |
| 2025-03-05 | $65.85 | $66.63 | $64.40 | $64.83 | $64.83 | 278,348 |
| 2025-03-04 | $67.73 | $67.73 | $65.38 | $65.77 | $65.77 | 199,262 |
| 2025-03-03 | $69.21 | $69.52 | $67.64 | $68.40 | $68.40 | 231,584 |
| 2025-02-28 | $68.55 | $69.46 | $68.52 | $68.98 | $68.98 | 214,888 |
| 2025-02-27 | $67.76 | $68.88 | $67.76 | $68.27 | $68.27 | 139,676 |
| 2025-02-26 | $68.06 | $68.59 | $66.90 | $67.92 | $67.92 | 227,326 |
| 2025-02-25 | $67.10 | $68.38 | $67.02 | $68.22 | $68.22 | 320,451 |
| 2025-02-24 | $67.82 | $67.95 | $66.54 | $66.64 | $66.64 | 216,436 |
| 2025-02-21 | $68.88 | $69.32 | $67.09 | $67.28 | $67.28 | 260,248 |
| 2025-02-20 | $69.21 | $69.35 | $67.68 | $68.29 | $68.29 | 182,314 |
| 2025-02-19 | $68.27 | $70.06 | $68.05 | $69.50 | $69.50 | 222,137 |
| 2025-02-18 | $68.50 | $69.23 | $68.30 | $68.89 | $68.89 | 159,482 |
| 2025-02-14 | $68.98 | $70.03 | $68.23 | $68.66 | $68.66 | 157,535 |
| 2025-02-13 | $68.41 | $68.75 | $67.86 | $68.53 | $68.53 | 165,154 |
| 2025-02-12 | $69.15 | $69.17 | $67.81 | $67.94 | $67.94 | 195,787 |
| 2025-02-11 | $68.50 | $70.28 | $68.46 | $70.20 | $70.20 | 171,681 |
| 2025-02-10 | $69.98 | $70.49 | $68.90 | $69.00 | $69.00 | 178,865 |
| 2025-02-07 | $71.07 | $71.07 | $69.16 | $69.84 | $69.84 | 217,598 |
| 2025-02-06 | $71.70 | $71.75 | $70.73 | $71.35 | $71.35 | 214,548 |
| 2025-02-05 | $71.11 | $71.34 | $70.33 | $71.34 | $71.34 | 153,832 |
| 2025-02-04 | $69.08 | $70.99 | $68.53 | $70.79 | $70.79 | 149,808 |
| 2025-02-03 | $69.00 | $70.24 | $68.24 | $69.47 | $69.00 | 157,788 |
| 2025-01-31 | $71.01 | $71.71 | $70.16 | $70.67 | $70.19 | 184,404 |
| 2025-01-30 | $71.37 | $72.04 | $70.46 | $71.07 | $70.59 | 125,371 |
| 2025-01-29 | $70.62 | $71.74 | $69.90 | $70.52 | $70.05 | 172,559 |
| 2025-01-28 | $71.13 | $71.78 | $70.06 | $70.99 | $70.51 | 159,270 |
| 2025-01-27 | $69.54 | $71.49 | $69.21 | $71.35 | $70.87 | 225,808 |
| 2025-01-24 | $69.73 | $70.90 | $69.41 | $69.51 | $69.51 | 256,688 |
| 2025-01-23 | $71.10 | $72.58 | $69.57 | $70.27 | $70.27 | 306,071 |
| 2025-01-22 | $70.01 | $72.05 | $68.92 | $70.17 | $70.17 | 314,651 |
| 2025-01-21 | $70.48 | $71.69 | $70.42 | $70.67 | $70.67 | 183,419 |
| 2025-01-17 | $71.07 | $71.07 | $69.23 | $70.11 | $70.11 | 218,561 |
| 2025-01-16 | $70.07 | $70.28 | $68.88 | $69.83 | $69.83 | 285,147 |
| 2025-01-15 | $71.76 | $72.03 | $69.88 | $70.45 | $70.45 | 202,689 |
| 2025-01-14 | $66.47 | $69.49 | $66.19 | $69.38 | $69.38 | 261,788 |
| 2025-01-13 | $64.25 | $66.05 | $64.14 | $65.80 | $65.80 | 302,764 |
| 2025-01-10 | $65.26 | $65.56 | $63.40 | $65.00 | $65.00 | 492,547 |
| 2025-01-08 | $66.04 | $67.12 | $65.63 | $66.83 | $66.83 | 223,798 |
| 2025-01-07 | $66.93 | $67.28 | $65.54 | $66.69 | $66.69 | 274,661 |
| 2025-01-06 | $66.85 | $68.14 | $66.65 | $66.73 | $66.73 | 213,093 |
| 2025-01-03 | $66.33 | $66.94 | $65.09 | $66.75 | $66.75 | 193,984 |
| 2025-01-02 | $67.10 | $67.35 | $65.77 | $66.02 | $66.02 | 127,284 |
| 2024-12-31 | $67.03 | $67.65 | $66.42 | $66.77 | $66.77 | 105,285 |
| 2024-12-30 | $66.40 | $67.35 | $65.84 | $66.72 | $66.72 | 113,688 |
| 2024-12-27 | $67.52 | $68.21 | $66.34 | $66.86 | $66.86 | 233,785 |
| 2024-12-26 | $67.09 | $68.23 | $66.79 | $68.14 | $68.14 | 122,016 |
| 2024-12-24 | $66.37 | $67.57 | $65.80 | $67.57 | $67.57 | 114,792 |
| 2024-12-23 | $65.47 | $67.05 | $65.10 | $66.41 | $66.41 | 219,864 |
| 2024-12-20 | $64.11 | $66.33 | $64.11 | $65.80 | $65.80 | 836,975 |
| 2024-12-19 | $66.72 | $69.14 | $64.75 | $64.87 | $64.87 | 262,622 |
| 2024-12-18 | $70.56 | $71.02 | $64.85 | $65.54 | $65.54 | 272,298 |
| 2024-12-17 | $71.31 | $71.82 | $69.91 | $69.99 | $69.99 | 156,610 |
| 2024-12-16 | $71.64 | $74.06 | $70.98 | $71.89 | $71.89 | 237,900 |
| 2024-12-13 | $72.05 | $74.00 | $70.71 | $71.37 | $71.37 | 186,978 |
| 2024-12-12 | $73.23 | $73.53 | $71.69 | $72.03 | $72.03 | 346,482 |
| 2024-12-11 | $74.10 | $75.05 | $73.36 | $73.53 | $73.53 | 338,651 |
| 2024-12-10 | $73.58 | $74.72 | $72.42 | $73.26 | $73.26 | 176,237 |
| 2024-12-09 | $75.16 | $75.85 | $73.69 | $73.78 | $73.78 | 261,528 |
| 2024-12-06 | $74.07 | $75.38 | $72.89 | $75.26 | $75.26 | 180,734 |
| 2024-12-05 | $74.74 | $76.23 | $73.50 | $73.53 | $73.53 | 156,923 |
| 2024-12-04 | $73.57 | $74.78 | $73.57 | $74.42 | $74.42 | 169,091 |
| 2024-12-03 | $74.49 | $76.00 | $73.24 | $73.29 | $73.29 | 129,224 |
| 2024-12-02 | $74.92 | $75.28 | $73.73 | $74.43 | $74.43 | 168,292 |
| 2024-11-29 | $75.42 | $76.00 | $74.26 | $74.59 | $74.59 | 113,185 |
| 2024-11-27 | $76.32 | $76.60 | $75.11 | $75.27 | $75.27 | 165,558 |
| 2024-11-26 | $75.55 | $76.13 | $74.05 | $75.52 | $75.52 | 176,808 |
| 2024-11-25 | $76.46 | $78.05 | $76.22 | $76.26 | $76.26 | 282,843 |
| 2024-11-22 | $73.37 | $75.60 | $73.37 | $75.47 | $75.47 | 206,188 |
| 2024-11-21 | $72.95 | $74.47 | $72.48 | $73.18 | $73.18 | 147,522 |
| 2024-11-20 | $71.90 | $72.43 | $71.26 | $72.24 | $72.24 | 116,522 |
| 2024-11-19 | $71.66 | $73.19 | $71.66 | $72.27 | $72.27 | 158,051 |
| 2024-11-18 | $73.48 | $74.02 | $72.62 | $72.87 | $72.87 | 171,252 |
| 2024-11-15 | $73.76 | $74.54 | $72.50 | $73.52 | $73.52 | 142,449 |
| 2024-11-14 | $74.10 | $74.38 | $72.83 | $73.41 | $73.41 | 113,933 |
| 2024-11-13 | $75.37 | $76.11 | $73.54 | $73.59 | $73.59 | 163,972 |
| 2024-11-12 | $75.30 | $76.74 | $74.30 | $74.50 | $74.50 | 239,020 |
| 2024-11-11 | $75.00 | $77.01 | $74.47 | $75.30 | $75.30 | 244,441 |
| 2024-11-08 | $71.90 | $73.71 | $71.45 | $73.23 | $73.23 | 298,967 |
| 2024-11-07 | $73.83 | $74.67 | $67.14 | $71.52 | $71.52 | 373,945 |
| 2024-11-06 | $70.94 | $75.88 | $70.94 | $74.78 | $74.78 | 646,456 |
| 2024-11-05 | $63.84 | $65.43 | $63.46 | $65.18 | $65.18 | 166,804 |
| 2024-11-04 | $64.43 | $65.05 | $63.90 | $64.25 | $63.78 | 205,667 |
| 2024-11-01 | $64.66 | $64.98 | $64.02 | $64.90 | $64.90 | 186,965 |
| 2024-10-31 | $65.29 | $65.38 | $64.04 | $64.04 | $64.04 | 116,177 |
| 2024-10-30 | $64.68 | $66.68 | $64.68 | $65.24 | $65.24 | 185,551 |
| 2024-10-29 | $64.56 | $65.07 | $64.32 | $64.78 | $64.78 | 114,914 |
| 2024-10-28 | $63.89 | $65.34 | $63.52 | $65.02 | $65.02 | 146,377 |
| 2024-10-25 | $64.54 | $64.85 | $63.18 | $63.21 | $63.21 | 138,967 |
| 2024-10-24 | $65.14 | $65.15 | $63.74 | $64.54 | $64.54 | 189,391 |
| 2024-10-23 | $65.18 | $66.04 | $63.11 | $65.22 | $65.22 | 238,228 |
| 2024-10-22 | $64.75 | $65.50 | $64.30 | $65.50 | $65.50 | 206,355 |
| 2024-10-21 | $67.05 | $67.52 | $64.44 | $64.66 | $64.66 | 272,191 |
| 2024-10-18 | $68.04 | $68.04 | $66.19 | $66.75 | $66.75 | 264,412 |
| 2024-10-17 | $66.89 | $68.11 | $65.99 | $67.93 | $67.93 | 343,306 |
| 2024-10-16 | $65.93 | $66.74 | $65.55 | $65.86 | $65.86 | 345,850 |
| 2024-10-15 | $64.35 | $66.62 | $62.61 | $65.08 | $65.08 | 434,345 |
| 2024-10-14 | $63.43 | $64.52 | $63.13 | $64.28 | $64.28 | 276,491 |
| 2024-10-11 | $60.53 | $63.51 | $60.53 | $63.34 | $63.34 | 262,082 |
| 2024-10-10 | $59.58 | $60.57 | $59.31 | $60.23 | $60.23 | 347,622 |
| 2024-10-09 | $59.09 | $60.32 | $58.89 | $60.19 | $60.19 | 270,224 |
| 2024-10-08 | $59.32 | $59.42 | $58.73 | $59.09 | $59.09 | 359,775 |
| 2024-10-07 | $59.16 | $59.29 | $58.52 | $59.02 | $59.02 | 251,343 |
| 2024-10-04 | $59.86 | $60.01 | $59.09 | $59.50 | $59.50 | 148,284 |
| 2024-10-03 | $57.52 | $58.75 | $57.15 | $58.62 | $58.62 | 202,718 |
| 2024-10-02 | $57.85 | $58.61 | $57.24 | $58.02 | $58.02 | 250,337 |
| 2024-10-01 | $59.53 | $59.54 | $57.49 | $57.86 | $57.86 | 207,038 |
| 2024-09-30 | $58.44 | $59.96 | $58.07 | $59.56 | $59.56 | 203,718 |
| 2024-09-27 | $59.36 | $60.11 | $58.72 | $58.83 | $58.83 | 206,634 |
| 2024-09-26 | $59.49 | $60.09 | $59.01 | $59.22 | $59.22 | 209,738 |
| 2024-09-25 | $60.07 | $60.07 | $58.13 | $58.70 | $58.70 | 224,626 |
| 2024-09-24 | $60.78 | $61.14 | $59.78 | $60.07 | $60.07 | 208,227 |
| 2024-09-23 | $61.42 | $61.76 | $60.31 | $60.73 | $60.73 | 291,048 |
| 2024-09-20 | $60.96 | $61.41 | $60.40 | $61.29 | $61.29 | 965,520 |
| 2024-09-19 | $60.70 | $61.67 | $59.80 | $61.29 | $61.29 | 257,889 |
| 2024-09-18 | $58.75 | $61.48 | $57.69 | $59.53 | $59.53 | 237,592 |
| 2024-09-17 | $58.91 | $59.56 | $58.18 | $58.54 | $58.54 | 202,347 |
| 2024-09-16 | $57.69 | $58.46 | $56.72 | $58.29 | $58.29 | 176,993 |
| 2024-09-13 | $56.84 | $57.55 | $56.53 | $57.55 | $57.55 | 107,965 |
| 2024-09-12 | $56.09 | $57.77 | $55.23 | $56.00 | $56.00 | 88,312 |
| 2024-09-11 | $56.30 | $56.70 | $53.78 | $55.98 | $55.98 | 125,971 |
| 2024-09-10 | $56.80 | $56.97 | $55.46 | $56.88 | $56.88 | 130,116 |
| 2024-09-09 | $57.29 | $57.56 | $54.74 | $56.77 | $56.77 | 137,992 |
| 2024-09-06 | $58.35 | $58.95 | $56.99 | $57.20 | $57.20 | 138,925 |
| 2024-09-05 | $58.86 | $59.08 | $57.67 | $58.24 | $58.24 | 142,476 |
| 2024-09-04 | $58.57 | $59.10 | $58.00 | $58.57 | $58.57 | 204,494 |
| 2024-09-03 | $58.97 | $59.75 | $58.37 | $58.79 | $58.79 | 174,015 |
| 2024-08-30 | $59.33 | $59.65 | $58.59 | $59.57 | $59.57 | 141,368 |
| 2024-08-29 | $60.14 | $60.34 | $59.06 | $59.21 | $59.21 | 162,952 |
| 2024-08-28 | $58.71 | $59.96 | $58.66 | $59.67 | $59.67 | 117,116 |
| 2024-08-27 | $59.08 | $59.13 | $58.49 | $58.98 | $58.98 | 170,481 |
| 2024-08-26 | $59.72 | $60.32 | $59.05 | $59.39 | $59.39 | 203,949 |
| 2024-08-23 | $56.55 | $59.97 | $56.40 | $59.15 | $59.15 | 160,322 |
| 2024-08-22 | $56.20 | $56.63 | $55.90 | $56.00 | $56.00 | 81,696 |
| 2024-08-21 | $56.37 | $56.37 | $55.57 | $56.14 | $56.14 | 103,453 |
| 2024-08-20 | $57.11 | $57.22 | $56.02 | $56.05 | $56.05 | 156,337 |
| 2024-08-19 | $56.76 | $57.49 | $56.48 | $57.40 | $57.40 | 138,401 |
| 2024-08-16 | $54.54 | $57.92 | $54.54 | $56.64 | $56.64 | 335,384 |
| 2024-08-15 | $55.06 | $55.77 | $54.44 | $54.77 | $54.77 | 102,248 |
| 2024-08-14 | $54.27 | $54.36 | $53.22 | $53.70 | $53.70 | 72,753 |
| 2024-08-13 | $53.95 | $54.97 | $52.86 | $53.88 | $53.88 | 109,864 |
| 2024-08-12 | $54.10 | $54.70 | $52.98 | $53.31 | $53.31 | 136,650 |
| 2024-08-09 | $53.68 | $53.86 | $53.16 | $53.61 | $53.61 | 91,382 |
| 2024-08-08 | $54.06 | $54.06 | $52.73 | $53.86 | $53.86 | 112,943 |
| 2024-08-07 | $53.63 | $54.46 | $52.97 | $53.05 | $53.05 | 176,354 |
| 2024-08-06 | $52.79 | $53.44 | $52.31 | $52.79 | $52.79 | 110,242 |
| 2024-08-05 | $52.36 | $54.18 | $51.14 | $53.37 | $52.89 | 198,726 |
| 2024-08-02 | $54.48 | $55.25 | $53.15 | $54.88 | $54.88 | 231,338 |
| 2024-08-01 | $59.18 | $59.37 | $55.72 | $56.57 | $56.57 | 268,771 |
| 2024-07-31 | $59.94 | $60.87 | $59.11 | $59.22 | $59.22 | 181,366 |
| 2024-07-30 | $59.94 | $60.86 | $59.29 | $59.71 | $59.71 | 170,357 |
| 2024-07-29 | $61.16 | $61.66 | $59.33 | $59.51 | $59.51 | 213,377 |
| 2024-07-26 | $61.77 | $61.77 | $60.47 | $61.40 | $61.40 | 177,938 |
| 2024-07-25 | $58.68 | $60.75 | $58.62 | $60.07 | $60.07 | 174,680 |
| 2024-07-24 | $59.66 | $60.39 | $58.45 | $58.51 | $58.51 | 155,782 |
| 2024-07-23 | $58.55 | $60.76 | $58.44 | $60.15 | $60.15 | 216,103 |
| 2024-07-22 | $57.96 | $59.99 | $57.39 | $59.15 | $59.15 | 414,750 |
| 2024-07-19 | $57.94 | $59.28 | $57.51 | $58.16 | $58.16 | 217,151 |
| 2024-07-18 | $59.80 | $61.34 | $57.85 | $58.49 | $58.49 | 315,768 |
| 2024-07-17 | $57.95 | $60.54 | $57.95 | $59.29 | $59.29 | 448,087 |
| 2024-07-16 | $55.54 | $58.79 | $54.77 | $58.48 | $58.48 | 329,952 |
| 2024-07-15 | $53.57 | $55.69 | $51.99 | $54.98 | $54.98 | 247,285 |
| 2024-07-12 | $52.81 | $53.58 | $52.03 | $52.89 | $52.89 | 333,558 |
| 2024-07-11 | $50.94 | $52.56 | $50.61 | $52.31 | $52.31 | 211,311 |
| 2024-07-10 | $49.05 | $50.24 | $48.88 | $50.13 | $50.13 | 127,060 |
| 2024-07-09 | $47.90 | $48.81 | $47.82 | $48.73 | $48.73 | 149,269 |
| 2024-07-08 | $47.70 | $48.24 | $47.43 | $47.81 | $47.81 | 96,051 |
| 2024-07-05 | $48.22 | $48.22 | $47.20 | $47.37 | $47.37 | 124,170 |
| 2024-07-03 | $49.29 | $49.29 | $48.27 | $48.37 | $48.37 | 84,106 |
| 2024-07-02 | $48.85 | $49.71 | $48.85 | $49.33 | $49.33 | 276,846 |
| 2024-07-01 | $49.64 | $49.80 | $48.92 | $49.22 | $49.22 | 114,773 |
| 2024-06-28 | $48.50 | $49.84 | $48.33 | $49.64 | $49.64 | 393,042 |
| 2024-06-27 | $47.56 | $48.15 | $47.05 | $48.06 | $48.06 | 80,123 |
| 2024-06-26 | $46.53 | $47.64 | $46.40 | $47.45 | $47.45 | 111,523 |
| 2024-06-25 | $47.09 | $47.25 | $46.72 | $46.72 | $46.72 | 85,839 |
| 2024-06-24 | $46.53 | $47.81 | $46.53 | $47.39 | $47.39 | 121,668 |
| 2024-06-21 | $46.76 | $46.79 | $46.03 | $46.40 | $46.40 | 385,602 |
| 2024-06-20 | $47.23 | $47.51 | $46.66 | $46.70 | $46.70 | 100,039 |
| 2024-06-18 | $46.61 | $47.51 | $46.24 | $47.42 | $47.42 | 185,460 |
| 2024-06-17 | $45.61 | $46.80 | $45.38 | $46.80 | $46.80 | 131,757 |
| 2024-06-14 | $45.47 | $45.98 | $45.40 | $45.64 | $45.64 | 186,467 |
| 2024-06-13 | $47.13 | $47.13 | $45.36 | $46.21 | $46.21 | 196,004 |
| 2024-06-12 | $46.80 | $47.47 | $46.21 | $47.30 | $47.30 | 304,342 |
| 2024-06-11 | $45.11 | $45.74 | $44.90 | $45.32 | $45.32 | 197,241 |
| 2024-06-10 | $45.67 | $45.70 | $44.93 | $45.59 | $45.59 | 217,599 |
| 2024-06-07 | $45.53 | $46.29 | $45.53 | $46.25 | $46.25 | 149,359 |
| 2024-06-06 | $45.67 | $46.20 | $45.58 | $46.05 | $46.05 | 110,887 |
| 2024-06-05 | $46.08 | $46.15 | $45.51 | $45.87 | $45.87 | 199,321 |
| 2024-06-04 | $46.01 | $46.28 | $45.67 | $46.00 | $46.00 | 195,038 |
| 2024-06-03 | $47.21 | $47.21 | $45.81 | $46.50 | $46.50 | 270,972 |
| 2024-05-31 | $46.21 | $46.99 | $45.87 | $46.83 | $46.83 | 167,743 |
| 2024-05-30 | $46.27 | $46.46 | $45.85 | $46.06 | $46.06 | 144,414 |
| 2024-05-29 | $45.34 | $45.78 | $44.59 | $45.72 | $45.72 | 347,926 |
| 2024-05-28 | $45.86 | $46.28 | $45.53 | $46.01 | $46.01 | 214,369 |
| 2024-05-24 | $45.73 | $45.86 | $45.18 | $45.84 | $45.84 | 113,822 |
| 2024-05-23 | $46.05 | $46.19 | $45.21 | $45.46 | $45.46 | 210,606 |
| 2024-05-22 | $46.14 | $46.20 | $45.65 | $45.94 | $45.94 | 201,027 |
| 2024-05-21 | $45.91 | $46.40 | $45.91 | $46.23 | $46.23 | 92,623 |
| 2024-05-20 | $46.86 | $47.09 | $45.97 | $46.02 | $46.02 | 95,679 |
| 2024-05-17 | $46.85 | $47.20 | $46.63 | $47.06 | $47.06 | 112,788 |
| 2024-05-16 | $46.54 | $46.83 | $46.44 | $46.57 | $46.57 | 125,159 |
| 2024-05-15 | $47.45 | $47.45 | $46.58 | $46.76 | $46.76 | 159,818 |
| 2024-05-14 | $47.24 | $47.27 | $46.46 | $46.82 | $46.82 | 81,798 |
| 2024-05-13 | $46.75 | $46.92 | $46.34 | $46.67 | $46.67 | 149,879 |
| 2024-05-10 | $46.66 | $46.85 | $45.94 | $46.45 | $46.45 | 165,103 |
| 2024-05-09 | $46.57 | $46.80 | $46.22 | $46.62 | $46.62 | 151,300 |
| 2024-05-08 | $45.71 | $46.77 | $45.54 | $46.67 | $46.67 | 84,477 |
| 2024-05-07 | $46.50 | $46.75 | $46.15 | $46.23 | $46.23 | 86,853 |
| 2024-05-06 | $46.37 | $46.88 | $46.27 | $46.31 | $46.31 | 89,257 |
| 2024-05-03 | $46.05 | $46.24 | $45.43 | $46.24 | $46.24 | 133,021 |
| 2024-05-02 | $45.03 | $45.33 | $44.81 | $45.27 | $45.27 | 172,904 |
| 2024-05-01 | $43.93 | $45.38 | $43.93 | $44.42 | $44.42 | 186,267 |
| 2024-04-30 | $44.01 | $44.42 | $43.63 | $43.63 | $43.63 | 154,502 |
| 2024-04-29 | $45.16 | $45.25 | $44.45 | $44.51 | $44.51 | 111,183 |
| 2024-04-26 | $45.39 | $45.88 | $45.21 | $45.36 | $45.36 | 109,739 |
| 2024-04-25 | $45.89 | $45.89 | $44.93 | $45.38 | $45.38 | 141,069 |
| 2024-04-24 | $45.59 | $46.28 | $45.00 | $46.15 | $46.15 | 134,174 |
| 2024-04-23 | $45.02 | $46.33 | $45.02 | $46.05 | $46.05 | 194,301 |
| 2024-04-22 | $45.04 | $45.77 | $44.91 | $45.22 | $45.22 | 269,885 |
| 2024-04-19 | $43.45 | $44.99 | $43.44 | $44.94 | $44.94 | 353,294 |
| 2024-04-18 | $43.02 | $45.10 | $42.00 | $43.73 | $43.73 | 233,093 |
| 2024-04-17 | $43.45 | $43.83 | $42.97 | $43.15 | $43.15 | 175,883 |
| 2024-04-16 | $43.50 | $43.50 | $42.82 | $42.97 | $42.97 | 156,624 |
| 2024-04-15 | $44.09 | $44.62 | $43.31 | $43.83 | $43.83 | 160,213 |
| 2024-04-12 | $43.97 | $44.11 | $43.59 | $43.92 | $43.92 | 331,927 |
| 2024-04-11 | $44.02 | $44.54 | $43.30 | $44.37 | $44.37 | 158,456 |
| 2024-04-10 | $45.41 | $45.41 | $43.36 | $43.93 | $43.93 | 161,377 |
| 2024-04-09 | $46.57 | $47.15 | $46.57 | $46.74 | $46.74 | 120,538 |
| 2024-04-08 | $46.23 | $46.92 | $46.15 | $46.56 | $46.56 | 54,614 |
| 2024-04-05 | $46.24 | $46.28 | $45.86 | $46.17 | $46.17 | 105,370 |
| 2024-04-04 | $47.03 | $47.86 | $46.46 | $46.54 | $46.54 | 129,070 |
| 2024-04-03 | $46.18 | $46.98 | $46.18 | $46.63 | $46.63 | 147,129 |
| 2024-04-02 | $46.34 | $46.79 | $46.11 | $46.63 | $46.63 | 189,078 |
| 2024-04-01 | $48.43 | $48.43 | $46.61 | $46.97 | $46.97 | 207,837 |
| 2024-03-28 | $47.57 | $48.37 | $47.36 | $48.00 | $48.00 | 390,717 |
| 2024-03-27 | $45.56 | $47.85 | $45.30 | $47.81 | $47.81 | 236,218 |
| 2024-03-26 | $46.25 | $46.50 | $45.03 | $45.19 | $45.19 | 167,131 |
| 2024-03-25 | $46.02 | $46.58 | $45.57 | $45.83 | $45.83 | 164,038 |
| 2024-03-22 | $46.57 | $46.57 | $45.76 | $45.93 | $45.93 | 144,342 |
| 2024-03-21 | $46.54 | $47.40 | $46.30 | $46.50 | $46.50 | 204,719 |
| 2024-03-20 | $44.39 | $46.82 | $44.35 | $46.33 | $46.33 | 147,652 |
| 2024-03-19 | $44.63 | $45.23 | $44.40 | $44.69 | $44.69 | 106,153 |
| 2024-03-18 | $45.57 | $45.69 | $44.66 | $44.67 | $44.67 | 205,532 |
| 2024-03-15 | $44.58 | $46.60 | $44.58 | $45.52 | $45.52 | 809,445 |
| 2024-03-14 | $45.77 | $46.65 | $44.37 | $45.00 | $45.00 | 273,008 |
| 2024-03-13 | $45.73 | $46.84 | $45.73 | $46.00 | $46.00 | 206,586 |
| 2024-03-12 | $46.49 | $46.84 | $45.63 | $46.00 | $46.00 | 187,640 |
| 2024-03-11 | $46.55 | $47.00 | $46.40 | $46.70 | $46.70 | 133,633 |
| 2024-03-08 | $47.20 | $47.28 | $46.20 | $46.58 | $46.58 | 207,308 |
| 2024-03-07 | $47.32 | $47.79 | $46.39 | $46.53 | $46.53 | 182,831 |
| 2024-03-06 | $46.88 | $47.61 | $45.65 | $46.70 | $46.70 | 236,496 |
| 2024-03-05 | $45.00 | $46.98 | $44.98 | $46.78 | $46.78 | 214,924 |
| 2024-03-04 | $45.32 | $46.09 | $44.67 | $45.14 | $45.14 | 185,943 |
| 2024-03-01 | $43.50 | $45.05 | $43.16 | $44.99 | $44.99 | 255,804 |
| 2024-02-29 | $44.64 | $45.24 | $43.43 | $43.84 | $43.84 | 282,643 |
| 2024-02-28 | $43.46 | $44.18 | $43.46 | $43.82 | $43.82 | 169,719 |
| 2024-02-27 | $44.05 | $44.50 | $43.68 | $43.96 | $43.96 | 82,509 |
| 2024-02-26 | $44.19 | $44.68 | $43.31 | $43.81 | $43.81 | 114,731 |
| 2024-02-23 | $44.58 | $45.30 | $44.23 | $44.48 | $44.48 | 91,032 |
| 2024-02-22 | $44.09 | $44.63 | $43.83 | $44.49 | $44.49 | 137,605 |
| 2024-02-21 | $44.35 | $44.61 | $43.95 | $44.30 | $44.30 | 144,040 |
| 2024-02-20 | $44.70 | $45.52 | $44.10 | $44.52 | $44.52 | 128,747 |
| 2024-02-16 | $45.65 | $46.70 | $44.92 | $45.16 | $45.16 | 132,293 |
| 2024-02-15 | $44.15 | $46.34 | $44.15 | $45.97 | $45.97 | 196,714 |
| 2024-02-14 | $43.85 | $44.89 | $42.93 | $43.91 | $43.91 | 412,755 |
| 2024-02-13 | $44.02 | $44.23 | $42.37 | $43.26 | $43.26 | 266,157 |
| 2024-02-12 | $44.52 | $46.21 | $44.50 | $45.53 | $45.53 | 189,919 |
| 2024-02-09 | $43.97 | $44.61 | $43.44 | $44.49 | $44.49 | 137,641 |
| 2024-02-08 | $43.82 | $44.56 | $43.62 | $44.10 | $44.10 | 148,019 |
| 2024-02-07 | $44.63 | $44.79 | $43.22 | $44.04 | $44.04 | 169,231 |
| 2024-02-06 | $44.53 | $45.04 | $44.15 | $44.54 | $44.54 | 183,140 |
| 2024-02-05 | $45.30 | $45.61 | $44.34 | $45.10 | $44.62 | 188,943 |
| 2024-02-02 | $45.17 | $46.19 | $44.77 | $45.78 | $45.29 | 161,566 |
| 2024-02-01 | $46.68 | $47.35 | $44.33 | $46.10 | $45.61 | 258,045 |
| 2024-01-31 | $47.61 | $48.39 | $46.48 | $46.58 | $46.08 | 193,799 |
| 2024-01-30 | $48.90 | $49.29 | $48.25 | $48.39 | $48.39 | 135,989 |
| 2024-01-29 | $48.19 | $49.02 | $47.85 | $48.90 | $48.90 | 182,789 |
| 2024-01-26 | $48.72 | $49.00 | $47.95 | $48.23 | $48.23 | 137,048 |
| 2024-01-25 | $50.51 | $50.51 | $48.11 | $48.18 | $48.18 | 234,638 |
| 2024-01-24 | $48.85 | $50.79 | $48.80 | $49.90 | $49.90 | 213,236 |
| 2024-01-23 | $49.30 | $49.76 | $48.33 | $48.56 | $48.56 | 190,209 |
| 2024-01-22 | $48.74 | $50.01 | $47.99 | $48.89 | $48.89 | 308,103 |
| 2024-01-19 | $49.16 | $49.16 | $47.17 | $48.72 | $48.72 | 444,382 |
| 2024-01-18 | $49.21 | $49.77 | $48.99 | $49.22 | $49.22 | 245,711 |
| 2024-01-17 | $48.67 | $49.77 | $48.44 | $49.01 | $49.01 | 330,919 |
| 2024-01-16 | $49.43 | $49.96 | $49.18 | $49.61 | $49.61 | 135,721 |
| 2024-01-12 | $51.22 | $51.68 | $49.84 | $50.21 | $50.21 | 80,084 |
| 2024-01-11 | $50.62 | $50.92 | $49.68 | $50.68 | $50.68 | 242,406 |
| 2024-01-10 | $50.58 | $51.18 | $50.23 | $51.17 | $51.17 | 154,215 |
| 2024-01-09 | $50.95 | $51.32 | $50.59 | $50.92 | $50.92 | 94,086 |
| 2024-01-08 | $51.01 | $51.66 | $50.90 | $51.65 | $51.65 | 106,827 |
| 2024-01-05 | $50.53 | $51.73 | $50.30 | $51.09 | $51.09 | 117,712 |
| 2024-01-04 | $51.00 | $51.70 | $50.69 | $50.94 | $50.94 | 134,173 |
| 2024-01-03 | $52.75 | $52.75 | $50.58 | $50.70 | $50.70 | 274,175 |
| 2024-01-02 | $52.96 | $53.93 | $52.75 | $52.95 | $52.95 | 138,339 |
| 2023-12-29 | $54.35 | $54.49 | $53.48 | $53.56 | $53.56 | 138,637 |
| 2023-12-28 | $55.02 | $55.33 | $54.38 | $54.71 | $54.71 | 102,984 |
| 2023-12-27 | $55.16 | $55.66 | $54.63 | $55.12 | $55.12 | 205,869 |
| 2023-12-26 | $54.57 | $55.09 | $54.22 | $54.96 | $54.96 | 92,310 |
| 2023-12-22 | $54.29 | $54.94 | $53.68 | $54.24 | $54.24 | 96,878 |
| 2023-12-21 | $53.70 | $53.96 | $53.10 | $53.83 | $53.83 | 132,650 |
| 2023-12-20 | $54.26 | $55.34 | $53.14 | $53.18 | $53.18 | 246,821 |
| 2023-12-19 | $53.46 | $54.75 | $52.87 | $54.23 | $54.23 | 168,713 |
| 2023-12-18 | $54.37 | $54.48 | $53.29 | $53.31 | $53.31 | 179,574 |
| 2023-12-15 | $54.10 | $54.88 | $53.60 | $53.87 | $53.87 | 1,189,316 |
| 2023-12-14 | $53.17 | $55.08 | $53.15 | $53.76 | $53.76 | 251,099 |
| 2023-12-13 | $49.71 | $52.66 | $49.39 | $52.39 | $52.39 | 256,918 |
| 2023-12-12 | $49.21 | $49.80 | $48.89 | $49.42 | $49.42 | 111,032 |
| 2023-12-11 | $49.54 | $49.79 | $49.00 | $49.27 | $49.27 | 178,060 |
| 2023-12-08 | $49.51 | $50.18 | $49.16 | $49.86 | $49.86 | 143,016 |
| 2023-12-07 | $49.70 | $50.30 | $49.03 | $49.47 | $49.47 | 219,446 |
| 2023-12-06 | $48.93 | $50.66 | $48.76 | $49.59 | $49.59 | 404,506 |
| 2023-12-05 | $48.21 | $48.83 | $47.82 | $48.35 | $48.35 | 249,945 |
| 2023-12-04 | $46.90 | $48.50 | $46.90 | $48.29 | $48.29 | 189,789 |
| 2023-12-01 | $44.86 | $47.88 | $44.86 | $47.36 | $47.36 | 159,653 |
| 2023-11-30 | $45.37 | $45.60 | $44.73 | $45.14 | $45.14 | 224,585 |
| 2023-11-29 | $44.12 | $45.50 | $43.54 | $45.22 | $45.22 | 250,885 |
| 2023-11-28 | $43.85 | $43.85 | $43.29 | $43.69 | $43.69 | 164,005 |
| 2023-11-27 | $44.45 | $44.45 | $43.60 | $43.85 | $43.85 | 204,936 |
| 2023-11-24 | $44.52 | $44.88 | $44.37 | $44.46 | $44.46 | 26,234 |
| 2023-11-22 | $44.57 | $44.96 | $44.35 | $44.54 | $44.54 | 63,657 |
| 2023-11-21 | $45.15 | $45.16 | $44.32 | $44.38 | $44.38 | 73,816 |
| 2023-11-20 | $45.67 | $45.67 | $45.14 | $45.29 | $45.29 | 79,371 |
| 2023-11-17 | $45.90 | $46.24 | $45.52 | $45.71 | $45.71 | 162,651 |
| 2023-11-16 | $45.91 | $45.91 | $44.94 | $45.34 | $45.34 | 91,437 |
| 2023-11-15 | $46.00 | $46.92 | $45.54 | $45.90 | $45.90 | 181,236 |
| 2023-11-14 | $43.80 | $46.31 | $43.80 | $45.98 | $45.98 | 208,672 |
| 2023-11-13 | $42.24 | $42.76 | $41.92 | $42.54 | $42.54 | 82,842 |
| 2023-11-10 | $42.68 | $42.87 | $42.03 | $42.37 | $42.37 | 99,545 |
| 2023-11-09 | $42.77 | $42.84 | $42.25 | $42.61 | $42.61 | 119,876 |
| 2023-11-08 | $44.02 | $44.02 | $42.44 | $42.70 | $42.70 | 80,111 |
| 2023-11-07 | $44.26 | $44.26 | $43.65 | $43.79 | $43.79 | 146,138 |
| 2023-11-06 | $44.72 | $44.99 | $41.87 | $44.45 | $44.45 | 128,134 |
| 2023-11-03 | $44.71 | $45.93 | $44.23 | $44.72 | $44.72 | 155,035 |
| 2023-11-02 | $42.10 | $43.61 | $42.10 | $43.52 | $43.52 | 135,919 |
| 2023-11-01 | $42.18 | $42.24 | $41.48 | $42.07 | $41.61 | 106,155 |
| 2023-10-31 | $42.16 | $42.80 | $41.77 | $42.21 | $41.75 | 114,853 |
| 2023-10-30 | $42.42 | $42.96 | $41.54 | $42.17 | $41.71 | 112,353 |
| 2023-10-27 | $42.00 | $42.50 | $41.43 | $41.84 | $41.38 | 178,099 |
| 2023-10-26 | $40.69 | $42.34 | $40.36 | $42.23 | $41.77 | 296,029 |
| 2023-10-25 | $39.37 | $40.83 | $39.31 | $40.46 | $40.02 | 381,128 |
| 2023-10-24 | $41.02 | $42.38 | $39.37 | $39.75 | $39.32 | 248,086 |
| 2023-10-23 | $40.67 | $41.74 | $40.52 | $40.77 | $40.33 | 235,698 |
| 2023-10-20 | $43.38 | $43.60 | $40.59 | $40.80 | $40.35 | 393,594 |
| 2023-10-19 | $43.88 | $44.94 | $42.80 | $43.27 | $42.80 | 394,763 |
| 2023-10-18 | $43.26 | $44.34 | $42.45 | $42.59 | $42.13 | 420,435 |
| 2023-10-17 | $42.79 | $44.41 | $42.79 | $43.67 | $43.19 | 341,799 |
| 2023-10-16 | $43.32 | $43.90 | $42.78 | $43.09 | $42.62 | 220,870 |
| 2023-10-13 | $44.65 | $44.90 | $43.11 | $43.17 | $43.17 | 150,797 |
| 2023-10-12 | $44.45 | $44.48 | $43.70 | $44.18 | $44.18 | 139,037 |
| 2023-10-11 | $44.33 | $45.10 | $44.33 | $44.52 | $44.52 | 108,455 |
| 2023-10-10 | $44.50 | $44.91 | $44.15 | $44.33 | $44.33 | 236,505 |
| 2023-10-09 | $43.21 | $44.55 | $42.94 | $44.33 | $44.33 | 247,411 |
| 2023-10-06 | $42.56 | $43.93 | $42.14 | $43.65 | $43.65 | 192,120 |
| 2023-10-05 | $41.79 | $43.13 | $41.79 | $43.00 | $43.00 | 175,592 |
| 2023-10-04 | $41.23 | $42.22 | $40.78 | $41.94 | $41.94 | 193,100 |
| 2023-10-03 | $41.38 | $42.79 | $40.69 | $41.22 | $41.22 | 374,848 |
| 2023-10-02 | $42.35 | $42.73 | $41.20 | $41.63 | $41.63 | 313,147 |
| 2023-09-29 | $41.78 | $42.65 | $41.72 | $42.38 | $42.38 | 208,844 |
| 2023-09-28 | $41.23 | $42.06 | $41.23 | $41.59 | $41.59 | 147,991 |
| 2023-09-27 | $41.73 | $41.84 | $41.14 | $41.34 | $41.34 | 90,543 |
| 2023-09-26 | $41.99 | $42.57 | $41.46 | $41.58 | $41.58 | 171,269 |
| 2023-09-25 | $42.21 | $42.65 | $41.98 | $42.44 | $42.44 | 112,151 |
| 2023-09-22 | $42.16 | $42.76 | $41.71 | $42.32 | $42.32 | 149,991 |
| 2023-09-21 | $42.05 | $42.59 | $41.74 | $42.13 | $42.13 | 123,683 |
| 2023-09-20 | $42.89 | $43.33 | $42.38 | $42.42 | $42.42 | 101,914 |
| 2023-09-19 | $43.38 | $43.58 | $42.66 | $42.69 | $42.69 | 171,377 |
| 2023-09-18 | $43.29 | $43.50 | $42.54 | $43.24 | $43.24 | 130,272 |
| 2023-09-15 | $43.49 | $43.80 | $43.09 | $43.34 | $43.34 | 621,524 |
| 2023-09-14 | $43.68 | $43.96 | $43.41 | $43.72 | $43.72 | 135,263 |
| 2023-09-13 | $43.57 | $43.57 | $42.59 | $43.26 | $43.26 | 141,514 |
| 2023-09-12 | $43.51 | $43.98 | $43.33 | $43.67 | $43.67 | 126,956 |
| 2023-09-11 | $43.93 | $44.34 | $43.25 | $43.44 | $43.44 | 183,827 |
| 2023-09-08 | $43.33 | $43.70 | $42.73 | $43.66 | $43.66 | 192,790 |
| 2023-09-07 | $43.30 | $43.49 | $42.63 | $43.24 | $43.24 | 202,995 |
| 2023-09-06 | $43.80 | $44.08 | $42.68 | $43.46 | $43.46 | 130,875 |
| 2023-09-05 | $44.23 | $44.56 | $43.66 | $43.75 | $43.75 | 133,390 |
| 2023-09-01 | $44.05 | $45.03 | $43.56 | $44.66 | $44.66 | 265,752 |
| 2023-08-31 | $43.44 | $43.95 | $43.32 | $43.55 | $43.55 | 153,718 |
| 2023-08-30 | $43.61 | $43.88 | $43.22 | $43.44 | $43.44 | 87,707 |
| 2023-08-29 | $43.69 | $44.01 | $43.28 | $43.65 | $43.65 | 99,541 |
| 2023-08-28 | $43.36 | $43.87 | $43.34 | $43.69 | $43.69 | 80,981 |
| 2023-08-25 | $43.60 | $44.00 | $42.61 | $43.16 | $43.16 | 97,883 |
| 2023-08-24 | $43.22 | $44.03 | $42.83 | $43.47 | $43.47 | 160,672 |
| 2023-08-23 | $42.60 | $43.65 | $42.40 | $43.39 | $43.39 | 135,259 |
| 2023-08-22 | $43.70 | $43.97 | $42.51 | $42.51 | $42.51 | 194,622 |
| 2023-08-21 | $44.47 | $44.50 | $43.42 | $43.80 | $43.80 | 172,324 |
| 2023-08-18 | $44.17 | $44.65 | $44.09 | $44.37 | $44.37 | 251,781 |
| 2023-08-17 | $44.87 | $44.98 | $44.28 | $44.61 | $44.61 | 170,168 |
| 2023-08-16 | $44.92 | $45.47 | $44.29 | $44.56 | $44.56 | 110,811 |
| 2023-08-15 | $45.69 | $45.93 | $44.74 | $45.05 | $45.05 | 165,461 |
| 2023-08-14 | $46.58 | $47.20 | $45.67 | $46.51 | $46.51 | 224,031 |
| 2023-08-11 | $46.76 | $47.71 | $46.70 | $46.89 | $46.89 | 153,269 |
| 2023-08-10 | $47.37 | $48.06 | $46.64 | $47.01 | $47.01 | 153,381 |
| 2023-08-09 | $47.47 | $47.47 | $46.75 | $47.20 | $47.20 | 238,594 |
| 2023-08-08 | $47.59 | $47.83 | $46.62 | $47.64 | $47.64 | 208,005 |
| 2023-08-07 | $48.05 | $48.95 | $47.74 | $48.59 | $48.59 | 164,963 |
| 2023-08-04 | $47.82 | $48.51 | $47.50 | $48.11 | $48.11 | 142,525 |
| 2023-08-03 | $47.26 | $48.40 | $46.68 | $47.89 | $47.89 | 152,423 |
| 2023-08-02 | $46.65 | $47.59 | $46.49 | $47.27 | $47.27 | 156,408 |
| 2023-08-01 | $47.25 | $47.61 | $46.28 | $47.56 | $47.56 | 154,603 |
| 2023-07-31 | $47.05 | $47.73 | $47.04 | $47.61 | $47.61 | 252,995 |
| 2023-07-28 | $47.39 | $47.82 | $46.79 | $47.57 | $47.10 | 102,305 |
| 2023-07-27 | $47.95 | $48.53 | $46.59 | $46.88 | $46.41 | 196,183 |
| 2023-07-26 | $45.13 | $47.57 | $45.13 | $47.53 | $47.06 | 232,286 |
| 2023-07-25 | $45.29 | $45.55 | $44.27 | $44.45 | $44.01 | 243,434 |
| 2023-07-24 | $44.50 | $45.30 | $44.37 | $45.07 | $44.62 | 416,905 |
| 2023-07-21 | $45.62 | $46.07 | $43.32 | $44.50 | $44.50 | 421,347 |
| 2023-07-20 | $46.76 | $47.37 | $45.13 | $45.70 | $45.70 | 603,335 |
| 2023-07-19 | $48.81 | $49.75 | $48.26 | $49.40 | $49.40 | 211,539 |
| 2023-07-18 | $47.25 | $48.66 | $47.25 | $48.50 | $48.50 | 154,847 |
| 2023-07-17 | $46.29 | $47.61 | $46.16 | $47.14 | $47.14 | 160,207 |
| 2023-07-14 | $47.73 | $47.73 | $46.17 | $46.57 | $46.57 | 123,308 |
| 2023-07-13 | $46.92 | $47.70 | $46.45 | $47.27 | $47.27 | 122,963 |
| 2023-07-12 | $46.10 | $46.79 | $45.83 | $46.54 | $46.54 | 171,907 |
| 2023-07-11 | $44.92 | $45.50 | $44.15 | $45.23 | $45.23 | 119,804 |
| 2023-07-10 | $44.27 | $45.58 | $43.97 | $44.71 | $44.71 | 202,533 |
| 2023-07-07 | $43.83 | $45.07 | $43.83 | $44.57 | $44.57 | 129,621 |
| 2023-07-06 | $43.70 | $44.17 | $42.97 | $43.77 | $43.77 | 169,538 |
| 2023-07-05 | $44.29 | $45.10 | $43.84 | $44.34 | $44.34 | 151,408 |
| 2023-07-03 | $43.67 | $44.94 | $43.67 | $44.86 | $44.86 | 94,791 |
| 2023-06-30 | $44.94 | $44.94 | $43.63 | $43.67 | $43.67 | 169,642 |
| 2023-06-29 | $44.36 | $45.18 | $44.11 | $44.59 | $44.59 | 96,651 |
| 2023-06-28 | $44.05 | $44.41 | $43.34 | $43.95 | $43.95 | 140,234 |
| 2023-06-27 | $43.79 | $44.78 | $43.31 | $44.16 | $44.16 | 198,070 |
| 2023-06-26 | $43.97 | $44.67 | $43.34 | $43.64 | $43.64 | 157,900 |
| 2023-06-23 | $43.70 | $44.39 | $43.06 | $43.70 | $43.70 | 279,926 |
| 2023-06-22 | $45.08 | $45.20 | $43.64 | $44.26 | $44.26 | 169,758 |
| 2023-06-21 | $45.57 | $45.95 | $45.03 | $45.26 | $45.26 | 175,990 |
| 2023-06-20 | $46.16 | $46.18 | $45.49 | $45.93 | $45.93 | 172,275 |
| 2023-06-16 | $47.70 | $47.70 | $45.82 | $46.44 | $46.44 | 604,489 |
| 2023-06-15 | $45.36 | $47.40 | $45.36 | $47.14 | $47.14 | 232,568 |
| 2023-06-14 | $46.53 | $47.32 | $45.52 | $45.59 | $45.59 | 394,285 |
| 2023-06-13 | $46.04 | $46.95 | $45.68 | $46.37 | $46.37 | 525,565 |
| 2023-06-12 | $46.50 | $47.23 | $45.63 | $45.77 | $45.77 | 306,885 |
| 2023-06-09 | $47.11 | $47.23 | $45.65 | $46.41 | $46.41 | 350,286 |
| 2023-06-08 | $48.08 | $48.08 | $46.55 | $47.00 | $47.00 | 346,939 |
| 2023-06-07 | $48.31 | $48.66 | $47.42 | $48.13 | $48.13 | 682,356 |
| 2023-06-06 | $45.60 | $48.66 | $45.60 | $47.70 | $47.70 | 265,936 |
| 2023-06-05 | $47.79 | $47.79 | $45.27 | $45.77 | $45.77 | 195,848 |
| 2023-06-02 | $45.45 | $48.02 | $45.17 | $47.85 | $47.85 | 214,250 |
| 2023-06-01 | $43.63 | $45.23 | $43.12 | $44.78 | $44.78 | 168,334 |
| 2023-05-31 | $44.92 | $45.68 | $43.18 | $43.27 | $43.27 | 186,967 |
| 2023-05-30 | $45.96 | $46.00 | $44.54 | $45.19 | $45.19 | 112,671 |
| 2023-05-26 | $45.23 | $45.93 | $44.50 | $45.79 | $45.79 | 86,671 |
| 2023-05-25 | $45.87 | $48.01 | $44.97 | $45.31 | $45.31 | 109,763 |
| 2023-05-24 | $47.27 | $47.46 | $46.25 | $46.33 | $46.33 | 102,404 |
| 2023-05-23 | $46.85 | $48.97 | $46.85 | $47.60 | $47.60 | 167,042 |
| 2023-05-22 | $45.96 | $47.29 | $45.63 | $46.97 | $46.97 | 111,676 |
| 2023-05-19 | $47.48 | $47.48 | $45.00 | $45.56 | $45.56 | 139,087 |
| 2023-05-18 | $47.20 | $47.20 | $43.72 | $46.68 | $46.68 | 201,524 |
| 2023-05-17 | $44.61 | $47.40 | $44.39 | $47.17 | $47.17 | 202,489 |
| 2023-05-16 | $44.02 | $44.95 | $43.77 | $43.81 | $43.81 | 183,569 |
| 2023-05-15 | $42.24 | $44.25 | $42.01 | $43.96 | $43.96 | 206,945 |
| 2023-05-12 | $42.67 | $42.79 | $41.57 | $42.14 | $42.14 | 246,465 |
| 2023-05-11 | $42.51 | $43.60 | $42.00 | $42.20 | $42.20 | 152,568 |
| 2023-05-10 | $44.41 | $44.60 | $42.82 | $43.17 | $43.17 | 180,204 |
| 2023-05-09 | $44.27 | $44.66 | $43.06 | $43.47 | $43.47 | 192,372 |
| 2023-05-08 | $45.77 | $46.58 | $43.83 | $44.43 | $44.43 | 251,108 |
| 2023-05-05 | $44.90 | $45.59 | $43.32 | $45.16 | $45.16 | 353,456 |
| 2023-05-04 | $44.30 | $44.81 | $42.27 | $43.60 | $43.60 | 318,956 |
| 2023-05-03 | $45.97 | $47.12 | $45.18 | $45.37 | $45.37 | 232,572 |
| 2023-05-02 | $48.27 | $48.27 | $45.50 | $45.82 | $45.82 | 237,034 |
| 2023-05-01 | $49.42 | $49.75 | $48.29 | $48.49 | $48.49 | 122,565 |
| 2023-04-28 | $49.97 | $51.00 | $49.82 | $49.92 | $49.43 | 180,582 |
| 2023-04-27 | $49.19 | $50.27 | $49.05 | $50.06 | $49.57 | 158,910 |
| 2023-04-26 | $48.37 | $49.26 | $48.06 | $48.82 | $48.34 | 188,636 |
| 2023-04-25 | $49.05 | $49.26 | $47.94 | $48.27 | $47.80 | 249,904 |
| 2023-04-24 | $50.03 | $50.70 | $49.40 | $49.55 | $49.06 | 194,323 |
| 2023-04-21 | $51.28 | $51.91 | $50.00 | $50.42 | $49.93 | 167,652 |
| 2023-04-20 | $52.75 | $52.76 | $51.25 | $51.53 | $51.02 | 187,545 |
| 2023-04-19 | $51.78 | $53.31 | $51.73 | $52.60 | $52.08 | 120,728 |
| 2023-04-18 | $52.92 | $53.27 | $51.47 | $51.93 | $51.42 | 151,131 |
| 2023-04-17 | $51.41 | $52.97 | $50.70 | $52.95 | $52.43 | 166,187 |
| 2023-04-14 | $53.00 | $53.37 | $50.90 | $51.54 | $51.03 | 144,572 |
| 2023-04-13 | $51.90 | $53.00 | $51.30 | $52.49 | $51.98 | 123,639 |
| 2023-04-12 | $52.77 | $52.87 | $51.40 | $51.87 | $51.36 | 161,372 |
| 2023-04-11 | $53.18 | $53.53 | $52.19 | $52.40 | $51.89 | 128,918 |
| 2023-04-10 | $52.54 | $53.57 | $52.39 | $52.92 | $52.40 | 276,782 |
| 2023-04-06 | $51.98 | $53.82 | $51.98 | $52.93 | $52.93 | 142,305 |
| 2023-04-05 | $52.22 | $52.90 | $51.86 | $52.05 | $52.05 | 260,706 |
| 2023-04-04 | $54.07 | $54.07 | $51.84 | $52.90 | $52.90 | 194,188 |
| 2023-04-03 | $54.18 | $54.75 | $53.30 | $53.82 | $53.82 | 198,629 |
| 2023-03-31 | $54.14 | $54.82 | $53.74 | $54.37 | $54.37 | 253,498 |
| 2023-03-30 | $55.20 | $55.28 | $53.06 | $53.45 | $53.45 | 221,670 |
| 2023-03-29 | $55.45 | $55.45 | $53.42 | $54.70 | $54.70 | 267,143 |
| 2023-03-28 | $54.31 | $55.34 | $54.05 | $54.82 | $54.82 | 193,740 |
| 2023-03-27 | $55.85 | $55.85 | $54.20 | $54.32 | $54.32 | 173,484 |
| 2023-03-24 | $52.52 | $55.01 | $52.29 | $54.46 | $54.46 | 227,029 |
| 2023-03-23 | $54.02 | $54.50 | $52.21 | $52.97 | $52.97 | 416,210 |
| 2023-03-22 | $56.11 | $56.86 | $53.25 | $53.50 | $53.50 | 220,223 |
| 2023-03-21 | $55.38 | $57.80 | $55.38 | $56.23 | $56.23 | 343,403 |
| 2023-03-20 | $54.53 | $56.36 | $53.51 | $53.62 | $53.62 | 273,570 |
| 2023-03-17 | $55.82 | $56.21 | $52.78 | $53.64 | $53.64 | 846,542 |
| 2023-03-16 | $53.58 | $58.15 | $52.62 | $57.31 | $57.31 | 301,227 |
| 2023-03-15 | $51.97 | $54.48 | $50.53 | $54.15 | $54.15 | 316,662 |
| 2023-03-14 | $55.85 | $56.98 | $53.47 | $54.22 | $54.22 | 426,968 |
| 2023-03-13 | $53.97 | $54.63 | $49.28 | $51.92 | $51.92 | 671,278 |
| 2023-03-10 | $56.00 | $57.25 | $53.12 | $56.54 | $56.54 | 405,886 |
| 2023-03-09 | $60.51 | $61.25 | $56.56 | $56.86 | $56.86 | 243,782 |
| 2023-03-08 | $61.41 | $61.59 | $60.66 | $61.18 | $61.18 | 114,234 |
| 2023-03-07 | $62.80 | $62.80 | $61.21 | $61.26 | $61.26 | 174,816 |
| 2023-03-06 | $63.03 | $63.59 | $62.07 | $62.82 | $62.82 | 167,673 |
| 2023-03-03 | $63.01 | $63.47 | $62.40 | $63.17 | $63.17 | 108,891 |
| 2023-03-02 | $62.78 | $63.45 | $62.26 | $62.81 | $62.81 | 132,071 |
| 2023-03-01 | $62.78 | $63.33 | $62.58 | $63.10 | $63.10 | 112,182 |
| 2023-02-28 | $63.43 | $63.96 | $62.98 | $62.98 | $62.98 | 147,990 |
| 2023-02-27 | $64.21 | $64.68 | $63.07 | $63.21 | $63.21 | 95,734 |
| 2023-02-24 | $63.31 | $64.13 | $62.88 | $63.85 | $63.85 | 137,799 |
| 2023-02-23 | $63.34 | $63.95 | $62.77 | $63.63 | $63.63 | 111,565 |
| 2023-02-22 | $63.09 | $63.53 | $62.49 | $63.13 | $63.13 | 171,945 |
| 2023-02-21 | $63.69 | $64.24 | $62.94 | $63.15 | $63.15 | 92,574 |
| 2023-02-17 | $63.50 | $64.52 | $62.97 | $64.25 | $64.25 | 116,144 |
| 2023-02-16 | $63.40 | $63.74 | $63.15 | $63.25 | $63.25 | 113,200 |
| 2023-02-15 | $63.16 | $64.19 | $62.92 | $63.94 | $63.94 | 117,129 |
| 2023-02-14 | $63.67 | $63.96 | $62.74 | $63.45 | $63.45 | 146,669 |
| 2023-02-13 | $63.71 | $64.25 | $63.27 | $63.74 | $63.74 | 125,540 |
| 2023-02-10 | $63.71 | $63.88 | $63.12 | $63.67 | $63.67 | 125,519 |
| 2023-02-09 | $65.24 | $65.45 | $63.62 | $63.83 | $63.83 | 110,843 |
| 2023-02-08 | $64.59 | $65.37 | $55.85 | $65.02 | $65.02 | 173,396 |
| 2023-02-07 | $64.91 | $65.70 | $64.50 | $65.48 | $65.48 | 193,535 |
| 2023-02-06 | $65.98 | $66.27 | $64.94 | $65.13 | $65.13 | 118,858 |
| 2023-02-03 | $65.70 | $67.30 | $64.98 | $66.44 | $66.44 | 232,637 |
| 2023-02-02 | $65.26 | $66.30 | $64.75 | $66.03 | $66.03 | 197,170 |
| 2023-02-01 | $64.23 | $65.91 | $63.19 | $65.14 | $65.14 | 183,843 |
| 2023-01-31 | $63.04 | $64.99 | $63.04 | $64.83 | $64.36 | 167,991 |
| 2023-01-30 | $62.68 | $63.54 | $62.42 | $62.86 | $62.86 | 99,001 |
| 2023-01-27 | $62.84 | $63.27 | $62.54 | $62.69 | $62.69 | 104,213 |
| 2023-01-26 | $62.98 | $63.13 | $61.82 | $62.98 | $62.98 | 190,165 |
| 2023-01-25 | $63.11 | $63.19 | $62.08 | $62.50 | $62.50 | 140,091 |
| 2023-01-24 | $63.42 | $63.78 | $62.83 | $63.35 | $63.35 | 142,437 |
| 2023-01-23 | $64.28 | $64.28 | $63.01 | $63.32 | $63.32 | 215,334 |
| 2023-01-20 | $63.57 | $64.71 | $61.87 | $64.43 | $64.43 | 317,510 |
| 2023-01-19 | $61.11 | $61.39 | $60.33 | $61.30 | $61.30 | 188,924 |
| 2023-01-18 | $63.20 | $63.44 | $61.10 | $61.32 | $61.32 | 209,961 |
| 2023-01-17 | $64.56 | $64.67 | $63.51 | $63.70 | $63.70 | 118,285 |
| 2023-01-13 | $64.00 | $64.67 | $63.62 | $64.48 | $64.48 | 123,260 |
| 2023-01-12 | $63.84 | $65.13 | $63.68 | $64.70 | $64.70 | 174,216 |
| 2023-01-11 | $63.43 | $63.57 | $62.73 | $63.41 | $63.41 | 156,999 |
| 2023-01-10 | $62.53 | $63.49 | $62.02 | $63.27 | $63.27 | 134,597 |
| 2023-01-09 | $63.99 | $63.99 | $62.24 | $62.55 | $62.55 | 90,470 |
| 2023-01-06 | $62.77 | $63.97 | $62.12 | $63.65 | $63.65 | 126,360 |
| 2023-01-05 | $62.39 | $62.39 | $61.19 | $62.26 | $62.26 | 275,371 |
| 2023-01-04 | $63.09 | $64.07 | $62.37 | $62.64 | $62.64 | 135,438 |
| 2023-01-03 | $63.39 | $63.39 | $62.23 | $62.93 | $62.93 | 132,313 |
| 2022-12-30 | $63.37 | $63.62 | $62.40 | $63.20 | $63.20 | 118,814 |
| 2022-12-29 | $62.60 | $63.85 | $62.60 | $63.63 | $63.63 | 89,515 |
| 2022-12-28 | $63.51 | $64.08 | $62.71 | $62.71 | $62.71 | 85,666 |
| 2022-12-27 | $63.20 | $64.19 | $62.48 | $63.59 | $63.59 | 110,278 |
| 2022-12-23 | $62.42 | $63.22 | $62.25 | $62.99 | $62.99 | 87,129 |
| 2022-12-22 | $62.70 | $62.70 | $61.44 | $62.36 | $62.36 | 158,626 |
| 2022-12-21 | $62.77 | $63.22 | $62.08 | $62.79 | $62.79 | 270,361 |
| 2022-12-20 | $62.34 | $62.55 | $61.98 | $62.02 | $62.02 | 256,110 |
| 2022-12-19 | $61.84 | $62.72 | $61.71 | $62.18 | $62.18 | 270,418 |
| 2022-12-16 | $62.26 | $62.90 | $61.20 | $61.55 | $61.55 | 990,468 |
| 2022-12-15 | $63.39 | $63.73 | $62.01 | $62.44 | $62.44 | 261,306 |
| 2022-12-14 | $65.77 | $66.26 | $63.67 | $63.84 | $63.84 | 178,903 |
| 2022-12-13 | $67.04 | $67.48 | $65.37 | $65.77 | $65.77 | 185,038 |
| 2022-12-12 | $66.14 | $66.50 | $65.50 | $66.06 | $66.06 | 130,298 |
| 2022-12-09 | $65.71 | $66.55 | $65.58 | $66.14 | $66.14 | 88,883 |
| 2022-12-08 | $66.20 | $66.73 | $65.46 | $65.90 | $65.90 | 122,638 |
| 2022-12-07 | $65.87 | $66.74 | $65.67 | $65.94 | $65.94 | 146,887 |
| 2022-12-06 | $66.49 | $66.67 | $65.70 | $65.96 | $65.96 | 158,844 |
| 2022-12-05 | $70.15 | $70.20 | $66.05 | $66.55 | $66.55 | 157,653 |
| 2022-12-02 | $69.98 | $70.92 | $69.66 | $70.62 | $70.62 | 103,275 |
| 2022-12-01 | $70.71 | $71.15 | $69.68 | $70.62 | $70.62 | 107,481 |
| 2022-11-30 | $69.36 | $70.91 | $68.06 | $70.62 | $70.62 | 219,139 |
| 2022-11-29 | $69.28 | $70.09 | $68.86 | $69.37 | $69.37 | 157,405 |
| 2022-11-28 | $71.27 | $71.46 | $69.07 | $69.31 | $69.31 | 161,860 |
| 2022-11-25 | $70.69 | $71.63 | $70.69 | $71.62 | $71.62 | 70,213 |
| 2022-11-23 | $70.30 | $70.70 | $69.71 | $70.39 | $70.39 | 95,398 |
| 2022-11-22 | $70.21 | $70.70 | $69.99 | $70.44 | $70.44 | 128,129 |
| 2022-11-21 | $69.31 | $70.20 | $69.31 | $69.93 | $69.93 | 113,847 |
| 2022-11-18 | $69.93 | $70.45 | $68.86 | $69.66 | $69.66 | 177,960 |
| 2022-11-17 | $68.75 | $68.93 | $68.10 | $68.75 | $68.75 | 114,676 |
| 2022-11-16 | $69.77 | $69.77 | $69.05 | $69.20 | $69.20 | 111,668 |
| 2022-11-15 | $70.20 | $70.57 | $69.10 | $69.81 | $69.81 | 150,425 |
| 2022-11-14 | $69.48 | $70.70 | $69.07 | $69.55 | $69.55 | 237,794 |
| 2022-11-11 | $72.13 | $72.82 | $70.54 | $70.70 | $70.70 | 142,974 |
| 2022-11-10 | $71.38 | $72.80 | $71.38 | $71.99 | $71.99 | 184,467 |
| 2022-11-09 | $70.96 | $71.28 | $69.67 | $69.94 | $69.94 | 163,513 |
| 2022-11-08 | $72.57 | $73.04 | $70.62 | $70.99 | $70.99 | 164,797 |
| 2022-11-07 | $73.20 | $73.87 | $72.10 | $72.59 | $72.59 | 162,376 |
| 2022-11-04 | $71.83 | $72.44 | $70.72 | $72.39 | $72.39 | 154,616 |
| 2022-11-03 | $71.57 | $71.73 | $70.29 | $71.11 | $71.11 | 172,501 |
| 2022-11-02 | $73.33 | $73.90 | $71.98 | $72.22 | $72.22 | 216,279 |
| 2022-11-01 | $75.11 | $75.72 | $73.81 | $73.92 | $73.92 | 177,731 |
| 2022-10-31 | $73.25 | $75.09 | $72.92 | $74.75 | $74.75 | 204,039 |
| 2022-10-28 | $71.18 | $73.96 | $70.45 | $73.82 | $73.82 | 168,074 |
| 2022-10-27 | $70.41 | $72.21 | $70.27 | $71.59 | $71.17 | 184,690 |
| 2022-10-26 | $69.31 | $70.50 | $68.74 | $70.25 | $69.83 | 196,993 |
| 2022-10-25 | $67.69 | $69.10 | $67.69 | $68.84 | $68.84 | 160,470 |
| 2022-10-24 | $66.97 | $68.32 | $66.88 | $67.80 | $67.80 | 154,386 |
| 2022-10-21 | $66.56 | $67.25 | $63.97 | $66.33 | $66.33 | 467,078 |
| 2022-10-20 | $67.61 | $69.67 | $66.85 | $67.29 | $67.29 | 290,649 |
| 2022-10-19 | $66.73 | $68.16 | $66.28 | $66.78 | $66.78 | 258,650 |
| 2022-10-18 | $67.45 | $68.00 | $66.63 | $67.54 | $67.54 | 175,986 |
| 2022-10-17 | $65.87 | $67.05 | $65.82 | $66.81 | $66.81 | 240,076 |
| 2022-10-14 | $65.56 | $66.56 | $64.64 | $64.92 | $64.92 | 172,154 |
| 2022-10-13 | $62.03 | $65.39 | $61.59 | $65.17 | $65.17 | 322,986 |
| 2022-10-12 | $62.21 | $63.16 | $61.36 | $62.65 | $62.65 | 189,593 |
| 2022-10-11 | $61.30 | $62.70 | $61.11 | $62.26 | $62.26 | 146,763 |
| 2022-10-10 | $61.43 | $62.06 | $61.04 | $61.44 | $61.44 | 143,137 |
| 2022-10-07 | $62.30 | $62.30 | $60.98 | $61.09 | $61.09 | 156,205 |
| 2022-10-06 | $62.21 | $63.15 | $61.92 | $62.55 | $62.55 | 142,003 |
| 2022-10-05 | $61.61 | $63.04 | $61.61 | $62.41 | $62.41 | 115,715 |
| 2022-10-04 | $61.27 | $62.94 | $61.27 | $62.82 | $62.82 | 223,371 |
| 2022-10-03 | $59.91 | $61.14 | $59.31 | $60.69 | $60.69 | 219,989 |
| 2022-09-30 | $59.02 | $60.16 | $58.56 | $59.08 | $59.08 | 178,737 |
| 2022-09-29 | $58.63 | $58.90 | $57.83 | $58.84 | $58.84 | 141,350 |
| 2022-09-28 | $58.78 | $59.99 | $58.44 | $58.94 | $58.94 | 225,996 |
| 2022-09-27 | $60.26 | $60.34 | $58.48 | $58.82 | $58.82 | 120,211 |
| 2022-09-26 | $59.93 | $61.07 | $59.93 | $60.06 | $60.06 | 97,560 |
| 2022-09-23 | $60.29 | $60.75 | $59.46 | $60.15 | $60.15 | 136,873 |
| 2022-09-22 | $62.08 | $62.11 | $60.50 | $60.81 | $60.81 | 135,312 |
| 2022-09-21 | $62.88 | $63.36 | $61.92 | $62.02 | $62.02 | 182,906 |
| 2022-09-20 | $62.25 | $62.86 | $62.11 | $62.44 | $62.44 | 118,934 |
| 2022-09-19 | $60.81 | $62.75 | $59.94 | $62.30 | $62.30 | 140,113 |
| 2022-09-16 | $60.50 | $61.62 | $60.07 | $61.51 | $61.51 | 514,036 |
| 2022-09-15 | $60.05 | $61.32 | $60.05 | $60.78 | $60.78 | 111,655 |
| 2022-09-14 | $60.13 | $60.39 | $59.19 | $60.18 | $60.18 | 186,399 |
| 2022-09-13 | $60.38 | $60.97 | $59.49 | $60.06 | $60.06 | 200,743 |
| 2022-09-12 | $61.16 | $61.52 | $60.66 | $61.27 | $61.27 | 119,296 |
| 2022-09-09 | $59.93 | $61.08 | $59.38 | $61.06 | $61.06 | 141,220 |
| 2022-09-08 | $58.39 | $59.86 | $58.26 | $59.64 | $59.64 | 100,418 |
| 2022-09-07 | $58.15 | $58.96 | $57.92 | $58.91 | $58.91 | 140,092 |
| 2022-09-06 | $59.48 | $59.48 | $57.89 | $58.37 | $58.37 | 107,889 |
| 2022-09-02 | $60.36 | $60.91 | $58.94 | $59.43 | $59.43 | 84,365 |
| 2022-09-01 | $60.58 | $60.67 | $59.27 | $59.82 | $59.82 | 120,786 |
| 2022-08-31 | $61.18 | $61.81 | $60.51 | $60.76 | $60.76 | 189,909 |
| 2022-08-30 | $60.60 | $61.45 | $60.12 | $61.35 | $61.35 | 147,140 |
| 2022-08-29 | $61.29 | $61.29 | $60.45 | $60.50 | $60.50 | 84,422 |
| 2022-08-26 | $62.91 | $62.95 | $61.45 | $61.59 | $61.59 | 89,101 |
| 2022-08-25 | $61.56 | $62.83 | $61.56 | $62.75 | $62.75 | 111,317 |
| 2022-08-24 | $61.74 | $62.19 | $61.38 | $61.66 | $61.66 | 116,857 |
| 2022-08-23 | $62.81 | $63.22 | $61.71 | $61.85 | $61.85 | 122,691 |
| 2022-08-22 | $63.07 | $63.24 | $62.44 | $62.72 | $62.72 | 160,235 |
| 2022-08-19 | $64.03 | $64.10 | $63.55 | $63.94 | $63.94 | 304,795 |
| 2022-08-18 | $64.20 | $64.53 | $63.91 | $64.29 | $64.29 | 83,179 |
| 2022-08-17 | $64.23 | $64.26 | $63.62 | $64.05 | $64.05 | 96,878 |
| 2022-08-16 | $64.03 | $64.79 | $63.37 | $64.55 | $64.55 | 90,800 |
| 2022-08-15 | $63.15 | $64.15 | $63.15 | $64.03 | $64.03 | 96,371 |
| 2022-08-12 | $63.00 | $63.87 | $62.77 | $63.77 | $63.77 | 102,897 |
| 2022-08-11 | $62.31 | $62.71 | $61.96 | $62.55 | $62.55 | 93,087 |
| 2022-08-10 | $61.87 | $62.53 | $61.44 | $61.65 | $61.65 | 125,200 |
| 2022-08-09 | $61.06 | $61.41 | $60.70 | $61.39 | $61.39 | 110,160 |
| 2022-08-08 | $61.10 | $61.43 | $60.51 | $60.94 | $60.94 | 112,555 |
| 2022-08-05 | $60.16 | $61.14 | $60.16 | $60.93 | $60.93 | 130,272 |
| 2022-08-04 | $60.66 | $60.66 | $59.85 | $60.20 | $60.20 | 78,343 |
| 2022-08-03 | $60.80 | $60.95 | $60.13 | $60.50 | $60.50 | 121,708 |
| 2022-08-02 | $61.38 | $61.63 | $60.54 | $60.58 | $60.58 | 110,355 |
| 2022-08-01 | $61.04 | $61.91 | $60.49 | $61.44 | $61.44 | 155,248 |
| 2022-07-29 | $61.00 | $62.15 | $61.00 | $61.99 | $61.55 | 201,891 |
| 2022-07-28 | $60.67 | $61.22 | $60.22 | $61.03 | $60.60 | 120,707 |
| 2022-07-27 | $60.04 | $61.30 | $59.86 | $60.67 | $60.24 | 134,480 |
| 2022-07-26 | $59.15 | $60.11 | $59.15 | $59.83 | $59.40 | 160,751 |
| 2022-07-25 | $58.92 | $59.71 | $58.49 | $59.55 | $59.13 | 170,163 |
| 2022-07-22 | $59.49 | $59.86 | $57.75 | $58.32 | $57.91 | 162,987 |
| 2022-07-21 | $60.16 | $60.16 | $57.47 | $59.26 | $58.84 | 162,238 |
| 2022-07-20 | $58.56 | $60.34 | $58.48 | $59.87 | $59.44 | 209,895 |
| 2022-07-19 | $57.78 | $59.34 | $57.77 | $58.97 | $58.55 | 230,874 |
| 2022-07-18 | $57.69 | $58.24 | $57.03 | $57.32 | $56.91 | 131,827 |
| 2022-07-15 | $56.41 | $57.46 | $55.91 | $57.10 | $56.69 | 143,753 |
| 2022-07-14 | $55.62 | $55.85 | $54.64 | $55.59 | $55.19 | 101,501 |
| 2022-07-13 | $56.69 | $56.91 | $56.01 | $56.46 | $56.06 | 100,814 |
| 2022-07-12 | $56.76 | $57.82 | $56.76 | $57.11 | $56.70 | 111,134 |
| 2022-07-11 | $56.82 | $57.76 | $56.81 | $57.11 | $56.70 | 95,006 |
| 2022-07-08 | $57.86 | $58.14 | $57.01 | $57.41 | $57.00 | 83,350 |
| 2022-07-07 | $58.18 | $58.42 | $57.35 | $57.55 | $57.14 | 107,986 |
| 2022-07-06 | $57.21 | $58.19 | $56.75 | $57.76 | $57.35 | 108,719 |
| 2022-07-05 | $56.88 | $57.88 | $55.69 | $57.74 | $57.33 | 224,232 |
| 2022-07-01 | $55.63 | $58.28 | $55.56 | $58.01 | $57.60 | 195,516 |
| 2022-06-30 | $54.89 | $57.31 | $54.77 | $56.21 | $55.81 | 165,046 |
| 2022-06-29 | $56.18 | $56.50 | $55.62 | $55.80 | $55.40 | 169,550 |
| 2022-06-28 | $58.00 | $58.22 | $56.24 | $56.43 | $56.03 | 230,883 |
| 2022-06-27 | $56.47 | $56.82 | $55.74 | $56.34 | $55.94 | 195,779 |
| 2022-06-24 | $54.99 | $56.08 | $54.99 | $55.89 | $55.49 | 502,593 |
| 2022-06-23 | $55.42 | $56.02 | $54.11 | $55.02 | $54.63 | 170,200 |
| 2022-06-22 | $54.99 | $56.33 | $54.96 | $55.48 | $55.09 | 204,680 |
| 2022-06-21 | $55.25 | $56.16 | $54.68 | $55.93 | $55.53 | 229,173 |
| 2022-06-17 | $53.63 | $55.04 | $53.63 | $54.07 | $53.69 | 422,963 |
| 2022-06-16 | $53.29 | $53.40 | $52.35 | $52.59 | $52.22 | 221,271 |
| 2022-06-15 | $54.83 | $55.24 | $53.87 | $54.15 | $53.76 | 254,561 |
| 2022-06-14 | $53.94 | $54.64 | $53.75 | $54.34 | $53.95 | 123,330 |
| 2022-06-13 | $53.50 | $54.90 | $53.48 | $53.69 | $53.31 | 158,908 |
| 2022-06-10 | $54.94 | $55.25 | $54.21 | $54.78 | $54.39 | 141,767 |
| 2022-06-09 | $57.30 | $57.66 | $55.82 | $55.83 | $55.43 | 169,089 |
| 2022-06-08 | $58.17 | $58.17 | $56.97 | $57.43 | $57.02 | 123,417 |
| 2022-06-07 | $57.39 | $58.85 | $57.34 | $58.75 | $58.33 | 169,162 |
| 2022-06-06 | $58.49 | $58.84 | $57.77 | $58.00 | $57.59 | 172,640 |
| 2022-06-03 | $58.06 | $59.45 | $57.68 | $57.96 | $57.55 | 124,653 |
| 2022-06-02 | $57.31 | $58.35 | $56.94 | $58.33 | $57.92 | 142,508 |
| 2022-06-01 | $58.00 | $58.02 | $56.83 | $57.39 | $56.98 | 148,184 |
| 2022-05-31 | $58.28 | $58.91 | $57.80 | $58.11 | $57.70 | 113,866 |
| 2022-05-27 | $57.26 | $59.02 | $57.26 | $58.93 | $58.51 | 128,384 |
| 2022-05-26 | $56.68 | $57.96 | $56.68 | $57.90 | $57.49 | 127,358 |
| 2022-05-25 | $55.71 | $57.00 | $55.70 | $56.30 | $55.90 | 105,147 |
| 2022-05-24 | $55.79 | $55.99 | $54.66 | $55.85 | $55.45 | 133,194 |
| 2022-05-23 | $55.48 | $56.30 | $54.82 | $55.95 | $55.55 | 196,829 |
| 2022-05-20 | $54.50 | $54.58 | $53.28 | $54.51 | $54.12 | 141,273 |
| 2022-05-19 | $54.35 | $55.36 | $54.13 | $54.17 | $53.78 | 226,675 |
| 2022-05-18 | $55.16 | $55.68 | $53.83 | $55.15 | $54.76 | 183,664 |
| 2022-05-17 | $54.59 | $55.95 | $54.59 | $55.95 | $55.55 | 121,302 |
| 2022-05-16 | $54.46 | $54.46 | $53.47 | $53.86 | $53.48 | 112,639 |
| 2022-05-13 | $54.71 | $55.40 | $54.42 | $54.70 | $54.31 | 165,710 |
| 2022-05-12 | $54.01 | $54.65 | $52.97 | $54.41 | $54.02 | 248,397 |
| 2022-05-11 | $55.08 | $56.67 | $54.13 | $54.27 | $53.88 | 171,403 |
| 2022-05-10 | $55.91 | $56.93 | $54.08 | $54.90 | $54.51 | 199,920 |
| 2022-05-09 | $54.92 | $56.46 | $54.57 | $55.71 | $55.31 | 182,326 |
| 2022-05-06 | $55.01 | $55.56 | $54.32 | $55.47 | $55.08 | 205,630 |
| 2022-05-05 | $55.80 | $55.80 | $54.24 | $54.97 | $54.58 | 236,428 |
| 2022-05-04 | $55.01 | $56.71 | $54.87 | $56.47 | $56.07 | 175,774 |
| 2022-05-03 | $54.06 | $54.99 | $53.61 | $54.71 | $54.32 | 197,580 |
| 2022-05-02 | $53.32 | $54.35 | $52.87 | $53.99 | $53.61 | 224,442 |
| 2022-04-29 | $55.27 | $55.47 | $53.50 | $53.70 | $52.89 | 131,789 |
| 2022-04-28 | $55.14 | $55.96 | $54.46 | $55.36 | $54.52 | 110,958 |
| 2022-04-27 | $55.13 | $55.42 | $54.30 | $54.73 | $53.90 | 232,082 |
| 2022-04-26 | $56.06 | $57.32 | $54.71 | $55.08 | $54.25 | 161,472 |
| 2022-04-25 | $56.08 | $56.84 | $55.01 | $56.65 | $55.79 | 231,307 |
| 2022-04-22 | $57.54 | $57.91 | $56.56 | $56.58 | $55.72 | 189,358 |
| 2022-04-21 | $59.18 | $59.85 | $56.93 | $57.50 | $56.63 | 262,826 |
| 2022-04-20 | $57.71 | $59.16 | $57.71 | $57.99 | $57.11 | 103,753 |
| 2022-04-19 | $55.49 | $57.57 | $55.49 | $57.43 | $56.56 | 210,657 |
| 2022-04-18 | $55.03 | $55.47 | $54.81 | $55.23 | $54.39 | 190,440 |
| 2022-04-14 | $56.16 | $56.46 | $54.91 | $55.26 | $54.42 | 141,300 |
| 2022-04-13 | $55.39 | $56.26 | $55.14 | $56.17 | $55.32 | 194,456 |
| 2022-04-12 | $55.66 | $56.28 | $55.22 | $55.54 | $54.70 | 221,211 |
| 2022-04-11 | $55.29 | $56.58 | $55.18 | $55.30 | $54.46 | 293,608 |
| 2022-04-08 | $56.08 | $56.22 | $55.14 | $55.49 | $54.65 | 220,930 |
| 2022-04-07 | $56.44 | $56.44 | $55.15 | $55.69 | $54.85 | 235,225 |
| 2022-04-06 | $56.68 | $57.20 | $56.09 | $56.23 | $55.38 | 252,574 |
| 2022-04-05 | $57.77 | $57.99 | $56.69 | $56.78 | $55.92 | 142,644 |
| 2022-04-04 | $58.08 | $58.08 | $56.65 | $57.46 | $56.59 | 174,298 |
| 2022-04-01 | $59.06 | $59.41 | $57.51 | $58.09 | $57.21 | 274,901 |
| 2022-03-31 | $59.32 | $59.66 | $58.44 | $58.53 | $57.64 | 190,805 |
| 2022-03-30 | $61.69 | $61.85 | $58.60 | $59.13 | $58.23 | 140,576 |
| 2022-03-29 | $60.99 | $61.71 | $60.39 | $61.58 | $60.65 | 264,016 |
| 2022-03-28 | $60.44 | $60.49 | $59.41 | $60.19 | $59.28 | 237,680 |
| 2022-03-25 | $59.29 | $60.79 | $58.60 | $60.67 | $59.75 | 150,252 |
| 2022-03-24 | $58.04 | $59.16 | $57.21 | $59.05 | $58.16 | 204,018 |
| 2022-03-23 | $59.78 | $60.00 | $57.64 | $57.82 | $56.94 | 179,505 |
| 2022-03-22 | $60.30 | $61.19 | $59.92 | $60.40 | $59.49 | 80,044 |
| 2022-03-21 | $60.48 | $60.90 | $59.17 | $59.78 | $58.88 | 104,243 |
| 2022-03-18 | $60.47 | $60.47 | $58.53 | $60.19 | $59.28 | 330,385 |
| 2022-03-17 | $60.54 | $60.96 | $59.74 | $60.63 | $59.71 | 92,181 |
| 2022-03-16 | $60.36 | $61.60 | $59.66 | $61.19 | $60.26 | 203,399 |
| 2022-03-15 | $60.53 | $60.99 | $59.23 | $59.75 | $58.85 | 124,354 |
| 2022-03-14 | $60.41 | $61.60 | $60.11 | $60.43 | $59.52 | 114,594 |
| 2022-03-11 | $59.48 | $60.39 | $59.06 | $59.72 | $58.82 | 115,785 |
| 2022-03-10 | $57.93 | $59.22 | $57.93 | $59.02 | $58.13 | 189,544 |
| 2022-03-09 | $58.21 | $61.19 | $57.63 | $58.69 | $57.80 | 184,628 |
| 2022-03-08 | $56.98 | $58.29 | $56.38 | $56.83 | $55.97 | 233,647 |
| 2022-03-07 | $58.33 | $58.72 | $56.14 | $56.31 | $55.46 | 169,778 |
| 2022-03-04 | $60.21 | $60.21 | $58.00 | $58.46 | $57.58 | 209,771 |
| 2022-03-03 | $61.69 | $61.96 | $60.59 | $61.27 | $60.34 | 121,244 |
| 2022-03-02 | $59.69 | $62.25 | $59.69 | $61.45 | $60.52 | 105,550 |
| 2022-03-01 | $61.43 | $61.43 | $58.24 | $59.26 | $58.36 | 239,366 |
| 2022-02-28 | $60.95 | $61.86 | $60.69 | $61.61 | $60.68 | 192,113 |
| 2022-02-25 | $60.00 | $62.47 | $60.00 | $62.13 | $61.19 | 141,551 |
| 2022-02-24 | $59.42 | $59.76 | $57.62 | $59.66 | $58.76 | 194,555 |
| 2022-02-23 | $62.38 | $62.79 | $60.89 | $61.02 | $60.10 | 104,499 |
| 2022-02-22 | $62.05 | $62.62 | $61.54 | $62.03 | $61.09 | 117,829 |
| 2022-02-18 | $61.58 | $62.83 | $61.58 | $62.43 | $61.49 | 82,933 |
| 2022-02-17 | $63.01 | $63.15 | $61.71 | $61.84 | $60.90 | 82,754 |
| 2022-02-16 | $63.24 | $63.82 | $62.95 | $63.63 | $62.67 | 155,029 |
| 2022-02-15 | $62.67 | $63.76 | $62.58 | $63.61 | $62.65 | 81,401 |
| 2022-02-14 | $63.41 | $64.04 | $61.72 | $62.04 | $61.10 | 145,768 |
| 2022-02-11 | $63.20 | $64.64 | $62.47 | $63.31 | $62.35 | 178,205 |
| 2022-02-10 | $62.89 | $64.22 | $62.28 | $63.35 | $62.39 | 230,033 |
| 2022-02-09 | $63.74 | $64.77 | $62.48 | $63.05 | $62.10 | 122,058 |
| 2022-02-08 | $62.56 | $63.95 | $62.48 | $63.69 | $62.73 | 116,399 |
| 2022-02-07 | $61.80 | $62.29 | $61.01 | $62.11 | $61.17 | 175,820 |
| 2022-02-04 | $60.35 | $61.62 | $59.89 | $61.34 | $60.41 | 239,080 |
| 2022-02-03 | $60.71 | $61.52 | $60.10 | $60.17 | $59.26 | 154,296 |
| 2022-02-02 | $61.35 | $61.35 | $59.66 | $60.58 | $59.66 | 305,803 |
| 2022-02-01 | $61.72 | $62.47 | $60.45 | $61.69 | $60.32 | 198,181 |
| 2022-01-31 | $60.69 | $62.33 | $60.08 | $62.11 | $60.73 | 223,325 |
| 2022-01-28 | $61.30 | $62.08 | $59.52 | $61.36 | $60.00 | 166,138 |
| 2022-01-27 | $62.79 | $64.25 | $60.70 | $61.24 | $59.88 | 123,352 |
| 2022-01-26 | $64.18 | $65.40 | $61.72 | $62.59 | $61.20 | 129,050 |
| 2022-01-25 | $63.73 | $64.39 | $62.49 | $63.93 | $62.51 | 143,983 |
| 2022-01-24 | $62.05 | $64.84 | $61.27 | $64.51 | $63.08 | 223,172 |
| 2022-01-21 | $57.97 | $64.92 | $57.10 | $62.16 | $60.78 | 268,869 |
| 2022-01-20 | $64.84 | $65.85 | $62.35 | $62.54 | $61.15 | 376,287 |
| 2022-01-19 | $66.76 | $66.79 | $60.50 | $65.15 | $63.70 | 206,978 |
| 2022-01-18 | $66.28 | $66.70 | $65.64 | $66.27 | $64.80 | 140,348 |
| 2022-01-14 | $65.19 | $66.62 | $64.62 | $66.33 | $64.85 | 202,860 |
| 2022-01-13 | $64.65 | $66.00 | $64.65 | $65.82 | $64.36 | 198,075 |
| 2022-01-12 | $63.92 | $64.86 | $62.79 | $64.46 | $63.03 | 190,879 |
| 2022-01-11 | $64.66 | $64.66 | $63.17 | $64.00 | $62.58 | 113,835 |
| 2022-01-10 | $65.00 | $65.08 | $63.45 | $64.34 | $62.91 | 189,165 |
| 2022-01-07 | $63.98 | $64.96 | $59.06 | $64.90 | $63.46 | 160,513 |
| 2022-01-06 | $62.69 | $64.20 | $62.21 | $64.02 | $62.60 | 118,684 |
| 2022-01-05 | $62.83 | $63.52 | $61.97 | $61.98 | $60.60 | 117,659 |
| 2022-01-04 | $61.81 | $63.14 | $61.40 | $62.36 | $60.97 | 165,292 |
| 2022-01-03 | $61.00 | $62.14 | $60.53 | $61.29 | $59.93 | 111,892 |
| 2021-12-31 | $60.66 | $61.17 | $60.12 | $60.67 | $59.32 | 83,003 |
| 2021-12-30 | $61.80 | $62.11 | $60.64 | $60.96 | $59.60 | 118,225 |
| 2021-12-29 | $61.34 | $62.10 | $60.94 | $61.79 | $60.42 | 80,892 |
| 2021-12-28 | $61.60 | $62.14 | $60.15 | $61.44 | $60.07 | 92,025 |
| 2021-12-27 | $61.01 | $61.87 | $60.34 | $61.68 | $60.31 | 174,149 |
| 2021-12-23 | $60.10 | $61.65 | $60.08 | $61.12 | $59.76 | 138,719 |
| 2021-12-22 | $57.88 | $58.66 | $57.59 | $58.63 | $57.33 | 76,003 |
| 2021-12-21 | $56.75 | $59.44 | $56.75 | $57.97 | $56.68 | 123,287 |
| 2021-12-20 | $57.13 | $57.13 | $54.98 | $55.95 | $54.71 | 224,688 |
| 2021-12-17 | $57.85 | $58.87 | $56.14 | $58.29 | $56.99 | 1,121,700 |
| 2021-12-16 | $58.19 | $59.67 | $57.72 | $58.27 | $56.97 | 199,257 |
| 2021-12-15 | $58.80 | $59.31 | $56.78 | $57.29 | $56.02 | 351,718 |
| 2021-12-14 | $57.41 | $59.38 | $57.41 | $58.35 | $57.05 | 255,792 |
| 2021-12-13 | $57.76 | $58.41 | $57.06 | $57.53 | $56.25 | 149,523 |
| 2021-12-10 | $57.93 | $58.37 | $57.04 | $58.12 | $56.83 | 92,482 |
| 2021-12-09 | $57.89 | $58.15 | $57.40 | $57.61 | $56.33 | 97,805 |
| 2021-12-08 | $58.80 | $59.21 | $58.18 | $58.53 | $57.23 | 95,013 |
| 2021-12-07 | $59.54 | $59.71 | $58.11 | $58.54 | $57.24 | 118,786 |
| 2021-12-06 | $58.29 | $59.62 | $57.78 | $58.87 | $57.56 | 111,967 |
| 2021-12-03 | $59.14 | $59.77 | $57.04 | $57.36 | $56.08 | 131,782 |
| 2021-12-02 | $57.52 | $59.49 | $57.39 | $58.92 | $57.61 | 101,862 |
| 2021-12-01 | $58.68 | $59.80 | $56.88 | $57.02 | $55.75 | 123,973 |
| 2021-11-30 | $57.12 | $57.84 | $56.87 | $57.28 | $56.01 | 156,626 |
| 2021-11-29 | $59.46 | $59.63 | $57.75 | $57.94 | $56.65 | 119,125 |
| 2021-11-26 | $59.85 | $60.85 | $57.15 | $58.43 | $57.13 | 109,508 |
| 2021-11-24 | $62.39 | $62.84 | $61.94 | $62.03 | $60.65 | 54,521 |
| 2021-11-23 | $62.20 | $63.13 | $61.69 | $62.83 | $61.43 | 91,381 |
| 2021-11-22 | $61.79 | $63.24 | $61.40 | $61.87 | $60.49 | 110,826 |
| 2021-11-19 | $60.88 | $61.41 | $60.02 | $61.16 | $59.80 | 82,874 |
| 2021-11-18 | $61.63 | $61.87 | $61.06 | $61.60 | $60.23 | 178,325 |
| 2021-11-17 | $61.44 | $61.96 | $60.48 | $61.66 | $60.29 | 137,381 |
| 2021-11-16 | $62.02 | $62.41 | $61.60 | $61.84 | $60.46 | 96,658 |
| 2021-11-15 | $61.96 | $62.33 | $61.65 | $62.12 | $60.74 | 95,523 |
| 2021-11-12 | $62.55 | $63.00 | $61.14 | $61.68 | $60.31 | 128,257 |
| 2021-11-11 | $62.02 | $62.70 | $61.60 | $62.36 | $60.97 | 94,130 |
| 2021-11-10 | $61.58 | $62.24 | $61.49 | $62.01 | $60.63 | 68,866 |
| 2021-11-09 | $60.89 | $61.67 | $60.33 | $61.44 | $60.07 | 85,438 |
| 2021-11-08 | $61.68 | $62.05 | $60.96 | $61.30 | $59.94 | 90,132 |
| 2021-11-05 | $60.76 | $62.00 | $60.76 | $61.55 | $60.18 | 95,097 |
| 2021-11-04 | $61.01 | $61.20 | $59.48 | $60.24 | $58.90 | 160,673 |
| 2021-11-03 | $58.69 | $61.54 | $58.40 | $61.13 | $59.77 | 133,013 |
| 2021-11-02 | $59.29 | $59.99 | $58.69 | $58.99 | $57.68 | 134,392 |
| 2021-11-01 | $57.76 | $59.41 | $57.50 | $59.30 | $57.98 | 136,868 |
| 2021-10-29 | $58.04 | $58.91 | $57.51 | $57.76 | $56.09 | 115,204 |
| 2021-10-28 | $57.92 | $59.07 | $57.57 | $57.89 | $56.21 | 111,102 |
| 2021-10-27 | $59.48 | $59.55 | $57.52 | $57.70 | $56.03 | 146,611 |
| 2021-10-26 | $60.33 | $60.69 | $59.81 | $59.95 | $58.21 | 92,736 |
| 2021-10-25 | $60.89 | $60.90 | $59.64 | $60.39 | $58.64 | 109,788 |
| 2021-10-22 | $59.76 | $60.71 | $59.59 | $60.71 | $58.95 | 189,295 |
| 2021-10-21 | $59.11 | $59.53 | $58.07 | $59.53 | $57.81 | 207,768 |
| 2021-10-20 | $56.65 | $58.25 | $56.13 | $57.78 | $56.11 | 214,840 |
| 2021-10-19 | $57.20 | $57.33 | $56.38 | $56.81 | $55.17 | 111,800 |
| 2021-10-18 | $57.67 | $58.18 | $57.00 | $57.13 | $55.48 | 93,263 |
| 2021-10-15 | $58.88 | $58.88 | $57.48 | $57.55 | $55.88 | 136,370 |
| 2021-10-14 | $57.06 | $58.16 | $57.00 | $57.74 | $56.07 | 88,900 |
| 2021-10-13 | $57.25 | $57.73 | $55.93 | $56.92 | $55.27 | 103,755 |
| 2021-10-12 | $56.75 | $57.85 | $56.75 | $57.12 | $55.47 | 148,848 |
| 2021-10-11 | $58.36 | $58.62 | $56.71 | $56.72 | $55.08 | 86,238 |
| 2021-10-08 | $57.79 | $58.45 | $57.72 | $58.08 | $56.40 | 70,856 |
| 2021-10-07 | $57.50 | $58.05 | $57.40 | $57.73 | $56.06 | 120,327 |
| 2021-10-06 | $56.49 | $57.15 | $55.58 | $57.07 | $55.42 | 150,205 |
| 2021-10-05 | $56.60 | $57.49 | $56.02 | $56.99 | $55.34 | 192,168 |
| 2021-10-04 | $55.47 | $56.60 | $55.00 | $56.36 | $54.73 | 136,134 |
| 2021-10-01 | $55.50 | $56.58 | $54.59 | $55.67 | $54.06 | 346,078 |
| 2021-09-30 | $55.45 | $56.31 | $55.15 | $55.21 | $53.61 | 162,063 |
| 2021-09-29 | $55.16 | $55.67 | $54.83 | $55.59 | $53.98 | 118,816 |
| 2021-09-28 | $56.21 | $56.21 | $54.78 | $54.98 | $53.39 | 142,139 |
| 2021-09-27 | $54.61 | $56.45 | $54.40 | $55.67 | $54.06 | 182,572 |
| 2021-09-24 | $52.66 | $54.25 | $52.66 | $53.92 | $52.36 | 103,959 |
| 2021-09-23 | $51.97 | $53.30 | $51.97 | $52.79 | $51.26 | 335,762 |
| 2021-09-22 | $51.61 | $52.79 | $51.31 | $51.40 | $49.91 | 176,488 |
| 2021-09-21 | $51.36 | $51.70 | $50.76 | $51.08 | $49.60 | 134,503 |
| 2021-09-20 | $51.18 | $51.71 | $50.02 | $51.12 | $49.64 | 137,914 |
| 2021-09-17 | $51.58 | $52.58 | $51.30 | $52.50 | $50.98 | 771,357 |
| 2021-09-16 | $52.29 | $53.11 | $51.30 | $51.37 | $49.88 | 167,126 |
| 2021-09-15 | $51.64 | $52.32 | $51.40 | $52.03 | $50.52 | 120,667 |
| 2021-09-14 | $53.04 | $53.33 | $51.38 | $51.57 | $50.08 | 130,995 |
| 2021-09-13 | $52.26 | $52.93 | $51.66 | $52.88 | $51.35 | 167,486 |
| 2021-09-10 | $53.00 | $53.15 | $51.75 | $51.82 | $50.32 | 152,990 |
| 2021-09-09 | $53.30 | $53.53 | $52.74 | $52.84 | $51.31 | 201,020 |
| 2021-09-08 | $54.63 | $55.38 | $53.14 | $53.24 | $51.70 | 151,970 |
| 2021-09-07 | $55.69 | $57.02 | $54.89 | $55.02 | $53.43 | 186,031 |
| 2021-09-03 | $57.20 | $57.38 | $56.21 | $56.52 | $54.88 | 186,846 |
| 2021-09-02 | $56.92 | $57.50 | $56.52 | $57.01 | $55.36 | 151,130 |
| 2021-09-01 | $57.46 | $57.46 | $56.03 | $56.89 | $55.24 | 77,185 |
| 2021-08-31 | $57.05 | $57.73 | $56.19 | $57.20 | $55.54 | 122,051 |
| 2021-08-30 | $58.26 | $58.51 | $56.67 | $56.75 | $55.11 | 128,889 |
| 2021-08-27 | $56.26 | $58.46 | $56.26 | $58.30 | $56.61 | 154,719 |
| 2021-08-26 | $57.08 | $57.17 | $56.04 | $56.06 | $54.44 | 150,916 |
| 2021-08-25 | $56.69 | $57.69 | $56.42 | $56.88 | $55.23 | 141,107 |
| 2021-08-24 | $56.35 | $56.92 | $56.15 | $56.61 | $54.97 | 100,261 |
| 2021-08-23 | $55.84 | $56.60 | $55.70 | $56.31 | $54.68 | 99,383 |
| 2021-08-20 | $54.57 | $55.81 | $54.32 | $55.60 | $53.99 | 95,881 |
| 2021-08-19 | $54.60 | $55.31 | $54.25 | $54.90 | $53.31 | 194,520 |
| 2021-08-18 | $55.13 | $56.18 | $54.79 | $54.87 | $53.28 | 90,535 |
| 2021-08-17 | $55.83 | $56.49 | $55.28 | $55.42 | $53.82 | 137,772 |
| 2021-08-16 | $55.64 | $56.40 | $55.10 | $56.11 | $54.49 | 122,104 |
| 2021-08-13 | $56.76 | $56.80 | $56.12 | $56.18 | $54.55 | 66,438 |
| 2021-08-12 | $56.97 | $57.06 | $56.13 | $56.54 | $54.90 | 126,893 |
| 2021-08-11 | $55.90 | $56.90 | $55.13 | $56.77 | $55.13 | 106,899 |
| 2021-08-10 | $54.69 | $56.00 | $54.51 | $55.73 | $54.12 | 111,038 |
| 2021-08-09 | $55.39 | $55.57 | $54.60 | $54.82 | $53.23 | 77,863 |
| 2021-08-06 | $54.66 | $55.78 | $54.01 | $55.42 | $53.82 | 137,768 |
| 2021-08-05 | $52.90 | $53.72 | $52.90 | $53.65 | $52.10 | 80,839 |
| 2021-08-04 | $52.14 | $53.02 | $52.05 | $52.51 | $50.99 | 87,163 |
| 2021-08-03 | $52.21 | $53.20 | $51.50 | $52.95 | $51.42 | 148,508 |
| 2021-08-02 | $52.63 | $54.05 | $51.93 | $52.01 | $50.50 | 173,633 |
| 2021-07-30 | $52.99 | $54.08 | $52.89 | $53.04 | $51.10 | 189,279 |
| 2021-07-29 | $53.45 | $53.76 | $52.79 | $53.28 | $51.33 | 86,709 |
| 2021-07-28 | $52.50 | $53.36 | $51.60 | $52.82 | $50.89 | 107,343 |
| 2021-07-27 | $52.07 | $52.54 | $51.56 | $52.26 | $50.35 | 95,542 |
| 2021-07-26 | $52.63 | $53.64 | $52.09 | $52.48 | $50.56 | 161,159 |
| 2021-07-23 | $52.65 | $52.94 | $51.82 | $52.35 | $50.44 | 113,283 |
| 2021-07-22 | $52.86 | $52.86 | $51.65 | $51.72 | $49.83 | 211,721 |
| 2021-07-21 | $51.74 | $53.25 | $51.55 | $52.10 | $50.20 | 150,843 |
| 2021-07-20 | $49.87 | $52.46 | $49.87 | $50.90 | $49.04 | 185,401 |
| 2021-07-19 | $50.20 | $51.56 | $49.10 | $49.66 | $47.85 | 176,555 |
| 2021-07-16 | $52.98 | $53.21 | $51.54 | $51.67 | $49.78 | 131,392 |
| 2021-07-15 | $51.44 | $52.82 | $50.65 | $52.68 | $50.75 | 122,997 |
| 2021-07-14 | $51.81 | $52.72 | $51.29 | $51.78 | $49.89 | 106,358 |
| 2021-07-13 | $53.19 | $53.46 | $51.68 | $51.86 | $49.96 | 116,131 |
| 2021-07-12 | $52.29 | $53.69 | $52.29 | $53.41 | $51.46 | 142,069 |
| 2021-07-09 | $52.05 | $52.97 | $52.05 | $52.97 | $51.03 | 176,553 |
| 2021-07-08 | $51.20 | $52.11 | $50.58 | $51.12 | $49.25 | 216,795 |
| 2021-07-07 | $51.96 | $53.05 | $51.90 | $52.28 | $50.37 | 151,502 |
| 2021-07-06 | $53.55 | $53.55 | $51.78 | $52.52 | $50.60 | 123,496 |
| 2021-07-02 | $54.46 | $54.89 | $53.52 | $53.81 | $51.84 | 101,474 |
| 2021-07-01 | $54.90 | $55.00 | $53.83 | $54.65 | $52.65 | 94,551 |
| 2021-06-30 | $53.67 | $54.59 | $53.52 | $54.21 | $52.23 | 143,063 |
| 2021-06-29 | $54.98 | $55.20 | $53.78 | $54.04 | $52.06 | 107,805 |
| 2021-06-28 | $56.74 | $57.13 | $53.90 | $54.39 | $52.40 | 153,677 |
| 2021-06-25 | $55.71 | $57.43 | $55.38 | $56.84 | $54.76 | 531,818 |
| 2021-06-24 | $55.20 | $55.70 | $54.39 | $55.60 | $53.57 | 87,291 |
| 2021-06-23 | $55.57 | $55.75 | $54.71 | $54.81 | $52.81 | 178,716 |
| 2021-06-22 | $55.19 | $55.52 | $54.30 | $55.33 | $53.31 | 102,097 |
| 2021-06-21 | $53.76 | $55.54 | $53.23 | $55.32 | $53.30 | 178,705 |
| 2021-06-18 | $54.83 | $55.43 | $52.82 | $52.99 | $51.05 | 402,647 |
| 2021-06-17 | $58.15 | $58.70 | $55.28 | $55.55 | $53.52 | 200,662 |
| 2021-06-16 | $56.83 | $58.09 | $55.98 | $57.72 | $55.61 | 130,300 |
| 2021-06-15 | $57.01 | $57.90 | $56.18 | $57.16 | $55.07 | 134,735 |
| 2021-06-14 | $57.09 | $57.84 | $55.91 | $56.73 | $54.66 | 135,302 |
| 2021-06-11 | $57.58 | $58.22 | $57.13 | $57.26 | $55.17 | 98,353 |
| 2021-06-10 | $59.23 | $59.47 | $57.36 | $57.42 | $55.32 | 81,126 |
| 2021-06-09 | $59.22 | $59.22 | $58.42 | $58.59 | $56.45 | 116,870 |
| 2021-06-08 | $59.13 | $60.37 | $58.83 | $59.78 | $57.60 | 134,705 |
| 2021-06-07 | $59.34 | $59.72 | $58.87 | $59.45 | $57.28 | 94,015 |
| 2021-06-04 | $58.78 | $59.07 | $58.13 | $58.95 | $56.80 | 102,525 |
| 2021-06-03 | $58.59 | $59.09 | $57.65 | $58.89 | $56.74 | 110,313 |
| 2021-06-02 | $59.16 | $59.24 | $57.43 | $58.49 | $56.35 | 137,642 |
| 2021-06-01 | $59.20 | $59.64 | $57.81 | $59.15 | $56.99 | 168,909 |
| 2021-05-28 | $58.55 | $58.69 | $57.60 | $58.53 | $56.39 | 132,393 |
| 2021-05-27 | $57.89 | $58.77 | $57.89 | $58.45 | $56.31 | 167,993 |
| 2021-05-26 | $56.63 | $57.52 | $56.10 | $57.39 | $55.29 | 132,420 |
| 2021-05-25 | $58.44 | $59.11 | $55.98 | $56.02 | $53.97 | 237,736 |
| 2021-05-24 | $59.55 | $59.72 | $58.37 | $58.55 | $56.41 | 137,797 |
| 2021-05-21 | $59.53 | $60.40 | $58.92 | $59.52 | $57.34 | 148,062 |
| 2021-05-20 | $59.44 | $59.44 | $56.86 | $58.27 | $56.14 | 192,045 |
| 2021-05-19 | $56.94 | $57.87 | $56.21 | $57.76 | $55.65 | 169,256 |
| 2021-05-18 | $58.69 | $59.25 | $57.47 | $57.54 | $55.44 | 112,158 |
| 2021-05-17 | $58.57 | $59.23 | $58.02 | $58.99 | $56.83 | 123,466 |
| 2021-05-14 | $58.37 | $59.03 | $57.79 | $59.01 | $56.85 | 142,954 |
| 2021-05-13 | $55.69 | $58.78 | $55.47 | $58.43 | $56.29 | 165,591 |
| 2021-05-12 | $56.88 | $57.67 | $55.58 | $55.76 | $53.72 | 154,301 |
| 2021-05-11 | $56.39 | $57.67 | $56.00 | $56.52 | $54.45 | 112,133 |
| 2021-05-10 | $58.05 | $59.11 | $57.25 | $57.25 | $55.16 | 162,044 |
| 2021-05-07 | $57.35 | $58.02 | $56.74 | $57.85 | $55.74 | 98,385 |
| 2021-05-06 | $57.11 | $57.88 | $56.49 | $57.76 | $55.65 | 210,507 |
| 2021-05-05 | $57.46 | $57.71 | $56.50 | $56.96 | $54.88 | 140,326 |
| 2021-05-04 | $56.55 | $57.43 | $56.22 | $57.37 | $55.27 | 114,387 |
| 2021-05-03 | $57.46 | $57.77 | $56.63 | $57.45 | $54.96 | 206,719 |
| 2021-04-30 | $57.34 | $58.12 | $55.49 | $56.84 | $54.37 | 194,191 |
| 2021-04-29 | $58.73 | $59.11 | $57.60 | $57.91 | $55.40 | 129,269 |
| 2021-04-28 | $57.96 | $58.11 | $57.17 | $57.93 | $55.42 | 144,463 |
| 2021-04-27 | $57.35 | $57.64 | $56.49 | $57.41 | $54.92 | 149,147 |
| 2021-04-26 | $57.66 | $58.34 | $55.70 | $57.45 | $54.96 | 187,008 |
| 2021-04-23 | $55.22 | $57.66 | $55.22 | $57.18 | $54.70 | 156,512 |
| 2021-04-22 | $55.49 | $55.99 | $54.82 | $54.85 | $52.47 | 164,302 |
| 2021-04-21 | $53.14 | $55.49 | $53.08 | $54.99 | $52.60 | 144,321 |
| 2021-04-20 | $54.73 | $54.73 | $53.17 | $53.45 | $51.13 | 183,975 |
| 2021-04-19 | $55.52 | $55.81 | $54.63 | $55.21 | $52.81 | 132,211 |
| 2021-04-16 | $55.87 | $55.87 | $54.80 | $55.42 | $53.02 | 71,233 |
| 2021-04-15 | $55.09 | $55.09 | $53.55 | $54.91 | $52.53 | 96,371 |
| 2021-04-14 | $54.18 | $55.86 | $54.13 | $55.17 | $52.78 | 153,583 |
| 2021-04-13 | $55.20 | $55.44 | $54.00 | $54.33 | $51.97 | 145,285 |
| 2021-04-12 | $54.61 | $55.47 | $54.61 | $55.20 | $52.81 | 106,766 |
| 2021-04-09 | $54.40 | $54.84 | $54.07 | $54.68 | $52.31 | 115,279 |
| 2021-04-08 | $53.75 | $54.73 | $52.70 | $54.14 | $51.79 | 152,830 |
| 2021-04-07 | $55.66 | $55.77 | $53.76 | $54.05 | $51.71 | 195,469 |
| 2021-04-06 | $53.84 | $56.49 | $52.93 | $53.88 | $51.54 | 139,642 |
| 2021-04-05 | $55.40 | $55.40 | $53.10 | $53.76 | $51.43 | 120,252 |
| 2021-04-01 | $53.32 | $54.06 | $52.62 | $53.95 | $51.61 | 123,729 |
| 2021-03-31 | $54.45 | $55.30 | $53.18 | $53.33 | $51.02 | 215,007 |
| 2021-03-30 | $54.48 | $55.29 | $54.04 | $54.70 | $52.33 | 103,821 |
| 2021-03-29 | $55.07 | $55.79 | $53.36 | $53.50 | $51.18 | 200,953 |
| 2021-03-26 | $54.69 | $55.99 | $54.51 | $55.96 | $53.53 | 158,276 |
| 2021-03-25 | $52.56 | $54.16 | $51.79 | $53.81 | $51.48 | 113,273 |
| 2021-03-24 | $53.69 | $55.56 | $52.78 | $52.81 | $50.52 | 194,982 |
| 2021-03-23 | $54.33 | $54.95 | $52.54 | $52.95 | $50.65 | 170,368 |
| 2021-03-22 | $56.72 | $56.72 | $53.82 | $55.00 | $52.61 | 153,753 |
| 2021-03-19 | $56.19 | $57.75 | $54.96 | $57.25 | $54.77 | 839,503 |
| 2021-03-18 | $56.86 | $59.98 | $56.86 | $57.29 | $54.80 | 193,877 |
| 2021-03-17 | $57.25 | $57.32 | $55.87 | $56.55 | $54.10 | 205,559 |
| 2021-03-16 | $56.79 | $57.40 | $55.95 | $56.66 | $54.20 | 166,854 |
| 2021-03-15 | $59.32 | $59.32 | $56.56 | $57.44 | $54.95 | 140,601 |
| 2021-03-12 | $58.00 | $60.42 | $58.00 | $59.02 | $56.46 | 211,328 |
| 2021-03-11 | $57.78 | $58.00 | $57.02 | $57.60 | $55.10 | 212,938 |
| 2021-03-10 | $56.98 | $58.47 | $56.43 | $57.81 | $55.30 | 188,772 |
| 2021-03-09 | $57.42 | $58.33 | $55.74 | $56.72 | $54.26 | 242,186 |
| 2021-03-08 | $56.82 | $58.72 | $56.82 | $58.10 | $55.58 | 171,000 |
| 2021-03-05 | $54.37 | $56.64 | $53.89 | $56.38 | $53.93 | 306,680 |
| 2021-03-04 | $53.99 | $55.00 | $52.75 | $53.55 | $51.23 | 166,982 |
| 2021-03-03 | $53.30 | $55.31 | $53.14 | $53.74 | $51.41 | 217,731 |
| 2021-03-02 | $53.60 | $54.10 | $52.61 | $52.85 | $50.56 | 128,533 |
| 2021-03-01 | $52.83 | $54.28 | $52.54 | $53.68 | $51.35 | 170,152 |
| 2021-02-26 | $52.35 | $53.05 | $51.38 | $51.78 | $49.53 | 247,047 |
| 2021-02-25 | $54.90 | $55.14 | $52.60 | $52.70 | $50.41 | 254,044 |
| 2021-02-24 | $53.91 | $54.56 | $53.51 | $54.32 | $51.96 | 212,990 |
| 2021-02-23 | $53.06 | $54.34 | $52.86 | $53.24 | $50.93 | 254,649 |
| 2021-02-22 | $50.84 | $53.11 | $50.51 | $52.85 | $50.56 | 236,958 |
| 2021-02-19 | $50.64 | $51.46 | $50.64 | $51.44 | $49.21 | 192,575 |
| 2021-02-18 | $50.45 | $51.12 | $49.77 | $50.60 | $48.40 | 214,246 |
| 2021-02-17 | $50.73 | $51.39 | $49.70 | $50.78 | $48.58 | 223,326 |
| 2021-02-16 | $51.16 | $51.75 | $50.49 | $51.02 | $48.81 | 149,361 |
| 2021-02-12 | $49.46 | $50.62 | $49.42 | $50.40 | $48.21 | 139,417 |
| 2021-02-11 | $49.83 | $50.34 | $48.57 | $49.80 | $47.64 | 226,711 |
| 2021-02-10 | $50.19 | $50.43 | $49.14 | $49.66 | $47.51 | 184,214 |
| 2021-02-09 | $49.22 | $49.94 | $48.69 | $49.65 | $47.50 | 108,923 |
| 2021-02-08 | $49.05 | $49.43 | $48.70 | $49.39 | $47.25 | 169,492 |
| 2021-02-05 | $48.47 | $48.67 | $47.33 | $48.51 | $46.41 | 121,099 |
| 2021-02-04 | $46.57 | $48.85 | $46.33 | $48.26 | $46.17 | 153,411 |
| 2021-02-03 | $46.60 | $46.98 | $45.80 | $46.56 | $44.54 | 140,296 |
| 2021-02-02 | $46.42 | $47.70 | $46.08 | $47.36 | $44.91 | 152,284 |
| 2021-02-01 | $44.62 | $46.46 | $44.01 | $46.07 | $43.69 | 202,204 |
| 2021-01-29 | $46.20 | $46.56 | $44.03 | $44.23 | $41.94 | 215,673 |
| 2021-01-28 | $46.32 | $46.94 | $45.52 | $46.35 | $43.95 | 383,074 |
| 2021-01-27 | $47.82 | $48.67 | $45.35 | $45.49 | $43.14 | 242,756 |
| 2021-01-26 | $50.60 | $50.75 | $48.84 | $48.98 | $46.45 | 184,754 |
| 2021-01-25 | $49.81 | $50.57 | $48.41 | $50.13 | $47.54 | 214,373 |
| 2021-01-22 | $50.50 | $52.11 | $49.65 | $51.83 | $49.15 | 245,438 |
| 2021-01-21 | $51.65 | $52.05 | $50.08 | $50.39 | $47.78 | 133,477 |
| 2021-01-20 | $52.00 | $52.00 | $51.11 | $51.57 | $48.90 | 122,405 |
| 2021-01-19 | $51.51 | $51.81 | $50.83 | $51.67 | $49.00 | 165,678 |
| 2021-01-15 | $51.05 | $51.70 | $50.51 | $51.21 | $48.56 | 138,722 |
| 2021-01-14 | $51.42 | $52.78 | $50.79 | $52.16 | $49.46 | 136,291 |
| 2021-01-13 | $51.71 | $51.90 | $50.30 | $50.79 | $48.16 | 162,513 |
| 2021-01-12 | $51.46 | $52.43 | $50.67 | $52.09 | $49.40 | 109,575 |
| 2021-01-11 | $50.00 | $51.21 | $49.29 | $51.13 | $48.48 | 100,330 |
| 2021-01-08 | $52.12 | $52.12 | $49.33 | $50.39 | $47.78 | 122,194 |
| 2021-01-07 | $51.72 | $52.25 | $51.16 | $51.75 | $49.07 | 207,372 |
| 2021-01-06 | $47.94 | $51.97 | $47.36 | $51.15 | $48.50 | 414,648 |
| 2021-01-05 | $46.22 | $47.36 | $45.93 | $46.50 | $44.09 | 166,785 |
| 2021-01-04 | $46.88 | $47.20 | $45.32 | $46.12 | $43.73 | 216,056 |
| 2020-12-31 | $46.22 | $46.82 | $45.93 | $46.59 | $44.18 | 132,676 |
| 2020-12-30 | $45.34 | $46.28 | $45.34 | $46.04 | $43.66 | 107,869 |
| 2020-12-29 | $46.25 | $46.41 | $45.00 | $45.27 | $42.93 | 112,047 |
| 2020-12-28 | $46.06 | $46.64 | $45.65 | $46.26 | $43.87 | 195,008 |
| 2020-12-24 | $45.69 | $45.73 | $44.92 | $45.63 | $43.27 | 60,636 |
| 2020-12-23 | $44.32 | $45.49 | $44.32 | $45.37 | $43.02 | 152,739 |
| 2020-12-22 | $44.92 | $44.92 | $44.07 | $44.15 | $41.87 | 190,344 |
| 2020-12-21 | $44.02 | $44.76 | $42.77 | $44.71 | $42.40 | 272,941 |
| 2020-12-18 | $45.30 | $45.94 | $43.61 | $44.08 | $41.80 | 488,012 |
| 2020-12-17 | $46.04 | $46.04 | $45.01 | $45.47 | $43.12 | 148,051 |
| 2020-12-16 | $46.44 | $46.44 | $45.72 | $45.88 | $43.51 | 137,558 |
| 2020-12-15 | $45.88 | $46.57 | $45.22 | $46.15 | $43.76 | 153,518 |
| 2020-12-14 | $45.57 | $45.81 | $44.74 | $45.48 | $43.13 | 168,480 |
| 2020-12-11 | $45.03 | $45.87 | $44.66 | $44.72 | $42.41 | 187,062 |
| 2020-12-10 | $44.84 | $45.79 | $44.60 | $45.69 | $43.33 | 127,140 |
| 2020-12-09 | $46.12 | $46.62 | $45.08 | $45.35 | $43.00 | 117,037 |
| 2020-12-08 | $45.24 | $46.00 | $45.12 | $45.51 | $43.16 | 107,443 |
| 2020-12-07 | $45.30 | $46.01 | $44.90 | $45.67 | $43.31 | 131,302 |
| 2020-12-04 | $44.91 | $46.45 | $44.87 | $45.77 | $43.40 | 164,513 |
| 2020-12-03 | $45.22 | $46.42 | $43.82 | $44.58 | $42.27 | 227,535 |
| 2020-12-02 | $42.53 | $43.40 | $42.53 | $43.11 | $40.88 | 138,963 |
| 2020-12-01 | $42.40 | $43.52 | $42.40 | $42.80 | $40.59 | 173,890 |
| 2020-11-30 | $43.63 | $44.00 | $41.12 | $41.33 | $39.19 | 192,637 |
| 2020-11-27 | $44.91 | $45.43 | $43.33 | $43.88 | $41.61 | 47,052 |
| 2020-11-25 | $45.15 | $45.62 | $44.34 | $45.01 | $42.68 | 132,438 |
| 2020-11-24 | $44.72 | $46.36 | $44.33 | $45.72 | $43.35 | 234,784 |
| 2020-11-23 | $43.93 | $44.37 | $43.22 | $43.60 | $41.34 | 172,468 |
| 2020-11-20 | $43.05 | $43.56 | $42.86 | $43.16 | $40.93 | 156,169 |
| 2020-11-19 | $44.14 | $44.14 | $43.08 | $43.92 | $41.65 | 95,838 |
| 2020-11-18 | $46.04 | $46.10 | $44.00 | $44.01 | $41.73 | 187,487 |
| 2020-11-17 | $45.24 | $45.94 | $44.72 | $45.47 | $43.12 | 241,574 |
| 2020-11-16 | $45.09 | $46.18 | $44.44 | $46.08 | $43.70 | 191,965 |
| 2020-11-13 | $43.35 | $44.15 | $42.85 | $43.32 | $41.08 | 163,403 |
| 2020-11-12 | $43.13 | $44.77 | $42.11 | $42.79 | $40.58 | 259,560 |
| 2020-11-11 | $45.99 | $45.99 | $43.47 | $44.03 | $41.75 | 290,159 |
| 2020-11-10 | $43.13 | $46.27 | $42.42 | $46.00 | $43.62 | 367,527 |
| 2020-11-09 | $39.50 | $43.71 | $38.54 | $42.70 | $40.49 | 294,213 |
| 2020-11-06 | $37.59 | $37.59 | $35.93 | $36.15 | $34.28 | 116,197 |
| 2020-11-05 | $35.97 | $37.37 | $35.86 | $37.00 | $35.09 | 110,320 |
| 2020-11-04 | $38.16 | $38.68 | $35.96 | $35.98 | $34.12 | 148,703 |
| 2020-11-03 | $38.66 | $39.46 | $38.37 | $39.11 | $37.09 | 145,847 |
| 2020-11-02 | $37.21 | $38.10 | $36.88 | $37.73 | $35.78 | 113,011 |
| 2020-10-30 | $36.55 | $37.28 | $34.44 | $36.87 | $34.59 | 181,593 |
| 2020-10-29 | $35.80 | $36.86 | $34.90 | $36.58 | $34.31 | 251,149 |
| 2020-10-28 | $36.71 | $37.20 | $35.91 | $35.96 | $33.73 | 149,410 |
| 2020-10-27 | $39.01 | $39.01 | $37.52 | $37.58 | $35.25 | 135,250 |
| 2020-10-26 | $38.77 | $39.19 | $38.17 | $39.12 | $36.70 | 130,799 |
| 2020-10-23 | $39.60 | $40.30 | $38.78 | $39.08 | $36.66 | 195,719 |
| 2020-10-22 | $38.00 | $39.50 | $37.09 | $38.89 | $36.48 | 173,933 |
| 2020-10-21 | $37.91 | $37.91 | $36.73 | $37.64 | $35.31 | 163,687 |
| 2020-10-20 | $36.56 | $37.40 | $36.50 | $36.91 | $34.62 | 136,319 |
| 2020-10-19 | $36.35 | $36.73 | $35.90 | $36.13 | $33.89 | 167,640 |
| 2020-10-16 | $35.88 | $36.02 | $34.88 | $35.93 | $33.70 | 104,148 |
| 2020-10-15 | $34.35 | $35.91 | $33.69 | $35.79 | $33.57 | 113,428 |
| 2020-10-14 | $35.74 | $36.38 | $35.05 | $35.05 | $32.88 | 101,568 |
| 2020-10-13 | $35.67 | $36.58 | $35.39 | $35.53 | $33.33 | 125,786 |
| 2020-10-12 | $35.83 | $36.99 | $35.64 | $36.96 | $34.67 | 139,894 |
| 2020-10-09 | $36.50 | $36.95 | $35.79 | $35.83 | $33.61 | 125,582 |
| 2020-10-08 | $36.40 | $36.76 | $34.00 | $36.65 | $34.38 | 194,196 |
| 2020-10-07 | $35.81 | $36.64 | $35.52 | $36.12 | $33.88 | 242,067 |
| 2020-10-06 | $35.42 | $36.46 | $35.09 | $35.30 | $33.11 | 325,316 |
| 2020-10-05 | $33.92 | $34.94 | $33.49 | $34.87 | $32.71 | 152,596 |
| 2020-10-02 | $31.74 | $33.64 | $31.49 | $33.36 | $31.29 | 159,286 |
| 2020-10-01 | $32.15 | $33.38 | $31.52 | $32.43 | $30.42 | 137,133 |
| 2020-09-30 | $32.59 | $32.93 | $32.01 | $32.26 | $30.26 | 156,724 |
| 2020-09-29 | $32.46 | $32.53 | $31.69 | $32.33 | $30.33 | 93,651 |
| 2020-09-28 | $32.00 | $32.91 | $32.00 | $32.62 | $30.60 | 143,892 |
| 2020-09-25 | $30.89 | $31.55 | $30.89 | $31.38 | $29.44 | 119,947 |
| 2020-09-24 | $30.18 | $32.09 | $30.05 | $31.17 | $29.24 | 243,592 |
| 2020-09-23 | $31.59 | $33.38 | $30.58 | $30.58 | $28.69 | 247,699 |
| 2020-09-22 | $31.82 | $32.20 | $31.05 | $31.55 | $29.60 | 247,827 |
| 2020-09-21 | $32.80 | $33.67 | $31.22 | $31.65 | $29.69 | 266,220 |
| 2020-09-18 | $33.42 | $33.84 | $32.64 | $33.77 | $31.68 | 669,423 |
| 2020-09-17 | $33.11 | $33.57 | $33.06 | $33.15 | $31.10 | 138,316 |
| 2020-09-16 | $33.49 | $34.51 | $33.15 | $33.73 | $31.64 | 217,889 |
| 2020-09-15 | $34.06 | $34.12 | $33.08 | $33.45 | $31.38 | 119,941 |
| 2020-09-14 | $33.68 | $34.40 | $33.43 | $34.02 | $31.91 | 127,120 |
| 2020-09-11 | $33.72 | $33.81 | $33.00 | $33.56 | $31.48 | 149,312 |
| 2020-09-10 | $33.87 | $34.12 | $33.44 | $33.51 | $31.43 | 134,017 |
| 2020-09-09 | $34.86 | $34.86 | $33.69 | $33.93 | $31.83 | 160,022 |
| 2020-09-08 | $36.00 | $36.18 | $34.29 | $34.66 | $32.51 | 162,698 |
| 2020-09-04 | $35.65 | $37.35 | $35.31 | $36.37 | $34.12 | 379,198 |
| 2020-09-03 | $36.68 | $37.92 | $35.89 | $36.03 | $33.80 | 153,151 |
| 2020-09-02 | $36.18 | $36.76 | $36.01 | $36.44 | $34.18 | 149,408 |
| 2020-09-01 | $35.82 | $36.48 | $35.55 | $36.29 | $34.04 | 108,530 |
| 2020-08-31 | $36.36 | $36.65 | $36.12 | $36.12 | $33.88 | 172,645 |
| 2020-08-28 | $37.32 | $37.32 | $36.44 | $36.74 | $34.46 | 158,950 |
| 2020-08-27 | $35.84 | $37.15 | $35.84 | $36.92 | $34.63 | 144,033 |
| 2020-08-26 | $36.43 | $36.54 | $35.69 | $35.77 | $33.55 | 142,349 |
| 2020-08-25 | $36.46 | $36.72 | $35.90 | $36.56 | $34.30 | 134,678 |
| 2020-08-24 | $35.07 | $36.13 | $34.60 | $36.06 | $33.83 | 100,424 |
| 2020-08-21 | $34.67 | $35.16 | $34.37 | $34.67 | $32.52 | 101,210 |
| 2020-08-20 | $35.42 | $36.01 | $34.91 | $35.07 | $32.90 | 87,261 |
| 2020-08-19 | $35.65 | $36.40 | $35.57 | $35.96 | $33.73 | 122,455 |
| 2020-08-18 | $37.15 | $37.15 | $35.57 | $35.69 | $33.48 | 112,133 |
| 2020-08-17 | $37.42 | $37.60 | $36.62 | $36.99 | $34.70 | 98,603 |
| 2020-08-14 | $36.85 | $38.04 | $36.41 | $37.64 | $35.31 | 95,908 |
| 2020-08-13 | $37.89 | $38.03 | $37.01 | $37.12 | $34.82 | 176,582 |
| 2020-08-12 | $39.40 | $39.49 | $37.53 | $38.23 | $35.86 | 135,914 |
| 2020-08-11 | $38.62 | $39.59 | $38.11 | $38.41 | $36.03 | 171,137 |
| 2020-08-10 | $37.68 | $38.76 | $36.76 | $37.78 | $35.44 | 143,721 |
| 2020-08-07 | $35.49 | $37.28 | $35.28 | $37.28 | $34.97 | 139,719 |
| 2020-08-06 | $35.90 | $36.07 | $35.37 | $35.78 | $33.56 | 81,195 |
| 2020-08-05 | $35.52 | $36.37 | $35.12 | $36.25 | $34.01 | 142,980 |
| 2020-08-04 | $35.21 | $35.40 | $34.57 | $35.12 | $32.95 | 227,100 |
| 2020-08-03 | $35.08 | $35.70 | $34.69 | $35.36 | $33.17 | 117,439 |
| 2020-07-31 | $35.43 | $35.45 | $34.46 | $35.43 | $32.85 | 174,934 |
| 2020-07-30 | $35.51 | $35.97 | $34.82 | $35.72 | $33.12 | 86,004 |
| 2020-07-29 | $35.68 | $36.57 | $35.32 | $36.50 | $33.85 | 82,872 |
| 2020-07-28 | $35.47 | $36.25 | $35.47 | $35.68 | $33.09 | 106,751 |
| 2020-07-27 | $36.51 | $36.51 | $35.51 | $35.74 | $33.14 | 140,252 |
| 2020-07-24 | $37.43 | $37.85 | $36.48 | $36.77 | $34.10 | 114,791 |
| 2020-07-23 | $39.41 | $39.41 | $36.73 | $37.54 | $34.81 | 237,081 |
| 2020-07-22 | $36.16 | $36.64 | $35.15 | $35.98 | $33.36 | 112,517 |
| 2020-07-21 | $35.01 | $36.84 | $35.00 | $36.76 | $34.09 | 128,794 |
| 2020-07-20 | $35.14 | $35.52 | $34.25 | $34.48 | $31.97 | 92,186 |
| 2020-07-17 | $36.72 | $36.94 | $35.38 | $35.41 | $32.84 | 99,636 |
| 2020-07-16 | $36.35 | $37.22 | $36.22 | $36.78 | $34.11 | 113,945 |
| 2020-07-15 | $35.71 | $37.17 | $35.23 | $36.76 | $34.09 | 202,317 |
| 2020-07-14 | $35.02 | $35.49 | $34.03 | $34.46 | $31.96 | 135,588 |
| 2020-07-13 | $35.03 | $36.01 | $34.20 | $35.17 | $32.61 | 175,887 |
| 2020-07-10 | $33.52 | $34.61 | $33.01 | $34.59 | $32.08 | 143,316 |
| 2020-07-09 | $34.48 | $34.48 | $32.68 | $32.88 | $30.49 | 135,426 |
| 2020-07-08 | $34.95 | $35.36 | $33.78 | $34.62 | $32.10 | 216,751 |
| 2020-07-07 | $35.41 | $35.47 | $34.84 | $35.01 | $32.47 | 199,993 |
| 2020-07-06 | $37.18 | $37.64 | $35.41 | $35.85 | $33.24 | 140,277 |
| 2020-07-02 | $37.85 | $38.44 | $35.83 | $35.99 | $33.37 | 138,974 |
| 2020-07-01 | $38.19 | $38.49 | $36.50 | $36.56 | $33.90 | 219,769 |
| 2020-06-30 | $36.99 | $38.55 | $36.79 | $38.00 | $35.24 | 283,208 |
| 2020-06-29 | $35.72 | $37.63 | $34.63 | $37.33 | $34.62 | 232,606 |
| 2020-06-26 | $35.21 | $35.28 | $33.98 | $34.81 | $32.28 | 414,080 |
| 2020-06-25 | $34.14 | $36.12 | $33.72 | $35.99 | $33.37 | 179,096 |
| 2020-06-24 | $35.43 | $36.35 | $33.89 | $34.28 | $31.79 | 235,416 |
| 2020-06-23 | $38.00 | $38.74 | $36.40 | $36.42 | $33.77 | 286,277 |
| 2020-06-22 | $37.47 | $38.27 | $36.99 | $37.91 | $35.15 | 180,625 |
| 2020-06-19 | $38.36 | $39.71 | $36.87 | $38.07 | $35.30 | 1,049,967 |
| 2020-06-18 | $37.69 | $39.10 | $37.69 | $38.58 | $35.78 | 203,603 |
| 2020-06-17 | $40.16 | $40.16 | $38.23 | $38.23 | $35.45 | 200,615 |
| 2020-06-16 | $40.12 | $40.88 | $39.03 | $39.95 | $37.05 | 254,349 |
| 2020-06-15 | $35.70 | $38.80 | $35.53 | $38.25 | $35.47 | 221,931 |
| 2020-06-12 | $38.30 | $38.32 | $36.14 | $37.72 | $34.98 | 192,341 |
| 2020-06-11 | $38.31 | $38.48 | $36.22 | $36.38 | $33.74 | 244,182 |
| 2020-06-10 | $43.30 | $43.30 | $40.69 | $40.81 | $37.84 | 213,430 |
| 2020-06-09 | $42.59 | $44.40 | $41.96 | $43.31 | $40.16 | 260,009 |
| 2020-06-08 | $43.79 | $44.73 | $43.34 | $43.96 | $40.76 | 202,962 |
| 2020-06-05 | $43.27 | $44.84 | $42.21 | $43.28 | $40.13 | 292,382 |
| 2020-06-04 | $38.75 | $40.11 | $38.02 | $39.68 | $36.80 | 358,674 |
| 2020-06-03 | $38.10 | $40.38 | $37.57 | $39.06 | $36.22 | 247,394 |
| 2020-06-02 | $37.64 | $38.14 | $36.87 | $37.02 | $34.33 | 168,323 |
| 2020-06-01 | $37.83 | $38.30 | $37.07 | $37.41 | $34.69 | 280,575 |
| 2020-05-29 | $37.47 | $37.82 | $36.75 | $37.56 | $34.83 | 228,056 |
| 2020-05-28 | $39.50 | $39.50 | $38.00 | $38.24 | $35.46 | 356,602 |
| 2020-05-27 | $37.79 | $39.96 | $37.58 | $39.72 | $36.83 | 250,786 |
| 2020-05-26 | $35.28 | $36.57 | $34.72 | $36.25 | $33.62 | 219,152 |
| 2020-05-22 | $34.33 | $34.38 | $33.17 | $33.53 | $31.09 | 130,110 |
| 2020-05-21 | $34.31 | $35.06 | $34.14 | $34.20 | $31.71 | 130,410 |
| 2020-05-20 | $32.63 | $34.66 | $32.46 | $34.52 | $32.01 | 201,842 |
| 2020-05-19 | $33.38 | $33.65 | $31.76 | $31.78 | $29.47 | 173,122 |
| 2020-05-18 | $32.15 | $33.96 | $31.91 | $33.70 | $31.25 | 200,951 |
| 2020-05-15 | $29.65 | $30.49 | $29.29 | $30.24 | $28.04 | 555,693 |
| 2020-05-14 | $28.83 | $30.27 | $27.76 | $30.03 | $27.85 | 266,584 |
| 2020-05-13 | $31.53 | $31.61 | $29.13 | $29.74 | $27.58 | 253,595 |
| 2020-05-12 | $34.97 | $34.97 | $32.00 | $32.06 | $29.73 | 332,227 |
| 2020-05-11 | $35.23 | $35.56 | $33.87 | $34.77 | $32.24 | 261,567 |
| 2020-05-08 | $34.78 | $36.23 | $34.59 | $36.09 | $33.47 | 149,995 |
| 2020-05-07 | $34.21 | $34.94 | $32.78 | $33.79 | $31.33 | 186,587 |
| 2020-05-06 | $35.12 | $35.45 | $33.04 | $33.53 | $31.09 | 244,915 |
| 2020-05-05 | $36.70 | $37.05 | $34.72 | $34.96 | $32.42 | 145,240 |
| 2020-05-04 | $36.59 | $36.59 | $35.40 | $36.05 | $33.43 | 237,510 |
| 2020-05-01 | $37.53 | $37.58 | $36.09 | $37.16 | $34.46 | 290,791 |
| 2020-04-30 | $39.19 | $40.01 | $37.58 | $38.43 | $35.64 | 324,519 |
| 2020-04-29 | $39.01 | $41.57 | $38.31 | $40.81 | $37.84 | 342,939 |
| 2020-04-28 | $34.57 | $37.64 | $34.57 | $36.96 | $34.27 | 336,953 |
| 2020-04-27 | $33.45 | $36.20 | $33.45 | $35.63 | $33.04 | 133,457 |
| 2020-04-24 | $32.66 | $33.59 | $32.08 | $33.14 | $30.73 | 127,177 |
| 2020-04-23 | $31.72 | $33.09 | $31.55 | $32.56 | $30.19 | 169,234 |
| 2020-04-22 | $33.32 | $33.53 | $31.36 | $31.61 | $29.31 | 147,179 |
| 2020-04-21 | $31.96 | $32.74 | $31.47 | $32.45 | $30.09 | 171,044 |
| 2020-04-20 | $32.12 | $34.04 | $31.96 | $33.02 | $30.62 | 144,704 |
| 2020-04-17 | $32.27 | $33.59 | $31.96 | $33.31 | $30.89 | 169,358 |
| 2020-04-16 | $31.74 | $32.13 | $29.82 | $30.93 | $28.68 | 223,720 |
| 2020-04-15 | $32.06 | $34.01 | $31.08 | $31.77 | $29.46 | 262,240 |
| 2020-04-14 | $35.05 | $35.60 | $33.16 | $33.99 | $31.52 | 186,102 |
| 2020-04-13 | $36.76 | $36.76 | $33.76 | $33.97 | $31.50 | 198,256 |
| 2020-04-09 | $34.66 | $37.00 | $33.91 | $36.93 | $34.25 | 252,495 |
| 2020-04-08 | $32.91 | $33.80 | $32.13 | $33.33 | $30.91 | 207,427 |
| 2020-04-07 | $34.44 | $35.95 | $32.06 | $32.40 | $30.05 | 304,939 |
| 2020-04-06 | $30.07 | $34.01 | $30.07 | $33.72 | $30.88 | 391,999 |
| 2020-04-03 | $31.04 | $32.77 | $28.02 | $28.62 | $26.21 | 737,468 |
| 2020-04-02 | $31.17 | $32.43 | $30.43 | $31.39 | $28.74 | 315,021 |
| 2020-04-01 | $31.25 | $32.16 | $30.78 | $31.51 | $28.85 | 333,641 |
| 2020-03-31 | $32.71 | $33.49 | $32.03 | $33.04 | $30.26 | 232,173 |
| 2020-03-30 | $33.00 | $33.40 | $32.17 | $33.19 | $30.39 | 272,183 |
| 2020-03-27 | $32.46 | $34.28 | $31.87 | $33.21 | $30.41 | 206,991 |
| 2020-03-26 | $31.43 | $34.49 | $31.23 | $34.14 | $31.26 | 209,784 |
| 2020-03-25 | $31.80 | $32.66 | $29.81 | $31.30 | $28.66 | 339,208 |
| 2020-03-24 | $29.22 | $31.55 | $28.59 | $31.39 | $28.74 | 265,671 |
| 2020-03-23 | $30.28 | $30.88 | $27.12 | $27.40 | $25.09 | 329,867 |
| 2020-03-20 | $33.69 | $34.65 | $30.10 | $30.25 | $27.70 | 377,817 |
| 2020-03-19 | $33.34 | $35.65 | $30.35 | $33.91 | $31.05 | 380,590 |
| 2020-03-18 | $34.68 | $35.71 | $32.11 | $33.70 | $30.86 | 349,084 |
| 2020-03-17 | $31.87 | $37.24 | $30.53 | $37.05 | $33.93 | 484,392 |
| 2020-03-16 | $31.50 | $33.72 | $30.98 | $31.34 | $28.70 | 399,811 |
| 2020-03-13 | $35.12 | $36.44 | $33.02 | $35.70 | $32.69 | 338,589 |
| 2020-03-12 | $33.08 | $35.34 | $31.67 | $32.61 | $29.86 | 378,769 |
| 2020-03-11 | $37.53 | $38.51 | $35.15 | $35.79 | $32.77 | 308,947 |
| 2020-03-10 | $39.04 | $39.83 | $36.61 | $38.83 | $35.56 | 348,010 |
| 2020-03-09 | $40.38 | $41.00 | $37.34 | $37.58 | $34.41 | 228,032 |
| 2020-03-06 | $42.88 | $44.90 | $41.18 | $43.97 | $40.26 | 211,528 |
| 2020-03-05 | $45.61 | $45.86 | $43.94 | $44.71 | $40.94 | 268,270 |
| 2020-03-04 | $46.83 | $47.16 | $45.20 | $47.04 | $43.08 | 293,990 |
| 2020-03-03 | $47.39 | $48.25 | $45.89 | $46.31 | $42.41 | 345,970 |
| 2020-03-02 | $45.87 | $47.58 | $45.37 | $47.49 | $43.49 | 274,055 |
| 2020-02-28 | $46.90 | $47.57 | $44.98 | $45.64 | $41.79 | 334,069 |
| 2020-02-27 | $48.91 | $50.31 | $47.94 | $47.99 | $43.95 | 239,362 |
| 2020-02-26 | $50.94 | $51.29 | $49.67 | $49.79 | $45.59 | 219,943 |
| 2020-02-25 | $52.12 | $52.12 | $50.29 | $50.57 | $46.31 | 276,734 |
| 2020-02-24 | $51.46 | $52.22 | $51.30 | $51.88 | $47.51 | 169,749 |
| 2020-02-21 | $53.43 | $53.43 | $52.91 | $53.06 | $48.59 | 137,698 |
| 2020-02-20 | $52.83 | $54.00 | $52.83 | $53.68 | $49.16 | 155,534 |
| 2020-02-19 | $53.29 | $53.47 | $52.63 | $53.05 | $48.58 | 184,180 |
| 2020-02-18 | $54.30 | $54.47 | $53.21 | $53.25 | $48.76 | 161,097 |
| 2020-02-14 | $54.83 | $55.12 | $54.11 | $54.39 | $49.81 | 167,168 |
| 2020-02-13 | $54.51 | $54.99 | $54.35 | $54.92 | $50.29 | 88,123 |
| 2020-02-12 | $54.43 | $54.76 | $54.08 | $54.65 | $50.04 | 173,529 |
| 2020-02-11 | $54.18 | $54.82 | $54.17 | $54.26 | $49.69 | 248,643 |
| 2020-02-10 | $54.26 | $54.35 | $53.83 | $54.06 | $49.50 | 192,011 |
| 2020-02-07 | $55.06 | $55.33 | $54.39 | $54.58 | $49.98 | 317,521 |
| 2020-02-06 | $55.15 | $55.57 | $54.91 | $55.38 | $50.71 | 257,819 |
| 2020-02-05 | $54.15 | $55.07 | $54.07 | $54.98 | $50.35 | 244,875 |
| 2020-02-04 | $53.42 | $53.67 | $53.18 | $53.42 | $48.92 | 301,699 |
| 2020-02-03 | $51.93 | $52.78 | $51.93 | $52.65 | $48.21 | 251,434 |
| 2020-01-31 | $51.64 | $51.87 | $51.40 | $51.55 | $47.21 | 206,812 |
| 2020-01-30 | $51.56 | $52.03 | $51.14 | $51.99 | $47.61 | 145,541 |
| 2020-01-29 | $52.04 | $52.32 | $51.70 | $51.80 | $47.43 | 224,398 |
| 2020-01-28 | $51.81 | $52.38 | $51.66 | $52.04 | $47.65 | 193,529 |
| 2020-01-27 | $51.95 | $52.36 | $51.41 | $51.70 | $47.34 | 208,128 |
| 2020-01-24 | $52.37 | $53.85 | $50.53 | $52.87 | $48.41 | 329,544 |
| 2020-01-23 | $53.70 | $54.37 | $53.49 | $54.19 | $49.62 | 297,111 |
| 2020-01-22 | $54.01 | $54.09 | $53.68 | $53.82 | $49.28 | 233,776 |
| 2020-01-21 | $54.68 | $54.69 | $53.93 | $54.01 | $49.46 | 169,580 |
| 2020-01-17 | $55.15 | $55.18 | $54.69 | $54.87 | $50.25 | 147,960 |
| 2020-01-16 | $54.56 | $55.14 | $54.52 | $54.94 | $50.31 | 122,832 |
| 2020-01-15 | $54.20 | $54.52 | $54.01 | $54.32 | $49.74 | 288,974 |
| 2020-01-14 | $54.44 | $54.79 | $54.36 | $54.46 | $49.87 | 237,445 |
| 2020-01-13 | $54.21 | $54.49 | $53.84 | $54.43 | $49.84 | 214,890 |
| 2020-01-10 | $54.77 | $54.84 | $54.18 | $54.30 | $49.72 | 184,183 |
| 2020-01-09 | $54.85 | $55.11 | $54.45 | $54.80 | $50.18 | 220,036 |
| 2020-01-08 | $54.46 | $54.91 | $54.25 | $54.39 | $49.81 | 266,160 |
| 2020-01-07 | $56.35 | $56.37 | $55.67 | $55.91 | $49.90 | 205,962 |
| 2020-01-06 | $56.40 | $56.62 | $55.75 | $56.34 | $50.29 | 170,476 |
| 2020-01-03 | $56.27 | $56.87 | $55.78 | $56.79 | $50.69 | 219,233 |
| 2020-01-02 | $57.02 | $57.02 | $56.10 | $56.75 | $50.65 | 171,087 |
| 2019-12-31 | $56.61 | $56.99 | $56.46 | $56.59 | $50.51 | 170,951 |
| 2019-12-30 | $56.63 | $56.77 | $56.19 | $56.73 | $50.64 | 159,155 |
| 2019-12-27 | $56.84 | $57.08 | $56.26 | $56.34 | $50.29 | 104,398 |
| 2019-12-26 | $57.12 | $57.27 | $56.64 | $56.84 | $50.73 | 95,524 |
| 2019-12-24 | $57.23 | $57.23 | $56.76 | $56.97 | $50.85 | 65,529 |
| 2019-12-23 | $58.02 | $58.02 | $56.95 | $57.05 | $50.92 | 206,910 |
| 2019-12-20 | $59.17 | $59.42 | $57.80 | $57.80 | $51.59 | 1,104,134 |
| 2019-12-19 | $58.93 | $59.17 | $58.48 | $58.93 | $52.60 | 422,145 |
| 2019-12-18 | $59.36 | $59.64 | $58.77 | $58.83 | $52.51 | 402,072 |
| 2019-12-17 | $57.67 | $59.18 | $57.13 | $58.82 | $52.50 | 285,283 |
| 2019-12-16 | $56.24 | $58.01 | $55.53 | $57.64 | $51.45 | 297,232 |
| 2019-12-13 | $56.07 | $56.69 | $55.23 | $55.69 | $49.71 | 151,419 |
| 2019-12-12 | $55.10 | $56.60 | $55.10 | $56.32 | $50.27 | 164,988 |
| 2019-12-11 | $54.83 | $55.05 | $54.39 | $54.95 | $49.05 | 96,158 |
| 2019-12-10 | $54.25 | $54.79 | $54.25 | $54.71 | $48.83 | 156,837 |
| 2019-12-09 | $54.57 | $54.79 | $54.25 | $54.51 | $48.66 | 300,402 |
| 2019-12-06 | $54.83 | $55.49 | $54.45 | $54.64 | $48.77 | 237,060 |
| 2019-12-05 | $54.29 | $54.53 | $53.88 | $54.14 | $48.32 | 260,058 |
| 2019-12-04 | $53.92 | $54.53 | $53.39 | $54.09 | $48.28 | 118,511 |
| 2019-12-03 | $54.18 | $54.18 | $53.06 | $53.68 | $47.91 | 133,130 |
| 2019-12-02 | $54.79 | $55.10 | $54.18 | $54.34 | $48.50 | 173,854 |
| 2019-11-29 | $54.76 | $55.10 | $54.55 | $54.63 | $48.76 | 41,291 |
| 2019-11-27 | $55.26 | $55.41 | $54.91 | $54.99 | $49.08 | 66,862 |
| 2019-11-26 | $54.98 | $55.47 | $54.86 | $54.92 | $49.02 | 166,569 |
| 2019-11-25 | $53.59 | $55.49 | $53.04 | $55.17 | $49.24 | 201,072 |
| 2019-11-22 | $53.86 | $54.03 | $53.50 | $53.58 | $47.83 | 150,179 |
| 2019-11-21 | $54.18 | $54.18 | $53.42 | $53.60 | $47.84 | 140,407 |
| 2019-11-20 | $54.48 | $54.77 | $53.58 | $53.88 | $48.09 | 170,882 |
| 2019-11-19 | $55.52 | $55.54 | $54.70 | $54.81 | $48.92 | 169,151 |
| 2019-11-18 | $55.37 | $55.37 | $54.65 | $55.14 | $49.22 | 108,269 |
| 2019-11-15 | $56.14 | $56.14 | $55.44 | $55.61 | $49.64 | 458,080 |
| 2019-11-14 | $55.66 | $55.96 | $55.49 | $55.70 | $49.72 | 90,576 |
| 2019-11-13 | $56.04 | $56.27 | $55.53 | $55.94 | $49.93 | 94,107 |
| 2019-11-12 | $56.63 | $57.04 | $56.32 | $56.49 | $50.42 | 72,874 |
| 2019-11-11 | $56.64 | $56.86 | $55.99 | $56.65 | $50.57 | 65,208 |
| 2019-11-08 | $56.74 | $57.32 | $56.64 | $57.07 | $50.94 | 100,142 |
| 2019-11-07 | $56.70 | $57.21 | $56.56 | $56.93 | $50.82 | 133,667 |
| 2019-11-06 | $55.90 | $56.27 | $55.54 | $56.20 | $50.16 | 152,154 |
| 2019-11-05 | $56.34 | $57.08 | $55.74 | $56.16 | $50.13 | 260,636 |
| 2019-11-04 | $55.79 | $56.33 | $55.57 | $56.23 | $50.19 | 152,625 |
| 2019-11-01 | $54.51 | $55.29 | $54.02 | $55.24 | $49.31 | 301,348 |
| 2019-10-31 | $55.70 | $55.79 | $53.59 | $53.98 | $48.18 | 237,879 |
| 2019-10-30 | $56.43 | $56.55 | $55.60 | $56.13 | $50.10 | 87,582 |
| 2019-10-29 | $56.38 | $56.87 | $56.38 | $56.64 | $50.56 | 110,029 |
| 2019-10-28 | $56.16 | $56.86 | $56.06 | $56.42 | $50.36 | 131,760 |
| 2019-10-25 | $54.87 | $56.29 | $54.87 | $55.94 | $49.93 | 151,990 |
| 2019-10-24 | $58.99 | $58.99 | $50.95 | $55.07 | $49.16 | 148,737 |
| 2019-10-23 | $55.53 | $56.13 | $55.30 | $56.13 | $50.10 | 127,601 |
| 2019-10-22 | $55.62 | $56.09 | $54.85 | $55.61 | $49.64 | 149,533 |
| 2019-10-21 | $55.71 | $56.31 | $55.32 | $55.60 | $49.63 | 104,754 |
| 2019-10-18 | $54.62 | $55.19 | $54.57 | $55.09 | $49.17 | 162,783 |
| 2019-10-17 | $54.52 | $54.94 | $54.17 | $54.86 | $48.97 | 108,856 |
| 2019-10-16 | $54.77 | $55.09 | $53.74 | $54.27 | $48.44 | 104,921 |
| 2019-10-15 | $53.76 | $54.86 | $53.34 | $54.60 | $48.74 | 153,279 |
| 2019-10-14 | $53.12 | $53.51 | $52.78 | $53.41 | $47.67 | 111,318 |
| 2019-10-11 | $53.54 | $54.24 | $52.75 | $53.47 | $47.73 | 97,885 |
| 2019-10-10 | $52.61 | $53.09 | $52.44 | $52.58 | $46.93 | 81,614 |
| 2019-10-09 | $52.51 | $52.59 | $51.80 | $52.26 | $46.65 | 89,570 |
| 2019-10-08 | $52.94 | $52.94 | $51.95 | $52.03 | $46.44 | 117,056 |
| 2019-10-07 | $53.65 | $54.16 | $53.37 | $53.85 | $47.69 | 170,495 |
| 2019-10-04 | $53.36 | $53.75 | $52.57 | $53.70 | $47.56 | 212,807 |
| 2019-10-03 | $53.64 | $53.69 | $52.37 | $53.12 | $47.04 | 166,539 |
| 2019-10-02 | $54.29 | $54.48 | $53.37 | $53.62 | $47.49 | 172,953 |
| 2019-10-01 | $56.45 | $57.16 | $54.53 | $54.80 | $48.53 | 156,404 |
| 2019-09-30 | $56.55 | $56.60 | $56.10 | $56.17 | $49.74 | 199,475 |
| 2019-09-27 | $56.77 | $57.39 | $55.91 | $56.47 | $50.01 | 120,495 |
| 2019-09-26 | $56.87 | $57.44 | $56.31 | $56.45 | $49.99 | 137,745 |
| 2019-09-25 | $56.18 | $57.45 | $56.18 | $57.21 | $50.67 | 142,161 |
| 2019-09-24 | $56.78 | $57.39 | $55.87 | $56.17 | $49.74 | 246,951 |
| 2019-09-23 | $55.93 | $57.12 | $55.84 | $56.82 | $50.32 | 189,413 |
| 2019-09-20 | $56.22 | $57.12 | $56.17 | $56.17 | $49.74 | 625,672 |
| 2019-09-19 | $57.31 | $58.24 | $56.87 | $56.91 | $50.40 | 175,164 |
| 2019-09-18 | $56.92 | $57.43 | $55.97 | $57.09 | $50.56 | 198,213 |
| 2019-09-17 | $57.07 | $57.34 | $56.52 | $57.09 | $50.56 | 169,291 |
| 2019-09-16 | $57.71 | $58.15 | $57.17 | $57.36 | $50.80 | 211,953 |
| 2019-09-13 | $57.99 | $58.70 | $57.70 | $58.17 | $51.52 | 194,882 |
| 2019-09-12 | $56.81 | $58.08 | $56.65 | $57.60 | $51.01 | 243,552 |
| 2019-09-11 | $56.75 | $57.53 | $56.05 | $57.15 | $50.61 | 240,393 |
| 2019-09-10 | $56.31 | $57.06 | $56.07 | $56.66 | $50.18 | 216,343 |
| 2019-09-09 | $54.06 | $56.92 | $53.97 | $56.26 | $49.82 | 292,903 |
| 2019-09-06 | $54.11 | $54.48 | $53.69 | $53.77 | $47.62 | 126,415 |
| 2019-09-05 | $53.80 | $55.13 | $53.80 | $54.15 | $47.96 | 199,275 |
| 2019-09-04 | $53.34 | $53.58 | $52.93 | $53.17 | $47.09 | 115,348 |
| 2019-09-03 | $53.59 | $53.59 | $52.36 | $52.82 | $46.78 | 189,163 |
| 2019-08-30 | $53.92 | $54.37 | $53.31 | $53.91 | $47.74 | 115,038 |
| 2019-08-29 | $53.12 | $55.16 | $53.12 | $53.72 | $47.58 | 131,832 |
| 2019-08-28 | $51.47 | $53.00 | $51.27 | $52.78 | $46.74 | 128,751 |
| 2019-08-27 | $53.73 | $53.73 | $51.66 | $51.70 | $45.79 | 134,025 |
| 2019-08-26 | $53.38 | $53.55 | $52.81 | $53.50 | $47.38 | 107,957 |
| 2019-08-23 | $54.87 | $55.45 | $52.76 | $53.00 | $46.94 | 178,167 |
| 2019-08-22 | $55.40 | $55.74 | $54.75 | $55.20 | $48.89 | 94,279 |
| 2019-08-21 | $54.64 | $55.26 | $54.16 | $55.08 | $48.78 | 113,281 |
| 2019-08-20 | $55.15 | $55.29 | $54.08 | $54.18 | $47.98 | 201,681 |
| 2019-08-19 | $55.47 | $55.80 | $54.56 | $55.36 | $49.03 | 141,964 |
| 2019-08-16 | $53.50 | $54.76 | $53.50 | $54.61 | $48.36 | 474,859 |
| 2019-08-15 | $53.95 | $54.13 | $53.31 | $53.46 | $47.34 | 180,952 |
| 2019-08-14 | $53.58 | $54.04 | $53.03 | $53.55 | $47.42 | 200,688 |
| 2019-08-13 | $53.41 | $55.21 | $53.32 | $54.67 | $48.42 | 183,043 |
| 2019-08-12 | $54.21 | $54.31 | $53.43 | $53.48 | $47.36 | 135,145 |
| 2019-08-09 | $54.75 | $54.93 | $53.16 | $54.65 | $48.40 | 118,556 |
| 2019-08-08 | $54.35 | $55.50 | $52.75 | $55.18 | $48.87 | 107,574 |
| 2019-08-07 | $54.05 | $57.00 | $52.91 | $53.98 | $47.81 | 241,402 |
| 2019-08-06 | $55.11 | $55.31 | $53.43 | $54.95 | $48.66 | 195,920 |
| 2019-08-05 | $55.79 | $56.66 | $53.44 | $54.67 | $48.42 | 229,986 |
| 2019-08-02 | $57.08 | $57.28 | $56.28 | $56.76 | $50.27 | 123,971 |
| 2019-08-01 | $59.02 | $59.56 | $57.05 | $57.20 | $50.66 | 214,001 |
| 2019-07-31 | $58.95 | $60.21 | $58.76 | $59.26 | $52.48 | 263,792 |
| 2019-07-30 | $58.05 | $59.24 | $57.93 | $59.10 | $52.34 | 147,523 |
| 2019-07-29 | $58.25 | $59.02 | $57.93 | $58.15 | $51.50 | 139,767 |
| 2019-07-26 | $58.07 | $59.21 | $57.91 | $58.36 | $51.68 | 225,678 |
| 2019-07-25 | $56.99 | $58.52 | $56.50 | $57.77 | $51.16 | 328,793 |
| 2019-07-24 | $54.07 | $56.05 | $53.95 | $55.59 | $49.23 | 166,340 |
| 2019-07-23 | $53.71 | $54.19 | $53.50 | $54.19 | $47.99 | 77,452 |
| 2019-07-22 | $53.89 | $54.00 | $53.30 | $53.67 | $47.53 | 98,789 |
| 2019-07-19 | $53.32 | $54.30 | $53.32 | $54.05 | $47.87 | 129,088 |
| 2019-07-18 | $53.19 | $53.86 | $53.13 | $53.50 | $47.38 | 109,635 |
| 2019-07-17 | $53.25 | $53.62 | $52.95 | $53.35 | $47.25 | 81,267 |
| 2019-07-16 | $53.29 | $54.00 | $53.04 | $53.52 | $47.40 | 141,258 |
| 2019-07-15 | $54.58 | $54.58 | $53.19 | $53.33 | $47.23 | 97,261 |
| 2019-07-12 | $54.17 | $54.85 | $53.88 | $54.59 | $48.35 | 89,753 |
| 2019-07-11 | $53.37 | $54.27 | $53.10 | $54.23 | $48.03 | 137,861 |
| 2019-07-10 | $54.23 | $54.25 | $53.34 | $53.40 | $47.29 | 111,852 |
| 2019-07-09 | $53.78 | $54.33 | $53.78 | $54.23 | $48.03 | 68,832 |
| 2019-07-08 | $54.41 | $54.51 | $53.86 | $54.18 | $47.98 | 118,600 |
| 2019-07-05 | $54.84 | $55.48 | $54.76 | $55.28 | $48.59 | 96,153 |
| 2019-07-03 | $53.95 | $54.75 | $53.95 | $54.72 | $48.10 | 52,564 |
| 2019-07-02 | $54.55 | $54.80 | $53.34 | $53.83 | $47.31 | 104,959 |
| 2019-07-01 | $54.64 | $54.72 | $54.03 | $54.56 | $47.96 | 107,261 |
| 2019-06-28 | $53.68 | $54.99 | $53.50 | $54.15 | $47.60 | 421,654 |
| 2019-06-27 | $52.34 | $53.34 | $52.28 | $53.34 | $46.88 | 178,054 |
| 2019-06-26 | $53.01 | $53.23 | $52.25 | $52.31 | $45.98 | 163,549 |
| 2019-06-25 | $52.38 | $52.99 | $51.44 | $52.81 | $46.42 | 102,803 |
| 2019-06-24 | $53.46 | $53.90 | $52.35 | $52.40 | $46.06 | 107,290 |
| 2019-06-21 | $54.05 | $54.16 | $53.57 | $53.58 | $47.09 | 289,902 |
| 2019-06-20 | $53.72 | $54.05 | $53.21 | $54.00 | $47.46 | 164,806 |
| 2019-06-19 | $52.69 | $53.66 | $52.51 | $53.25 | $46.80 | 140,302 |
| 2019-06-18 | $51.83 | $52.99 | $51.83 | $52.74 | $46.36 | 87,095 |
| 2019-06-17 | $52.16 | $52.62 | $51.82 | $51.93 | $45.64 | 86,660 |
| 2019-06-14 | $52.47 | $52.53 | $51.78 | $52.21 | $45.89 | 111,920 |
| 2019-06-13 | $52.39 | $52.87 | $52.21 | $52.43 | $46.08 | 117,142 |
| 2019-06-12 | $52.12 | $52.90 | $51.95 | $52.11 | $45.80 | 95,619 |
| 2019-06-11 | $53.36 | $53.36 | $51.98 | $52.10 | $45.79 | 116,999 |
| 2019-06-10 | $51.63 | $52.43 | $50.77 | $51.80 | $45.53 | 96,801 |
| 2019-06-07 | $51.62 | $51.79 | $51.10 | $51.35 | $45.13 | 141,827 |
| 2019-06-06 | $51.99 | $52.18 | $51.15 | $51.81 | $45.54 | 85,301 |
| 2019-06-05 | $52.47 | $52.88 | $51.52 | $51.97 | $45.68 | 116,848 |
| 2019-06-04 | $51.69 | $53.31 | $50.52 | $52.60 | $46.23 | 202,170 |
| 2019-06-03 | $50.44 | $51.50 | $50.33 | $51.03 | $44.85 | 285,082 |
| 2019-05-31 | $51.00 | $51.80 | $50.21 | $50.46 | $44.35 | 140,319 |
| 2019-05-30 | $53.31 | $53.57 | $51.21 | $51.57 | $45.33 | 105,029 |
| 2019-05-29 | $52.26 | $53.24 | $51.70 | $53.18 | $46.74 | 215,614 |
| 2019-05-28 | $52.93 | $52.93 | $52.22 | $52.50 | $46.15 | 211,782 |
| 2019-05-24 | $52.22 | $53.36 | $52.01 | $53.02 | $46.60 | 206,275 |
| 2019-05-23 | $52.74 | $52.74 | $51.63 | $52.05 | $45.75 | 276,157 |
| 2019-05-22 | $53.75 | $53.75 | $52.43 | $53.19 | $46.75 | 255,216 |
| 2019-05-21 | $54.05 | $54.35 | $53.70 | $53.82 | $47.31 | 212,391 |
| 2019-05-20 | $53.17 | $54.34 | $53.17 | $53.79 | $47.28 | 128,896 |
| 2019-05-17 | $53.52 | $54.49 | $53.23 | $53.35 | $46.89 | 192,720 |
| 2019-05-16 | $53.39 | $54.25 | $53.39 | $53.99 | $47.46 | 97,965 |
| 2019-05-15 | $53.38 | $53.42 | $52.47 | $53.13 | $46.70 | 142,600 |
| 2019-05-14 | $52.75 | $54.19 | $52.52 | $53.78 | $47.27 | 138,791 |
| 2019-05-13 | $53.30 | $53.73 | $52.34 | $52.54 | $46.18 | 185,404 |
| 2019-05-10 | $54.16 | $54.25 | $52.97 | $54.09 | $47.54 | 161,137 |
| 2019-05-09 | $53.66 | $55.14 | $53.29 | $54.35 | $47.77 | 146,436 |
| 2019-05-08 | $54.15 | $54.85 | $53.98 | $54.04 | $47.50 | 182,199 |
| 2019-05-07 | $54.70 | $55.23 | $54.01 | $54.31 | $47.74 | 179,087 |
| 2019-05-06 | $54.10 | $55.34 | $54.10 | $55.13 | $48.46 | 185,926 |
| 2019-05-03 | $53.77 | $54.88 | $53.77 | $54.86 | $48.22 | 147,806 |
| 2019-05-02 | $52.86 | $54.23 | $52.86 | $53.77 | $47.26 | 170,547 |
| 2019-05-01 | $52.98 | $53.49 | $52.30 | $52.98 | $46.57 | 475,206 |
| 2019-04-30 | $53.63 | $54.04 | $52.59 | $53.02 | $46.60 | 306,471 |
| 2019-04-29 | $52.81 | $53.98 | $52.81 | $53.80 | $47.29 | 313,977 |
| 2019-04-26 | $51.71 | $52.81 | $51.71 | $52.64 | $46.27 | 258,412 |
| 2019-04-25 | $52.95 | $54.49 | $51.60 | $51.78 | $45.51 | 315,817 |
| 2019-04-24 | $55.30 | $56.07 | $54.45 | $55.40 | $48.69 | 91,841 |
| 2019-04-23 | $54.35 | $55.48 | $54.00 | $55.43 | $48.72 | 79,568 |
| 2019-04-22 | $54.72 | $55.14 | $53.46 | $54.14 | $47.59 | 88,860 |
| 2019-04-18 | $55.44 | $55.50 | $54.37 | $54.64 | $48.03 | 93,335 |
| 2019-04-17 | $56.32 | $56.32 | $55.22 | $55.55 | $48.83 | 114,682 |
| 2019-04-16 | $55.08 | $56.10 | $54.62 | $56.10 | $49.31 | 125,311 |
| 2019-04-15 | $56.56 | $56.98 | $54.93 | $55.00 | $48.34 | 76,040 |
| 2019-04-12 | $55.80 | $56.72 | $55.47 | $56.48 | $49.64 | 142,851 |
| 2019-04-11 | $55.51 | $55.82 | $54.84 | $55.26 | $48.57 | 154,449 |
| 2019-04-10 | $54.77 | $55.25 | $54.36 | $55.21 | $48.53 | 117,217 |
| 2019-04-09 | $55.50 | $55.76 | $54.62 | $54.69 | $48.07 | 124,036 |
| 2019-04-08 | $55.85 | $56.20 | $55.58 | $55.69 | $48.95 | 101,519 |
| 2019-04-05 | $55.82 | $56.56 | $55.22 | $56.55 | $49.34 | 150,761 |
| 2019-04-04 | $54.77 | $55.87 | $54.77 | $55.83 | $48.71 | 130,250 |
| 2019-04-03 | $55.80 | $56.28 | $54.74 | $54.92 | $47.92 | 171,949 |
| 2019-04-02 | $55.43 | $55.68 | $54.94 | $55.41 | $48.35 | 130,742 |
| 2019-04-01 | $54.42 | $55.72 | $54.32 | $55.56 | $48.48 | 134,199 |
| 2019-03-29 | $54.58 | $54.99 | $53.75 | $54.17 | $47.27 | 230,911 |
| 2019-03-28 | $53.87 | $54.61 | $53.23 | $54.57 | $47.61 | 208,932 |
| 2019-03-27 | $53.30 | $53.98 | $51.56 | $53.73 | $46.88 | 168,863 |
| 2019-03-26 | $52.44 | $53.37 | $52.32 | $53.24 | $46.45 | 199,848 |
| 2019-03-25 | $52.03 | $52.65 | $51.33 | $52.02 | $45.39 | 135,585 |
| 2019-03-22 | $53.21 | $53.24 | $51.01 | $51.97 | $45.35 | 239,119 |
| 2019-03-21 | $53.66 | $54.21 | $53.32 | $53.60 | $46.77 | 209,403 |
| 2019-03-20 | $56.00 | $56.25 | $53.87 | $54.02 | $47.13 | 224,421 |
| 2019-03-19 | $58.52 | $58.52 | $56.05 | $56.18 | $49.02 | 153,718 |
| 2019-03-18 | $57.68 | $58.56 | $57.68 | $58.28 | $50.85 | 130,276 |
| 2019-03-15 | $57.33 | $58.08 | $57.33 | $57.68 | $50.33 | 439,993 |
| 2019-03-14 | $57.65 | $57.98 | $57.12 | $57.51 | $50.18 | 121,052 |
| 2019-03-13 | $57.62 | $58.16 | $57.34 | $57.66 | $50.31 | 191,767 |
| 2019-03-12 | $58.32 | $58.32 | $57.21 | $57.52 | $50.19 | 107,502 |
| 2019-03-11 | $57.49 | $58.07 | $56.78 | $58.01 | $50.62 | 156,423 |
| 2019-03-08 | $56.88 | $57.65 | $56.71 | $57.37 | $50.06 | 141,714 |
| 2019-03-07 | $58.45 | $58.45 | $57.03 | $57.15 | $49.87 | 173,228 |
| 2019-03-06 | $60.27 | $60.27 | $58.34 | $58.56 | $51.10 | 288,011 |
| 2019-03-05 | $60.92 | $60.92 | $60.07 | $60.38 | $52.68 | 189,010 |
| 2019-03-04 | $61.86 | $62.22 | $60.87 | $61.09 | $53.30 | 183,991 |
| 2019-03-01 | $62.64 | $62.65 | $61.71 | $61.99 | $54.09 | 210,316 |
| 2019-02-28 | $62.97 | $63.01 | $62.06 | $62.13 | $54.21 | 210,089 |
| 2019-02-27 | $62.49 | $63.21 | $62.24 | $62.94 | $54.92 | 132,557 |
| 2019-02-26 | $63.20 | $63.80 | $62.24 | $62.50 | $54.53 | 152,092 |
| 2019-02-25 | $64.00 | $64.20 | $63.41 | $63.50 | $55.41 | 286,752 |
| 2019-02-22 | $63.41 | $63.65 | $62.99 | $63.61 | $55.50 | 413,591 |
| 2019-02-21 | $63.38 | $63.49 | $62.45 | $63.40 | $55.32 | 188,328 |
| 2019-02-20 | $62.01 | $63.35 | $61.67 | $63.29 | $55.22 | 229,919 |
| 2019-02-19 | $60.48 | $62.26 | $60.32 | $62.18 | $54.25 | 205,604 |
| 2019-02-15 | $59.18 | $60.84 | $59.10 | $60.82 | $53.07 | 273,960 |
| 2019-02-14 | $59.05 | $59.41 | $58.37 | $58.85 | $51.35 | 183,289 |
| 2019-02-13 | $59.12 | $59.39 | $58.81 | $59.39 | $51.82 | 113,334 |
| 2019-02-12 | $58.78 | $59.12 | $58.23 | $59.12 | $51.58 | 203,661 |
| 2019-02-11 | $58.06 | $58.53 | $57.56 | $58.46 | $51.01 | 111,319 |
| 2019-02-08 | $57.48 | $57.93 | $56.76 | $57.76 | $50.40 | 221,414 |
| 2019-02-07 | $56.61 | $57.72 | $56.61 | $57.60 | $50.26 | 181,981 |
| 2019-02-06 | $56.05 | $56.69 | $55.66 | $56.47 | $49.27 | 139,166 |
| 2019-02-05 | $55.77 | $56.14 | $55.27 | $56.04 | $48.90 | 195,584 |
| 2019-02-04 | $55.51 | $55.83 | $55.04 | $55.83 | $48.71 | 103,710 |
| 2019-02-01 | $54.84 | $55.35 | $54.44 | $55.26 | $48.22 | 154,784 |
| 2019-01-31 | $54.76 | $54.78 | $53.24 | $54.54 | $47.59 | 274,374 |
| 2019-01-30 | $54.95 | $55.30 | $54.43 | $54.78 | $47.80 | 193,292 |
| 2019-01-29 | $54.25 | $55.14 | $53.89 | $54.70 | $47.73 | 261,623 |
| 2019-01-28 | $53.71 | $54.60 | $53.71 | $54.13 | $47.23 | 210,179 |
| 2019-01-25 | $55.80 | $55.87 | $53.70 | $54.03 | $47.14 | 268,726 |
| 2019-01-24 | $56.80 | $57.77 | $54.66 | $55.77 | $48.66 | 419,992 |
| 2019-01-23 | $56.26 | $57.19 | $55.91 | $56.71 | $49.48 | 310,142 |
| 2019-01-22 | $56.09 | $56.55 | $55.35 | $55.95 | $48.82 | 286,730 |
| 2019-01-18 | $55.28 | $56.34 | $54.71 | $56.29 | $49.12 | 333,858 |
| 2019-01-17 | $54.27 | $55.25 | $54.27 | $55.20 | $48.16 | 211,972 |
| 2019-01-16 | $53.69 | $54.75 | $53.46 | $54.69 | $47.72 | 250,930 |
| 2019-01-15 | $53.56 | $53.58 | $52.56 | $53.40 | $46.59 | 152,763 |
| 2019-01-14 | $53.11 | $54.12 | $52.84 | $53.54 | $46.72 | 157,115 |
| 2019-01-11 | $52.74 | $53.41 | $52.48 | $53.35 | $46.55 | 186,561 |
| 2019-01-10 | $52.16 | $52.96 | $51.55 | $52.88 | $46.14 | 343,508 |
| 2019-01-09 | $53.05 | $53.33 | $52.04 | $52.31 | $45.64 | 527,434 |
| 2019-01-08 | $53.89 | $53.89 | $52.58 | $53.05 | $46.29 | 230,832 |
| 2019-01-07 | $54.46 | $55.10 | $53.95 | $53.98 | $46.76 | 188,315 |
| 2019-01-04 | $54.18 | $55.61 | $53.57 | $54.74 | $47.42 | 143,054 |
| 2019-01-03 | $54.03 | $54.68 | $53.42 | $53.47 | $46.32 | 160,967 |
| 2019-01-02 | $52.97 | $54.50 | $51.31 | $54.12 | $46.89 | 137,758 |
| 2018-12-31 | $53.71 | $53.71 | $52.25 | $53.48 | $46.33 | 137,680 |
| 2018-12-28 | $53.07 | $54.34 | $48.50 | $53.64 | $46.47 | 164,982 |
| 2018-12-27 | $53.01 | $53.74 | $51.29 | $53.06 | $45.97 | 192,441 |
| 2018-12-26 | $51.78 | $53.98 | $50.82 | $53.80 | $46.61 | 139,121 |
| 2018-12-24 | $52.11 | $53.45 | $51.61 | $51.61 | $44.71 | 67,655 |
| 2018-12-21 | $53.14 | $54.03 | $51.87 | $52.34 | $45.34 | 721,759 |
| 2018-12-20 | $52.10 | $53.56 | $51.79 | $52.75 | $45.70 | 268,714 |
| 2018-12-19 | $54.30 | $55.00 | $52.10 | $52.16 | $45.19 | 219,345 |
| 2018-12-18 | $55.23 | $56.30 | $54.25 | $54.30 | $47.04 | 166,101 |
| 2018-12-17 | $55.70 | $56.48 | $54.87 | $55.05 | $47.69 | 202,436 |
| 2018-12-14 | $56.58 | $57.43 | $55.63 | $55.69 | $48.25 | 141,456 |
| 2018-12-13 | $58.44 | $58.58 | $56.51 | $56.87 | $49.27 | 196,320 |
| 2018-12-12 | $58.03 | $58.97 | $57.55 | $58.10 | $50.33 | 166,921 |
| 2018-12-11 | $58.87 | $59.26 | $57.45 | $57.48 | $49.80 | 195,063 |
| 2018-12-10 | $58.22 | $58.93 | $56.88 | $58.10 | $50.33 | 284,543 |
| 2018-12-07 | $57.46 | $58.50 | $57.38 | $58.21 | $50.43 | 376,144 |
| 2018-12-06 | $55.31 | $57.23 | $55.22 | $57.20 | $49.55 | 325,133 |
| 2018-12-04 | $59.77 | $60.09 | $56.35 | $56.54 | $48.98 | 249,125 |
| 2018-12-03 | $60.76 | $60.95 | $59.30 | $59.89 | $51.88 | 137,968 |
| 2018-11-30 | $59.25 | $60.32 | $59.23 | $60.00 | $51.98 | 180,488 |
| 2018-11-29 | $59.35 | $60.18 | $58.86 | $59.24 | $51.32 | 190,648 |
| 2018-11-28 | $59.18 | $60.04 | $58.49 | $59.52 | $51.56 | 175,115 |
| 2018-11-27 | $59.22 | $59.95 | $58.76 | $59.10 | $51.20 | 146,357 |
| 2018-11-26 | $59.19 | $60.16 | $59.12 | $59.59 | $51.62 | 135,890 |
| 2018-11-23 | $58.35 | $59.75 | $57.64 | $58.89 | $51.02 | 69,148 |
| 2018-11-21 | $59.13 | $60.10 | $58.79 | $58.79 | $50.93 | 100,221 |
| 2018-11-20 | $59.61 | $60.13 | $58.58 | $58.92 | $51.04 | 143,934 |
| 2018-11-19 | $60.65 | $61.58 | $59.16 | $60.16 | $52.12 | 154,558 |
| 2018-11-16 | $59.72 | $60.93 | $59.69 | $60.65 | $52.54 | 290,542 |
| 2018-11-15 | $58.99 | $60.88 | $58.37 | $60.72 | $52.60 | 185,058 |
| 2018-11-14 | $60.94 | $60.94 | $58.92 | $59.12 | $51.22 | 180,396 |
| 2018-11-13 | $60.39 | $61.69 | $59.97 | $60.58 | $52.48 | 226,455 |
| 2018-11-12 | $61.48 | $61.64 | $59.93 | $59.97 | $51.95 | 178,887 |
| 2018-11-09 | $61.39 | $61.94 | $53.57 | $61.78 | $53.52 | 153,241 |
| 2018-11-08 | $61.02 | $61.85 | $60.74 | $61.68 | $53.44 | 93,716 |
| 2018-11-07 | $60.54 | $61.43 | $59.33 | $61.33 | $53.13 | 156,628 |
| 2018-11-06 | $59.88 | $60.72 | $59.27 | $60.41 | $52.34 | 111,293 |
| 2018-11-05 | $59.33 | $60.00 | $58.87 | $59.87 | $51.87 | 158,958 |
| 2018-11-02 | $59.10 | $59.42 | $58.20 | $59.19 | $51.28 | 128,260 |
| 2018-11-01 | $58.03 | $59.56 | $57.97 | $59.10 | $51.20 | 234,982 |
| 2018-10-31 | $58.94 | $59.70 | $57.71 | $57.82 | $50.09 | 207,808 |
| 2018-10-30 | $58.01 | $58.86 | $57.82 | $58.74 | $50.89 | 164,150 |
| 2018-10-29 | $58.79 | $59.44 | $57.80 | $58.28 | $50.49 | 136,481 |
| 2018-10-26 | $59.13 | $59.13 | $56.50 | $57.62 | $49.92 | 149,477 |
| 2018-10-25 | $55.48 | $58.56 | $54.37 | $58.04 | $50.28 | 361,626 |
| 2018-10-24 | $54.44 | $54.44 | $52.10 | $52.14 | $45.17 | 227,573 |
| 2018-10-23 | $54.25 | $58.08 | $54.09 | $54.59 | $47.29 | 214,497 |
| 2018-10-22 | $56.50 | $57.34 | $54.63 | $54.85 | $47.52 | 140,530 |
| 2018-10-19 | $56.87 | $57.09 | $56.15 | $56.16 | $48.65 | 103,787 |
| 2018-10-18 | $58.07 | $58.43 | $56.85 | $56.98 | $49.36 | 81,549 |
| 2018-10-17 | $57.65 | $58.45 | $56.95 | $58.14 | $50.37 | 90,655 |
| 2018-10-16 | $59.05 | $59.05 | $57.08 | $57.81 | $50.08 | 152,826 |
| 2018-10-15 | $57.74 | $58.26 | $57.28 | $57.78 | $50.06 | 217,036 |
| 2018-10-12 | $59.73 | $59.73 | $56.06 | $57.60 | $49.90 | 227,421 |
| 2018-10-11 | $60.52 | $60.85 | $58.93 | $58.97 | $51.09 | 132,282 |
| 2018-10-10 | $61.80 | $62.24 | $60.52 | $60.62 | $52.52 | 156,396 |
| 2018-10-09 | $61.38 | $62.02 | $61.35 | $61.66 | $53.42 | 132,129 |
| 2018-10-08 | $61.91 | $62.31 | $61.37 | $61.93 | $53.32 | 181,671 |
| 2018-10-05 | $62.59 | $63.25 | $61.62 | $61.88 | $53.28 | 132,014 |
| 2018-10-04 | $62.11 | $62.81 | $62.00 | $62.50 | $53.81 | 113,946 |
| 2018-10-03 | $61.35 | $62.27 | $61.05 | $62.16 | $53.52 | 253,853 |
| 2018-10-02 | $61.21 | $62.50 | $60.38 | $60.99 | $52.51 | 109,508 |
| 2018-10-01 | $62.50 | $62.60 | $60.86 | $61.06 | $52.57 | 187,660 |
| 2018-09-28 | $62.30 | $62.58 | $62.11 | $62.17 | $53.53 | 178,212 |
| 2018-09-27 | $63.16 | $63.65 | $62.31 | $62.36 | $53.69 | 98,778 |
| 2018-09-26 | $64.31 | $64.31 | $62.93 | $62.96 | $54.21 | 123,952 |
| 2018-09-25 | $64.34 | $64.57 | $63.98 | $63.99 | $55.10 | 64,382 |
| 2018-09-24 | $65.00 | $65.00 | $63.95 | $64.11 | $55.20 | 126,859 |
| 2018-09-21 | $65.57 | $65.80 | $64.96 | $65.14 | $56.09 | 541,321 |
| 2018-09-20 | $64.53 | $65.77 | $64.53 | $65.61 | $56.49 | 199,135 |
| 2018-09-19 | $63.56 | $64.41 | $63.56 | $64.23 | $55.30 | 266,432 |
| 2018-09-18 | $64.16 | $65.11 | $63.60 | $63.64 | $54.80 | 178,689 |
| 2018-09-17 | $64.42 | $65.13 | $63.78 | $64.15 | $55.23 | 177,308 |
| 2018-09-14 | $64.61 | $65.05 | $64.32 | $64.43 | $55.48 | 226,742 |
| 2018-09-13 | $65.29 | $65.43 | $64.49 | $64.62 | $55.64 | 170,154 |
| 2018-09-12 | $66.25 | $66.25 | $64.76 | $65.13 | $56.08 | 91,501 |
| 2018-09-11 | $65.83 | $66.66 | $65.80 | $66.20 | $57.00 | 83,796 |
| 2018-09-10 | $66.29 | $66.72 | $65.75 | $65.82 | $56.67 | 95,460 |
| 2018-09-07 | $65.80 | $66.08 | $65.42 | $66.03 | $56.85 | 138,605 |
| 2018-09-06 | $65.07 | $65.80 | $65.07 | $65.61 | $56.49 | 153,454 |
| 2018-09-05 | $64.98 | $65.47 | $64.95 | $65.06 | $56.02 | 182,252 |
| 2018-09-04 | $64.16 | $65.08 | $64.14 | $64.96 | $55.93 | 147,407 |
| 2018-08-31 | $63.81 | $64.37 | $63.79 | $64.33 | $55.39 | 260,608 |
| 2018-08-30 | $64.55 | $64.74 | $64.01 | $64.10 | $55.19 | 368,699 |
| 2018-08-29 | $64.51 | $64.80 | $63.96 | $64.59 | $55.61 | 179,221 |
| 2018-08-28 | $65.08 | $65.20 | $64.33 | $64.55 | $55.58 | 179,821 |
| 2018-08-27 | $65.40 | $65.80 | $64.90 | $64.97 | $55.94 | 301,899 |
| 2018-08-24 | $66.02 | $66.21 | $65.39 | $65.42 | $56.33 | 167,743 |
| 2018-08-23 | $66.40 | $66.75 | $65.72 | $66.01 | $56.84 | 169,059 |
| 2018-08-22 | $66.56 | $66.90 | $66.29 | $66.53 | $57.28 | 153,909 |
| 2018-08-21 | $66.26 | $67.11 | $66.26 | $66.92 | $57.62 | 153,360 |
| 2018-08-20 | $66.14 | $66.50 | $65.56 | $66.04 | $56.86 | 117,414 |
| 2018-08-17 | $65.67 | $66.25 | $65.58 | $66.13 | $56.94 | 103,823 |
| 2018-08-16 | $65.82 | $66.34 | $65.59 | $65.87 | $56.72 | 88,372 |
| 2018-08-15 | $65.97 | $66.47 | $65.44 | $65.51 | $56.41 | 116,463 |
| 2018-08-14 | $64.63 | $66.22 | $64.63 | $66.14 | $56.95 | 121,501 |
| 2018-08-13 | $64.92 | $65.46 | $64.60 | $64.62 | $55.64 | 91,183 |
| 2018-08-10 | $64.69 | $65.60 | $64.62 | $65.05 | $56.01 | 91,258 |
| 2018-08-09 | $65.01 | $65.44 | $64.87 | $65.03 | $55.99 | 113,982 |
| 2018-08-08 | $65.24 | $65.86 | $64.78 | $65.03 | $55.99 | 196,590 |
| 2018-08-07 | $64.53 | $65.41 | $64.48 | $65.03 | $55.99 | 121,967 |
| 2018-08-06 | $63.92 | $64.44 | $63.72 | $64.42 | $55.47 | 126,710 |
| 2018-08-03 | $64.48 | $64.79 | $63.74 | $63.85 | $54.98 | 84,015 |
| 2018-08-02 | $63.74 | $64.83 | $63.74 | $64.73 | $55.73 | 148,930 |
| 2018-08-01 | $62.97 | $64.31 | $62.84 | $64.22 | $55.30 | 239,147 |
| 2018-07-31 | $62.64 | $63.03 | $61.95 | $62.97 | $54.22 | 160,553 |
| 2018-07-30 | $63.15 | $63.70 | $62.77 | $62.83 | $54.10 | 229,280 |
| 2018-07-27 | $63.67 | $64.00 | $62.18 | $62.86 | $54.12 | 121,861 |
| 2018-07-26 | $63.07 | $65.00 | $62.26 | $63.42 | $54.61 | 276,831 |
| 2018-07-25 | $62.01 | $62.01 | $60.83 | $61.60 | $53.04 | 163,428 |
| 2018-07-24 | $62.49 | $62.60 | $61.59 | $62.02 | $53.40 | 100,876 |
| 2018-07-23 | $61.81 | $62.88 | $61.81 | $62.50 | $53.81 | 169,294 |
| 2018-07-20 | $61.69 | $62.36 | $61.44 | $62.04 | $53.42 | 121,039 |
| 2018-07-19 | $61.52 | $62.12 | $61.29 | $61.89 | $53.29 | 133,183 |
| 2018-07-18 | $61.01 | $61.73 | $61.01 | $61.67 | $53.10 | 92,212 |
| 2018-07-17 | $61.28 | $61.52 | $60.99 | $61.14 | $52.64 | 84,203 |
| 2018-07-16 | $60.53 | $61.12 | $60.46 | $61.08 | $52.59 | 73,597 |
| 2018-07-13 | $60.43 | $60.97 | $60.20 | $60.35 | $51.96 | 112,717 |
| 2018-07-12 | $61.37 | $61.39 | $59.76 | $60.86 | $52.40 | 112,345 |
| 2018-07-11 | $61.25 | $61.74 | $60.99 | $61.16 | $52.66 | 114,043 |
| 2018-07-10 | $62.15 | $62.18 | $60.78 | $61.18 | $52.68 | 168,026 |
| 2018-07-09 | $61.55 | $62.41 | $61.01 | $61.93 | $53.32 | 159,893 |
| 2018-07-06 | $61.54 | $62.38 | $61.05 | $62.20 | $53.25 | 178,354 |
| 2018-07-05 | $61.28 | $61.72 | $60.97 | $61.70 | $52.83 | 143,613 |
| 2018-07-03 | $61.16 | $61.55 | $60.77 | $61.00 | $52.23 | 72,514 |
| 2018-07-02 | $60.13 | $61.05 | $60.07 | $61.02 | $52.24 | 279,321 |
| 2018-06-29 | $61.19 | $61.61 | $60.10 | $60.13 | $51.48 | 166,137 |
| 2018-06-28 | $60.51 | $61.00 | $60.29 | $60.81 | $52.06 | 183,259 |
| 2018-06-27 | $61.50 | $61.58 | $60.35 | $60.39 | $51.71 | 107,713 |
| 2018-06-26 | $61.85 | $61.85 | $61.01 | $61.54 | $52.69 | 104,316 |
| 2018-06-25 | $61.90 | $62.16 | $61.29 | $61.69 | $52.82 | 244,836 |
| 2018-06-22 | $62.70 | $62.93 | $61.82 | $62.08 | $53.15 | 271,522 |
| 2018-06-21 | $62.42 | $62.91 | $61.75 | $62.47 | $53.49 | 194,069 |
| 2018-06-20 | $62.26 | $62.66 | $61.77 | $62.22 | $53.27 | 201,885 |
| 2018-06-19 | $60.42 | $62.11 | $60.42 | $62.00 | $53.08 | 219,808 |
| 2018-06-18 | $60.09 | $60.76 | $59.70 | $60.72 | $51.99 | 137,696 |
| 2018-06-15 | $60.11 | $60.59 | $59.44 | $60.26 | $51.59 | 351,977 |
| 2018-06-14 | $60.20 | $60.40 | $59.43 | $60.17 | $51.52 | 249,130 |
| 2018-06-13 | $60.59 | $61.14 | $59.97 | $59.98 | $51.35 | 256,329 |
| 2018-06-12 | $61.47 | $61.49 | $60.36 | $60.60 | $51.88 | 105,211 |
| 2018-06-11 | $62.08 | $62.19 | $61.05 | $61.26 | $52.45 | 109,305 |
| 2018-06-08 | $62.37 | $62.46 | $61.84 | $61.97 | $53.06 | 167,470 |
| 2018-06-07 | $61.86 | $62.98 | $61.50 | $62.37 | $53.40 | 360,856 |
| 2018-06-06 | $61.05 | $61.66 | $61.05 | $61.55 | $52.70 | 243,062 |
| 2018-06-05 | $60.90 | $61.00 | $60.43 | $60.80 | $52.06 | 259,486 |
| 2018-06-04 | $60.69 | $60.98 | $60.30 | $60.94 | $52.18 | 149,435 |
| 2018-06-01 | $60.30 | $60.65 | $60.15 | $60.37 | $51.69 | 150,099 |
| 2018-05-31 | $60.02 | $60.80 | $59.85 | $59.95 | $51.33 | 217,926 |
| 2018-05-30 | $59.62 | $60.25 | $59.56 | $60.04 | $51.41 | 222,444 |
| 2018-05-29 | $59.55 | $60.12 | $58.89 | $59.22 | $50.70 | 155,862 |
| 2018-05-25 | $59.64 | $60.62 | $59.46 | $60.09 | $51.45 | 171,143 |
| 2018-05-24 | $59.53 | $59.84 | $58.42 | $59.81 | $51.21 | 138,104 |
| 2018-05-23 | $59.73 | $59.94 | $59.47 | $59.75 | $51.16 | 104,070 |
| 2018-05-22 | $59.25 | $60.20 | $59.25 | $59.74 | $51.15 | 211,370 |
| 2018-05-21 | $58.27 | $59.38 | $58.27 | $59.11 | $50.61 | 208,471 |
| 2018-05-18 | $59.34 | $59.64 | $58.08 | $58.11 | $49.75 | 257,732 |
| 2018-05-17 | $58.63 | $59.39 | $58.50 | $59.07 | $50.58 | 168,351 |
| 2018-05-16 | $58.59 | $59.15 | $58.30 | $58.73 | $50.28 | 189,003 |
| 2018-05-15 | $57.86 | $58.80 | $57.86 | $58.63 | $50.20 | 178,275 |
| 2018-05-14 | $58.88 | $59.00 | $57.99 | $58.05 | $49.70 | 183,145 |
| 2018-05-11 | $58.62 | $59.11 | $58.52 | $58.70 | $50.26 | 88,323 |
| 2018-05-10 | $58.90 | $59.07 | $58.24 | $58.71 | $50.27 | 90,369 |
| 2018-05-09 | $58.77 | $59.39 | $58.24 | $58.90 | $50.43 | 148,950 |
| 2018-05-08 | $59.11 | $59.37 | $58.54 | $58.78 | $50.33 | 177,561 |
| 2018-05-07 | $58.52 | $59.10 | $58.03 | $58.93 | $50.46 | 157,478 |
| 2018-05-04 | $57.36 | $58.91 | $57.01 | $58.42 | $50.02 | 203,890 |
| 2018-05-03 | $57.84 | $57.93 | $57.00 | $57.47 | $49.21 | 87,088 |
| 2018-05-02 | $57.91 | $58.65 | $57.50 | $58.13 | $49.77 | 115,947 |
| 2018-05-01 | $57.41 | $58.29 | $56.83 | $58.15 | $49.79 | 333,072 |
| 2018-04-30 | $58.43 | $58.56 | $57.38 | $57.40 | $49.15 | 200,968 |
| 2018-04-27 | $58.25 | $58.75 | $57.82 | $58.07 | $49.72 | 156,832 |
| 2018-04-26 | $58.38 | $58.73 | $57.90 | $58.41 | $50.01 | 203,661 |
| 2018-04-25 | $58.21 | $59.25 | $57.88 | $58.44 | $50.04 | 367,286 |
| 2018-04-24 | $57.74 | $59.01 | $56.16 | $58.11 | $49.75 | 439,142 |
| 2018-04-23 | $56.28 | $56.43 | $55.73 | $55.81 | $47.78 | 246,462 |
| 2018-04-20 | $55.79 | $56.45 | $55.77 | $55.98 | $47.93 | 163,714 |
| 2018-04-19 | $55.53 | $56.26 | $55.50 | $55.97 | $47.92 | 183,559 |
| 2018-04-18 | $55.88 | $56.25 | $55.25 | $55.34 | $47.38 | 157,899 |
| 2018-04-17 | $56.25 | $56.25 | $54.35 | $55.54 | $47.55 | 120,505 |
| 2018-04-16 | $55.70 | $56.05 | $55.18 | $55.95 | $47.90 | 174,488 |
| 2018-04-13 | $56.38 | $56.38 | $55.21 | $55.33 | $47.37 | 92,050 |
| 2018-04-12 | $55.76 | $56.36 | $55.16 | $56.06 | $48.00 | 86,346 |
| 2018-04-11 | $55.38 | $55.66 | $55.01 | $55.42 | $47.45 | 104,701 |
| 2018-04-10 | $55.11 | $55.58 | $54.62 | $55.37 | $47.41 | 92,351 |
| 2018-04-09 | $54.70 | $55.64 | $54.21 | $54.25 | $46.45 | 120,110 |
| 2018-04-06 | $56.18 | $56.55 | $54.29 | $54.91 | $46.71 | 189,061 |
| 2018-04-05 | $56.18 | $56.61 | $55.70 | $56.54 | $48.10 | 130,259 |
| 2018-04-04 | $54.39 | $56.14 | $54.39 | $55.96 | $47.61 | 128,368 |
| 2018-04-03 | $55.13 | $55.45 | $54.41 | $55.00 | $46.79 | 448,963 |
| 2018-04-02 | $55.31 | $55.66 | $54.10 | $54.60 | $46.45 | 146,473 |
| 2018-03-29 | $55.64 | $55.84 | $54.74 | $55.49 | $47.21 | 277,417 |
| 2018-03-28 | $55.22 | $56.93 | $54.67 | $55.60 | $47.30 | 412,327 |
| 2018-03-27 | $55.88 | $56.22 | $54.86 | $54.96 | $46.75 | 166,832 |
| 2018-03-26 | $54.92 | $55.93 | $53.52 | $55.85 | $47.51 | 216,834 |
| 2018-03-23 | $56.38 | $56.39 | $54.17 | $54.18 | $46.09 | 292,776 |
| 2018-03-22 | $57.37 | $57.69 | $56.23 | $56.31 | $47.90 | 141,077 |
| 2018-03-21 | $57.81 | $58.28 | $56.93 | $57.93 | $49.28 | 139,153 |
| 2018-03-20 | $58.10 | $58.10 | $56.33 | $57.60 | $49.00 | 193,882 |
| 2018-03-19 | $58.08 | $58.24 | $57.01 | $57.84 | $49.20 | 184,013 |
| 2018-03-16 | $58.13 | $58.79 | $57.64 | $58.05 | $49.38 | 566,354 |
| 2018-03-15 | $58.04 | $58.32 | $57.51 | $58.28 | $49.58 | 178,283 |
| 2018-03-14 | $58.25 | $58.36 | $57.60 | $57.92 | $49.27 | 328,703 |
| 2018-03-13 | $57.99 | $58.22 | $57.58 | $58.09 | $49.42 | 277,971 |
| 2018-03-12 | $57.66 | $57.88 | $57.19 | $57.78 | $49.15 | 245,397 |
| 2018-03-09 | $57.18 | $57.90 | $56.32 | $57.67 | $49.06 | 218,590 |
| 2018-03-08 | $57.53 | $57.65 | $56.57 | $56.90 | $48.40 | 236,775 |
| 2018-03-07 | $56.42 | $57.69 | $56.42 | $57.55 | $48.96 | 174,912 |
| 2018-03-06 | $56.84 | $57.13 | $55.90 | $56.77 | $48.29 | 255,707 |
| 2018-03-05 | $55.90 | $56.83 | $55.20 | $56.50 | $48.06 | 283,177 |
| 2018-03-02 | $54.96 | $56.29 | $54.73 | $56.13 | $47.75 | 250,799 |
| 2018-03-01 | $55.30 | $56.03 | $55.01 | $55.20 | $46.96 | 381,554 |
| 2018-02-28 | $56.03 | $56.54 | $55.19 | $55.28 | $47.03 | 385,854 |
| 2018-02-27 | $56.29 | $57.29 | $55.69 | $55.91 | $47.56 | 193,587 |
| 2018-02-26 | $56.00 | $56.49 | $54.57 | $56.43 | $48.00 | 124,278 |
| 2018-02-23 | $55.62 | $55.90 | $54.96 | $55.75 | $47.43 | 144,644 |
| 2018-02-22 | $55.17 | $55.92 | $54.60 | $55.37 | $47.10 | 407,291 |
| 2018-02-21 | $53.90 | $55.23 | $53.90 | $55.00 | $46.79 | 195,141 |
| 2018-02-20 | $54.11 | $54.50 | $53.76 | $53.84 | $45.80 | 125,050 |
| 2018-02-16 | $53.70 | $54.98 | $53.70 | $54.37 | $46.25 | 244,118 |
| 2018-02-15 | $54.75 | $54.75 | $53.91 | $54.10 | $46.02 | 113,979 |
| 2018-02-14 | $52.75 | $54.25 | $52.73 | $54.13 | $46.05 | 96,842 |
| 2018-02-13 | $52.62 | $53.23 | $52.62 | $53.04 | $45.12 | 125,030 |
| 2018-02-12 | $53.34 | $53.68 | $52.77 | $53.05 | $45.13 | 132,360 |
| 2018-02-09 | $52.97 | $53.68 | $52.20 | $53.20 | $45.26 | 287,949 |
| 2018-02-08 | $53.34 | $54.56 | $52.33 | $52.36 | $44.54 | 176,679 |
| 2018-02-07 | $52.85 | $53.44 | $52.58 | $53.26 | $45.31 | 139,033 |
| 2018-02-06 | $52.53 | $53.72 | $52.23 | $53.03 | $45.11 | 406,278 |
| 2018-02-05 | $54.55 | $55.23 | $53.50 | $53.50 | $45.51 | 237,190 |
| 2018-02-02 | $54.96 | $56.17 | $54.96 | $55.32 | $47.06 | 172,576 |
| 2018-02-01 | $54.12 | $55.21 | $53.95 | $55.16 | $46.92 | 213,843 |
| 2018-01-31 | $54.64 | $55.03 | $54.25 | $54.34 | $46.23 | 182,009 |
| 2018-01-30 | $53.90 | $54.93 | $53.90 | $54.54 | $46.40 | 214,174 |
| 2018-01-29 | $54.76 | $55.31 | $54.40 | $54.50 | $46.36 | 257,154 |
| 2018-01-26 | $55.53 | $55.69 | $54.70 | $54.76 | $46.58 | 139,733 |
| 2018-01-25 | $54.56 | $55.54 | $54.25 | $55.47 | $47.19 | 352,532 |
| 2018-01-24 | $57.74 | $58.00 | $56.76 | $56.89 | $48.40 | 125,584 |
| 2018-01-23 | $56.72 | $57.86 | $56.58 | $57.40 | $48.83 | 159,514 |
| 2018-01-22 | $57.19 | $58.03 | $56.62 | $57.06 | $48.54 | 129,626 |
| 2018-01-19 | $56.94 | $57.66 | $56.82 | $57.10 | $48.57 | 299,816 |
| 2018-01-18 | $58.05 | $58.31 | $57.14 | $57.17 | $48.63 | 87,303 |
| 2018-01-17 | $58.25 | $58.25 | $57.05 | $58.04 | $49.37 | 87,651 |
| 2018-01-16 | $58.73 | $59.10 | $57.62 | $57.72 | $49.10 | 183,122 |
| 2018-01-12 | $58.13 | $58.67 | $57.72 | $58.43 | $49.71 | 151,319 |
| 2018-01-11 | $56.80 | $57.71 | $56.54 | $57.67 | $49.06 | 118,070 |
| 2018-01-10 | $56.32 | $57.31 | $56.32 | $56.44 | $48.01 | 84,024 |
| 2018-01-09 | $56.09 | $56.99 | $56.02 | $56.33 | $47.92 | 78,059 |
| 2018-01-08 | $55.93 | $56.36 | $55.60 | $55.96 | $47.61 | 156,513 |
| 2018-01-05 | $55.70 | $56.16 | $55.55 | $56.12 | $47.53 | 127,783 |
| 2018-01-04 | $55.23 | $56.10 | $55.21 | $55.60 | $47.09 | 124,065 |
| 2018-01-03 | $55.22 | $55.65 | $54.81 | $54.98 | $46.56 | 65,006 |
| 2018-01-02 | $55.12 | $55.60 | $54.82 | $55.17 | $46.72 | 150,027 |
| 2017-12-29 | $56.04 | $56.13 | $55.05 | $55.12 | $46.68 | 91,827 |
| 2017-12-28 | $55.97 | $56.60 | $55.19 | $56.03 | $47.45 | 53,968 |
| 2017-12-27 | $56.06 | $56.36 | $55.29 | $55.72 | $47.19 | 82,310 |
| 2017-12-26 | $56.27 | $56.97 | $55.73 | $56.05 | $47.47 | 60,891 |
| 2017-12-22 | $57.31 | $57.31 | $56.22 | $56.46 | $47.82 | 62,777 |
| 2017-12-21 | $56.88 | $57.38 | $56.55 | $57.05 | $48.32 | 105,320 |
| 2017-12-20 | $57.60 | $57.67 | $56.02 | $56.61 | $47.94 | 76,150 |
| 2017-12-19 | $57.50 | $57.59 | $54.02 | $57.32 | $48.55 | 176,087 |
| 2017-12-18 | $56.70 | $57.91 | $55.25 | $57.26 | $48.49 | 100,539 |
| 2017-12-15 | $54.10 | $56.83 | $54.10 | $56.31 | $47.69 | 464,188 |
| 2017-12-14 | $55.85 | $56.15 | $53.97 | $54.16 | $45.87 | 218,056 |
| 2017-12-13 | $56.58 | $56.71 | $55.38 | $55.52 | $47.02 | 155,264 |
| 2017-12-12 | $56.42 | $57.00 | $56.16 | $56.46 | $47.82 | 52,623 |
| 2017-12-11 | $56.62 | $56.99 | $56.00 | $56.28 | $47.66 | 72,301 |
| 2017-12-08 | $57.22 | $57.22 | $56.36 | $56.60 | $47.94 | 54,201 |
| 2017-12-07 | $56.57 | $57.37 | $56.41 | $56.86 | $48.16 | 89,666 |
| 2017-12-06 | $56.96 | $57.23 | $56.65 | $56.79 | $48.10 | 93,367 |
| 2017-12-05 | $58.76 | $58.77 | $57.20 | $57.23 | $48.47 | 122,237 |
| 2017-12-04 | $58.33 | $59.60 | $58.33 | $58.60 | $49.63 | 159,868 |
| 2017-12-01 | $57.52 | $58.68 | $55.35 | $57.48 | $48.68 | 142,907 |
| 2017-11-30 | $59.14 | $59.14 | $57.32 | $57.59 | $48.77 | 232,201 |
| 2017-11-29 | $58.16 | $59.54 | $57.79 | $58.76 | $49.76 | 347,417 |
| 2017-11-28 | $56.95 | $58.08 | $56.32 | $57.79 | $48.94 | 210,192 |
| 2017-11-27 | $56.32 | $57.14 | $56.32 | $56.62 | $47.95 | 66,047 |
| 2017-11-24 | $57.02 | $57.02 | $55.85 | $56.31 | $47.69 | 53,093 |
| 2017-11-22 | $57.19 | $57.52 | $56.65 | $56.84 | $48.14 | 77,242 |
| 2017-11-21 | $56.90 | $57.12 | $56.57 | $57.00 | $48.27 | 123,670 |
| 2017-11-20 | $56.45 | $56.63 | $56.14 | $56.59 | $47.93 | 128,244 |
| 2017-11-17 | $54.79 | $56.57 | $54.76 | $56.54 | $47.88 | 196,456 |
| 2017-11-16 | $55.72 | $55.72 | $55.07 | $55.23 | $46.78 | 212,115 |
| 2017-11-15 | $54.85 | $55.67 | $54.71 | $55.33 | $46.86 | 145,595 |
| 2017-11-14 | $55.22 | $55.69 | $54.58 | $55.33 | $46.86 | 130,628 |
| 2017-11-13 | $54.26 | $55.56 | $53.97 | $55.41 | $46.93 | 119,773 |
| 2017-11-10 | $54.62 | $54.96 | $54.27 | $54.62 | $46.26 | 126,343 |
| 2017-11-09 | $55.02 | $55.38 | $53.92 | $54.50 | $46.16 | 127,587 |
| 2017-11-08 | $55.43 | $57.91 | $54.90 | $55.36 | $46.89 | 118,609 |
| 2017-11-07 | $57.22 | $57.22 | $55.63 | $55.76 | $47.22 | 129,228 |
| 2017-11-06 | $57.26 | $57.75 | $56.95 | $57.21 | $48.45 | 119,763 |
| 2017-11-03 | $57.50 | $58.04 | $57.20 | $57.59 | $48.77 | 107,138 |
| 2017-11-02 | $56.86 | $57.81 | $56.68 | $57.51 | $48.71 | 124,524 |
| 2017-11-01 | $57.86 | $58.08 | $56.55 | $57.01 | $48.28 | 195,291 |
| 2017-10-31 | $56.80 | $57.64 | $56.47 | $57.32 | $48.55 | 260,959 |
| 2017-10-30 | $57.61 | $57.92 | $56.50 | $56.60 | $47.94 | 543,186 |
| 2017-10-27 | $56.66 | $57.95 | $56.41 | $57.88 | $49.02 | 383,676 |
| 2017-10-26 | $59.50 | $60.82 | $57.85 | $58.11 | $49.21 | 310,922 |
| 2017-10-25 | $62.28 | $62.75 | $61.39 | $62.05 | $52.55 | 136,810 |
| 2017-10-24 | $61.78 | $62.42 | $61.23 | $62.21 | $52.69 | 84,663 |
| 2017-10-23 | $62.44 | $62.44 | $61.34 | $61.48 | $52.07 | 68,170 |
| 2017-10-20 | $61.80 | $62.47 | $61.62 | $62.14 | $52.63 | 93,295 |
| 2017-10-19 | $60.91 | $61.51 | $60.91 | $61.21 | $51.84 | 197,609 |
| 2017-10-18 | $60.94 | $61.43 | $60.89 | $61.29 | $51.91 | 126,760 |
| 2017-10-17 | $61.40 | $61.67 | $60.66 | $60.75 | $51.45 | 108,446 |
| 2017-10-16 | $61.22 | $61.98 | $61.13 | $61.31 | $51.92 | 112,342 |
| 2017-10-13 | $61.06 | $61.42 | $60.53 | $61.08 | $51.73 | 110,049 |
| 2017-10-12 | $61.80 | $61.80 | $61.08 | $61.23 | $51.86 | 159,325 |
| 2017-10-11 | $61.89 | $62.03 | $61.35 | $61.64 | $52.20 | 219,956 |
| 2017-10-10 | $61.79 | $62.24 | $61.49 | $61.89 | $52.42 | 155,353 |
| 2017-10-09 | $61.82 | $61.82 | $60.83 | $61.42 | $52.02 | 102,840 |
| 2017-10-06 | $61.64 | $61.88 | $60.60 | $61.85 | $52.38 | 101,408 |
| 2017-10-05 | $61.31 | $61.96 | $61.00 | $61.65 | $52.00 | 152,639 |
| 2017-10-04 | $61.71 | $61.71 | $61.13 | $61.26 | $51.67 | 214,869 |
| 2017-10-03 | $61.76 | $61.76 | $60.91 | $61.62 | $51.98 | 157,835 |
| 2017-10-02 | $61.45 | $61.71 | $60.57 | $61.69 | $52.04 | 239,323 |
| 2017-09-29 | $60.41 | $61.50 | $60.00 | $61.28 | $51.69 | 207,329 |
| 2017-09-28 | $60.48 | $60.74 | $59.48 | $60.42 | $50.96 | 213,359 |
| 2017-09-27 | $58.80 | $60.62 | $58.36 | $60.44 | $50.98 | 246,780 |
| 2017-09-26 | $58.78 | $59.57 | $58.57 | $59.43 | $50.13 | 100,774 |
| 2017-09-25 | $58.30 | $59.26 | $57.84 | $58.69 | $49.51 | 185,694 |
| 2017-09-22 | $58.00 | $58.84 | $57.55 | $58.61 | $49.44 | 211,572 |
| 2017-09-21 | $58.31 | $58.68 | $58.31 | $58.38 | $49.24 | 117,365 |
| 2017-09-20 | $57.48 | $58.59 | $57.16 | $58.24 | $49.13 | 109,881 |
| 2017-09-19 | $57.10 | $57.74 | $57.06 | $57.47 | $48.48 | 103,243 |
| 2017-09-18 | $57.01 | $57.76 | $56.94 | $57.01 | $48.09 | 156,282 |
| 2017-09-15 | $56.18 | $57.17 | $56.13 | $57.11 | $48.17 | 1,012,532 |
| 2017-09-14 | $56.65 | $57.31 | $56.37 | $56.58 | $47.73 | 167,694 |
| 2017-09-13 | $55.97 | $56.95 | $55.72 | $56.74 | $47.86 | 244,665 |
| 2017-09-12 | $55.04 | $56.36 | $54.50 | $56.27 | $47.46 | 220,950 |
| 2017-09-11 | $54.51 | $55.61 | $54.51 | $54.86 | $46.27 | 217,778 |
| 2017-09-08 | $53.30 | $54.98 | $53.30 | $54.13 | $45.66 | 179,720 |
| 2017-09-07 | $55.03 | $55.03 | $52.42 | $53.33 | $44.98 | 182,946 |
| 2017-09-06 | $54.84 | $55.65 | $54.75 | $55.02 | $46.41 | 244,551 |
| 2017-09-05 | $55.25 | $55.46 | $54.41 | $54.46 | $45.94 | 226,986 |
| 2017-09-01 | $55.33 | $55.73 | $55.22 | $55.57 | $46.87 | 76,944 |
| 2017-08-31 | $55.50 | $55.70 | $55.00 | $55.12 | $46.49 | 127,708 |
| 2017-08-30 | $54.96 | $55.63 | $54.48 | $55.39 | $46.72 | 120,131 |
| 2017-08-29 | $55.04 | $55.42 | $54.53 | $55.12 | $46.49 | 147,408 |
| 2017-08-28 | $56.38 | $56.38 | $55.11 | $55.69 | $46.97 | 86,181 |
| 2017-08-25 | $55.87 | $56.30 | $55.43 | $56.27 | $47.46 | 63,187 |
| 2017-08-24 | $55.87 | $55.87 | $55.17 | $55.63 | $46.92 | 70,109 |
| 2017-08-23 | $54.59 | $56.08 | $54.59 | $55.60 | $46.90 | 81,267 |
| 2017-08-22 | $55.09 | $55.34 | $54.82 | $55.18 | $46.54 | 79,232 |
| 2017-08-21 | $54.68 | $55.00 | $54.30 | $54.88 | $46.29 | 84,843 |
| 2017-08-18 | $54.03 | $54.91 | $53.74 | $54.75 | $46.18 | 136,427 |
| 2017-08-17 | $55.60 | $56.38 | $54.34 | $54.39 | $45.88 | 117,889 |
| 2017-08-16 | $56.06 | $56.53 | $55.67 | $55.86 | $47.12 | 86,246 |
| 2017-08-15 | $56.42 | $56.86 | $55.90 | $55.94 | $47.19 | 81,518 |
| 2017-08-14 | $55.04 | $56.28 | $55.04 | $56.28 | $47.47 | 132,351 |
| 2017-08-11 | $55.31 | $55.57 | $54.18 | $54.49 | $45.96 | 101,119 |
| 2017-08-10 | $55.58 | $55.77 | $54.80 | $54.92 | $46.33 | 126,403 |
| 2017-08-09 | $56.69 | $57.37 | $55.95 | $56.01 | $47.24 | 148,883 |
| 2017-08-08 | $56.92 | $57.73 | $56.78 | $57.06 | $48.13 | 129,094 |
| 2017-08-07 | $57.32 | $57.50 | $56.85 | $56.98 | $48.06 | 97,618 |
| 2017-08-04 | $57.05 | $57.66 | $57.03 | $57.36 | $48.38 | 116,299 |
| 2017-08-03 | $57.67 | $57.80 | $56.75 | $57.05 | $48.12 | 90,755 |
| 2017-08-02 | $58.46 | $58.78 | $57.24 | $57.63 | $48.61 | 149,642 |
| 2017-08-01 | $58.20 | $58.63 | $57.64 | $58.56 | $49.40 | 88,527 |
| 2017-07-31 | $58.03 | $58.03 | $57.02 | $57.77 | $48.73 | 114,589 |
| 2017-07-28 | $58.40 | $58.73 | $57.26 | $57.88 | $48.82 | 140,446 |
| 2017-07-27 | $58.00 | $58.93 | $56.19 | $58.32 | $49.19 | 176,852 |
| 2017-07-26 | $57.61 | $57.75 | $56.83 | $57.29 | $48.32 | 196,178 |
| 2017-07-25 | $56.60 | $57.57 | $56.48 | $57.54 | $48.54 | 121,302 |
| 2017-07-24 | $55.93 | $56.40 | $55.66 | $56.13 | $47.35 | 55,576 |
| 2017-07-21 | $56.35 | $56.62 | $55.69 | $55.92 | $47.17 | 164,017 |
| 2017-07-20 | $55.82 | $56.58 | $55.57 | $56.24 | $47.44 | 113,986 |
| 2017-07-19 | $56.05 | $56.37 | $55.43 | $55.98 | $47.22 | 97,781 |
| 2017-07-18 | $55.81 | $56.45 | $55.34 | $55.98 | $47.22 | 130,191 |
| 2017-07-17 | $55.68 | $56.36 | $55.01 | $56.02 | $47.25 | 96,738 |
| 2017-07-14 | $55.55 | $56.14 | $55.23 | $55.73 | $47.01 | 120,031 |
| 2017-07-13 | $56.27 | $56.57 | $55.84 | $56.28 | $47.47 | 75,748 |
| 2017-07-12 | $56.17 | $56.67 | $55.75 | $56.21 | $47.41 | 114,247 |
| 2017-07-11 | $56.42 | $56.52 | $55.67 | $56.30 | $47.49 | 108,627 |
| 2017-07-10 | $56.65 | $57.22 | $56.27 | $56.43 | $47.60 | 104,595 |
| 2017-07-07 | $56.53 | $57.13 | $55.89 | $56.96 | $48.05 | 137,563 |
| 2017-07-06 | $56.13 | $56.69 | $55.51 | $56.02 | $47.25 | 134,912 |
| 2017-07-05 | $58.00 | $58.00 | $56.94 | $57.49 | $47.64 | 187,393 |
| 2017-07-03 | $56.72 | $58.35 | $56.72 | $58.01 | $48.07 | 78,453 |
| 2017-06-30 | $57.05 | $57.05 | $56.35 | $56.51 | $46.83 | 164,767 |
| 2017-06-29 | $57.47 | $57.56 | $55.86 | $57.02 | $47.25 | 138,775 |
| 2017-06-28 | $54.86 | $55.88 | $54.57 | $55.64 | $46.11 | 137,558 |
| 2017-06-27 | $54.10 | $55.35 | $53.78 | $54.58 | $45.23 | 224,309 |
| 2017-06-26 | $53.67 | $54.31 | $53.29 | $53.94 | $44.70 | 102,497 |
| 2017-06-23 | $54.54 | $54.54 | $53.48 | $53.58 | $44.40 | 406,653 |
| 2017-06-22 | $54.48 | $55.04 | $53.93 | $54.48 | $45.15 | 82,633 |
| 2017-06-21 | $55.76 | $55.86 | $54.38 | $54.57 | $45.22 | 99,379 |
| 2017-06-20 | $56.45 | $56.50 | $55.69 | $55.70 | $46.16 | 123,672 |
| 2017-06-19 | $56.85 | $57.24 | $56.12 | $56.48 | $46.81 | 172,569 |
| 2017-06-16 | $57.45 | $57.45 | $56.48 | $56.75 | $47.03 | 595,085 |
| 2017-06-15 | $56.02 | $57.44 | $56.02 | $57.39 | $47.56 | 136,304 |
| 2017-06-14 | $56.21 | $56.44 | $55.20 | $56.39 | $46.73 | 198,176 |
| 2017-06-13 | $56.99 | $57.03 | $56.14 | $56.59 | $46.90 | 167,928 |
| 2017-06-12 | $56.47 | $57.89 | $56.07 | $56.71 | $47.00 | 245,829 |
| 2017-06-09 | $55.15 | $57.25 | $54.78 | $56.53 | $46.85 | 235,821 |
| 2017-06-08 | $53.12 | $56.23 | $53.12 | $54.68 | $45.31 | 200,625 |
| 2017-06-07 | $53.25 | $53.72 | $53.00 | $53.09 | $44.00 | 147,238 |
| 2017-06-06 | $53.30 | $53.63 | $52.52 | $53.00 | $43.92 | 115,007 |
| 2017-06-05 | $53.98 | $54.62 | $52.07 | $53.76 | $44.55 | 113,662 |
| 2017-06-02 | $53.64 | $55.16 | $53.38 | $53.96 | $44.72 | 135,009 |
| 2017-06-01 | $53.50 | $54.38 | $52.91 | $54.04 | $44.78 | 230,072 |
| 2017-05-31 | $53.74 | $53.92 | $52.28 | $53.69 | $44.49 | 285,389 |
| 2017-05-30 | $54.12 | $54.12 | $52.98 | $53.66 | $44.47 | 83,568 |
| 2017-05-26 | $54.51 | $54.74 | $54.19 | $54.36 | $45.05 | 89,634 |
| 2017-05-25 | $54.47 | $55.09 | $53.91 | $54.59 | $45.24 | 93,734 |
| 2017-05-24 | $54.37 | $54.81 | $53.66 | $54.32 | $45.02 | 99,530 |
| 2017-05-23 | $53.68 | $54.65 | $53.22 | $54.38 | $45.07 | 97,598 |
| 2017-05-22 | $53.36 | $54.05 | $52.97 | $53.67 | $44.48 | 104,375 |
| 2017-05-19 | $53.79 | $54.28 | $53.11 | $53.16 | $44.05 | 222,733 |
| 2017-05-18 | $53.23 | $54.34 | $53.23 | $53.82 | $44.60 | 131,576 |
| 2017-05-17 | $54.72 | $54.82 | $52.94 | $53.44 | $44.29 | 177,873 |
| 2017-05-16 | $55.76 | $55.94 | $54.90 | $55.72 | $46.18 | 79,417 |
| 2017-05-15 | $55.48 | $56.28 | $55.21 | $55.50 | $45.99 | 100,640 |
| 2017-05-12 | $55.41 | $55.48 | $54.72 | $55.38 | $45.89 | 144,058 |
| 2017-05-11 | $55.82 | $55.98 | $54.85 | $55.78 | $46.23 | 140,666 |
| 2017-05-10 | $55.85 | $56.32 | $54.83 | $56.10 | $46.49 | 72,211 |
| 2017-05-09 | $57.05 | $57.56 | $55.65 | $56.02 | $46.42 | 81,852 |
| 2017-05-08 | $56.31 | $57.12 | $56.10 | $56.95 | $47.20 | 86,952 |
| 2017-05-05 | $56.91 | $56.91 | $55.76 | $56.41 | $46.75 | 69,099 |
| 2017-05-04 | $56.45 | $57.18 | $56.10 | $56.62 | $46.92 | 77,155 |
| 2017-05-03 | $55.21 | $56.10 | $54.66 | $56.04 | $46.44 | 63,584 |
| 2017-05-02 | $55.85 | $56.32 | $55.02 | $55.52 | $46.01 | 72,521 |
| 2017-05-01 | $55.56 | $55.79 | $54.69 | $55.69 | $46.15 | 105,343 |
| 2017-04-28 | $56.66 | $56.80 | $55.17 | $55.20 | $45.74 | 103,191 |
| 2017-04-27 | $57.97 | $57.97 | $56.62 | $56.64 | $46.94 | 97,509 |
| 2017-04-26 | $56.53 | $58.46 | $56.53 | $57.62 | $47.75 | 176,010 |
| 2017-04-25 | $56.84 | $59.66 | $56.18 | $56.74 | $47.02 | 147,679 |
| 2017-04-24 | $55.93 | $56.89 | $55.65 | $56.45 | $46.78 | 117,987 |
| 2017-04-21 | $55.05 | $55.24 | $54.33 | $54.84 | $45.45 | 120,566 |
| 2017-04-20 | $54.44 | $55.29 | $54.00 | $55.05 | $45.62 | 131,553 |
| 2017-04-19 | $53.82 | $54.60 | $53.82 | $54.07 | $44.81 | 82,213 |
| 2017-04-18 | $53.21 | $53.74 | $52.56 | $53.58 | $44.40 | 80,773 |
| 2017-04-17 | $52.73 | $53.63 | $52.21 | $53.58 | $44.40 | 47,402 |
| 2017-04-13 | $53.26 | $53.48 | $52.44 | $52.51 | $43.52 | 140,915 |
| 2017-04-12 | $54.48 | $54.49 | $53.34 | $53.48 | $44.32 | 94,618 |
| 2017-04-11 | $53.73 | $54.68 | $53.17 | $54.56 | $45.21 | 86,662 |
| 2017-04-10 | $54.48 | $54.76 | $53.31 | $53.90 | $44.67 | 67,757 |
| 2017-04-07 | $53.97 | $54.72 | $53.27 | $54.32 | $45.02 | 162,415 |
| 2017-04-06 | $53.96 | $54.88 | $53.67 | $54.52 | $45.18 | 121,930 |
| 2017-04-05 | $55.21 | $55.84 | $54.10 | $54.16 | $44.68 | 126,411 |
| 2017-04-04 | $54.53 | $54.93 | $54.24 | $54.79 | $45.20 | 91,155 |
| 2017-04-03 | $55.76 | $56.00 | $54.26 | $54.82 | $45.22 | 109,707 |
| 2017-03-31 | $56.30 | $56.34 | $55.57 | $55.64 | $45.90 | 171,041 |
| 2017-03-30 | $54.67 | $56.48 | $54.67 | $56.07 | $46.25 | 174,192 |
| 2017-03-29 | $54.68 | $55.50 | $54.37 | $54.59 | $45.03 | 90,131 |
| 2017-03-28 | $53.37 | $54.97 | $53.03 | $54.63 | $45.07 | 99,196 |
| 2017-03-27 | $53.20 | $53.89 | $51.61 | $53.68 | $44.28 | 163,289 |
| 2017-03-24 | $54.69 | $54.98 | $53.88 | $54.26 | $44.76 | 136,706 |
| 2017-03-23 | $53.81 | $55.00 | $53.73 | $54.48 | $44.94 | 109,492 |
| 2017-03-22 | $54.42 | $54.86 | $53.34 | $53.89 | $44.46 | 161,335 |
| 2017-03-21 | $58.20 | $58.20 | $54.67 | $54.79 | $45.20 | 163,177 |
| 2017-03-20 | $58.02 | $58.39 | $57.66 | $57.80 | $47.68 | 167,637 |
| 2017-03-17 | $57.95 | $58.63 | $57.57 | $58.35 | $48.13 | 278,576 |
| 2017-03-16 | $57.57 | $58.38 | $57.43 | $58.20 | $48.01 | 88,885 |
| 2017-03-15 | $58.21 | $58.72 | $57.25 | $57.44 | $47.38 | 119,076 |
| 2017-03-14 | $57.75 | $58.30 | $57.06 | $58.03 | $47.87 | 57,286 |
| 2017-03-13 | $57.71 | $58.38 | $57.69 | $58.03 | $47.87 | 85,700 |
| 2017-03-10 | $59.00 | $59.00 | $57.05 | $57.72 | $47.61 | 136,275 |
| 2017-03-09 | $59.05 | $59.32 | $58.33 | $58.54 | $48.29 | 80,599 |
| 2017-03-08 | $59.05 | $59.47 | $58.42 | $58.58 | $48.32 | 141,262 |
| 2017-03-07 | $59.33 | $59.35 | $58.44 | $58.51 | $48.27 | 117,229 |
| 2017-03-06 | $59.18 | $59.64 | $58.90 | $59.39 | $48.99 | 116,533 |
| 2017-03-03 | $58.95 | $59.54 | $58.26 | $59.42 | $49.02 | 223,390 |
| 2017-03-02 | $60.73 | $60.73 | $58.90 | $58.96 | $48.64 | 132,974 |
| 2017-03-01 | $59.31 | $60.97 | $59.02 | $60.78 | $50.14 | 390,799 |
| 2017-02-28 | $58.75 | $58.99 | $57.84 | $58.12 | $47.94 | 169,489 |
| 2017-02-27 | $58.74 | $59.22 | $58.16 | $59.15 | $48.79 | 120,548 |
| 2017-02-24 | $58.84 | $59.07 | $58.32 | $58.74 | $48.46 | 104,354 |
| 2017-02-23 | $59.19 | $59.41 | $58.60 | $59.34 | $48.95 | 135,492 |
| 2017-02-22 | $58.83 | $59.48 | $58.69 | $59.19 | $48.83 | 80,445 |
| 2017-02-21 | $58.54 | $59.27 | $58.35 | $59.08 | $48.74 | 92,557 |
| 2017-02-17 | $58.40 | $58.91 | $57.72 | $58.39 | $48.17 | 120,600 |
| 2017-02-16 | $58.20 | $58.56 | $57.80 | $58.54 | $48.29 | 98,344 |
| 2017-02-15 | $58.13 | $58.35 | $57.82 | $58.21 | $48.02 | 203,888 |
| 2017-02-14 | $57.25 | $58.28 | $56.62 | $58.03 | $47.87 | 154,341 |
| 2017-02-13 | $56.96 | $57.34 | $56.86 | $57.31 | $47.28 | 200,651 |
| 2017-02-10 | $56.73 | $56.85 | $56.20 | $56.51 | $46.62 | 110,979 |
| 2017-02-09 | $55.86 | $56.80 | $55.70 | $56.50 | $46.61 | 108,380 |
| 2017-02-08 | $56.13 | $56.13 | $55.14 | $55.80 | $46.03 | 99,449 |
| 2017-02-07 | $56.67 | $57.01 | $56.08 | $56.27 | $46.42 | 85,848 |
| 2017-02-06 | $56.71 | $57.18 | $55.74 | $56.54 | $46.64 | 78,649 |
| 2017-02-03 | $55.67 | $57.01 | $55.50 | $57.00 | $47.02 | 139,604 |
| 2017-02-02 | $55.45 | $55.47 | $54.64 | $54.93 | $45.31 | 120,256 |
| 2017-02-01 | $56.68 | $57.33 | $55.48 | $55.65 | $45.91 | 152,856 |
| 2017-01-31 | $56.04 | $57.08 | $55.71 | $56.12 | $46.30 | 158,354 |
| 2017-01-30 | $56.95 | $56.95 | $55.64 | $56.19 | $46.35 | 230,789 |
| 2017-01-27 | $57.65 | $57.65 | $56.93 | $57.42 | $47.37 | 277,852 |
| 2017-01-26 | $58.11 | $59.00 | $57.00 | $57.67 | $47.57 | 229,466 |
| 2017-01-25 | $57.93 | $58.05 | $57.62 | $58.01 | $47.85 | 186,678 |
| 2017-01-24 | $56.55 | $57.51 | $56.45 | $57.43 | $47.38 | 190,836 |
| 2017-01-23 | $56.54 | $57.02 | $56.13 | $56.43 | $46.55 | 84,335 |
| 2017-01-20 | $56.27 | $57.23 | $56.27 | $56.81 | $46.86 | 106,862 |
| 2017-01-19 | $56.60 | $56.71 | $55.97 | $56.23 | $46.39 | 141,754 |
| 2017-01-18 | $56.43 | $56.61 | $55.97 | $56.53 | $46.63 | 202,765 |
| 2017-01-17 | $57.06 | $57.06 | $55.94 | $56.04 | $46.23 | 211,023 |
| 2017-01-13 | $56.91 | $58.01 | $56.91 | $57.49 | $47.43 | 166,716 |
| 2017-01-12 | $57.40 | $57.40 | $56.31 | $56.56 | $46.66 | 186,312 |
| 2017-01-11 | $57.20 | $57.57 | $56.79 | $57.55 | $47.47 | 245,567 |
| 2017-01-10 | $55.94 | $57.25 | $55.73 | $57.17 | $47.16 | 318,814 |
| 2017-01-09 | $56.70 | $56.70 | $55.75 | $55.90 | $46.11 | 154,793 |
| 2017-01-06 | $56.38 | $57.10 | $55.85 | $56.71 | $46.78 | 273,180 |
| 2017-01-05 | $57.20 | $57.20 | $55.71 | $56.02 | $46.21 | 178,942 |
| 2017-01-04 | $56.55 | $57.80 | $56.29 | $57.75 | $47.44 | 308,703 |
| 2017-01-03 | $56.66 | $57.23 | $56.00 | $56.29 | $46.25 | 297,141 |
| 2016-12-30 | $55.94 | $55.98 | $55.36 | $55.81 | $45.85 | 147,511 |
| 2016-12-29 | $56.18 | $56.50 | $55.58 | $55.95 | $45.97 | 113,788 |
| 2016-12-28 | $56.24 | $56.34 | $55.81 | $56.07 | $46.06 | 97,432 |
| 2016-12-27 | $55.78 | $56.34 | $55.71 | $56.26 | $46.22 | 114,588 |
| 2016-12-23 | $55.75 | $56.00 | $55.50 | $55.82 | $45.86 | 105,429 |
| 2016-12-22 | $55.74 | $56.20 | $55.25 | $55.81 | $45.85 | 185,963 |
| 2016-12-21 | $55.67 | $55.83 | $55.44 | $55.51 | $45.60 | 193,589 |
| 2016-12-20 | $54.70 | $55.89 | $54.21 | $55.86 | $45.89 | 241,936 |
| 2016-12-19 | $53.79 | $54.28 | $52.91 | $54.20 | $44.53 | 155,377 |
| 2016-12-16 | $53.67 | $54.66 | $53.41 | $53.74 | $44.15 | 1,585,637 |
| 2016-12-15 | $52.90 | $53.70 | $52.55 | $53.57 | $44.01 | 215,062 |
| 2016-12-14 | $52.44 | $53.43 | $52.33 | $52.73 | $43.32 | 223,003 |
| 2016-12-13 | $52.83 | $53.04 | $52.12 | $52.83 | $43.40 | 250,127 |
| 2016-12-12 | $54.05 | $54.20 | $52.32 | $52.57 | $43.19 | 426,207 |
| 2016-12-09 | $53.36 | $54.07 | $53.02 | $54.03 | $44.39 | 504,780 |
| 2016-12-08 | $53.32 | $53.85 | $53.06 | $53.48 | $43.94 | 359,636 |
| 2016-12-07 | $53.28 | $53.28 | $52.95 | $53.10 | $43.62 | 281,540 |
| 2016-12-06 | $53.22 | $53.42 | $52.84 | $53.07 | $43.60 | 450,886 |
| 2016-12-05 | $52.94 | $53.41 | $52.75 | $52.91 | $43.47 | 562,478 |
| 2016-12-02 | $52.70 | $52.70 | $51.62 | $52.56 | $43.18 | 326,879 |
| 2016-12-01 | $52.40 | $53.03 | $52.22 | $52.98 | $43.53 | 633,995 |
| 2016-11-30 | $52.25 | $52.56 | $51.94 | $52.13 | $42.83 | 258,884 |
| 2016-11-29 | $52.04 | $52.72 | $51.69 | $51.77 | $42.53 | 1,240,321 |
| 2016-11-28 | $51.92 | $52.47 | $51.84 | $52.02 | $42.74 | 566,158 |
| 2016-11-25 | $52.05 | $52.21 | $51.91 | $52.21 | $42.89 | 98,347 |
| 2016-11-23 | $51.11 | $52.04 | $50.72 | $51.99 | $42.71 | 278,785 |
| 2016-11-22 | $49.75 | $51.10 | $49.61 | $51.09 | $41.97 | 471,224 |
| 2016-11-21 | $49.68 | $49.74 | $49.25 | $49.72 | $40.85 | 320,517 |
| 2016-11-18 | $49.33 | $49.88 | $49.13 | $49.47 | $40.64 | 494,431 |
| 2016-11-17 | $48.89 | $49.66 | $48.55 | $49.14 | $40.37 | 588,042 |
| 2016-11-16 | $48.43 | $49.50 | $48.43 | $48.77 | $40.07 | 363,741 |
| 2016-11-15 | $48.09 | $49.30 | $47.53 | $48.85 | $40.13 | 607,880 |
| 2016-11-14 | $48.66 | $49.25 | $47.93 | $48.48 | $39.83 | 1,125,787 |
| 2016-11-11 | $47.07 | $48.53 | $46.92 | $48.15 | $39.56 | 893,270 |
| 2016-11-10 | $46.68 | $47.98 | $46.68 | $47.24 | $38.81 | 636,211 |
| 2016-11-09 | $45.10 | $46.11 | $44.77 | $46.03 | $37.82 | 920,061 |
| 2016-11-08 | $45.00 | $45.07 | $44.55 | $44.63 | $36.67 | 256,554 |
| 2016-11-07 | $44.77 | $45.25 | $44.52 | $45.10 | $37.05 | 252,095 |
| 2016-11-04 | $44.28 | $44.89 | $44.12 | $44.17 | $36.29 | 331,703 |
| 2016-11-03 | $44.51 | $45.05 | $44.51 | $44.96 | $36.94 | 251,919 |
| 2016-11-02 | $44.97 | $45.07 | $44.38 | $44.40 | $36.48 | 233,942 |
| 2016-11-01 | $45.13 | $45.37 | $44.82 | $45.07 | $37.03 | 260,356 |
| 2016-10-31 | $45.05 | $45.22 | $44.93 | $45.14 | $37.09 | 371,681 |
| 2016-10-28 | $44.77 | $44.79 | $44.46 | $44.72 | $36.74 | 200,372 |
| 2016-10-27 | $44.00 | $45.36 | $44.00 | $44.77 | $36.78 | 189,742 |
| 2016-10-26 | $45.00 | $45.35 | $44.89 | $45.02 | $36.99 | 220,905 |
| 2016-10-25 | $44.80 | $45.18 | $44.48 | $45.02 | $36.99 | 192,736 |
| 2016-10-24 | $45.11 | $45.37 | $44.73 | $44.91 | $36.90 | 289,451 |
| 2016-10-21 | $44.65 | $44.94 | $44.54 | $44.70 | $36.72 | 325,181 |
| 2016-10-20 | $45.15 | $45.47 | $44.64 | $44.96 | $36.94 | 167,713 |
| 2016-10-19 | $44.72 | $45.43 | $44.34 | $45.23 | $37.16 | 154,543 |
| 2016-10-18 | $44.71 | $44.80 | $44.19 | $44.62 | $36.66 | 135,922 |
| 2016-10-17 | $43.97 | $44.35 | $43.85 | $44.20 | $36.31 | 216,984 |
| 2016-10-14 | $43.98 | $44.14 | $43.61 | $43.92 | $36.08 | 131,604 |
| 2016-10-13 | $44.33 | $44.33 | $43.22 | $43.57 | $35.80 | 161,080 |
| 2016-10-12 | $44.35 | $44.69 | $44.15 | $44.50 | $36.56 | 94,667 |
| 2016-10-11 | $44.73 | $44.91 | $44.07 | $44.33 | $36.42 | 218,321 |
| 2016-10-10 | $44.54 | $45.00 | $44.54 | $44.78 | $36.79 | 98,480 |
| 2016-10-07 | $44.55 | $44.64 | $44.01 | $44.57 | $36.62 | 122,736 |
| 2016-10-06 | $44.57 | $44.72 | $44.34 | $44.51 | $36.57 | 139,865 |
| 2016-10-05 | $43.88 | $44.83 | $43.88 | $44.59 | $36.63 | 213,701 |
| 2016-10-04 | $43.56 | $44.03 | $43.56 | $43.85 | $35.84 | 394,968 |
| 2016-10-03 | $43.69 | $43.76 | $43.20 | $43.55 | $35.60 | 366,903 |
| 2016-09-30 | $43.64 | $44.00 | $43.43 | $43.74 | $35.75 | 302,889 |
| 2016-09-29 | $44.11 | $44.20 | $43.35 | $43.51 | $35.56 | 197,111 |
| 2016-09-28 | $43.50 | $44.04 | $43.50 | $44.01 | $35.97 | 330,216 |
| 2016-09-27 | $43.06 | $43.38 | $42.93 | $43.18 | $35.29 | 193,635 |
| 2016-09-26 | $43.71 | $43.71 | $43.18 | $43.19 | $35.30 | 215,972 |
| 2016-09-23 | $44.25 | $44.69 | $44.00 | $44.04 | $36.00 | 311,832 |
| 2016-09-22 | $44.19 | $44.36 | $44.00 | $44.27 | $36.18 | 276,615 |
| 2016-09-21 | $43.97 | $44.18 | $43.53 | $44.06 | $36.01 | 263,136 |
| 2016-09-20 | $43.97 | $44.17 | $43.60 | $43.84 | $35.83 | 177,308 |
| 2016-09-19 | $43.51 | $44.04 | $43.47 | $43.82 | $35.82 | 186,079 |
| 2016-09-16 | $43.35 | $43.74 | $43.01 | $43.52 | $35.57 | 1,000,008 |
| 2016-09-15 | $42.83 | $43.51 | $42.66 | $43.49 | $35.55 | 235,544 |
| 2016-09-14 | $43.76 | $43.96 | $42.83 | $42.87 | $35.04 | 518,392 |
| 2016-09-13 | $43.96 | $43.96 | $43.07 | $43.66 | $35.69 | 258,346 |
| 2016-09-12 | $43.21 | $44.33 | $42.94 | $44.33 | $36.23 | 297,227 |
| 2016-09-09 | $43.90 | $44.32 | $43.38 | $43.38 | $35.46 | 217,204 |
| 2016-09-08 | $43.83 | $44.27 | $43.61 | $44.09 | $36.04 | 154,113 |
| 2016-09-07 | $43.04 | $43.92 | $42.99 | $43.92 | $35.90 | 188,922 |
| 2016-09-06 | $44.33 | $44.33 | $43.06 | $43.26 | $35.36 | 296,804 |
| 2016-09-02 | $43.95 | $44.15 | $43.37 | $44.14 | $36.08 | 125,596 |
| 2016-09-01 | $44.28 | $44.53 | $43.45 | $43.79 | $35.79 | 106,087 |
| 2016-08-31 | $44.46 | $44.68 | $43.85 | $44.28 | $36.19 | 156,708 |
| 2016-08-30 | $43.70 | $44.42 | $43.70 | $44.37 | $36.27 | 168,868 |
| 2016-08-29 | $43.60 | $44.18 | $43.60 | $43.95 | $35.92 | 155,811 |
| 2016-08-26 | $43.37 | $43.79 | $43.21 | $43.59 | $35.63 | 147,144 |
| 2016-08-25 | $42.92 | $43.34 | $42.85 | $43.28 | $35.37 | 118,804 |
| 2016-08-24 | $42.94 | $43.32 | $42.75 | $42.95 | $35.10 | 75,649 |
| 2016-08-23 | $43.05 | $43.29 | $42.76 | $42.94 | $35.10 | 83,829 |
| 2016-08-22 | $42.35 | $43.16 | $42.35 | $42.99 | $35.14 | 74,788 |
| 2016-08-19 | $42.76 | $43.05 | $42.62 | $42.77 | $34.96 | 198,929 |
| 2016-08-18 | $42.32 | $42.84 | $42.13 | $42.83 | $35.01 | 152,880 |
| 2016-08-17 | $42.39 | $42.65 | $42.26 | $42.41 | $34.66 | 144,039 |
| 2016-08-16 | $42.53 | $42.66 | $42.17 | $42.44 | $34.69 | 104,616 |
| 2016-08-15 | $42.51 | $42.87 | $42.39 | $42.71 | $34.91 | 116,533 |
| 2016-08-12 | $42.53 | $42.61 | $42.12 | $42.50 | $34.74 | 84,251 |
| 2016-08-11 | $42.97 | $43.10 | $42.32 | $42.86 | $35.03 | 116,044 |
| 2016-08-10 | $43.05 | $43.25 | $40.78 | $42.87 | $35.04 | 160,546 |
| 2016-08-09 | $40.65 | $44.28 | $40.65 | $43.08 | $35.21 | 130,226 |
| 2016-08-08 | $43.13 | $43.49 | $42.48 | $42.71 | $34.91 | 84,770 |
| 2016-08-05 | $41.83 | $43.19 | $41.60 | $43.06 | $35.19 | 164,866 |
| 2016-08-04 | $41.45 | $41.75 | $40.99 | $41.42 | $33.85 | 119,493 |
| 2016-08-03 | $40.92 | $41.42 | $39.63 | $41.41 | $33.85 | 109,799 |
| 2016-08-02 | $41.35 | $41.89 | $40.88 | $41.04 | $33.54 | 85,829 |
| 2016-08-01 | $41.70 | $42.31 | $41.46 | $41.55 | $33.96 | 101,770 |
| 2016-07-29 | $42.04 | $42.78 | $41.62 | $41.74 | $34.12 | 162,663 |
| 2016-07-28 | $42.84 | $42.92 | $41.03 | $42.26 | $34.54 | 102,658 |
| 2016-07-27 | $42.70 | $43.50 | $42.26 | $43.01 | $35.15 | 177,250 |
| 2016-07-26 | $43.08 | $43.33 | $42.83 | $43.21 | $35.32 | 117,435 |
| 2016-07-25 | $43.25 | $43.49 | $42.79 | $43.11 | $35.24 | 95,832 |
| 2016-07-22 | $42.68 | $43.43 | $42.29 | $43.25 | $35.35 | 145,000 |
| 2016-07-21 | $43.23 | $43.31 | $42.56 | $42.65 | $34.86 | 124,732 |
| 2016-07-20 | $43.78 | $43.78 | $43.18 | $43.40 | $35.47 | 123,933 |
| 2016-07-19 | $43.50 | $44.03 | $43.27 | $43.70 | $35.72 | 134,767 |
| 2016-07-18 | $43.83 | $44.10 | $43.55 | $43.55 | $35.60 | 141,278 |
| 2016-07-15 | $44.42 | $44.42 | $43.34 | $43.93 | $35.91 | 214,636 |
| 2016-07-14 | $44.23 | $44.42 | $43.39 | $44.12 | $36.06 | 209,022 |
| 2016-07-13 | $43.65 | $43.78 | $41.07 | $43.65 | $35.68 | 241,381 |
| 2016-07-12 | $43.36 | $43.75 | $43.04 | $43.56 | $35.60 | 460,735 |
| 2016-07-11 | $42.47 | $43.32 | $42.47 | $43.01 | $35.15 | 300,042 |
| 2016-07-08 | $41.62 | $42.69 | $41.20 | $42.47 | $34.71 | 254,745 |
| 2016-07-07 | $40.30 | $41.09 | $40.24 | $41.00 | $33.51 | 256,243 |
| 2016-07-06 | $39.90 | $40.87 | $39.58 | $40.48 | $32.92 | 209,825 |
| 2016-07-05 | $41.25 | $41.25 | $40.01 | $40.25 | $32.73 | 120,065 |
| 2016-07-01 | $42.26 | $42.26 | $41.14 | $41.54 | $33.78 | 157,107 |
| 2016-06-30 | $41.79 | $42.54 | $41.15 | $42.54 | $34.59 | 260,960 |
| 2016-06-29 | $41.31 | $42.05 | $40.60 | $41.71 | $33.92 | 261,814 |
| 2016-06-28 | $39.69 | $40.86 | $39.20 | $40.77 | $33.15 | 296,448 |
| 2016-06-27 | $39.82 | $39.82 | $38.77 | $39.03 | $31.74 | 298,930 |
| 2016-06-24 | $40.99 | $41.34 | $40.24 | $40.46 | $32.90 | 1,287,374 |
| 2016-06-23 | $42.09 | $43.15 | $42.00 | $43.15 | $35.09 | 222,888 |
| 2016-06-22 | $41.83 | $42.11 | $41.35 | $41.51 | $33.75 | 139,298 |
| 2016-06-21 | $41.77 | $41.86 | $41.22 | $41.70 | $33.91 | 128,891 |
| 2016-06-20 | $41.40 | $42.40 | $41.40 | $41.69 | $33.90 | 126,956 |
| 2016-06-17 | $40.70 | $41.61 | $40.70 | $40.93 | $33.28 | 356,128 |
| 2016-06-16 | $41.48 | $41.77 | $40.80 | $41.25 | $33.54 | 113,718 |
| 2016-06-15 | $41.92 | $42.56 | $41.57 | $41.68 | $33.89 | 125,566 |
| 2016-06-14 | $42.51 | $42.85 | $41.50 | $41.81 | $34.00 | 149,182 |
| 2016-06-13 | $42.79 | $43.15 | $42.40 | $42.64 | $34.67 | 197,578 |
| 2016-06-10 | $43.46 | $43.90 | $42.90 | $42.97 | $34.94 | 219,021 |
| 2016-06-09 | $44.30 | $44.47 | $43.37 | $43.85 | $35.66 | 132,283 |
| 2016-06-08 | $43.76 | $44.79 | $43.76 | $44.62 | $36.28 | 88,754 |
| 2016-06-07 | $44.71 | $44.80 | $44.08 | $44.52 | $36.20 | 153,808 |
| 2016-06-06 | $43.82 | $44.69 | $43.33 | $44.52 | $36.20 | 111,568 |
| 2016-06-03 | $44.37 | $44.37 | $42.89 | $43.84 | $35.65 | 105,650 |
| 2016-06-02 | $44.57 | $44.79 | $44.04 | $44.77 | $36.41 | 106,811 |
| 2016-06-01 | $44.36 | $44.76 | $43.96 | $44.61 | $36.28 | 127,174 |
| 2016-05-31 | $44.75 | $44.81 | $43.30 | $44.49 | $36.18 | 179,683 |
| 2016-05-27 | $44.42 | $44.75 | $44.16 | $44.75 | $36.39 | 163,730 |
| 2016-05-26 | $44.85 | $44.85 | $44.20 | $44.37 | $36.08 | 101,881 |
| 2016-05-25 | $44.99 | $45.01 | $44.50 | $44.81 | $36.44 | 248,768 |
| 2016-05-24 | $43.90 | $44.90 | $43.83 | $44.74 | $36.38 | 419,105 |
| 2016-05-23 | $43.50 | $44.38 | $43.12 | $43.53 | $35.40 | 146,906 |
| 2016-05-20 | $43.33 | $43.94 | $43.32 | $43.66 | $35.50 | 153,931 |
| 2016-05-19 | $43.29 | $43.69 | $42.66 | $43.22 | $35.15 | 152,091 |
| 2016-05-18 | $41.16 | $43.61 | $41.16 | $43.45 | $35.33 | 350,005 |
| 2016-05-17 | $41.77 | $42.11 | $40.96 | $41.22 | $33.52 | 166,671 |
| 2016-05-16 | $41.39 | $42.19 | $40.75 | $41.83 | $34.02 | 187,683 |
| 2016-05-13 | $41.57 | $42.37 | $40.90 | $41.29 | $33.58 | 170,018 |
| 2016-05-12 | $42.14 | $42.20 | $41.36 | $41.94 | $34.10 | 136,300 |
| 2016-05-11 | $42.18 | $42.50 | $41.69 | $41.82 | $34.01 | 83,303 |
| 2016-05-10 | $42.01 | $42.66 | $41.91 | $42.34 | $34.43 | 79,439 |
| 2016-05-09 | $41.88 | $42.43 | $41.70 | $41.90 | $34.07 | 84,078 |
| 2016-05-06 | $41.15 | $42.01 | $41.13 | $41.99 | $34.15 | 139,289 |
| 2016-05-05 | $41.80 | $42.32 | $41.47 | $41.53 | $33.77 | 131,279 |
| 2016-05-04 | $41.71 | $42.06 | $40.94 | $41.68 | $33.89 | 183,241 |
| 2016-05-03 | $42.73 | $42.95 | $41.68 | $42.15 | $34.28 | 147,995 |
| 2016-05-02 | $43.03 | $43.12 | $42.60 | $43.02 | $34.98 | 102,164 |
| 2016-04-29 | $42.72 | $43.06 | $42.27 | $42.78 | $34.79 | 140,319 |
| 2016-04-28 | $42.54 | $43.23 | $42.43 | $42.84 | $34.84 | 354,852 |
| 2016-04-27 | $43.03 | $43.39 | $42.30 | $43.03 | $34.99 | 180,953 |
| 2016-04-26 | $43.39 | $43.39 | $42.41 | $42.95 | $34.93 | 242,155 |
| 2016-04-25 | $42.99 | $42.99 | $42.25 | $42.53 | $34.58 | 125,745 |
| 2016-04-22 | $42.97 | $43.29 | $42.46 | $43.29 | $35.20 | 168,230 |
| 2016-04-21 | $43.38 | $43.50 | $42.79 | $42.83 | $34.83 | 130,056 |
| 2016-04-20 | $43.46 | $43.46 | $42.98 | $43.41 | $35.30 | 206,658 |
| 2016-04-19 | $43.26 | $43.39 | $42.48 | $43.34 | $35.24 | 237,828 |
| 2016-04-18 | $42.79 | $43.17 | $42.19 | $43.09 | $35.04 | 175,311 |
| 2016-04-15 | $43.13 | $43.50 | $42.78 | $43.00 | $34.97 | 85,227 |
| 2016-04-14 | $43.25 | $44.26 | $42.21 | $43.30 | $35.21 | 155,750 |
| 2016-04-13 | $41.97 | $43.31 | $41.22 | $43.31 | $35.22 | 98,114 |
| 2016-04-12 | $41.04 | $41.85 | $40.90 | $41.68 | $33.89 | 55,296 |
| 2016-04-11 | $40.26 | $41.80 | $40.20 | $41.06 | $33.39 | 106,254 |
| 2016-04-08 | $40.12 | $40.81 | $39.93 | $40.47 | $32.91 | 94,316 |
| 2016-04-07 | $40.69 | $41.15 | $39.55 | $39.85 | $32.41 | 104,581 |
| 2016-04-06 | $40.77 | $41.26 | $40.69 | $41.16 | $33.29 | 71,711 |
| 2016-04-05 | $41.99 | $41.99 | $40.85 | $40.85 | $33.04 | 88,411 |
| 2016-04-04 | $42.38 | $42.38 | $41.90 | $42.09 | $34.05 | 92,832 |
| 2016-04-01 | $42.00 | $42.42 | $41.73 | $42.22 | $34.15 | 97,611 |
| 2016-03-31 | $42.32 | $42.50 | $41.96 | $42.04 | $34.01 | 70,293 |
| 2016-03-30 | $42.50 | $43.07 | $41.94 | $42.39 | $34.29 | 86,189 |
| 2016-03-29 | $41.04 | $42.09 | $40.61 | $42.08 | $34.04 | 93,871 |
| 2016-03-28 | $41.55 | $41.86 | $40.90 | $41.26 | $33.38 | 57,998 |
| 2016-03-24 | $41.04 | $41.37 | $40.44 | $41.34 | $33.44 | 71,647 |
| 2016-03-23 | $42.05 | $42.05 | $41.22 | $41.32 | $33.42 | 93,294 |
| 2016-03-22 | $42.30 | $43.04 | $40.14 | $42.32 | $34.23 | 47,860 |
| 2016-03-21 | $43.18 | $43.33 | $41.21 | $42.57 | $34.44 | 87,151 |
| 2016-03-18 | $42.60 | $43.51 | $42.60 | $43.29 | $35.02 | 242,076 |
| 2016-03-17 | $41.12 | $42.65 | $40.93 | $42.60 | $34.46 | 143,467 |
| 2016-03-16 | $40.97 | $41.53 | $40.93 | $41.34 | $33.44 | 157,779 |
| 2016-03-15 | $41.39 | $41.84 | $41.00 | $41.16 | $33.29 | 72,098 |
| 2016-03-14 | $41.96 | $42.36 | $41.42 | $41.74 | $33.76 | 62,518 |
| 2016-03-11 | $41.24 | $42.11 | $41.10 | $42.08 | $34.04 | 72,430 |
| 2016-03-10 | $41.00 | $41.56 | $40.14 | $40.88 | $33.07 | 98,803 |
| 2016-03-09 | $41.79 | $41.91 | $40.94 | $41.03 | $33.19 | 76,773 |
| 2016-03-08 | $42.22 | $42.55 | $41.49 | $41.54 | $33.60 | 128,608 |
| 2016-03-07 | $41.58 | $42.53 | $41.40 | $42.45 | $34.34 | 142,088 |
| 2016-03-04 | $41.61 | $41.92 | $41.28 | $41.89 | $33.89 | 138,038 |
| 2016-03-03 | $41.11 | $41.62 | $40.91 | $41.54 | $33.60 | 139,222 |
| 2016-03-02 | $40.61 | $41.13 | $40.39 | $41.11 | $33.25 | 83,495 |
| 2016-03-01 | $39.96 | $40.77 | $39.53 | $40.57 | $32.82 | 125,712 |
| 2016-02-29 | $40.06 | $40.09 | $39.44 | $39.71 | $32.12 | 206,749 |
| 2016-02-26 | $39.40 | $40.30 | $38.96 | $40.20 | $32.52 | 146,025 |
| 2016-02-25 | $38.33 | $39.07 | $38.00 | $39.02 | $31.56 | 85,680 |
| 2016-02-24 | $37.68 | $38.36 | $37.14 | $38.33 | $31.01 | 87,731 |
| 2016-02-23 | $38.66 | $38.66 | $37.92 | $38.11 | $30.83 | 124,350 |
| 2016-02-22 | $38.92 | $39.08 | $38.09 | $38.69 | $31.30 | 158,373 |
| 2016-02-19 | $38.05 | $38.74 | $37.80 | $38.60 | $31.22 | 132,561 |
| 2016-02-18 | $39.22 | $39.22 | $37.81 | $38.19 | $30.89 | 151,863 |
| 2016-02-17 | $39.31 | $39.71 | $38.83 | $39.02 | $31.56 | 168,668 |
| 2016-02-16 | $38.70 | $39.28 | $37.80 | $39.02 | $31.56 | 169,473 |
| 2016-02-12 | $36.51 | $38.28 | $36.51 | $38.14 | $30.85 | 187,420 |
| 2016-02-11 | $36.79 | $38.04 | $35.39 | $36.57 | $29.58 | 166,788 |
| 2016-02-10 | $39.01 | $39.40 | $37.74 | $37.74 | $30.53 | 97,865 |
| 2016-02-09 | $38.04 | $39.03 | $37.93 | $38.58 | $31.21 | 71,478 |
| 2016-02-08 | $38.56 | $39.44 | $37.70 | $38.55 | $31.18 | 193,044 |
| 2016-02-05 | $40.03 | $40.58 | $39.24 | $39.24 | $31.74 | 78,906 |
| 2016-02-04 | $40.44 | $41.45 | $39.68 | $40.13 | $32.46 | 58,504 |
| 2016-02-03 | $40.74 | $41.58 | $39.24 | $40.43 | $32.70 | 197,076 |
| 2016-02-02 | $41.36 | $41.36 | $40.25 | $40.50 | $32.76 | 186,223 |
| 2016-02-01 | $41.35 | $41.90 | $41.00 | $41.76 | $33.78 | 126,348 |
| 2016-01-29 | $40.86 | $41.57 | $40.12 | $41.50 | $33.57 | 195,827 |
| 2016-01-28 | $40.48 | $42.67 | $39.48 | $40.84 | $33.04 | 146,892 |
| 2016-01-27 | $40.75 | $41.63 | $40.12 | $40.88 | $33.07 | 158,462 |
| 2016-01-26 | $40.14 | $41.32 | $39.90 | $40.91 | $33.09 | 122,336 |
| 2016-01-25 | $41.25 | $41.52 | $39.83 | $39.94 | $32.31 | 149,960 |
| 2016-01-22 | $41.05 | $41.41 | $40.55 | $41.41 | $33.50 | 103,955 |
| 2016-01-21 | $41.06 | $41.48 | $40.52 | $40.54 | $32.79 | 127,464 |
| 2016-01-20 | $40.71 | $41.61 | $40.06 | $41.05 | $33.21 | 106,285 |
| 2016-01-19 | $42.38 | $42.38 | $41.03 | $41.33 | $33.43 | 147,152 |
| 2016-01-15 | $41.09 | $42.07 | $40.62 | $41.96 | $33.94 | 205,620 |
| 2016-01-14 | $42.19 | $42.94 | $41.56 | $42.15 | $34.10 | 118,126 |
| 2016-01-13 | $43.55 | $43.90 | $41.72 | $42.01 | $33.98 | 136,327 |
| 2016-01-12 | $43.84 | $43.84 | $42.80 | $43.42 | $35.12 | 109,886 |
| 2016-01-11 | $43.45 | $43.80 | $43.08 | $43.48 | $35.17 | 130,650 |
| 2016-01-08 | $43.58 | $44.10 | $42.87 | $43.11 | $34.87 | 285,398 |
| 2016-01-07 | $43.86 | $44.38 | $43.69 | $43.69 | $35.34 | 320,928 |
| 2016-01-06 | $43.85 | $44.78 | $43.72 | $44.77 | $36.22 | 144,269 |
| 2016-01-05 | $44.58 | $44.90 | $43.94 | $44.44 | $35.95 | 133,026 |
| 2016-01-04 | $45.07 | $45.92 | $43.97 | $44.38 | $35.90 | 180,539 |
| 2015-12-31 | $46.37 | $47.10 | $45.80 | $45.86 | $37.10 | 92,832 |
| 2015-12-30 | $47.26 | $47.32 | $46.63 | $46.67 | $37.60 | 77,337 |
| 2015-12-29 | $47.15 | $47.72 | $46.83 | $47.44 | $38.22 | 86,921 |
| 2015-12-28 | $46.58 | $46.92 | $46.04 | $46.90 | $37.79 | 58,138 |
| 2015-12-24 | $46.62 | $47.22 | $46.50 | $46.74 | $37.66 | 38,708 |
| 2015-12-23 | $46.84 | $46.91 | $46.37 | $46.63 | $37.57 | 77,783 |
| 2015-12-22 | $46.55 | $46.61 | $45.55 | $46.60 | $37.55 | 159,383 |
| 2015-12-21 | $45.89 | $46.45 | $44.13 | $46.30 | $37.31 | 115,391 |
| 2015-12-18 | $46.52 | $46.85 | $45.08 | $45.50 | $36.66 | 971,589 |
| 2015-12-17 | $47.14 | $47.59 | $46.12 | $46.77 | $37.68 | 158,376 |
| 2015-12-16 | $47.50 | $47.65 | $46.33 | $47.19 | $38.02 | 132,877 |
| 2015-12-15 | $46.31 | $47.28 | $45.99 | $47.27 | $38.09 | 284,738 |
| 2015-12-14 | $45.92 | $46.67 | $45.23 | $45.94 | $37.02 | 199,005 |
| 2015-12-11 | $47.33 | $48.07 | $45.52 | $45.92 | $37.00 | 222,042 |
| 2015-12-10 | $48.44 | $48.95 | $47.72 | $48.41 | $39.01 | 132,758 |
| 2015-12-09 | $49.12 | $49.64 | $47.79 | $48.44 | $39.03 | 143,811 |
| 2015-12-08 | $50.01 | $50.63 | $49.13 | $49.33 | $39.75 | 125,288 |
| 2015-12-07 | $51.30 | $51.40 | $49.97 | $50.30 | $40.53 | 157,018 |
| 2015-12-04 | $50.70 | $51.75 | $50.30 | $51.32 | $41.35 | 129,897 |
| 2015-12-03 | $51.51 | $51.78 | $50.51 | $50.59 | $40.76 | 144,818 |
| 2015-12-02 | $52.11 | $52.39 | $51.27 | $51.27 | $41.31 | 131,172 |
| 2015-12-01 | $52.66 | $53.14 | $51.96 | $52.19 | $42.05 | 168,103 |
| 2015-11-30 | $52.62 | $52.96 | $52.21 | $52.50 | $42.30 | 112,975 |
| 2015-11-27 | $52.38 | $52.62 | $51.92 | $52.51 | $42.31 | 48,817 |
| 2015-11-25 | $52.13 | $52.42 | $51.66 | $52.40 | $42.22 | 141,146 |
| 2015-11-24 | $51.73 | $52.17 | $51.47 | $52.02 | $41.92 | 128,936 |
| 2015-11-23 | $51.33 | $52.20 | $50.52 | $52.03 | $41.92 | 125,845 |
| 2015-11-20 | $51.00 | $51.69 | $50.76 | $51.51 | $41.50 | 107,521 |
| 2015-11-19 | $51.40 | $51.77 | $50.92 | $50.96 | $41.06 | 190,314 |
| 2015-11-18 | $51.53 | $51.81 | $50.56 | $51.48 | $41.48 | 143,092 |
| 2015-11-17 | $51.22 | $51.85 | $50.94 | $51.32 | $41.35 | 128,056 |
| 2015-11-16 | $50.68 | $51.86 | $50.05 | $50.97 | $41.07 | 159,351 |
| 2015-11-13 | $50.95 | $51.67 | $50.52 | $50.65 | $40.81 | 95,817 |
| 2015-11-12 | $52.42 | $52.45 | $51.21 | $51.35 | $41.38 | 128,130 |
| 2015-11-11 | $53.05 | $53.40 | $52.23 | $52.50 | $42.30 | 113,998 |
| 2015-11-10 | $52.40 | $53.55 | $52.27 | $53.01 | $42.71 | 93,774 |
| 2015-11-09 | $52.69 | $53.19 | $52.03 | $52.52 | $42.32 | 129,192 |
| 2015-11-06 | $51.65 | $53.13 | $50.72 | $52.69 | $42.46 | 154,522 |
| 2015-11-05 | $50.42 | $51.43 | $50.00 | $51.29 | $41.33 | 172,968 |
| 2015-11-04 | $50.82 | $51.16 | $50.32 | $50.40 | $40.61 | 148,126 |
| 2015-11-03 | $50.46 | $51.04 | $49.99 | $50.72 | $40.87 | 91,467 |
| 2015-11-02 | $49.18 | $50.99 | $49.03 | $50.63 | $40.80 | 149,821 |
| 2015-10-30 | $50.39 | $50.77 | $48.82 | $49.07 | $39.54 | 108,692 |
| 2015-10-29 | $50.40 | $51.21 | $50.25 | $50.72 | $40.87 | 113,030 |
| 2015-10-28 | $48.61 | $50.62 | $48.61 | $50.48 | $40.67 | 186,658 |
| 2015-10-27 | $49.11 | $49.64 | $48.30 | $48.57 | $39.14 | 124,413 |
| 2015-10-26 | $49.31 | $49.73 | $48.13 | $49.32 | $39.74 | 144,233 |
| 2015-10-23 | $48.79 | $49.71 | $47.63 | $48.89 | $39.39 | 226,562 |
| 2015-10-22 | $48.44 | $49.94 | $47.51 | $49.79 | $40.12 | 161,735 |
| 2015-10-21 | $50.41 | $50.41 | $48.85 | $48.86 | $39.37 | 149,747 |
| 2015-10-20 | $49.00 | $49.99 | $48.99 | $49.83 | $40.15 | 116,369 |
| 2015-10-19 | $48.97 | $49.50 | $48.90 | $49.06 | $39.53 | 55,425 |
| 2015-10-16 | $49.07 | $49.50 | $48.72 | $49.22 | $39.66 | 72,536 |
| 2015-10-15 | $47.86 | $49.04 | $47.67 | $49.04 | $39.51 | 54,515 |
| 2015-10-14 | $49.29 | $49.64 | $47.20 | $47.55 | $38.31 | 193,811 |
| 2015-10-13 | $48.95 | $49.47 | $48.92 | $49.43 | $39.83 | 104,533 |
| 2015-10-12 | $48.65 | $49.27 | $48.07 | $49.06 | $39.53 | 99,057 |
| 2015-10-09 | $49.50 | $49.55 | $48.01 | $48.59 | $39.15 | 286,647 |
| 2015-10-08 | $49.60 | $49.75 | $48.68 | $49.49 | $39.88 | 123,559 |
| 2015-10-07 | $47.54 | $49.52 | $47.54 | $49.35 | $39.76 | 224,711 |
| 2015-10-06 | $48.03 | $48.39 | $47.22 | $47.34 | $38.14 | 100,216 |
| 2015-10-05 | $46.97 | $48.22 | $46.53 | $47.86 | $38.56 | 87,315 |
| 2015-10-02 | $47.16 | $48.23 | $45.27 | $46.83 | $37.73 | 80,385 |
| 2015-10-01 | $47.50 | $47.96 | $46.81 | $47.67 | $38.41 | 67,551 |
| 2015-09-30 | $47.75 | $48.00 | $47.21 | $47.77 | $38.35 | 118,839 |
| 2015-09-29 | $46.96 | $47.51 | $46.75 | $47.38 | $38.03 | 54,899 |
| 2015-09-28 | $47.00 | $48.00 | $44.97 | $46.90 | $37.65 | 112,186 |
| 2015-09-25 | $46.80 | $47.31 | $44.65 | $46.78 | $37.55 | 65,954 |
| 2015-09-24 | $45.64 | $46.25 | $44.64 | $46.24 | $37.12 | 76,178 |
| 2015-09-23 | $45.25 | $46.19 | $45.25 | $45.94 | $36.88 | 63,184 |
| 2015-09-22 | $44.69 | $45.29 | $44.45 | $45.16 | $36.25 | 59,997 |
| 2015-09-21 | $44.55 | $45.47 | $44.17 | $45.24 | $36.32 | 55,101 |
| 2015-09-18 | $44.72 | $45.15 | $44.02 | $44.04 | $35.35 | 251,508 |
| 2015-09-17 | $46.73 | $47.49 | $45.55 | $45.69 | $36.68 | 105,627 |
| 2015-09-16 | $47.05 | $47.05 | $46.40 | $46.86 | $37.62 | 49,849 |
| 2015-09-15 | $46.32 | $47.29 | $46.32 | $47.05 | $37.77 | 32,493 |
| 2015-09-14 | $46.07 | $46.45 | $45.90 | $46.31 | $37.17 | 49,977 |
| 2015-09-11 | $44.98 | $46.44 | $44.86 | $46.05 | $36.97 | 160,262 |
| 2015-09-10 | $44.59 | $45.40 | $44.46 | $45.02 | $36.13 | 46,082 |
| 2015-09-09 | $45.06 | $45.25 | $44.46 | $44.56 | $35.77 | 59,872 |
| 2015-09-08 | $44.26 | $44.95 | $43.88 | $44.77 | $35.94 | 79,365 |
| 2015-09-04 | $43.40 | $44.11 | $43.40 | $43.75 | $35.12 | 40,258 |
Banner Corp (BANR) News Headlines
.jpg)
.jpg)
.jpg)
Recent Banner Corp (BANR) News
.jpg)
Similar Companies to Banner Corp (BANR) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |