BCE Inc (BCE) Exchange: NYSE
Data as of May 9, 2025
$21.65 ($-0.36) -1.64%
BCE Inc - Daily Information
Click for more stock information on BCE Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $21.95 |
| Previous Close | $21.65 |
| High | $21.95 |
| Low | $21.36 |
| Adjusted Open | $21.95 |
| Previous Adjusted Close | $21.65 |
| Adjusted High | $21.95 |
| Adjusted Low | $21.36 |
About BCE Inc (BCE)
BCE Inc is a world-leading communications company based in Canada. Founded in 1983, the company has grown to become one of the largest communications providers in Canada, offering an extensive range of services to a customer base of more than 11 million households and businesses. The company provides integrated communication services, including wireless, TV, internet, telephone and IP-based services, along with apps and platforms offering customers a variety of world-class content and services. BCE Inc has expanded its operations within the country and now provides services to more than 90% of Canadaâs population. The company also has operations in the US, the UK, and Europe.
Invest in BCE Inc (BCE)
Historical Stock Data for BCE Inc (BCE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $21.95 | $21.95 | $21.36 | $21.65 | $21.65 | 2,636,823 |
| 2025-04-24 | $22.37 | $22.37 | $21.92 | $22.01 | $22.01 | 1,994,592 |
| 2025-04-23 | $22.23 | $22.35 | $21.88 | $22.22 | $22.22 | 2,521,638 |
| 2025-04-22 | $22.42 | $22.56 | $22.20 | $22.25 | $22.25 | 2,411,210 |
| 2025-04-21 | $22.07 | $22.40 | $21.99 | $22.38 | $22.38 | 2,388,712 |
| 2025-04-17 | $21.66 | $22.12 | $21.64 | $22.04 | $22.04 | 2,836,247 |
| 2025-04-16 | $21.55 | $21.84 | $21.40 | $21.62 | $21.62 | 3,423,096 |
| 2025-04-15 | $21.70 | $21.70 | $21.21 | $21.24 | $21.24 | 3,391,163 |
| 2025-04-14 | $21.54 | $21.72 | $21.34 | $21.65 | $21.65 | 6,388,806 |
| 2025-04-11 | $21.08 | $21.67 | $20.97 | $21.36 | $21.36 | 4,608,977 |
| 2025-04-10 | $21.06 | $21.06 | $20.57 | $20.98 | $20.98 | 5,052,160 |
| 2025-04-09 | $20.67 | $21.41 | $20.28 | $21.00 | $21.00 | 6,342,595 |
| 2025-04-08 | $22.36 | $22.50 | $20.60 | $20.87 | $20.87 | 5,746,324 |
| 2025-04-07 | $22.03 | $22.59 | $21.68 | $22.08 | $22.08 | 5,212,362 |
| 2025-04-04 | $22.56 | $23.13 | $22.41 | $22.71 | $22.71 | 5,186,285 |
| 2025-04-03 | $22.14 | $22.72 | $21.87 | $22.66 | $22.66 | 4,575,659 |
| 2025-04-02 | $22.78 | $22.78 | $21.62 | $21.82 | $21.82 | 4,694,448 |
| 2025-04-01 | $23.03 | $23.09 | $22.66 | $22.78 | $22.78 | 2,039,026 |
| 2025-03-31 | $22.80 | $23.34 | $22.80 | $22.96 | $22.96 | 2,336,556 |
| 2025-03-28 | $23.21 | $23.27 | $22.95 | $22.97 | $22.97 | 2,134,423 |
| 2025-03-27 | $22.70 | $23.21 | $22.66 | $23.16 | $23.16 | 2,380,175 |
| 2025-03-26 | $22.50 | $22.65 | $22.49 | $22.65 | $22.65 | 2,595,159 |
| 2025-03-25 | $22.60 | $22.73 | $22.45 | $22.53 | $22.53 | 2,084,251 |
| 2025-03-24 | $22.64 | $22.88 | $22.50 | $22.52 | $22.52 | 2,257,835 |
| 2025-03-21 | $23.01 | $23.11 | $22.62 | $22.70 | $22.70 | 2,996,532 |
| 2025-03-20 | $23.25 | $23.28 | $22.84 | $23.02 | $23.02 | 2,656,472 |
| 2025-03-19 | $23.65 | $23.76 | $23.35 | $23.37 | $23.37 | 2,021,880 |
| 2025-03-18 | $23.63 | $23.98 | $23.54 | $23.78 | $23.78 | 2,118,171 |
| 2025-03-17 | $23.37 | $23.91 | $23.27 | $23.70 | $23.70 | 2,464,147 |
| 2025-03-14 | $23.58 | $23.58 | $23.33 | $23.47 | $23.47 | 2,193,869 |
| 2025-03-13 | $24.44 | $24.76 | $24.23 | $24.36 | $23.66 | 2,267,029 |
| 2025-03-12 | $24.65 | $24.68 | $24.28 | $24.35 | $23.65 | 3,452,916 |
| 2025-03-11 | $25.15 | $25.25 | $24.47 | $24.78 | $24.07 | 4,466,552 |
| 2025-03-10 | $24.98 | $25.37 | $24.85 | $25.18 | $24.46 | 4,266,990 |
| 2025-03-07 | $24.49 | $25.14 | $24.43 | $24.80 | $24.09 | 3,419,929 |
| 2025-03-06 | $23.73 | $24.56 | $23.62 | $24.49 | $23.79 | 2,938,822 |
| 2025-03-05 | $23.75 | $24.18 | $23.64 | $23.71 | $23.03 | 1,757,164 |
| 2025-03-04 | $23.44 | $23.77 | $23.23 | $23.61 | $22.93 | 2,765,089 |
| 2025-03-03 | $23.21 | $23.59 | $23.18 | $23.41 | $23.41 | 1,938,659 |
| 2025-02-28 | $23.48 | $23.56 | $23.01 | $23.12 | $23.12 | 2,128,179 |
| 2025-02-27 | $23.21 | $23.51 | $23.17 | $23.39 | $23.39 | 1,877,888 |
| 2025-02-26 | $23.88 | $23.91 | $23.21 | $23.36 | $23.36 | 2,820,082 |
| 2025-02-25 | $24.07 | $24.25 | $23.87 | $23.91 | $23.91 | 2,645,412 |
| 2025-02-24 | $23.95 | $24.39 | $23.94 | $24.08 | $24.08 | 2,163,150 |
| 2025-02-21 | $23.56 | $24.11 | $23.50 | $23.97 | $23.97 | 2,406,535 |
| 2025-02-20 | $23.43 | $23.60 | $23.31 | $23.57 | $23.57 | 1,795,696 |
| 2025-02-19 | $23.34 | $23.63 | $23.13 | $23.42 | $23.42 | 1,997,697 |
| 2025-02-18 | $23.64 | $23.78 | $23.31 | $23.37 | $23.37 | 2,842,798 |
| 2025-02-14 | $23.67 | $23.89 | $23.54 | $23.82 | $23.82 | 2,282,486 |
| 2025-02-13 | $23.36 | $23.81 | $23.30 | $23.63 | $23.63 | 2,614,602 |
| 2025-02-12 | $22.83 | $23.33 | $22.73 | $23.26 | $23.26 | 2,549,034 |
| 2025-02-11 | $22.49 | $22.95 | $22.30 | $22.88 | $22.88 | 4,074,592 |
| 2025-02-10 | $22.26 | $22.76 | $22.21 | $22.51 | $22.51 | 3,749,337 |
| 2025-02-07 | $23.48 | $23.48 | $22.00 | $22.14 | $22.14 | 7,889,929 |
| 2025-02-06 | $24.99 | $24.99 | $23.21 | $23.52 | $23.52 | 7,531,951 |
| 2025-02-05 | $24.55 | $25.05 | $24.34 | $24.90 | $24.90 | 4,868,757 |
| 2025-02-04 | $24.30 | $24.60 | $24.29 | $24.40 | $24.40 | 2,364,339 |
| 2025-02-03 | $23.29 | $24.10 | $23.01 | $24.03 | $24.03 | 3,279,132 |
| 2025-01-31 | $23.83 | $24.15 | $23.68 | $23.79 | $23.79 | 2,993,492 |
| 2025-01-30 | $23.82 | $24.20 | $23.60 | $23.90 | $23.90 | 2,666,419 |
| 2025-01-29 | $23.75 | $24.01 | $23.67 | $23.70 | $23.70 | 3,117,517 |
| 2025-01-28 | $24.29 | $24.44 | $23.87 | $23.88 | $23.88 | 3,380,496 |
| 2025-01-27 | $23.71 | $24.19 | $23.61 | $24.06 | $24.06 | 3,327,179 |
| 2025-01-24 | $23.40 | $23.60 | $23.13 | $23.53 | $23.53 | 2,265,030 |
| 2025-01-23 | $23.29 | $23.51 | $23.14 | $23.22 | $23.22 | 2,434,820 |
| 2025-01-22 | $23.40 | $23.40 | $23.01 | $23.15 | $23.15 | 2,639,989 |
| 2025-01-21 | $23.00 | $23.48 | $22.88 | $23.39 | $23.39 | 3,917,326 |
| 2025-01-17 | $22.92 | $23.24 | $22.90 | $23.15 | $23.15 | 2,840,887 |
| 2025-01-16 | $22.70 | $22.93 | $22.49 | $22.82 | $22.82 | 4,367,657 |
| 2025-01-15 | $22.73 | $22.93 | $22.67 | $22.73 | $22.73 | 2,898,632 |
| 2025-01-14 | $22.61 | $22.63 | $21.87 | $22.54 | $22.54 | 5,909,176 |
| 2025-01-13 | $22.99 | $23.23 | $22.78 | $23.21 | $23.21 | 2,839,394 |
| 2025-01-10 | $23.25 | $23.33 | $22.91 | $22.96 | $22.96 | 3,535,110 |
| 2025-01-08 | $23.76 | $23.80 | $23.36 | $23.63 | $23.63 | 2,334,866 |
| 2025-01-07 | $24.05 | $24.18 | $23.85 | $23.86 | $23.86 | 4,004,281 |
| 2025-01-06 | $24.10 | $24.17 | $23.72 | $23.94 | $23.94 | 3,677,193 |
| 2025-01-03 | $23.13 | $23.83 | $23.13 | $23.82 | $23.82 | 3,950,122 |
| 2025-01-02 | $23.29 | $23.62 | $23.09 | $23.26 | $23.26 | 2,865,296 |
| 2024-12-31 | $22.60 | $23.29 | $22.54 | $23.18 | $23.18 | 3,821,049 |
| 2024-12-30 | $22.60 | $22.64 | $22.18 | $22.53 | $22.53 | 3,410,953 |
| 2024-12-27 | $22.70 | $22.86 | $22.49 | $22.66 | $22.66 | 3,216,667 |
| 2024-12-26 | $22.82 | $23.05 | $22.74 | $22.87 | $22.87 | 3,520,101 |
| 2024-12-24 | $22.77 | $22.98 | $22.68 | $22.90 | $22.90 | 1,710,307 |
| 2024-12-23 | $22.95 | $23.14 | $22.51 | $22.84 | $22.84 | 4,417,730 |
| 2024-12-20 | $23.08 | $23.42 | $22.90 | $23.16 | $23.16 | 5,954,806 |
| 2024-12-19 | $23.35 | $23.66 | $23.09 | $23.11 | $23.11 | 5,085,570 |
| 2024-12-18 | $23.53 | $23.60 | $23.04 | $23.40 | $23.40 | 7,038,671 |
| 2024-12-17 | $23.43 | $23.85 | $23.38 | $23.58 | $23.58 | 6,598,851 |
| 2024-12-16 | $24.42 | $24.64 | $23.82 | $23.86 | $23.86 | 7,752,706 |
| 2024-12-13 | $25.79 | $25.85 | $25.24 | $25.52 | $24.80 | 5,665,335 |
| 2024-12-12 | $25.95 | $25.99 | $25.57 | $25.81 | $25.08 | 5,024,406 |
| 2024-12-11 | $26.31 | $26.38 | $25.96 | $25.97 | $25.23 | 3,909,958 |
| 2024-12-10 | $26.92 | $26.99 | $26.13 | $26.46 | $25.71 | 4,054,343 |
| 2024-12-09 | $26.82 | $27.28 | $26.76 | $26.90 | $26.14 | 4,031,321 |
| 2024-12-06 | $26.84 | $27.08 | $26.57 | $26.78 | $26.02 | 2,717,443 |
| 2024-12-05 | $26.83 | $27.18 | $26.83 | $26.97 | $26.21 | 3,007,677 |
| 2024-12-04 | $27.30 | $27.42 | $26.72 | $26.84 | $26.08 | 7,256,380 |
| 2024-12-03 | $27.11 | $27.45 | $27.10 | $27.31 | $26.54 | 5,247,638 |
| 2024-12-02 | $26.98 | $27.14 | $26.67 | $27.04 | $26.27 | 3,823,301 |
| 2024-11-29 | $27.05 | $27.14 | $26.95 | $27.03 | $27.03 | 1,325,402 |
| 2024-11-27 | $26.60 | $27.33 | $26.59 | $27.02 | $27.02 | 3,684,388 |
| 2024-11-26 | $26.79 | $26.94 | $26.47 | $26.63 | $26.63 | 3,286,138 |
| 2024-11-25 | $27.00 | $27.09 | $26.74 | $27.02 | $27.02 | 3,247,592 |
| 2024-11-22 | $26.70 | $26.95 | $26.67 | $26.77 | $26.77 | 5,371,238 |
| 2024-11-21 | $26.97 | $26.97 | $26.45 | $26.68 | $26.68 | 5,627,370 |
| 2024-11-20 | $27.28 | $27.36 | $26.91 | $27.00 | $27.00 | 3,436,421 |
| 2024-11-19 | $27.19 | $27.45 | $27.03 | $27.31 | $27.31 | 2,853,616 |
| 2024-11-18 | $26.89 | $27.50 | $26.79 | $27.23 | $27.23 | 4,043,653 |
| 2024-11-15 | $26.72 | $26.94 | $26.51 | $26.82 | $26.82 | 4,366,892 |
| 2024-11-14 | $27.35 | $27.42 | $26.78 | $26.84 | $26.84 | 5,191,229 |
| 2024-11-13 | $27.73 | $27.74 | $27.14 | $27.21 | $27.21 | 7,305,727 |
| 2024-11-12 | $27.74 | $27.78 | $27.11 | $27.69 | $27.69 | 3,564,158 |
| 2024-11-11 | $28.40 | $28.56 | $27.77 | $27.85 | $27.85 | 3,105,285 |
| 2024-11-08 | $28.19 | $28.64 | $28.10 | $28.37 | $28.37 | 4,007,310 |
| 2024-11-07 | $28.45 | $28.48 | $27.29 | $28.07 | $28.07 | 7,242,072 |
| 2024-11-06 | $28.74 | $28.80 | $28.26 | $28.74 | $28.74 | 6,733,154 |
| 2024-11-05 | $29.20 | $29.55 | $28.64 | $28.84 | $28.84 | 4,290,392 |
| 2024-11-04 | $31.13 | $31.13 | $28.82 | $29.12 | $29.12 | 10,183,768 |
| 2024-11-01 | $32.37 | $32.48 | $31.87 | $32.10 | $32.10 | 1,913,559 |
| 2024-10-31 | $32.19 | $32.44 | $32.08 | $32.26 | $32.26 | 1,556,809 |
| 2024-10-30 | $32.32 | $32.48 | $32.11 | $32.24 | $32.24 | 1,537,848 |
| 2024-10-29 | $32.57 | $32.63 | $32.21 | $32.46 | $32.46 | 1,966,107 |
| 2024-10-28 | $32.75 | $33.02 | $32.64 | $32.69 | $32.69 | 1,097,002 |
| 2024-10-25 | $33.13 | $33.22 | $32.77 | $32.79 | $32.79 | 1,531,325 |
| 2024-10-24 | $33.33 | $33.33 | $32.91 | $33.14 | $33.14 | 1,466,251 |
| 2024-10-23 | $33.32 | $33.33 | $32.90 | $33.21 | $33.21 | 1,193,707 |
| 2024-10-22 | $33.28 | $33.42 | $33.16 | $33.32 | $33.32 | 1,215,170 |
| 2024-10-21 | $33.49 | $33.53 | $33.19 | $33.39 | $33.39 | 1,526,448 |
| 2024-10-18 | $33.53 | $33.76 | $33.42 | $33.54 | $33.54 | 1,184,706 |
| 2024-10-17 | $33.35 | $33.57 | $33.29 | $33.49 | $33.49 | 1,175,023 |
| 2024-10-16 | $33.44 | $33.85 | $33.44 | $33.48 | $33.48 | 1,160,147 |
| 2024-10-15 | $32.61 | $33.69 | $32.53 | $33.41 | $33.41 | 2,795,650 |
| 2024-10-14 | $33.01 | $33.11 | $32.38 | $32.56 | $32.56 | 3,483,981 |
| 2024-10-11 | $32.83 | $33.24 | $32.77 | $33.02 | $33.02 | 2,566,443 |
| 2024-10-10 | $33.15 | $33.21 | $32.71 | $32.86 | $32.86 | 3,028,799 |
| 2024-10-09 | $33.46 | $33.64 | $33.29 | $33.31 | $33.31 | 1,564,210 |
| 2024-10-08 | $33.55 | $33.60 | $33.22 | $33.51 | $33.51 | 1,978,175 |
| 2024-10-07 | $33.75 | $33.76 | $33.40 | $33.53 | $33.53 | 1,748,904 |
| 2024-10-04 | $33.75 | $33.91 | $33.58 | $33.71 | $33.71 | 1,572,443 |
| 2024-10-03 | $34.21 | $34.21 | $33.79 | $33.84 | $33.84 | 2,409,969 |
| 2024-10-02 | $34.77 | $34.85 | $34.22 | $34.44 | $34.44 | 1,525,312 |
| 2024-10-01 | $34.80 | $34.94 | $34.69 | $34.83 | $34.83 | 1,424,199 |
| 2024-09-30 | $35.22 | $35.28 | $34.67 | $34.80 | $34.80 | 2,620,057 |
| 2024-09-27 | $34.83 | $35.21 | $34.78 | $35.19 | $35.19 | 1,528,881 |
| 2024-09-26 | $34.81 | $35.14 | $34.80 | $34.83 | $34.83 | 1,072,066 |
| 2024-09-25 | $35.16 | $35.27 | $34.79 | $34.90 | $34.90 | 1,685,964 |
| 2024-09-24 | $35.17 | $35.17 | $34.93 | $35.13 | $35.13 | 1,998,489 |
| 2024-09-23 | $35.13 | $35.30 | $34.85 | $35.10 | $35.10 | 1,397,722 |
| 2024-09-20 | $35.20 | $35.27 | $34.79 | $35.04 | $35.04 | 2,079,188 |
| 2024-09-19 | $35.74 | $35.88 | $35.10 | $35.19 | $35.19 | 3,223,690 |
| 2024-09-18 | $35.27 | $36.17 | $35.10 | $35.61 | $35.61 | 4,915,230 |
| 2024-09-17 | $34.39 | $34.65 | $34.23 | $34.51 | $34.51 | 2,650,834 |
| 2024-09-16 | $34.70 | $34.81 | $34.22 | $34.38 | $34.38 | 2,965,124 |
| 2024-09-13 | $35.31 | $35.64 | $35.31 | $35.40 | $34.66 | 2,130,825 |
| 2024-09-12 | $35.19 | $35.41 | $35.09 | $35.26 | $34.52 | 2,292,206 |
| 2024-09-11 | $35.37 | $35.37 | $34.76 | $35.19 | $34.45 | 2,040,948 |
| 2024-09-10 | $36.11 | $36.11 | $35.17 | $35.30 | $34.56 | 2,186,413 |
| 2024-09-09 | $35.75 | $36.09 | $35.75 | $36.08 | $35.33 | 1,254,097 |
| 2024-09-06 | $36.00 | $36.12 | $35.60 | $35.75 | $35.75 | 1,351,581 |
| 2024-09-05 | $35.99 | $36.14 | $35.87 | $35.95 | $35.95 | 1,254,465 |
| 2024-09-04 | $35.28 | $35.95 | $35.23 | $35.88 | $35.88 | 1,746,246 |
| 2024-09-03 | $34.80 | $35.33 | $34.77 | $35.32 | $35.32 | 1,672,732 |
| 2024-08-30 | $34.90 | $35.09 | $34.73 | $35.00 | $35.00 | 1,311,930 |
| 2024-08-29 | $35.18 | $35.18 | $34.85 | $34.89 | $34.89 | 1,269,340 |
| 2024-08-28 | $35.19 | $35.28 | $34.87 | $35.01 | $35.01 | 3,364,514 |
| 2024-08-27 | $35.08 | $35.26 | $34.98 | $35.22 | $35.22 | 2,540,823 |
| 2024-08-26 | $35.08 | $35.32 | $35.07 | $35.14 | $35.14 | 1,382,595 |
| 2024-08-23 | $34.64 | $35.20 | $34.54 | $34.97 | $34.97 | 1,301,722 |
| 2024-08-22 | $34.65 | $34.76 | $34.47 | $34.55 | $34.55 | 828,477 |
| 2024-08-21 | $34.59 | $34.71 | $34.53 | $34.62 | $34.62 | 964,506 |
| 2024-08-20 | $34.34 | $34.58 | $34.16 | $34.53 | $34.53 | 1,363,573 |
| 2024-08-19 | $34.34 | $34.53 | $34.33 | $34.36 | $34.36 | 1,123,383 |
| 2024-08-16 | $34.35 | $34.39 | $34.13 | $34.31 | $34.31 | 1,326,270 |
| 2024-08-15 | $34.21 | $34.39 | $34.07 | $34.31 | $34.31 | 1,927,913 |
| 2024-08-14 | $34.38 | $34.54 | $34.09 | $34.26 | $34.26 | 2,593,263 |
| 2024-08-13 | $34.84 | $34.89 | $34.32 | $34.48 | $34.48 | 2,655,178 |
| 2024-08-12 | $35.06 | $35.09 | $34.78 | $34.82 | $34.82 | 1,573,107 |
| 2024-08-09 | $35.08 | $35.15 | $34.84 | $34.99 | $34.99 | 1,408,991 |
| 2024-08-08 | $34.90 | $35.15 | $34.82 | $35.02 | $35.02 | 1,560,254 |
| 2024-08-07 | $35.14 | $35.28 | $34.77 | $34.85 | $34.85 | 1,735,668 |
| 2024-08-06 | $33.83 | $35.06 | $33.71 | $35.00 | $35.00 | 3,559,158 |
| 2024-08-05 | $33.50 | $34.13 | $33.34 | $33.93 | $33.93 | 2,462,593 |
| 2024-08-02 | $33.87 | $34.41 | $33.50 | $34.33 | $34.33 | 2,894,251 |
| 2024-08-01 | $33.90 | $34.17 | $33.55 | $33.93 | $33.93 | 2,377,076 |
| 2024-07-31 | $33.59 | $33.92 | $33.53 | $33.73 | $33.73 | 2,050,662 |
| 2024-07-30 | $33.29 | $33.68 | $33.16 | $33.56 | $33.56 | 1,808,817 |
| 2024-07-29 | $33.40 | $33.41 | $33.13 | $33.27 | $33.27 | 3,553,351 |
| 2024-07-26 | $33.22 | $33.45 | $33.06 | $33.36 | $33.36 | 1,416,327 |
| 2024-07-25 | $33.21 | $33.50 | $33.04 | $33.17 | $33.17 | 2,155,626 |
| 2024-07-24 | $32.91 | $33.30 | $32.85 | $33.16 | $33.16 | 1,421,293 |
| 2024-07-23 | $33.03 | $33.07 | $32.80 | $32.89 | $32.89 | 1,520,906 |
| 2024-07-22 | $33.30 | $33.30 | $32.78 | $32.98 | $32.98 | 1,796,309 |
| 2024-07-19 | $33.31 | $33.39 | $32.96 | $33.21 | $33.21 | 1,860,771 |
| 2024-07-18 | $33.29 | $33.65 | $33.29 | $33.33 | $33.33 | 1,960,425 |
| 2024-07-17 | $32.96 | $33.38 | $32.71 | $33.37 | $33.37 | 2,020,846 |
| 2024-07-16 | $32.87 | $32.97 | $32.68 | $32.95 | $32.95 | 1,738,087 |
| 2024-07-15 | $32.50 | $32.81 | $32.32 | $32.70 | $32.70 | 3,066,705 |
| 2024-07-12 | $32.40 | $32.60 | $32.17 | $32.47 | $32.47 | 1,623,581 |
| 2024-07-11 | $31.87 | $32.48 | $31.83 | $32.27 | $32.27 | 2,080,349 |
| 2024-07-10 | $31.69 | $31.80 | $31.48 | $31.77 | $31.77 | 1,845,809 |
| 2024-07-09 | $31.63 | $31.67 | $31.40 | $31.54 | $31.54 | 2,538,568 |
| 2024-07-08 | $31.67 | $31.79 | $31.57 | $31.73 | $31.73 | 2,251,098 |
| 2024-07-05 | $31.56 | $31.66 | $31.34 | $31.62 | $31.62 | 2,940,648 |
| 2024-07-03 | $31.31 | $31.75 | $31.31 | $31.47 | $31.47 | 1,394,385 |
| 2024-07-02 | $32.14 | $32.17 | $31.13 | $31.33 | $31.33 | 4,425,603 |
| 2024-07-01 | $32.38 | $32.72 | $32.06 | $32.09 | $32.09 | 1,968,909 |
| 2024-06-28 | $32.45 | $32.60 | $32.30 | $32.37 | $32.37 | 1,666,299 |
| 2024-06-27 | $32.59 | $32.59 | $32.32 | $32.39 | $32.39 | 1,483,629 |
| 2024-06-26 | $32.55 | $32.63 | $32.31 | $32.57 | $32.57 | 1,876,066 |
| 2024-06-25 | $33.16 | $33.26 | $32.61 | $32.72 | $32.72 | 1,866,822 |
| 2024-06-24 | $32.51 | $33.31 | $32.51 | $33.24 | $33.24 | 2,343,781 |
| 2024-06-21 | $32.87 | $32.98 | $32.51 | $32.60 | $32.60 | 2,290,928 |
| 2024-06-20 | $32.41 | $32.82 | $32.29 | $32.79 | $32.79 | 1,975,270 |
| 2024-06-18 | $32.60 | $32.77 | $32.35 | $32.50 | $32.50 | 1,982,567 |
| 2024-06-17 | $32.83 | $32.85 | $32.51 | $32.64 | $32.64 | 1,796,237 |
| 2024-06-14 | $33.01 | $33.12 | $32.47 | $32.88 | $32.88 | 2,191,246 |
| 2024-06-13 | $34.30 | $34.30 | $33.73 | $33.98 | $33.25 | 2,239,881 |
| 2024-06-12 | $34.37 | $34.62 | $34.21 | $34.29 | $33.55 | 1,528,602 |
| 2024-06-11 | $33.76 | $34.10 | $33.56 | $34.06 | $34.06 | 1,827,024 |
| 2024-06-10 | $34.20 | $34.23 | $33.83 | $33.89 | $33.89 | 2,472,545 |
| 2024-06-07 | $34.35 | $34.43 | $34.21 | $34.23 | $34.23 | 1,266,998 |
| 2024-06-06 | $34.48 | $34.78 | $34.42 | $34.49 | $34.49 | 1,784,297 |
| 2024-06-05 | $34.50 | $34.66 | $34.23 | $34.51 | $34.51 | 1,489,599 |
| 2024-06-04 | $34.35 | $34.54 | $34.03 | $34.45 | $34.45 | 2,606,216 |
| 2024-06-03 | $34.25 | $34.50 | $34.04 | $34.36 | $34.36 | 2,152,617 |
| 2024-05-31 | $33.79 | $34.36 | $33.79 | $34.21 | $34.21 | 2,875,454 |
| 2024-05-30 | $33.28 | $33.78 | $33.27 | $33.66 | $33.66 | 2,387,361 |
| 2024-05-29 | $33.45 | $33.46 | $33.08 | $33.19 | $33.19 | 2,156,030 |
| 2024-05-28 | $33.70 | $33.85 | $33.37 | $33.61 | $33.61 | 1,773,103 |
| 2024-05-24 | $33.90 | $33.98 | $33.55 | $33.57 | $33.57 | 1,355,737 |
| 2024-05-23 | $34.18 | $34.24 | $33.61 | $33.79 | $33.79 | 1,740,687 |
| 2024-05-22 | $33.72 | $34.25 | $33.62 | $34.15 | $34.15 | 2,117,904 |
| 2024-05-21 | $34.08 | $34.26 | $33.84 | $33.85 | $33.85 | 2,299,670 |
| 2024-05-20 | $34.33 | $34.34 | $33.85 | $34.07 | $34.07 | 1,218,851 |
| 2024-05-17 | $34.35 | $34.49 | $34.18 | $34.34 | $34.34 | 1,291,173 |
| 2024-05-16 | $34.48 | $34.54 | $34.23 | $34.34 | $34.34 | 1,368,999 |
| 2024-05-15 | $34.43 | $34.66 | $34.39 | $34.57 | $34.57 | 1,835,021 |
| 2024-05-14 | $34.17 | $34.28 | $33.94 | $34.17 | $34.17 | 1,685,575 |
| 2024-05-13 | $34.01 | $34.21 | $33.81 | $33.94 | $33.94 | 1,058,072 |
| 2024-05-10 | $33.80 | $34.06 | $33.73 | $33.94 | $33.94 | 1,405,438 |
| 2024-05-09 | $33.73 | $34.16 | $33.70 | $33.79 | $33.79 | 1,486,712 |
| 2024-05-08 | $33.36 | $33.81 | $33.33 | $33.62 | $33.62 | 1,635,790 |
| 2024-05-07 | $33.67 | $33.79 | $33.43 | $33.46 | $33.46 | 1,529,202 |
| 2024-05-06 | $33.53 | $33.82 | $33.49 | $33.55 | $33.55 | 2,258,400 |
| 2024-05-03 | $33.40 | $33.69 | $33.34 | $33.60 | $33.60 | 2,259,640 |
| 2024-05-02 | $33.50 | $33.50 | $32.42 | $32.99 | $32.99 | 3,315,211 |
| 2024-05-01 | $32.78 | $33.36 | $32.69 | $33.26 | $33.26 | 2,199,388 |
| 2024-04-30 | $32.51 | $32.88 | $32.40 | $32.85 | $32.85 | 2,078,636 |
| 2024-04-29 | $32.74 | $32.89 | $32.67 | $32.75 | $32.75 | 1,546,077 |
| 2024-04-26 | $32.89 | $32.93 | $32.59 | $32.62 | $32.62 | 1,477,945 |
| 2024-04-25 | $32.81 | $32.96 | $32.63 | $32.89 | $32.89 | 1,759,366 |
| 2024-04-24 | $33.19 | $33.33 | $32.85 | $33.06 | $33.06 | 2,191,996 |
| 2024-04-23 | $33.17 | $33.52 | $33.04 | $33.26 | $33.26 | 2,146,833 |
| 2024-04-22 | $32.71 | $32.91 | $32.56 | $32.90 | $32.90 | 2,609,203 |
| 2024-04-19 | $32.29 | $32.70 | $32.24 | $32.59 | $32.59 | 1,566,011 |
| 2024-04-18 | $32.25 | $32.41 | $32.09 | $32.21 | $32.21 | 1,392,137 |
| 2024-04-17 | $32.32 | $32.60 | $32.06 | $32.24 | $32.24 | 3,156,286 |
| 2024-04-16 | $32.23 | $32.32 | $31.82 | $32.22 | $32.22 | 2,203,905 |
| 2024-04-15 | $32.27 | $32.77 | $32.09 | $32.40 | $32.40 | 5,112,919 |
| 2024-04-12 | $32.61 | $32.83 | $32.00 | $32.11 | $32.11 | 2,518,880 |
| 2024-04-11 | $32.79 | $32.97 | $32.47 | $32.79 | $32.79 | 2,414,190 |
| 2024-04-10 | $32.62 | $32.87 | $32.40 | $32.77 | $32.77 | 2,455,431 |
| 2024-04-09 | $32.79 | $33.28 | $32.65 | $33.17 | $33.17 | 2,233,065 |
| 2024-04-08 | $32.96 | $33.07 | $32.65 | $32.77 | $32.77 | 1,712,964 |
| 2024-04-05 | $32.86 | $33.11 | $32.71 | $32.93 | $32.93 | 2,080,784 |
| 2024-04-04 | $33.20 | $33.63 | $33.02 | $33.17 | $33.17 | 3,213,656 |
| 2024-04-03 | $32.96 | $33.27 | $32.81 | $32.98 | $32.98 | 3,192,981 |
| 2024-04-02 | $33.45 | $33.48 | $32.38 | $32.94 | $32.94 | 4,086,264 |
| 2024-04-01 | $33.97 | $33.97 | $33.44 | $33.80 | $33.80 | 2,554,724 |
| 2024-03-28 | $34.34 | $34.58 | $33.67 | $33.98 | $33.98 | 3,526,784 |
| 2024-03-27 | $33.92 | $34.33 | $33.90 | $34.26 | $34.26 | 6,099,314 |
| 2024-03-26 | $34.05 | $34.12 | $33.85 | $33.87 | $33.87 | 3,165,632 |
| 2024-03-25 | $33.71 | $33.88 | $33.54 | $33.82 | $33.82 | 3,506,131 |
| 2024-03-22 | $34.20 | $34.25 | $33.56 | $33.71 | $33.71 | 2,616,605 |
| 2024-03-21 | $34.30 | $34.53 | $34.16 | $34.17 | $34.17 | 1,776,943 |
| 2024-03-20 | $34.09 | $34.40 | $33.96 | $34.37 | $34.37 | 1,686,727 |
| 2024-03-19 | $34.09 | $34.37 | $33.93 | $34.17 | $34.17 | 1,722,427 |
| 2024-03-18 | $34.41 | $34.41 | $34.00 | $34.20 | $34.20 | 3,320,771 |
| 2024-03-15 | $34.05 | $34.53 | $33.97 | $34.40 | $34.40 | 2,662,894 |
| 2024-03-14 | $34.99 | $35.02 | $33.54 | $34.04 | $34.04 | 6,092,155 |
| 2024-03-13 | $36.11 | $36.24 | $35.67 | $35.77 | $35.01 | 2,511,607 |
| 2024-03-12 | $36.45 | $36.45 | $36.07 | $36.19 | $35.42 | 2,068,382 |
| 2024-03-11 | $36.59 | $36.81 | $36.26 | $36.45 | $35.68 | 2,221,690 |
| 2024-03-08 | $36.70 | $36.94 | $36.40 | $36.53 | $35.76 | 2,301,584 |
| 2024-03-07 | $36.70 | $36.74 | $36.48 | $36.68 | $35.90 | 2,096,129 |
| 2024-03-06 | $36.13 | $36.47 | $36.03 | $36.34 | $35.57 | 3,240,249 |
| 2024-03-05 | $36.27 | $36.29 | $35.84 | $35.90 | $35.14 | 3,112,717 |
| 2024-03-04 | $36.72 | $36.91 | $36.18 | $36.24 | $35.47 | 3,560,212 |
| 2024-03-01 | $37.08 | $37.30 | $36.86 | $36.98 | $36.20 | 1,494,308 |
| 2024-02-29 | $37.25 | $37.33 | $37.10 | $37.11 | $36.32 | 1,223,982 |
| 2024-02-28 | $37.14 | $37.32 | $37.09 | $37.15 | $36.36 | 1,262,011 |
| 2024-02-27 | $37.45 | $37.47 | $37.26 | $37.30 | $36.51 | 2,556,596 |
| 2024-02-26 | $37.50 | $37.55 | $37.02 | $37.26 | $36.47 | 3,045,879 |
| 2024-02-23 | $37.61 | $37.75 | $37.33 | $37.60 | $36.80 | 3,049,202 |
| 2024-02-22 | $37.95 | $38.01 | $37.55 | $37.61 | $36.81 | 3,281,130 |
| 2024-02-21 | $37.84 | $38.06 | $37.74 | $37.92 | $37.12 | 1,301,252 |
| 2024-02-20 | $37.68 | $38.14 | $37.68 | $37.88 | $37.08 | 2,503,449 |
| 2024-02-16 | $37.13 | $37.79 | $37.13 | $37.68 | $36.88 | 1,743,125 |
| 2024-02-15 | $37.10 | $37.63 | $37.04 | $37.28 | $36.49 | 4,793,493 |
| 2024-02-14 | $37.25 | $37.51 | $36.91 | $37.01 | $36.23 | 5,428,206 |
| 2024-02-13 | $37.80 | $37.88 | $36.81 | $37.09 | $36.30 | 2,820,808 |
| 2024-02-12 | $37.50 | $38.21 | $37.43 | $38.00 | $37.19 | 2,211,396 |
| 2024-02-09 | $37.95 | $38.14 | $37.29 | $37.53 | $36.73 | 3,833,249 |
| 2024-02-08 | $38.66 | $38.70 | $37.42 | $37.95 | $37.15 | 4,866,861 |
| 2024-02-07 | $39.67 | $39.73 | $39.23 | $39.39 | $38.56 | 2,280,978 |
| 2024-02-06 | $38.99 | $39.67 | $38.86 | $39.63 | $38.79 | 1,780,711 |
| 2024-02-05 | $39.30 | $39.33 | $38.84 | $39.01 | $38.18 | 3,215,538 |
| 2024-02-02 | $40.50 | $40.50 | $38.95 | $39.55 | $38.71 | 3,115,938 |
| 2024-02-01 | $40.50 | $40.92 | $40.38 | $40.88 | $40.01 | 2,539,133 |
| 2024-01-31 | $40.81 | $40.99 | $40.23 | $40.35 | $39.49 | 1,451,010 |
| 2024-01-30 | $41.00 | $41.11 | $40.68 | $40.77 | $39.91 | 1,600,154 |
| 2024-01-29 | $40.75 | $41.15 | $40.51 | $41.12 | $40.25 | 1,686,935 |
| 2024-01-26 | $40.56 | $40.82 | $40.56 | $40.75 | $39.89 | 1,268,844 |
| 2024-01-25 | $40.85 | $41.00 | $40.40 | $40.50 | $39.64 | 1,533,944 |
| 2024-01-24 | $41.29 | $41.52 | $40.61 | $40.67 | $39.81 | 2,032,637 |
| 2024-01-23 | $41.06 | $41.26 | $40.85 | $41.16 | $40.29 | 1,699,046 |
| 2024-01-22 | $41.76 | $41.77 | $40.91 | $40.93 | $40.06 | 2,429,289 |
| 2024-01-19 | $41.61 | $41.77 | $41.41 | $41.68 | $40.80 | 1,671,711 |
| 2024-01-18 | $41.47 | $41.52 | $41.13 | $41.51 | $40.63 | 2,081,247 |
| 2024-01-17 | $41.10 | $41.42 | $40.95 | $41.32 | $40.44 | 2,437,890 |
| 2024-01-16 | $40.85 | $41.49 | $40.71 | $41.42 | $40.54 | 1,929,565 |
| 2024-01-12 | $40.94 | $41.30 | $40.81 | $40.89 | $40.89 | 1,404,189 |
| 2024-01-11 | $40.96 | $41.03 | $40.36 | $40.69 | $40.69 | 2,136,437 |
| 2024-01-10 | $40.64 | $40.93 | $40.50 | $40.90 | $40.90 | 1,190,399 |
| 2024-01-09 | $40.80 | $40.80 | $40.31 | $40.58 | $40.58 | 1,364,598 |
| 2024-01-08 | $40.75 | $41.00 | $40.71 | $40.91 | $40.91 | 2,042,226 |
| 2024-01-05 | $40.64 | $41.06 | $40.44 | $40.79 | $40.79 | 1,270,716 |
| 2024-01-04 | $40.74 | $40.85 | $40.33 | $40.65 | $40.65 | 2,480,382 |
| 2024-01-03 | $40.59 | $40.81 | $40.44 | $40.63 | $40.63 | 1,799,360 |
| 2024-01-02 | $39.21 | $40.42 | $39.18 | $40.38 | $40.38 | 2,080,126 |
| 2023-12-29 | $39.05 | $39.42 | $38.91 | $39.38 | $39.38 | 1,863,251 |
| 2023-12-28 | $38.94 | $39.27 | $38.94 | $39.15 | $39.15 | 1,450,250 |
| 2023-12-27 | $38.80 | $39.14 | $38.80 | $38.97 | $38.97 | 2,009,652 |
| 2023-12-26 | $38.70 | $38.98 | $38.56 | $38.95 | $38.95 | 1,018,801 |
| 2023-12-22 | $38.83 | $39.20 | $38.62 | $38.77 | $38.77 | 2,136,675 |
| 2023-12-21 | $38.65 | $38.84 | $38.40 | $38.73 | $38.73 | 2,544,985 |
| 2023-12-20 | $38.51 | $38.77 | $38.19 | $38.30 | $38.30 | 2,218,355 |
| 2023-12-19 | $38.65 | $38.85 | $38.42 | $38.51 | $38.51 | 2,124,633 |
| 2023-12-18 | $38.91 | $39.04 | $38.52 | $38.55 | $38.55 | 2,743,898 |
| 2023-12-15 | $40.27 | $40.37 | $38.65 | $38.69 | $38.69 | 2,860,947 |
| 2023-12-14 | $40.42 | $40.66 | $39.95 | $40.07 | $40.07 | 3,022,772 |
| 2023-12-13 | $40.24 | $41.06 | $40.01 | $40.98 | $40.25 | 1,946,089 |
| 2023-12-12 | $40.37 | $40.47 | $39.98 | $40.23 | $39.52 | 1,704,748 |
| 2023-12-11 | $40.68 | $40.81 | $40.27 | $40.39 | $39.67 | 1,793,891 |
| 2023-12-08 | $40.76 | $40.85 | $40.55 | $40.61 | $39.89 | 1,326,875 |
| 2023-12-07 | $40.75 | $40.92 | $40.41 | $40.76 | $40.04 | 1,694,762 |
| 2023-12-06 | $40.71 | $41.33 | $40.67 | $40.69 | $39.97 | 1,421,885 |
| 2023-12-05 | $40.47 | $40.83 | $40.40 | $40.47 | $39.75 | 1,557,853 |
| 2023-12-04 | $40.00 | $40.64 | $39.99 | $40.60 | $40.60 | 1,665,278 |
| 2023-12-01 | $39.53 | $40.42 | $39.50 | $40.31 | $40.31 | 1,830,591 |
| 2023-11-30 | $39.18 | $39.44 | $38.94 | $39.39 | $39.39 | 1,572,056 |
| 2023-11-29 | $39.27 | $39.39 | $39.01 | $39.10 | $39.10 | 1,332,788 |
| 2023-11-28 | $39.30 | $39.51 | $39.15 | $39.24 | $39.24 | 1,194,378 |
| 2023-11-27 | $39.53 | $39.62 | $39.32 | $39.33 | $39.33 | 1,860,670 |
| 2023-11-24 | $39.52 | $39.70 | $39.36 | $39.68 | $39.68 | 609,616 |
| 2023-11-22 | $39.41 | $39.44 | $39.22 | $39.28 | $39.28 | 1,503,838 |
| 2023-11-21 | $39.43 | $39.73 | $39.28 | $39.37 | $39.37 | 1,227,284 |
| 2023-11-20 | $39.42 | $39.58 | $39.25 | $39.47 | $39.47 | 1,346,169 |
| 2023-11-17 | $39.59 | $39.70 | $39.32 | $39.50 | $39.50 | 1,501,789 |
| 2023-11-16 | $39.42 | $39.56 | $39.26 | $39.39 | $39.39 | 1,126,277 |
| 2023-11-15 | $39.62 | $39.76 | $39.46 | $39.50 | $39.50 | 1,258,315 |
| 2023-11-14 | $39.00 | $39.67 | $39.00 | $39.49 | $39.49 | 1,572,265 |
| 2023-11-13 | $38.35 | $38.86 | $38.13 | $38.55 | $38.55 | 1,201,831 |
| 2023-11-10 | $38.77 | $38.77 | $38.20 | $38.50 | $38.50 | 1,336,255 |
| 2023-11-09 | $38.80 | $39.03 | $38.56 | $38.65 | $38.65 | 1,160,277 |
| 2023-11-08 | $38.84 | $39.03 | $38.51 | $38.64 | $38.64 | 1,267,550 |
| 2023-11-07 | $39.32 | $39.36 | $38.90 | $38.94 | $38.94 | 1,404,821 |
| 2023-11-06 | $39.80 | $39.97 | $39.49 | $39.57 | $39.57 | 1,207,221 |
| 2023-11-03 | $39.50 | $40.03 | $39.18 | $39.88 | $39.88 | 1,902,377 |
| 2023-11-02 | $38.40 | $39.15 | $37.76 | $39.06 | $39.06 | 2,213,995 |
| 2023-11-01 | $37.32 | $37.99 | $37.10 | $37.86 | $37.86 | 2,419,741 |
| 2023-10-31 | $37.26 | $37.45 | $37.11 | $37.13 | $37.13 | 1,603,879 |
| 2023-10-30 | $36.91 | $37.42 | $36.84 | $37.28 | $37.28 | 1,993,338 |
| 2023-10-27 | $37.22 | $37.22 | $36.59 | $36.65 | $36.65 | 1,919,270 |
| 2023-10-26 | $36.91 | $37.25 | $36.85 | $37.13 | $37.13 | 1,881,293 |
| 2023-10-25 | $37.41 | $37.60 | $37.09 | $37.12 | $37.12 | 1,860,654 |
| 2023-10-24 | $37.54 | $37.76 | $37.34 | $37.54 | $37.54 | 1,783,433 |
| 2023-10-23 | $36.77 | $37.70 | $36.62 | $37.37 | $37.37 | 2,096,196 |
| 2023-10-20 | $37.52 | $37.65 | $36.93 | $36.93 | $36.93 | 1,531,006 |
| 2023-10-19 | $37.40 | $37.96 | $37.36 | $37.54 | $37.54 | 1,788,368 |
| 2023-10-18 | $38.13 | $38.17 | $37.40 | $37.40 | $37.40 | 1,281,341 |
| 2023-10-17 | $38.49 | $38.71 | $38.22 | $38.39 | $38.39 | 2,207,347 |
| 2023-10-16 | $37.99 | $38.72 | $37.76 | $38.58 | $38.58 | 2,161,026 |
| 2023-10-13 | $38.07 | $38.26 | $37.76 | $37.84 | $37.84 | 1,561,351 |
| 2023-10-12 | $38.33 | $38.46 | $37.56 | $37.87 | $37.87 | 1,827,299 |
| 2023-10-11 | $38.13 | $38.43 | $37.99 | $38.40 | $38.40 | 1,979,786 |
| 2023-10-10 | $37.69 | $38.26 | $37.58 | $38.02 | $38.02 | 2,138,517 |
| 2023-10-09 | $37.12 | $37.74 | $37.12 | $37.67 | $37.67 | 1,757,223 |
| 2023-10-06 | $37.16 | $37.55 | $36.54 | $37.32 | $37.32 | 3,011,857 |
| 2023-10-05 | $36.53 | $37.41 | $36.47 | $37.38 | $37.38 | 2,908,656 |
| 2023-10-04 | $36.41 | $36.76 | $36.21 | $36.50 | $36.50 | 2,599,697 |
| 2023-10-03 | $36.39 | $36.78 | $36.15 | $36.39 | $36.39 | 2,814,853 |
| 2023-10-02 | $38.09 | $38.21 | $36.47 | $36.63 | $36.63 | 3,082,273 |
| 2023-09-29 | $38.52 | $38.67 | $38.17 | $38.17 | $38.17 | 3,182,225 |
| 2023-09-28 | $38.13 | $38.44 | $37.94 | $38.20 | $38.20 | 1,699,490 |
| 2023-09-27 | $38.51 | $38.58 | $37.70 | $38.17 | $38.17 | 4,391,903 |
| 2023-09-26 | $39.25 | $39.28 | $38.51 | $38.51 | $38.51 | 2,391,505 |
| 2023-09-25 | $39.69 | $39.81 | $39.37 | $39.44 | $39.44 | 2,060,841 |
| 2023-09-22 | $39.80 | $40.06 | $39.77 | $39.83 | $39.83 | 1,891,436 |
| 2023-09-21 | $40.35 | $40.48 | $39.69 | $39.69 | $39.69 | 2,007,333 |
| 2023-09-20 | $40.75 | $40.96 | $40.54 | $40.55 | $40.55 | 1,001,796 |
| 2023-09-19 | $40.85 | $41.03 | $40.55 | $40.57 | $40.57 | 1,344,355 |
| 2023-09-18 | $40.82 | $40.91 | $40.56 | $40.78 | $40.78 | 1,181,782 |
| 2023-09-15 | $40.66 | $41.09 | $40.66 | $40.78 | $40.78 | 2,786,430 |
| 2023-09-14 | $40.82 | $41.09 | $40.67 | $40.99 | $40.99 | 2,205,760 |
| 2023-09-13 | $41.18 | $41.43 | $41.06 | $41.25 | $40.54 | 1,038,294 |
| 2023-09-12 | $41.10 | $41.28 | $40.91 | $41.16 | $41.16 | 754,072 |
| 2023-09-11 | $40.81 | $41.13 | $40.64 | $40.96 | $40.96 | 1,113,094 |
| 2023-09-08 | $40.57 | $40.61 | $40.36 | $40.52 | $40.52 | 900,467 |
| 2023-09-07 | $40.70 | $40.91 | $40.34 | $40.38 | $40.38 | 1,058,327 |
| 2023-09-06 | $40.80 | $40.86 | $40.53 | $40.62 | $40.62 | 938,713 |
| 2023-09-05 | $41.45 | $41.52 | $41.02 | $41.04 | $41.04 | 1,229,123 |
| 2023-09-01 | $41.98 | $42.16 | $41.39 | $41.45 | $41.45 | 2,380,190 |
| 2023-08-31 | $42.61 | $42.85 | $42.32 | $42.35 | $42.35 | 908,490 |
| 2023-08-30 | $42.73 | $42.96 | $42.58 | $42.61 | $42.61 | 798,192 |
| 2023-08-29 | $42.09 | $42.58 | $42.09 | $42.55 | $42.55 | 960,719 |
| 2023-08-28 | $41.52 | $42.17 | $41.48 | $42.09 | $42.09 | 1,248,650 |
| 2023-08-25 | $41.50 | $41.68 | $41.12 | $41.41 | $41.41 | 1,412,923 |
| 2023-08-24 | $40.41 | $41.46 | $40.36 | $41.37 | $41.37 | 2,626,249 |
| 2023-08-23 | $40.53 | $40.57 | $40.31 | $40.55 | $40.55 | 2,510,003 |
| 2023-08-22 | $40.62 | $40.63 | $40.32 | $40.40 | $40.40 | 1,350,052 |
| 2023-08-21 | $40.78 | $40.78 | $40.27 | $40.50 | $40.50 | 2,054,124 |
| 2023-08-18 | $40.53 | $40.75 | $40.48 | $40.69 | $40.69 | 844,321 |
| 2023-08-17 | $41.02 | $41.19 | $40.62 | $40.64 | $40.64 | 2,156,507 |
| 2023-08-16 | $41.17 | $41.48 | $40.96 | $40.99 | $40.99 | 1,439,739 |
| 2023-08-15 | $41.58 | $41.68 | $41.14 | $41.20 | $41.20 | 1,371,025 |
| 2023-08-14 | $42.09 | $42.23 | $41.71 | $41.79 | $41.79 | 819,722 |
| 2023-08-11 | $42.24 | $42.40 | $42.13 | $42.23 | $42.23 | 876,868 |
| 2023-08-10 | $42.41 | $42.73 | $42.29 | $42.30 | $42.30 | 867,873 |
| 2023-08-09 | $41.74 | $42.44 | $41.62 | $42.19 | $42.19 | 1,126,975 |
| 2023-08-08 | $41.83 | $41.92 | $41.44 | $41.80 | $41.80 | 985,859 |
| 2023-08-07 | $41.98 | $42.27 | $41.92 | $42.24 | $42.24 | 819,319 |
| 2023-08-04 | $41.65 | $42.42 | $41.49 | $42.03 | $42.03 | 1,573,099 |
| 2023-08-03 | $42.27 | $42.27 | $41.49 | $41.58 | $41.58 | 1,297,583 |
| 2023-08-02 | $42.50 | $42.58 | $42.08 | $42.08 | $42.08 | 1,732,912 |
| 2023-08-01 | $42.94 | $43.07 | $42.51 | $42.76 | $42.76 | 1,625,838 |
| 2023-07-31 | $43.19 | $43.53 | $43.12 | $43.22 | $43.22 | 1,003,211 |
| 2023-07-28 | $43.26 | $43.41 | $43.03 | $43.08 | $43.08 | 1,066,843 |
| 2023-07-27 | $43.53 | $43.65 | $43.14 | $43.14 | $43.14 | 1,163,484 |
| 2023-07-26 | $43.52 | $43.90 | $43.38 | $43.57 | $43.57 | 1,247,556 |
| 2023-07-25 | $44.29 | $44.34 | $43.54 | $43.85 | $43.85 | 2,193,275 |
| 2023-07-24 | $44.62 | $44.97 | $44.29 | $44.34 | $44.34 | 1,142,154 |
| 2023-07-21 | $44.12 | $44.49 | $44.07 | $44.44 | $44.44 | 1,446,837 |
| 2023-07-20 | $43.92 | $44.27 | $43.89 | $44.16 | $44.16 | 1,143,652 |
| 2023-07-19 | $43.80 | $44.04 | $43.68 | $43.89 | $43.89 | 1,423,640 |
| 2023-07-18 | $43.60 | $43.74 | $43.16 | $43.49 | $43.49 | 2,321,063 |
| 2023-07-17 | $44.19 | $44.44 | $43.58 | $43.71 | $43.71 | 2,153,264 |
| 2023-07-14 | $44.98 | $45.03 | $44.26 | $44.28 | $44.28 | 1,173,791 |
| 2023-07-13 | $44.69 | $45.19 | $44.55 | $45.07 | $45.07 | 1,991,085 |
| 2023-07-12 | $44.72 | $44.72 | $44.35 | $44.55 | $44.55 | 1,041,036 |
| 2023-07-11 | $44.25 | $44.43 | $44.12 | $44.31 | $44.31 | 1,538,714 |
| 2023-07-10 | $44.67 | $44.76 | $44.26 | $44.29 | $44.29 | 1,720,303 |
| 2023-07-07 | $44.81 | $45.14 | $44.69 | $44.83 | $44.83 | 1,461,598 |
| 2023-07-06 | $45.27 | $45.39 | $44.98 | $44.98 | $44.98 | 1,230,026 |
| 2023-07-05 | $45.54 | $45.65 | $45.27 | $45.54 | $45.54 | 1,466,367 |
| 2023-07-03 | $45.50 | $46.02 | $45.50 | $45.93 | $45.93 | 306,198 |
| 2023-06-30 | $45.25 | $45.71 | $45.18 | $45.59 | $45.59 | 1,043,009 |
| 2023-06-29 | $44.82 | $45.17 | $44.64 | $45.15 | $45.15 | 950,627 |
| 2023-06-28 | $44.69 | $44.92 | $44.33 | $44.89 | $44.89 | 990,928 |
| 2023-06-27 | $44.86 | $44.98 | $44.70 | $44.88 | $44.88 | 1,119,062 |
| 2023-06-26 | $44.63 | $44.86 | $44.43 | $44.78 | $44.78 | 1,231,607 |
| 2023-06-23 | $44.88 | $45.19 | $44.56 | $44.58 | $44.58 | 894,861 |
| 2023-06-22 | $44.95 | $45.06 | $44.72 | $44.99 | $44.99 | 730,403 |
| 2023-06-21 | $45.01 | $45.30 | $44.68 | $45.09 | $45.09 | 2,104,351 |
| 2023-06-20 | $45.41 | $45.46 | $45.05 | $45.13 | $45.13 | 933,745 |
| 2023-06-16 | $45.48 | $45.85 | $45.48 | $45.70 | $45.70 | 1,814,554 |
| 2023-06-15 | $45.20 | $45.49 | $44.92 | $45.41 | $45.41 | 1,298,702 |
| 2023-06-14 | $45.71 | $45.87 | $45.23 | $45.26 | $45.26 | 2,242,332 |
| 2023-06-13 | $46.24 | $46.58 | $46.15 | $46.44 | $45.71 | 4,113,957 |
| 2023-06-12 | $45.95 | $46.17 | $45.90 | $46.12 | $45.39 | 5,307,603 |
| 2023-06-09 | $46.05 | $46.18 | $45.85 | $45.97 | $45.24 | 715,404 |
| 2023-06-08 | $45.87 | $46.01 | $45.61 | $46.01 | $45.28 | 1,457,567 |
| 2023-06-07 | $45.70 | $45.91 | $45.51 | $45.88 | $45.88 | 1,430,660 |
| 2023-06-06 | $45.50 | $45.80 | $45.40 | $45.68 | $45.68 | 1,273,128 |
| 2023-06-05 | $45.75 | $46.07 | $45.56 | $45.60 | $45.60 | 1,284,246 |
| 2023-06-02 | $45.32 | $45.75 | $44.91 | $45.73 | $45.73 | 1,197,405 |
| 2023-06-01 | $45.25 | $45.55 | $45.03 | $45.43 | $45.43 | 1,403,023 |
| 2023-05-31 | $45.26 | $45.41 | $44.99 | $45.10 | $45.10 | 1,002,640 |
| 2023-05-30 | $45.43 | $45.62 | $45.31 | $45.46 | $45.46 | 663,477 |
| 2023-05-26 | $45.09 | $45.48 | $44.94 | $45.44 | $45.44 | 812,827 |
| 2023-05-25 | $45.88 | $46.04 | $45.03 | $45.06 | $45.06 | 1,706,398 |
| 2023-05-24 | $46.37 | $46.37 | $45.85 | $45.87 | $45.87 | 1,578,013 |
| 2023-05-23 | $46.69 | $46.89 | $46.44 | $46.56 | $46.56 | 709,512 |
| 2023-05-22 | $46.94 | $46.95 | $46.61 | $46.94 | $46.94 | 461,061 |
| 2023-05-19 | $46.78 | $47.24 | $46.78 | $46.95 | $46.95 | 671,748 |
| 2023-05-18 | $46.68 | $46.89 | $46.49 | $46.78 | $46.78 | 686,947 |
| 2023-05-17 | $47.12 | $47.27 | $46.57 | $47.00 | $47.00 | 856,986 |
| 2023-05-16 | $47.30 | $47.67 | $47.11 | $47.12 | $47.12 | 981,515 |
| 2023-05-15 | $47.48 | $47.64 | $47.23 | $47.48 | $47.48 | 802,270 |
| 2023-05-12 | $47.65 | $47.74 | $47.12 | $47.34 | $47.34 | 935,041 |
| 2023-05-11 | $47.64 | $47.81 | $47.45 | $47.64 | $47.64 | 655,785 |
| 2023-05-10 | $48.02 | $48.19 | $47.54 | $47.94 | $47.94 | 953,608 |
| 2023-05-09 | $47.89 | $48.10 | $47.78 | $47.86 | $47.86 | 763,307 |
| 2023-05-08 | $48.17 | $48.24 | $47.77 | $48.03 | $48.03 | 915,883 |
| 2023-05-05 | $47.85 | $48.16 | $47.59 | $48.13 | $48.13 | 1,145,570 |
| 2023-05-04 | $47.81 | $47.96 | $47.22 | $47.60 | $47.60 | 1,488,711 |
| 2023-05-03 | $48.09 | $48.27 | $47.80 | $47.97 | $47.97 | 1,298,260 |
| 2023-05-02 | $48.09 | $48.29 | $47.65 | $47.96 | $47.96 | 1,045,174 |
| 2023-05-01 | $48.18 | $48.38 | $48.04 | $48.30 | $48.30 | 1,423,644 |
| 2023-04-28 | $47.73 | $48.21 | $47.71 | $48.07 | $48.07 | 960,906 |
| 2023-04-27 | $47.31 | $47.98 | $47.31 | $47.97 | $47.97 | 1,089,875 |
| 2023-04-26 | $47.48 | $47.86 | $47.24 | $47.24 | $47.24 | 1,356,973 |
| 2023-04-25 | $47.31 | $47.50 | $47.24 | $47.43 | $47.43 | 1,291,261 |
| 2023-04-24 | $47.45 | $47.88 | $47.45 | $47.62 | $47.62 | 1,064,442 |
| 2023-04-21 | $47.49 | $47.65 | $47.27 | $47.59 | $47.59 | 1,313,369 |
| 2023-04-20 | $47.05 | $47.55 | $46.99 | $47.43 | $47.43 | 1,203,412 |
| 2023-04-19 | $47.49 | $47.67 | $47.39 | $47.41 | $47.41 | 660,213 |
| 2023-04-18 | $47.87 | $48.01 | $47.59 | $47.62 | $47.62 | 724,942 |
| 2023-04-17 | $47.66 | $47.87 | $47.48 | $47.85 | $47.85 | 963,169 |
| 2023-04-14 | $48.06 | $48.20 | $47.49 | $47.55 | $47.55 | 1,370,951 |
| 2023-04-13 | $47.18 | $48.08 | $47.18 | $48.07 | $48.07 | 1,303,618 |
| 2023-04-12 | $46.85 | $47.27 | $46.85 | $47.03 | $47.03 | 953,047 |
| 2023-04-11 | $46.62 | $47.26 | $46.58 | $46.87 | $46.87 | 1,386,235 |
| 2023-04-10 | $46.30 | $46.59 | $45.62 | $46.57 | $46.57 | 1,228,340 |
| 2023-04-06 | $46.81 | $47.02 | $46.47 | $46.70 | $46.70 | 1,228,228 |
| 2023-04-05 | $46.43 | $46.97 | $46.36 | $46.96 | $46.96 | 1,936,504 |
| 2023-04-04 | $45.17 | $46.36 | $45.17 | $46.33 | $46.33 | 1,506,725 |
| 2023-04-03 | $44.91 | $45.46 | $44.76 | $45.34 | $45.34 | 1,178,870 |
| 2023-03-31 | $45.08 | $45.26 | $44.71 | $44.79 | $44.79 | 1,750,340 |
| 2023-03-30 | $44.77 | $45.07 | $44.72 | $45.06 | $45.06 | 997,057 |
| 2023-03-29 | $44.63 | $44.73 | $44.53 | $44.66 | $44.66 | 859,435 |
| 2023-03-28 | $44.36 | $44.64 | $44.26 | $44.42 | $44.42 | 966,727 |
| 2023-03-27 | $44.40 | $44.51 | $44.23 | $44.43 | $44.43 | 1,096,287 |
| 2023-03-24 | $43.68 | $44.31 | $43.68 | $44.24 | $44.24 | 1,256,533 |
| 2023-03-23 | $44.02 | $44.36 | $43.75 | $43.93 | $43.93 | 1,731,511 |
| 2023-03-22 | $44.15 | $44.40 | $43.83 | $43.83 | $43.83 | 1,555,115 |
| 2023-03-21 | $44.52 | $44.77 | $44.01 | $44.16 | $44.16 | 981,596 |
| 2023-03-20 | $44.00 | $44.52 | $43.92 | $44.45 | $44.45 | 1,206,435 |
| 2023-03-17 | $43.68 | $43.81 | $43.35 | $43.68 | $43.68 | 1,337,301 |
| 2023-03-16 | $43.40 | $43.63 | $42.90 | $43.62 | $43.62 | 1,489,538 |
| 2023-03-15 | $42.63 | $43.61 | $42.39 | $43.41 | $43.41 | 2,348,925 |
| 2023-03-14 | $43.12 | $43.39 | $42.76 | $43.29 | $43.29 | 4,477,936 |
| 2023-03-13 | $43.22 | $44.05 | $43.00 | $43.73 | $43.03 | 2,060,998 |
| 2023-03-10 | $43.52 | $43.62 | $43.05 | $43.20 | $42.51 | 1,481,098 |
| 2023-03-09 | $43.95 | $44.14 | $43.37 | $43.40 | $42.70 | 1,020,169 |
| 2023-03-08 | $43.93 | $44.15 | $43.76 | $43.92 | $43.22 | 899,524 |
| 2023-03-07 | $44.46 | $44.59 | $43.91 | $44.01 | $43.30 | 1,280,819 |
| 2023-03-06 | $44.52 | $44.79 | $44.47 | $44.56 | $43.85 | 729,007 |
| 2023-03-03 | $44.02 | $44.63 | $44.00 | $44.52 | $44.52 | 1,161,202 |
| 2023-03-02 | $44.16 | $44.40 | $43.84 | $44.02 | $44.02 | 813,040 |
| 2023-03-01 | $44.26 | $44.57 | $44.13 | $44.28 | $44.28 | 825,608 |
| 2023-02-28 | $44.41 | $44.41 | $44.12 | $44.25 | $44.25 | 1,005,918 |
| 2023-02-27 | $44.58 | $44.98 | $44.47 | $44.49 | $44.49 | 647,303 |
| 2023-02-24 | $44.50 | $44.54 | $44.05 | $44.45 | $44.45 | 851,694 |
| 2023-02-23 | $45.07 | $45.21 | $44.55 | $44.92 | $44.92 | 931,921 |
| 2023-02-22 | $45.31 | $45.39 | $44.86 | $44.95 | $44.95 | 783,458 |
| 2023-02-21 | $45.60 | $45.83 | $45.01 | $45.14 | $45.14 | 905,517 |
| 2023-02-17 | $45.29 | $45.88 | $45.20 | $45.83 | $45.83 | 975,160 |
| 2023-02-16 | $45.31 | $45.57 | $44.87 | $45.32 | $45.32 | 1,349,770 |
| 2023-02-15 | $45.55 | $45.63 | $45.32 | $45.61 | $45.61 | 872,372 |
| 2023-02-14 | $45.94 | $46.11 | $45.54 | $45.83 | $45.83 | 931,632 |
| 2023-02-13 | $45.55 | $45.94 | $45.55 | $45.83 | $45.83 | 780,744 |
| 2023-02-10 | $45.36 | $45.73 | $45.15 | $45.59 | $45.59 | 989,185 |
| 2023-02-09 | $45.78 | $45.87 | $44.92 | $45.06 | $45.06 | 1,356,370 |
| 2023-02-08 | $45.62 | $45.77 | $45.48 | $45.59 | $45.59 | 1,007,944 |
| 2023-02-07 | $45.84 | $46.05 | $45.52 | $45.67 | $45.67 | 1,387,494 |
| 2023-02-06 | $45.91 | $46.11 | $45.64 | $45.98 | $45.98 | 918,339 |
| 2023-02-03 | $45.67 | $46.20 | $45.60 | $46.09 | $46.09 | 1,427,649 |
| 2023-02-02 | $47.48 | $47.48 | $45.97 | $46.12 | $46.12 | 1,600,319 |
| 2023-02-01 | $47.16 | $47.77 | $46.93 | $47.60 | $47.60 | 1,263,153 |
| 2023-01-31 | $46.97 | $47.31 | $46.79 | $47.30 | $47.30 | 1,199,394 |
| 2023-01-30 | $46.68 | $47.22 | $46.66 | $46.94 | $46.94 | 1,224,658 |
| 2023-01-27 | $46.71 | $46.93 | $46.53 | $46.82 | $46.82 | 828,020 |
| 2023-01-26 | $46.66 | $46.91 | $46.53 | $46.90 | $46.90 | 703,993 |
| 2023-01-25 | $46.29 | $46.56 | $45.97 | $46.47 | $46.47 | 928,930 |
| 2023-01-24 | $46.28 | $46.71 | $45.87 | $46.27 | $46.27 | 1,166,740 |
| 2023-01-23 | $46.39 | $46.62 | $45.98 | $46.22 | $46.22 | 1,383,221 |
| 2023-01-20 | $46.19 | $46.70 | $45.85 | $46.70 | $46.70 | 937,768 |
| 2023-01-19 | $46.18 | $46.45 | $45.89 | $46.14 | $46.14 | 2,825,660 |
| 2023-01-18 | $47.09 | $47.17 | $46.22 | $46.32 | $46.32 | 1,140,549 |
| 2023-01-17 | $46.91 | $47.35 | $46.84 | $47.00 | $47.00 | 1,388,401 |
| 2023-01-13 | $46.14 | $46.78 | $46.07 | $46.66 | $46.66 | 1,211,193 |
| 2023-01-12 | $45.76 | $46.45 | $45.50 | $46.42 | $46.42 | 1,477,505 |
| 2023-01-11 | $45.89 | $46.05 | $45.26 | $45.56 | $45.56 | 1,106,973 |
| 2023-01-10 | $45.88 | $45.88 | $45.49 | $45.77 | $45.77 | 767,732 |
| 2023-01-09 | $45.97 | $46.27 | $45.66 | $45.84 | $45.84 | 1,168,192 |
| 2023-01-06 | $45.17 | $45.86 | $44.97 | $45.84 | $45.84 | 1,303,896 |
| 2023-01-05 | $44.79 | $44.84 | $44.41 | $44.77 | $44.77 | 1,118,892 |
| 2023-01-04 | $44.55 | $45.08 | $44.28 | $44.93 | $44.93 | 1,586,246 |
| 2023-01-03 | $43.74 | $44.07 | $43.41 | $44.06 | $44.06 | 1,113,823 |
| 2022-12-30 | $44.00 | $44.35 | $43.65 | $43.95 | $43.95 | 1,167,757 |
| 2022-12-29 | $43.66 | $44.30 | $43.50 | $44.12 | $44.12 | 1,231,585 |
| 2022-12-28 | $44.19 | $44.45 | $43.39 | $43.39 | $43.39 | 1,065,044 |
| 2022-12-27 | $44.19 | $44.39 | $44.08 | $44.26 | $44.26 | 736,101 |
| 2022-12-23 | $43.80 | $44.20 | $43.68 | $44.16 | $44.16 | 827,468 |
| 2022-12-22 | $43.80 | $43.91 | $43.41 | $43.88 | $43.88 | 1,192,872 |
| 2022-12-21 | $44.00 | $44.20 | $43.89 | $44.04 | $44.04 | 7,919,809 |
| 2022-12-20 | $43.70 | $44.01 | $43.39 | $43.79 | $43.79 | 1,141,742 |
| 2022-12-19 | $44.31 | $44.44 | $43.58 | $43.71 | $43.71 | 5,882,395 |
| 2022-12-16 | $43.97 | $44.18 | $43.55 | $44.13 | $44.13 | 7,042,520 |
| 2022-12-15 | $45.20 | $45.36 | $44.31 | $44.43 | $44.43 | 1,866,755 |
| 2022-12-14 | $45.83 | $46.16 | $45.43 | $45.55 | $45.55 | 1,610,004 |
| 2022-12-13 | $46.92 | $47.16 | $46.49 | $46.54 | $45.86 | 4,275,485 |
| 2022-12-12 | $46.13 | $46.51 | $46.07 | $46.36 | $45.68 | 1,201,038 |
| 2022-12-09 | $46.55 | $46.87 | $46.37 | $46.40 | $45.72 | 2,940,921 |
| 2022-12-08 | $46.73 | $46.93 | $46.55 | $46.66 | $45.97 | 924,679 |
| 2022-12-07 | $46.66 | $46.90 | $46.51 | $46.62 | $45.94 | 1,005,222 |
| 2022-12-06 | $46.94 | $47.19 | $46.58 | $46.69 | $46.00 | 930,043 |
| 2022-12-05 | $47.31 | $47.63 | $46.95 | $47.06 | $46.37 | 1,682,971 |
| 2022-12-02 | $47.20 | $47.44 | $46.97 | $47.27 | $46.58 | 916,808 |
| 2022-12-01 | $47.92 | $47.96 | $47.45 | $47.54 | $46.84 | 1,288,000 |
| 2022-11-30 | $47.41 | $47.74 | $46.81 | $47.64 | $46.94 | 1,174,189 |
| 2022-11-29 | $47.34 | $47.41 | $46.80 | $47.11 | $46.42 | 777,648 |
| 2022-11-28 | $47.63 | $47.91 | $47.29 | $47.46 | $46.76 | 1,260,140 |
| 2022-11-25 | $47.85 | $48.09 | $47.70 | $48.03 | $47.32 | 432,270 |
| 2022-11-23 | $47.21 | $47.66 | $47.16 | $47.66 | $46.96 | 967,024 |
| 2022-11-22 | $47.38 | $47.45 | $46.86 | $47.38 | $46.68 | 903,053 |
| 2022-11-21 | $47.43 | $47.50 | $47.04 | $47.13 | $46.44 | 930,878 |
| 2022-11-18 | $46.74 | $47.40 | $46.55 | $47.34 | $46.64 | 1,328,394 |
| 2022-11-17 | $46.38 | $46.57 | $46.14 | $46.51 | $45.83 | 1,180,738 |
| 2022-11-16 | $46.65 | $47.12 | $46.65 | $46.77 | $46.08 | 883,404 |
| 2022-11-15 | $47.19 | $47.40 | $46.54 | $46.65 | $45.96 | 1,260,905 |
| 2022-11-14 | $47.25 | $47.48 | $47.00 | $47.02 | $46.33 | 939,322 |
| 2022-11-11 | $47.05 | $47.20 | $46.48 | $47.17 | $47.17 | 883,334 |
| 2022-11-10 | $46.22 | $46.92 | $46.13 | $46.87 | $46.87 | 1,475,554 |
| 2022-11-09 | $45.50 | $46.01 | $45.24 | $45.30 | $45.30 | 4,186,518 |
| 2022-11-08 | $45.74 | $46.30 | $45.45 | $45.75 | $45.75 | 1,138,638 |
| 2022-11-07 | $45.89 | $45.99 | $45.43 | $45.67 | $45.67 | 1,366,677 |
| 2022-11-04 | $45.95 | $46.17 | $45.21 | $45.86 | $45.86 | 1,713,006 |
| 2022-11-03 | $44.51 | $45.37 | $44.31 | $45.11 | $45.11 | 2,052,090 |
| 2022-11-02 | $45.43 | $45.99 | $45.02 | $45.04 | $45.04 | 2,310,981 |
| 2022-11-01 | $45.51 | $45.69 | $44.99 | $45.19 | $45.19 | 2,026,744 |
| 2022-10-31 | $44.97 | $45.25 | $44.70 | $45.10 | $45.10 | 1,360,783 |
| 2022-10-28 | $44.64 | $45.53 | $44.56 | $45.47 | $45.47 | 1,642,427 |
| 2022-10-27 | $44.49 | $45.17 | $44.45 | $44.77 | $44.77 | 1,487,938 |
| 2022-10-26 | $44.13 | $44.75 | $43.91 | $44.38 | $44.38 | 1,726,295 |
| 2022-10-25 | $43.37 | $44.01 | $43.27 | $43.93 | $43.93 | 1,120,200 |
| 2022-10-24 | $43.34 | $43.49 | $42.78 | $43.30 | $43.30 | 1,229,173 |
| 2022-10-21 | $42.45 | $43.43 | $42.30 | $43.20 | $43.20 | 1,385,426 |
| 2022-10-20 | $43.14 | $43.81 | $42.48 | $42.55 | $42.55 | 1,479,304 |
| 2022-10-19 | $43.20 | $43.20 | $42.68 | $42.96 | $42.96 | 860,838 |
| 2022-10-18 | $43.39 | $43.59 | $42.83 | $43.40 | $43.40 | 1,449,594 |
| 2022-10-17 | $42.48 | $43.47 | $42.42 | $42.91 | $42.91 | 1,386,606 |
| 2022-10-14 | $42.92 | $43.04 | $41.79 | $41.83 | $41.83 | 1,448,751 |
| 2022-10-13 | $40.11 | $42.92 | $39.88 | $42.80 | $42.80 | 2,222,080 |
| 2022-10-12 | $41.42 | $41.84 | $40.76 | $40.77 | $40.77 | 1,422,143 |
| 2022-10-11 | $41.50 | $42.17 | $41.22 | $41.46 | $41.46 | 1,389,610 |
| 2022-10-10 | $42.13 | $42.30 | $41.47 | $41.53 | $41.53 | 882,992 |
| 2022-10-07 | $42.37 | $42.66 | $41.86 | $42.00 | $42.00 | 1,425,690 |
| 2022-10-06 | $43.76 | $43.76 | $42.36 | $42.38 | $42.38 | 1,415,479 |
| 2022-10-05 | $44.40 | $44.45 | $43.47 | $43.99 | $43.99 | 1,192,278 |
| 2022-10-04 | $44.21 | $45.03 | $44.21 | $45.00 | $45.00 | 1,659,910 |
| 2022-10-03 | $42.52 | $44.19 | $42.47 | $44.06 | $44.06 | 1,801,449 |
| 2022-09-30 | $42.88 | $42.93 | $41.89 | $41.94 | $41.94 | 1,959,752 |
| 2022-09-29 | $44.30 | $44.36 | $42.80 | $42.86 | $42.86 | 2,119,428 |
| 2022-09-28 | $44.04 | $44.73 | $43.79 | $44.54 | $44.54 | 2,168,307 |
| 2022-09-27 | $44.59 | $44.89 | $43.96 | $44.01 | $44.01 | 1,393,447 |
| 2022-09-26 | $44.89 | $45.05 | $44.02 | $44.37 | $44.37 | 1,517,287 |
| 2022-09-23 | $45.84 | $45.85 | $45.07 | $45.24 | $45.24 | 1,378,238 |
| 2022-09-22 | $45.83 | $46.42 | $45.71 | $46.23 | $46.23 | 1,224,752 |
| 2022-09-21 | $46.30 | $46.64 | $45.91 | $45.92 | $45.92 | 1,366,146 |
| 2022-09-20 | $46.87 | $46.87 | $46.16 | $46.27 | $46.27 | 1,407,515 |
| 2022-09-19 | $46.54 | $47.27 | $46.44 | $47.24 | $47.24 | 1,206,105 |
| 2022-09-16 | $46.16 | $47.00 | $46.12 | $46.94 | $46.94 | 1,313,418 |
| 2022-09-15 | $46.38 | $46.96 | $46.13 | $46.55 | $46.55 | 1,461,036 |
| 2022-09-14 | $46.78 | $46.82 | $46.34 | $46.38 | $46.38 | 1,589,768 |
| 2022-09-13 | $48.90 | $49.03 | $47.45 | $47.46 | $46.76 | 3,983,192 |
| 2022-09-12 | $49.20 | $49.68 | $49.04 | $49.50 | $48.77 | 1,550,614 |
| 2022-09-09 | $48.48 | $48.94 | $48.36 | $48.91 | $48.18 | 2,501,364 |
| 2022-09-08 | $48.07 | $48.16 | $47.60 | $48.07 | $47.36 | 1,022,409 |
| 2022-09-07 | $47.72 | $48.27 | $47.59 | $48.20 | $47.48 | 1,445,657 |
| 2022-09-06 | $48.46 | $48.56 | $47.68 | $47.72 | $47.01 | 1,273,992 |
| 2022-09-02 | $48.48 | $48.98 | $48.16 | $48.38 | $48.38 | 922,831 |
| 2022-09-01 | $48.03 | $48.31 | $47.81 | $48.23 | $48.23 | 1,042,053 |
| 2022-08-31 | $48.67 | $48.91 | $48.19 | $48.20 | $48.20 | 972,745 |
| 2022-08-30 | $49.73 | $49.84 | $48.73 | $48.80 | $48.80 | 1,353,366 |
| 2022-08-29 | $49.42 | $49.84 | $49.23 | $49.68 | $49.68 | 888,770 |
| 2022-08-26 | $50.43 | $50.50 | $49.55 | $49.59 | $49.59 | 820,747 |
| 2022-08-25 | $50.12 | $50.45 | $49.79 | $50.38 | $50.38 | 722,252 |
| 2022-08-24 | $50.27 | $50.44 | $49.86 | $50.11 | $50.11 | 1,139,769 |
| 2022-08-23 | $50.21 | $50.44 | $49.90 | $50.31 | $50.31 | 1,008,689 |
| 2022-08-22 | $50.70 | $50.76 | $49.97 | $50.18 | $50.18 | 887,613 |
| 2022-08-19 | $50.40 | $50.83 | $50.35 | $50.81 | $50.81 | 619,666 |
| 2022-08-18 | $50.75 | $50.83 | $50.40 | $50.57 | $50.57 | 1,538,262 |
| 2022-08-17 | $50.77 | $50.93 | $50.53 | $50.75 | $50.75 | 779,808 |
| 2022-08-16 | $50.32 | $51.11 | $50.22 | $51.06 | $51.06 | 856,222 |
| 2022-08-15 | $50.00 | $50.24 | $49.74 | $50.22 | $50.22 | 970,738 |
| 2022-08-12 | $50.37 | $50.51 | $49.94 | $50.48 | $50.48 | 1,312,363 |
| 2022-08-11 | $50.77 | $50.95 | $50.26 | $50.32 | $50.32 | 1,112,448 |
| 2022-08-10 | $50.05 | $50.51 | $50.02 | $50.43 | $50.43 | 901,059 |
| 2022-08-09 | $49.56 | $49.78 | $49.34 | $49.68 | $49.68 | 1,141,157 |
| 2022-08-08 | $49.58 | $49.95 | $49.26 | $49.51 | $49.51 | 1,160,002 |
| 2022-08-05 | $49.50 | $49.77 | $48.69 | $49.27 | $49.27 | 1,471,680 |
| 2022-08-04 | $49.67 | $50.28 | $49.40 | $49.79 | $49.79 | 978,786 |
| 2022-08-03 | $49.85 | $49.99 | $49.33 | $49.58 | $49.58 | 934,751 |
| 2022-08-02 | $50.40 | $50.45 | $49.73 | $49.78 | $49.78 | 908,672 |
| 2022-08-01 | $50.46 | $50.56 | $50.17 | $50.45 | $50.45 | 691,262 |
| 2022-07-29 | $50.23 | $50.71 | $50.17 | $50.53 | $50.53 | 926,568 |
| 2022-07-28 | $49.44 | $50.30 | $49.40 | $50.19 | $50.19 | 956,012 |
| 2022-07-27 | $49.34 | $49.67 | $49.11 | $49.46 | $49.46 | 984,755 |
| 2022-07-26 | $49.07 | $49.35 | $48.87 | $49.18 | $49.18 | 942,242 |
| 2022-07-25 | $49.23 | $49.53 | $49.01 | $49.22 | $49.22 | 1,280,845 |
| 2022-07-22 | $48.89 | $49.21 | $48.64 | $49.11 | $49.11 | 1,289,733 |
| 2022-07-21 | $48.84 | $49.19 | $48.75 | $48.99 | $48.99 | 1,076,942 |
| 2022-07-20 | $49.51 | $49.61 | $49.05 | $49.14 | $49.14 | 844,674 |
| 2022-07-19 | $49.19 | $49.55 | $49.04 | $49.43 | $49.43 | 808,807 |
| 2022-07-18 | $49.09 | $49.35 | $48.67 | $48.81 | $48.81 | 918,926 |
| 2022-07-15 | $49.32 | $49.38 | $48.69 | $48.79 | $48.79 | 1,052,713 |
| 2022-07-14 | $48.64 | $49.10 | $48.24 | $48.84 | $48.84 | 1,403,312 |
| 2022-07-13 | $48.74 | $49.67 | $48.58 | $49.54 | $49.54 | 1,864,185 |
| 2022-07-12 | $48.72 | $49.00 | $48.52 | $48.79 | $48.79 | 1,084,314 |
| 2022-07-11 | $48.83 | $49.05 | $48.66 | $48.77 | $48.77 | 868,548 |
| 2022-07-08 | $49.11 | $49.44 | $48.82 | $49.03 | $49.03 | 905,102 |
| 2022-07-07 | $49.28 | $49.41 | $48.89 | $49.19 | $49.19 | 748,510 |
| 2022-07-06 | $48.87 | $49.08 | $48.63 | $48.96 | $48.96 | 901,478 |
| 2022-07-05 | $49.10 | $49.25 | $47.77 | $48.89 | $48.89 | 1,269,612 |
| 2022-07-01 | $49.18 | $50.04 | $48.95 | $49.85 | $49.85 | 1,285,819 |
| 2022-06-30 | $48.82 | $49.33 | $48.68 | $49.18 | $49.18 | 1,188,307 |
| 2022-06-29 | $49.07 | $49.34 | $48.87 | $49.21 | $49.21 | 1,313,188 |
| 2022-06-28 | $49.59 | $49.83 | $48.94 | $48.98 | $48.98 | 1,259,547 |
| 2022-06-27 | $49.10 | $49.48 | $48.90 | $49.32 | $49.32 | 1,128,677 |
| 2022-06-24 | $48.24 | $49.09 | $48.10 | $49.08 | $49.08 | 1,348,309 |
| 2022-06-23 | $47.75 | $48.27 | $47.65 | $47.87 | $47.87 | 1,803,730 |
| 2022-06-22 | $47.96 | $48.51 | $47.70 | $47.99 | $47.99 | 1,686,513 |
| 2022-06-21 | $48.20 | $48.65 | $48.02 | $48.46 | $48.46 | 1,723,750 |
| 2022-06-17 | $47.44 | $47.86 | $47.25 | $47.57 | $47.57 | 2,171,505 |
| 2022-06-16 | $48.92 | $48.96 | $47.49 | $47.52 | $47.52 | 1,873,178 |
| 2022-06-15 | $49.15 | $49.66 | $48.63 | $49.49 | $49.49 | 2,014,355 |
| 2022-06-14 | $50.46 | $50.46 | $48.87 | $48.97 | $48.97 | 4,006,514 |
| 2022-06-13 | $51.90 | $52.05 | $51.06 | $51.21 | $50.47 | 3,781,421 |
| 2022-06-10 | $52.69 | $52.78 | $52.32 | $52.52 | $51.77 | 1,043,267 |
| 2022-06-09 | $54.08 | $54.38 | $53.24 | $53.25 | $52.48 | 1,925,089 |
| 2022-06-08 | $55.00 | $55.00 | $54.02 | $54.20 | $53.42 | 1,248,089 |
| 2022-06-07 | $54.16 | $55.13 | $54.11 | $55.11 | $54.32 | 928,741 |
| 2022-06-06 | $54.52 | $54.87 | $54.26 | $54.26 | $53.48 | 644,672 |
| 2022-06-03 | $54.73 | $54.89 | $54.37 | $54.47 | $53.69 | 629,709 |
| 2022-06-02 | $54.37 | $54.87 | $53.96 | $54.83 | $54.04 | 887,100 |
| 2022-06-01 | $54.50 | $54.65 | $54.12 | $54.21 | $53.43 | 1,099,296 |
| 2022-05-31 | $54.65 | $54.95 | $54.20 | $54.45 | $53.67 | 1,534,178 |
| 2022-05-27 | $53.60 | $54.17 | $53.40 | $54.10 | $53.32 | 1,030,481 |
| 2022-05-26 | $53.59 | $53.82 | $53.40 | $53.54 | $52.77 | 1,026,781 |
| 2022-05-25 | $53.40 | $53.67 | $53.02 | $53.51 | $52.74 | 1,121,799 |
| 2022-05-24 | $53.08 | $53.50 | $52.89 | $53.37 | $52.60 | 1,960,449 |
| 2022-05-23 | $53.03 | $53.66 | $52.81 | $53.35 | $52.58 | 820,684 |
| 2022-05-20 | $52.60 | $52.67 | $51.97 | $52.65 | $51.89 | 1,679,845 |
| 2022-05-19 | $52.80 | $53.02 | $52.34 | $52.38 | $51.63 | 1,572,936 |
| 2022-05-18 | $53.59 | $53.62 | $52.85 | $53.03 | $52.27 | 865,446 |
| 2022-05-17 | $53.93 | $54.14 | $53.52 | $53.77 | $53.00 | 1,281,686 |
| 2022-05-16 | $52.90 | $54.07 | $52.80 | $53.82 | $53.05 | 1,248,062 |
| 2022-05-13 | $52.23 | $53.04 | $52.01 | $52.91 | $52.15 | 1,166,947 |
| 2022-05-12 | $52.34 | $52.53 | $51.43 | $52.06 | $51.31 | 1,787,191 |
| 2022-05-11 | $53.19 | $53.63 | $52.40 | $52.47 | $51.72 | 1,367,160 |
| 2022-05-10 | $53.81 | $54.27 | $52.69 | $52.97 | $52.21 | 1,768,382 |
| 2022-05-09 | $53.51 | $54.25 | $53.07 | $53.80 | $53.03 | 1,665,884 |
| 2022-05-06 | $53.63 | $54.15 | $53.32 | $53.91 | $53.14 | 1,370,402 |
| 2022-05-05 | $54.80 | $55.18 | $53.50 | $53.79 | $53.02 | 1,138,968 |
| 2022-05-04 | $53.52 | $54.64 | $53.24 | $54.50 | $53.72 | 1,806,103 |
| 2022-05-03 | $53.08 | $53.80 | $52.92 | $53.46 | $52.69 | 1,633,806 |
| 2022-05-02 | $53.24 | $53.34 | $52.21 | $52.94 | $52.18 | 3,410,256 |
| 2022-04-29 | $54.73 | $54.78 | $53.08 | $53.17 | $52.41 | 3,470,028 |
| 2022-04-28 | $54.63 | $55.00 | $54.46 | $54.74 | $53.95 | 4,899,972 |
| 2022-04-27 | $55.00 | $55.31 | $54.63 | $54.80 | $54.01 | 1,416,026 |
| 2022-04-26 | $55.71 | $56.24 | $55.12 | $55.16 | $54.37 | 1,423,546 |
| 2022-04-25 | $56.55 | $56.69 | $55.33 | $56.24 | $55.43 | 1,487,171 |
| 2022-04-22 | $57.76 | $57.76 | $56.71 | $56.89 | $56.07 | 1,403,995 |
| 2022-04-21 | $59.02 | $59.22 | $58.10 | $58.16 | $57.32 | 1,065,678 |
| 2022-04-20 | $58.43 | $59.34 | $58.21 | $59.02 | $58.17 | 1,158,540 |
| 2022-04-19 | $57.87 | $58.16 | $57.74 | $58.04 | $57.21 | 725,321 |
| 2022-04-18 | $58.05 | $58.72 | $57.88 | $57.94 | $57.11 | 939,114 |
| 2022-04-14 | $58.10 | $58.54 | $57.94 | $58.20 | $57.36 | 1,020,131 |
| 2022-04-13 | $57.49 | $58.08 | $57.46 | $57.97 | $57.14 | 1,012,068 |
| 2022-04-12 | $58.19 | $58.29 | $57.59 | $57.65 | $56.82 | 1,359,326 |
| 2022-04-11 | $58.16 | $58.51 | $57.71 | $57.91 | $57.08 | 1,354,882 |
| 2022-04-08 | $57.88 | $58.48 | $57.71 | $58.25 | $57.41 | 1,205,297 |
| 2022-04-07 | $57.52 | $58.06 | $57.26 | $57.96 | $57.13 | 1,529,767 |
| 2022-04-06 | $56.95 | $57.77 | $56.83 | $57.56 | $56.73 | 1,451,328 |
| 2022-04-05 | $56.36 | $57.53 | $56.35 | $57.11 | $56.29 | 1,597,865 |
| 2022-04-04 | $56.13 | $56.18 | $55.79 | $56.11 | $55.30 | 1,029,198 |
| 2022-04-01 | $55.56 | $56.14 | $55.30 | $56.13 | $55.32 | 1,201,968 |
| 2022-03-31 | $54.92 | $55.70 | $54.81 | $55.46 | $54.66 | 1,236,257 |
| 2022-03-30 | $54.64 | $54.91 | $54.56 | $54.87 | $54.08 | 1,077,176 |
| 2022-03-29 | $54.65 | $54.91 | $54.35 | $54.54 | $53.76 | 1,539,143 |
| 2022-03-28 | $54.40 | $54.64 | $53.94 | $54.61 | $53.83 | 966,238 |
| 2022-03-25 | $54.32 | $54.59 | $54.08 | $54.51 | $53.73 | 1,442,516 |
| 2022-03-24 | $53.98 | $54.17 | $53.78 | $54.05 | $53.27 | 766,842 |
| 2022-03-23 | $54.04 | $54.11 | $53.82 | $53.83 | $53.06 | 765,335 |
| 2022-03-22 | $54.15 | $54.16 | $53.77 | $53.97 | $53.19 | 933,153 |
| 2022-03-21 | $54.11 | $54.38 | $53.93 | $54.04 | $53.26 | 1,002,734 |
| 2022-03-18 | $53.99 | $54.08 | $53.45 | $53.91 | $53.14 | 1,466,863 |
| 2022-03-17 | $53.86 | $54.11 | $53.71 | $54.04 | $53.26 | 1,228,547 |
| 2022-03-16 | $53.02 | $53.65 | $52.80 | $53.63 | $52.86 | 1,139,297 |
| 2022-03-15 | $53.13 | $53.22 | $52.58 | $53.05 | $52.29 | 1,237,369 |
| 2022-03-14 | $53.90 | $54.45 | $52.97 | $53.05 | $52.29 | 3,531,824 |
| 2022-03-11 | $54.56 | $55.43 | $54.46 | $55.21 | $53.69 | 4,237,373 |
| 2022-03-10 | $53.89 | $54.45 | $53.67 | $54.30 | $52.81 | 1,184,033 |
| 2022-03-09 | $53.92 | $54.39 | $53.38 | $54.02 | $52.53 | 3,154,708 |
| 2022-03-08 | $55.42 | $55.58 | $53.61 | $53.65 | $52.17 | 2,716,317 |
| 2022-03-07 | $55.64 | $56.33 | $55.45 | $55.54 | $54.01 | 2,016,469 |
| 2022-03-04 | $54.20 | $55.96 | $54.15 | $55.91 | $54.37 | 1,877,676 |
| 2022-03-03 | $53.99 | $54.88 | $53.92 | $54.71 | $53.20 | 2,436,252 |
| 2022-03-02 | $52.84 | $54.02 | $52.84 | $53.97 | $52.48 | 1,701,160 |
| 2022-03-01 | $52.53 | $52.96 | $52.40 | $52.61 | $51.16 | 1,782,594 |
| 2022-02-28 | $52.55 | $52.95 | $52.31 | $52.53 | $51.08 | 1,976,856 |
| 2022-02-25 | $52.37 | $52.95 | $52.16 | $52.86 | $51.41 | 2,801,810 |
| 2022-02-24 | $50.85 | $52.32 | $50.68 | $52.15 | $50.71 | 2,411,073 |
| 2022-02-23 | $52.32 | $52.47 | $51.67 | $51.73 | $50.31 | 1,043,301 |
| 2022-02-22 | $52.09 | $52.30 | $51.67 | $52.03 | $50.60 | 2,085,599 |
| 2022-02-18 | $52.57 | $52.92 | $52.24 | $52.28 | $50.84 | 979,505 |
| 2022-02-17 | $52.28 | $52.78 | $52.21 | $52.56 | $51.11 | 876,361 |
| 2022-02-16 | $52.29 | $52.60 | $52.17 | $52.43 | $50.99 | 1,187,962 |
| 2022-02-15 | $52.43 | $52.48 | $52.17 | $52.29 | $50.85 | 1,049,147 |
| 2022-02-14 | $52.13 | $52.30 | $51.67 | $52.20 | $50.76 | 2,081,484 |
| 2022-02-11 | $52.19 | $52.67 | $52.13 | $52.30 | $50.86 | 925,576 |
| 2022-02-10 | $52.52 | $52.84 | $52.16 | $52.24 | $50.80 | 819,234 |
| 2022-02-09 | $52.65 | $52.74 | $52.53 | $52.72 | $51.27 | 1,426,492 |
| 2022-02-08 | $52.99 | $52.99 | $52.42 | $52.45 | $51.01 | 1,222,834 |
| 2022-02-07 | $53.55 | $53.55 | $52.85 | $52.92 | $51.46 | 1,445,452 |
| 2022-02-04 | $52.97 | $53.47 | $52.80 | $53.24 | $51.77 | 1,098,739 |
| 2022-02-03 | $52.59 | $53.36 | $52.56 | $53.17 | $51.71 | 1,446,749 |
| 2022-02-02 | $52.30 | $52.82 | $52.30 | $52.76 | $51.31 | 1,275,472 |
| 2022-02-01 | $52.23 | $52.26 | $51.90 | $52.20 | $50.76 | 1,499,840 |
| 2022-01-31 | $51.86 | $52.44 | $51.86 | $52.26 | $50.82 | 1,152,253 |
| 2022-01-28 | $51.29 | $52.06 | $51.19 | $52.03 | $50.60 | 970,155 |
| 2022-01-27 | $51.63 | $52.11 | $51.40 | $51.46 | $50.04 | 1,550,314 |
| 2022-01-26 | $52.06 | $52.42 | $51.31 | $51.49 | $50.07 | 1,851,042 |
| 2022-01-25 | $51.07 | $52.09 | $50.79 | $51.77 | $50.35 | 1,375,766 |
| 2022-01-24 | $51.37 | $51.58 | $50.63 | $51.40 | $49.99 | 1,733,414 |
| 2022-01-21 | $52.33 | $52.42 | $51.88 | $51.96 | $50.53 | 1,962,234 |
| 2022-01-20 | $53.00 | $53.27 | $52.50 | $52.51 | $51.06 | 932,537 |
| 2022-01-19 | $53.40 | $53.41 | $52.85 | $53.00 | $51.54 | 1,012,916 |
| 2022-01-18 | $53.31 | $53.34 | $52.81 | $53.23 | $51.76 | 978,184 |
| 2022-01-14 | $52.87 | $53.07 | $52.72 | $52.93 | $51.47 | 879,674 |
| 2022-01-13 | $52.76 | $53.13 | $52.71 | $52.89 | $51.43 | 985,116 |
| 2022-01-12 | $52.31 | $52.53 | $52.25 | $52.53 | $51.08 | 1,157,878 |
| 2022-01-11 | $51.91 | $52.22 | $51.62 | $52.18 | $50.74 | 639,960 |
| 2022-01-10 | $52.08 | $52.08 | $51.67 | $51.87 | $50.44 | 719,837 |
| 2022-01-07 | $51.84 | $52.17 | $51.69 | $52.15 | $50.71 | 964,860 |
| 2022-01-06 | $51.87 | $52.11 | $51.68 | $51.88 | $50.45 | 910,907 |
| 2022-01-05 | $51.86 | $52.26 | $51.53 | $51.75 | $50.33 | 1,078,111 |
| 2022-01-04 | $52.23 | $52.30 | $51.82 | $51.84 | $50.41 | 911,160 |
| 2022-01-03 | $52.05 | $52.27 | $51.95 | $52.12 | $50.69 | 516,312 |
| 2021-12-31 | $51.75 | $52.20 | $51.75 | $52.04 | $50.61 | 712,777 |
| 2021-12-30 | $51.50 | $51.80 | $51.37 | $51.70 | $50.28 | 697,727 |
| 2021-12-29 | $51.52 | $51.57 | $51.31 | $51.52 | $50.10 | 656,397 |
| 2021-12-28 | $51.75 | $51.89 | $51.53 | $51.67 | $50.25 | 552,236 |
| 2021-12-27 | $51.35 | $51.79 | $51.11 | $51.76 | $50.34 | 434,452 |
| 2021-12-23 | $51.32 | $51.49 | $51.13 | $51.30 | $49.89 | 691,788 |
| 2021-12-22 | $50.97 | $51.32 | $50.84 | $51.28 | $49.87 | 735,769 |
| 2021-12-21 | $51.01 | $51.17 | $50.79 | $51.00 | $49.60 | 1,703,993 |
| 2021-12-20 | $50.58 | $50.89 | $50.16 | $50.78 | $49.38 | 1,553,454 |
| 2021-12-17 | $50.42 | $51.32 | $50.30 | $50.98 | $49.58 | 1,364,634 |
| 2021-12-16 | $50.71 | $51.13 | $50.60 | $50.96 | $49.56 | 1,538,600 |
| 2021-12-15 | $50.02 | $50.59 | $50.02 | $50.55 | $49.16 | 1,079,506 |
| 2021-12-14 | $50.36 | $50.82 | $49.91 | $50.18 | $48.80 | 1,859,724 |
| 2021-12-13 | $51.62 | $51.63 | $51.13 | $51.32 | $49.24 | 3,393,506 |
| 2021-12-10 | $51.68 | $51.74 | $51.50 | $51.70 | $49.60 | 711,073 |
| 2021-12-09 | $51.74 | $51.77 | $51.40 | $51.53 | $49.44 | 795,946 |
| 2021-12-08 | $52.29 | $52.38 | $51.72 | $51.92 | $49.81 | 946,689 |
| 2021-12-07 | $52.22 | $52.50 | $52.05 | $52.31 | $50.19 | 977,347 |
| 2021-12-06 | $51.59 | $51.93 | $51.52 | $51.90 | $49.79 | 1,132,683 |
| 2021-12-03 | $51.26 | $51.47 | $51.13 | $51.29 | $49.21 | 877,844 |
| 2021-12-02 | $50.15 | $51.34 | $50.15 | $51.17 | $49.09 | 1,148,095 |
| 2021-12-01 | $50.61 | $51.24 | $50.24 | $50.25 | $48.21 | 958,098 |
| 2021-11-30 | $50.71 | $50.80 | $50.18 | $50.37 | $48.33 | 1,157,590 |
| 2021-11-29 | $50.77 | $50.93 | $50.62 | $50.83 | $48.77 | 752,976 |
| 2021-11-26 | $50.74 | $51.08 | $50.32 | $50.57 | $48.52 | 834,455 |
| 2021-11-24 | $51.03 | $51.40 | $50.84 | $51.39 | $49.30 | 682,437 |
| 2021-11-23 | $50.87 | $51.24 | $50.73 | $51.21 | $49.13 | 1,242,505 |
| 2021-11-22 | $51.09 | $51.41 | $50.99 | $51.00 | $48.93 | 1,040,028 |
| 2021-11-19 | $51.16 | $51.16 | $50.79 | $51.16 | $49.08 | 991,226 |
| 2021-11-18 | $50.93 | $51.08 | $50.81 | $51.06 | $48.99 | 628,401 |
| 2021-11-17 | $50.76 | $51.03 | $50.68 | $51.03 | $48.96 | 779,407 |
| 2021-11-16 | $51.33 | $51.47 | $50.92 | $50.96 | $48.89 | 891,120 |
| 2021-11-15 | $51.08 | $51.34 | $50.85 | $51.31 | $49.23 | 994,380 |
| 2021-11-12 | $51.00 | $51.10 | $50.75 | $50.93 | $48.86 | 684,917 |
| 2021-11-11 | $51.11 | $51.30 | $50.71 | $50.89 | $48.82 | 687,372 |
| 2021-11-10 | $51.28 | $51.70 | $51.19 | $51.28 | $49.20 | 811,467 |
| 2021-11-09 | $51.04 | $51.41 | $50.99 | $51.32 | $49.24 | 693,718 |
| 2021-11-08 | $50.81 | $51.08 | $50.62 | $51.06 | $48.99 | 1,201,359 |
| 2021-11-05 | $51.80 | $52.02 | $50.81 | $50.84 | $48.78 | 1,463,364 |
| 2021-11-04 | $51.71 | $51.83 | $51.43 | $51.68 | $49.58 | 1,221,185 |
| 2021-11-03 | $51.42 | $51.64 | $51.30 | $51.60 | $49.51 | 814,869 |
| 2021-11-02 | $51.82 | $52.00 | $51.47 | $51.51 | $49.42 | 904,480 |
| 2021-11-01 | $51.63 | $51.91 | $51.51 | $51.89 | $49.78 | 918,054 |
| 2021-10-29 | $51.36 | $51.58 | $51.22 | $51.47 | $49.38 | 856,811 |
| 2021-10-28 | $51.18 | $51.63 | $51.13 | $51.57 | $49.48 | 974,125 |
| 2021-10-27 | $51.18 | $51.25 | $50.89 | $50.98 | $48.91 | 827,431 |
| 2021-10-26 | $51.09 | $51.34 | $50.93 | $51.06 | $48.99 | 663,658 |
| 2021-10-25 | $51.10 | $51.35 | $50.71 | $51.01 | $48.94 | 1,083,710 |
| 2021-10-22 | $50.98 | $51.19 | $50.88 | $51.08 | $49.01 | 629,439 |
| 2021-10-21 | $51.27 | $51.31 | $50.84 | $50.86 | $48.80 | 735,540 |
| 2021-10-20 | $51.22 | $51.43 | $51.17 | $51.27 | $49.19 | 882,506 |
| 2021-10-19 | $51.27 | $51.35 | $50.93 | $51.22 | $49.14 | 576,043 |
| 2021-10-18 | $51.19 | $51.25 | $50.91 | $51.12 | $49.05 | 920,005 |
| 2021-10-15 | $51.57 | $51.86 | $51.32 | $51.38 | $49.29 | 993,603 |
| 2021-10-14 | $51.30 | $51.88 | $51.29 | $51.54 | $49.45 | 934,056 |
| 2021-10-13 | $50.59 | $50.95 | $50.50 | $50.95 | $48.88 | 910,924 |
| 2021-10-12 | $50.71 | $50.73 | $50.30 | $50.52 | $48.47 | 980,200 |
| 2021-10-11 | $50.69 | $50.98 | $50.60 | $50.61 | $48.56 | 454,997 |
| 2021-10-08 | $50.79 | $50.83 | $50.48 | $50.68 | $48.62 | 800,446 |
| 2021-10-07 | $50.32 | $50.70 | $50.29 | $50.63 | $48.58 | 815,056 |
| 2021-10-06 | $50.01 | $50.23 | $49.70 | $50.20 | $48.16 | 949,459 |
| 2021-10-05 | $50.17 | $50.42 | $49.91 | $50.21 | $48.17 | 741,069 |
| 2021-10-04 | $50.13 | $50.40 | $49.94 | $50.14 | $48.11 | 696,924 |
| 2021-10-01 | $50.09 | $50.23 | $49.74 | $50.04 | $48.01 | 871,628 |
| 2021-09-30 | $49.77 | $50.35 | $49.59 | $50.06 | $48.03 | 1,790,621 |
| 2021-09-29 | $49.95 | $50.07 | $49.50 | $49.57 | $47.56 | 960,471 |
| 2021-09-28 | $50.63 | $50.69 | $49.89 | $50.01 | $47.98 | 1,367,393 |
| 2021-09-27 | $51.14 | $51.19 | $50.79 | $50.89 | $48.82 | 899,136 |
| 2021-09-24 | $51.05 | $51.18 | $50.84 | $51.13 | $49.06 | 663,227 |
| 2021-09-23 | $51.00 | $51.53 | $51.00 | $51.23 | $49.15 | 571,349 |
| 2021-09-22 | $50.73 | $51.12 | $50.65 | $50.79 | $48.73 | 974,385 |
| 2021-09-21 | $50.48 | $50.95 | $50.45 | $50.66 | $48.60 | 1,227,955 |
| 2021-09-20 | $50.22 | $50.53 | $49.86 | $50.26 | $48.22 | 1,237,082 |
| 2021-09-17 | $50.91 | $51.20 | $50.63 | $50.73 | $48.67 | 956,716 |
| 2021-09-16 | $51.19 | $51.38 | $50.80 | $51.24 | $49.16 | 806,103 |
| 2021-09-15 | $51.32 | $51.42 | $50.76 | $51.33 | $49.25 | 1,729,476 |
| 2021-09-14 | $52.17 | $52.20 | $51.28 | $51.30 | $49.22 | 3,296,427 |
| 2021-09-13 | $52.78 | $52.97 | $52.54 | $52.68 | $49.87 | 1,636,974 |
| 2021-09-10 | $52.94 | $53.00 | $52.50 | $52.51 | $49.71 | 867,478 |
| 2021-09-09 | $52.66 | $52.91 | $52.48 | $52.71 | $49.90 | 3,148,332 |
| 2021-09-08 | $52.07 | $52.89 | $52.07 | $52.77 | $49.95 | 1,111,193 |
| 2021-09-07 | $52.30 | $52.47 | $52.11 | $52.17 | $49.39 | 626,101 |
| 2021-09-03 | $52.60 | $52.66 | $52.44 | $52.49 | $49.69 | 596,449 |
| 2021-09-02 | $52.37 | $52.56 | $52.30 | $52.55 | $49.75 | 624,780 |
| 2021-09-01 | $52.39 | $52.43 | $52.15 | $52.26 | $49.47 | 592,421 |
| 2021-08-31 | $51.91 | $52.70 | $51.77 | $52.12 | $49.34 | 1,947,322 |
| 2021-08-30 | $51.50 | $51.99 | $51.50 | $51.85 | $49.08 | 1,673,542 |
| 2021-08-27 | $51.15 | $51.57 | $51.05 | $51.50 | $48.75 | 683,832 |
| 2021-08-26 | $51.30 | $51.37 | $51.07 | $51.07 | $48.35 | 643,892 |
| 2021-08-25 | $51.30 | $51.43 | $51.23 | $51.36 | $48.62 | 681,636 |
| 2021-08-24 | $51.31 | $51.55 | $51.11 | $51.40 | $48.66 | 1,052,294 |
| 2021-08-23 | $51.06 | $51.33 | $50.87 | $51.30 | $48.56 | 1,099,810 |
| 2021-08-20 | $50.45 | $50.78 | $50.20 | $50.77 | $48.06 | 896,880 |
| 2021-08-19 | $50.67 | $50.67 | $50.25 | $50.47 | $47.78 | 1,874,523 |
| 2021-08-18 | $51.25 | $51.39 | $50.99 | $51.06 | $48.34 | 1,868,411 |
| 2021-08-17 | $51.05 | $51.29 | $50.96 | $51.24 | $48.51 | 1,474,067 |
| 2021-08-16 | $50.99 | $51.26 | $50.89 | $51.25 | $48.52 | 770,529 |
| 2021-08-13 | $50.89 | $51.18 | $50.81 | $51.12 | $48.39 | 569,403 |
| 2021-08-12 | $50.90 | $51.02 | $50.76 | $50.91 | $48.19 | 755,174 |
| 2021-08-11 | $50.91 | $51.01 | $50.77 | $50.90 | $48.18 | 1,023,064 |
| 2021-08-10 | $50.40 | $50.79 | $50.37 | $50.72 | $48.01 | 1,312,460 |
| 2021-08-09 | $50.86 | $50.95 | $50.27 | $50.37 | $47.68 | 1,183,252 |
| 2021-08-06 | $50.69 | $50.94 | $50.60 | $50.75 | $48.04 | 1,489,292 |
| 2021-08-05 | $50.03 | $50.90 | $50.03 | $50.52 | $47.82 | 1,588,193 |
| 2021-08-04 | $49.98 | $50.12 | $49.71 | $49.72 | $47.07 | 877,500 |
| 2021-08-03 | $49.74 | $50.09 | $49.71 | $49.91 | $47.25 | 931,877 |
| 2021-08-02 | $49.97 | $50.09 | $49.48 | $49.72 | $47.07 | 598,569 |
| 2021-07-30 | $49.66 | $50.20 | $49.58 | $49.91 | $47.25 | 1,520,147 |
| 2021-07-29 | $49.52 | $49.73 | $49.46 | $49.60 | $46.95 | 1,234,277 |
| 2021-07-28 | $49.29 | $49.42 | $49.13 | $49.35 | $46.72 | 898,380 |
| 2021-07-27 | $49.22 | $49.62 | $49.04 | $49.30 | $46.67 | 692,001 |
| 2021-07-26 | $49.26 | $49.35 | $49.09 | $49.31 | $46.68 | 952,585 |
| 2021-07-23 | $49.13 | $49.39 | $49.02 | $49.31 | $46.68 | 638,234 |
| 2021-07-22 | $49.20 | $49.25 | $48.74 | $49.06 | $46.44 | 789,222 |
| 2021-07-21 | $49.00 | $49.25 | $48.94 | $49.10 | $46.48 | 999,004 |
| 2021-07-20 | $48.58 | $48.90 | $48.33 | $48.84 | $46.23 | 916,312 |
| 2021-07-19 | $48.90 | $48.94 | $48.12 | $48.52 | $45.93 | 1,100,420 |
| 2021-07-16 | $49.51 | $49.74 | $49.33 | $49.46 | $46.82 | 803,408 |
| 2021-07-15 | $49.43 | $49.54 | $49.21 | $49.45 | $46.81 | 1,361,811 |
| 2021-07-14 | $49.96 | $50.12 | $49.67 | $49.86 | $47.20 | 938,905 |
| 2021-07-13 | $49.81 | $50.06 | $49.62 | $49.83 | $47.17 | 1,036,166 |
| 2021-07-12 | $49.83 | $49.97 | $49.68 | $49.81 | $47.15 | 728,805 |
| 2021-07-09 | $49.51 | $49.84 | $49.50 | $49.80 | $47.14 | 736,114 |
| 2021-07-08 | $49.30 | $49.59 | $49.07 | $49.42 | $46.78 | 927,360 |
| 2021-07-07 | $49.49 | $49.66 | $49.39 | $49.60 | $46.95 | 806,654 |
| 2021-07-06 | $49.63 | $49.63 | $49.14 | $49.38 | $46.75 | 622,907 |
| 2021-07-02 | $49.55 | $49.74 | $49.29 | $49.70 | $47.05 | 658,619 |
| 2021-07-01 | $49.43 | $49.73 | $49.37 | $49.54 | $46.90 | 515,669 |
| 2021-06-30 | $49.37 | $49.43 | $49.07 | $49.32 | $46.69 | 1,010,708 |
| 2021-06-29 | $49.18 | $49.45 | $49.18 | $49.29 | $46.66 | 1,463,572 |
| 2021-06-28 | $49.26 | $49.39 | $49.10 | $49.21 | $46.58 | 1,049,147 |
| 2021-06-25 | $49.14 | $49.40 | $49.14 | $49.36 | $46.73 | 643,073 |
| 2021-06-24 | $49.32 | $49.48 | $49.07 | $49.24 | $46.61 | 716,396 |
| 2021-06-23 | $49.75 | $49.75 | $49.31 | $49.32 | $46.69 | 872,895 |
| 2021-06-22 | $49.41 | $49.73 | $49.17 | $49.67 | $47.02 | 1,660,554 |
| 2021-06-21 | $49.03 | $49.57 | $49.03 | $49.53 | $46.89 | 842,703 |
| 2021-06-18 | $49.26 | $49.26 | $48.73 | $49.00 | $46.39 | 2,447,079 |
| 2021-06-17 | $49.67 | $49.72 | $49.36 | $49.47 | $46.83 | 1,763,092 |
| 2021-06-16 | $50.42 | $50.45 | $49.87 | $49.88 | $47.22 | 952,731 |
| 2021-06-15 | $50.16 | $50.46 | $49.96 | $50.36 | $47.67 | 1,272,483 |
| 2021-06-14 | $50.00 | $50.14 | $49.71 | $50.08 | $47.41 | 1,624,883 |
| 2021-06-11 | $50.75 | $50.87 | $50.63 | $50.72 | $47.33 | 3,667,865 |
| 2021-06-10 | $50.67 | $50.90 | $50.62 | $50.75 | $47.36 | 677,539 |
| 2021-06-09 | $50.77 | $50.87 | $50.54 | $50.58 | $47.20 | 801,723 |
| 2021-06-08 | $50.79 | $50.89 | $50.63 | $50.67 | $47.29 | 790,218 |
| 2021-06-07 | $50.76 | $50.85 | $50.57 | $50.78 | $47.39 | 818,803 |
| 2021-06-04 | $50.30 | $50.60 | $50.29 | $50.55 | $47.17 | 793,767 |
| 2021-06-03 | $50.06 | $50.35 | $50.06 | $50.16 | $46.81 | 1,077,353 |
| 2021-06-02 | $50.23 | $50.37 | $50.09 | $50.33 | $46.97 | 976,133 |
| 2021-06-01 | $50.00 | $50.35 | $49.96 | $50.08 | $46.74 | 1,203,894 |
| 2021-05-28 | $49.65 | $49.96 | $49.61 | $49.72 | $46.40 | 1,013,808 |
| 2021-05-27 | $49.76 | $50.09 | $49.57 | $49.71 | $46.39 | 1,543,059 |
| 2021-05-26 | $49.49 | $49.76 | $49.37 | $49.68 | $46.36 | 1,099,395 |
| 2021-05-25 | $49.56 | $49.71 | $49.24 | $49.58 | $46.27 | 1,236,207 |
| 2021-05-24 | $49.60 | $49.75 | $49.41 | $49.58 | $46.27 | 655,933 |
| 2021-05-21 | $49.78 | $49.86 | $49.44 | $49.53 | $46.22 | 2,719,203 |
| 2021-05-20 | $49.13 | $49.69 | $49.03 | $49.62 | $46.31 | 1,057,578 |
| 2021-05-19 | $48.98 | $49.22 | $48.56 | $49.00 | $45.73 | 2,674,894 |
| 2021-05-18 | $48.93 | $49.31 | $48.67 | $49.25 | $45.96 | 2,184,774 |
| 2021-05-17 | $49.09 | $49.18 | $48.93 | $49.03 | $45.76 | 1,572,030 |
| 2021-05-14 | $48.93 | $48.99 | $48.76 | $48.91 | $45.64 | 1,387,989 |
| 2021-05-13 | $48.19 | $48.77 | $48.19 | $48.64 | $45.39 | 1,032,247 |
| 2021-05-12 | $48.73 | $48.85 | $48.38 | $48.38 | $45.15 | 1,026,498 |
| 2021-05-11 | $49.03 | $49.09 | $48.59 | $48.74 | $45.49 | 1,385,132 |
| 2021-05-10 | $48.98 | $49.43 | $48.98 | $49.15 | $45.87 | 1,149,852 |
| 2021-05-07 | $48.34 | $48.81 | $48.34 | $48.71 | $45.46 | 942,513 |
| 2021-05-06 | $48.05 | $48.46 | $47.98 | $48.45 | $45.22 | 920,828 |
| 2021-05-05 | $47.60 | $48.00 | $47.59 | $48.00 | $44.80 | 1,012,000 |
| 2021-05-04 | $47.45 | $47.61 | $47.28 | $47.59 | $44.41 | 848,151 |
| 2021-05-03 | $47.45 | $47.63 | $47.29 | $47.44 | $44.27 | 887,400 |
| 2021-04-30 | $47.30 | $47.47 | $47.12 | $47.25 | $44.10 | 997,912 |
| 2021-04-29 | $47.20 | $47.55 | $47.04 | $47.27 | $44.11 | 843,176 |
| 2021-04-28 | $46.57 | $46.95 | $46.55 | $46.86 | $43.73 | 1,219,167 |
| 2021-04-27 | $46.75 | $46.75 | $46.49 | $46.54 | $43.43 | 1,030,421 |
| 2021-04-26 | $46.72 | $46.82 | $46.51 | $46.63 | $43.52 | 993,185 |
| 2021-04-23 | $46.49 | $46.65 | $46.25 | $46.59 | $43.48 | 5,003,794 |
| 2021-04-22 | $46.78 | $46.88 | $46.49 | $46.51 | $43.40 | 1,041,596 |
| 2021-04-21 | $46.38 | $46.83 | $46.28 | $46.78 | $43.66 | 860,987 |
| 2021-04-20 | $46.28 | $46.54 | $46.22 | $46.33 | $43.24 | 1,393,649 |
| 2021-04-19 | $46.60 | $46.75 | $46.34 | $46.40 | $43.30 | 1,407,258 |
| 2021-04-16 | $46.61 | $46.63 | $46.33 | $46.46 | $43.36 | 2,414,000 |
| 2021-04-15 | $46.31 | $46.49 | $46.28 | $46.42 | $43.32 | 802,700 |
| 2021-04-14 | $46.41 | $46.44 | $46.15 | $46.25 | $43.16 | 2,053,906 |
| 2021-04-13 | $46.00 | $46.46 | $45.97 | $46.37 | $43.27 | 1,063,486 |
| 2021-04-12 | $46.25 | $46.34 | $46.03 | $46.12 | $43.04 | 925,623 |
| 2021-04-09 | $45.99 | $46.22 | $45.86 | $46.22 | $43.13 | 1,402,929 |
| 2021-04-08 | $46.12 | $46.13 | $45.73 | $45.97 | $42.90 | 1,000,977 |
| 2021-04-07 | $45.91 | $45.94 | $45.68 | $45.93 | $42.86 | 851,312 |
| 2021-04-06 | $45.96 | $46.04 | $45.77 | $45.89 | $42.83 | 684,435 |
| 2021-04-05 | $45.60 | $46.13 | $45.60 | $45.86 | $42.80 | 896,809 |
| 2021-04-01 | $45.29 | $45.60 | $45.01 | $45.60 | $42.56 | 975,653 |
| 2021-03-31 | $45.55 | $45.65 | $45.12 | $45.14 | $42.13 | 1,741,843 |
| 2021-03-30 | $45.84 | $45.84 | $45.39 | $45.58 | $42.54 | 843,990 |
| 2021-03-29 | $45.69 | $45.91 | $45.53 | $45.87 | $42.81 | 3,396,738 |
| 2021-03-26 | $45.59 | $45.83 | $45.46 | $45.74 | $42.69 | 922,750 |
| 2021-03-25 | $45.72 | $45.80 | $45.53 | $45.61 | $42.56 | 995,071 |
| 2021-03-24 | $45.77 | $45.96 | $45.55 | $45.71 | $42.66 | 1,115,092 |
| 2021-03-23 | $45.89 | $46.05 | $45.69 | $45.76 | $42.70 | 4,848,229 |
| 2021-03-22 | $45.42 | $46.07 | $45.32 | $46.03 | $42.96 | 1,488,850 |
| 2021-03-19 | $45.44 | $45.58 | $44.99 | $45.36 | $42.33 | 1,470,576 |
| 2021-03-18 | $45.32 | $45.79 | $45.30 | $45.38 | $42.35 | 1,366,530 |
| 2021-03-17 | $44.93 | $45.52 | $44.60 | $45.44 | $42.41 | 3,062,906 |
| 2021-03-16 | $44.82 | $45.01 | $44.66 | $44.87 | $41.87 | 3,010,418 |
| 2021-03-15 | $45.50 | $45.66 | $44.63 | $44.82 | $41.83 | 2,058,311 |
| 2021-03-12 | $45.30 | $45.44 | $44.98 | $45.39 | $42.36 | 1,306,305 |
| 2021-03-11 | $46.25 | $46.40 | $45.96 | $45.98 | $42.26 | 3,495,778 |
| 2021-03-10 | $46.00 | $46.20 | $45.65 | $46.11 | $42.38 | 1,336,973 |
| 2021-03-09 | $45.96 | $46.09 | $45.60 | $45.60 | $41.91 | 1,876,239 |
| 2021-03-08 | $45.04 | $45.80 | $44.71 | $45.58 | $41.89 | 2,034,943 |
| 2021-03-05 | $44.15 | $45.11 | $44.11 | $45.00 | $41.36 | 2,712,110 |
| 2021-03-04 | $44.03 | $44.52 | $43.86 | $43.96 | $40.40 | 2,260,580 |
| 2021-03-03 | $43.90 | $44.16 | $43.57 | $43.90 | $40.35 | 1,218,630 |
| 2021-03-02 | $43.46 | $44.17 | $43.46 | $43.97 | $40.41 | 1,875,681 |
| 2021-03-01 | $43.24 | $43.65 | $43.13 | $43.46 | $39.94 | 1,154,250 |
| 2021-02-26 | $43.59 | $43.68 | $42.75 | $42.76 | $39.30 | 1,654,274 |
| 2021-02-25 | $43.79 | $44.07 | $43.56 | $43.59 | $40.06 | 1,190,471 |
| 2021-02-24 | $43.52 | $43.99 | $43.36 | $43.79 | $40.25 | 1,293,298 |
| 2021-02-23 | $43.71 | $43.83 | $43.26 | $43.65 | $40.12 | 1,473,357 |
| 2021-02-22 | $43.65 | $43.70 | $43.45 | $43.58 | $40.05 | 1,156,586 |
| 2021-02-19 | $44.25 | $44.25 | $43.47 | $43.54 | $40.02 | 1,108,808 |
| 2021-02-18 | $43.94 | $44.04 | $43.66 | $43.94 | $40.39 | 884,257 |
| 2021-02-17 | $43.57 | $44.11 | $43.49 | $44.02 | $40.46 | 1,115,915 |
| 2021-02-16 | $43.81 | $43.97 | $43.65 | $43.73 | $40.19 | 754,732 |
| 2021-02-12 | $43.26 | $43.71 | $43.22 | $43.67 | $40.14 | 626,401 |
| 2021-02-11 | $43.86 | $43.98 | $43.54 | $43.58 | $40.05 | 953,837 |
| 2021-02-10 | $43.79 | $43.80 | $43.55 | $43.77 | $40.23 | 999,098 |
| 2021-02-09 | $43.70 | $43.78 | $43.52 | $43.63 | $40.10 | 1,142,816 |
| 2021-02-08 | $43.61 | $43.75 | $43.53 | $43.65 | $40.12 | 1,080,298 |
| 2021-02-05 | $43.93 | $43.93 | $43.39 | $43.43 | $39.92 | 1,378,513 |
| 2021-02-04 | $43.04 | $43.78 | $43.04 | $43.73 | $40.19 | 1,171,897 |
| 2021-02-03 | $43.14 | $43.19 | $42.77 | $42.89 | $39.42 | 867,137 |
| 2021-02-02 | $42.51 | $43.09 | $42.51 | $43.05 | $39.57 | 857,697 |
| 2021-02-01 | $42.61 | $42.70 | $42.34 | $42.38 | $38.95 | 1,229,086 |
| 2021-01-29 | $43.12 | $43.26 | $42.38 | $42.40 | $38.97 | 1,692,667 |
| 2021-01-28 | $43.04 | $43.55 | $42.95 | $43.20 | $39.70 | 1,909,525 |
| 2021-01-27 | $43.42 | $43.60 | $42.94 | $43.06 | $39.58 | 1,403,834 |
| 2021-01-26 | $43.33 | $43.68 | $43.20 | $43.65 | $40.12 | 1,064,049 |
| 2021-01-25 | $43.00 | $43.62 | $42.87 | $43.32 | $39.82 | 1,061,595 |
| 2021-01-22 | $43.40 | $43.41 | $43.00 | $43.03 | $39.55 | 752,235 |
| 2021-01-21 | $43.64 | $43.92 | $43.44 | $43.50 | $39.98 | 872,306 |
| 2021-01-20 | $43.51 | $43.67 | $43.31 | $43.61 | $40.08 | 716,683 |
| 2021-01-19 | $44.06 | $44.06 | $43.38 | $43.43 | $39.92 | 1,003,648 |
| 2021-01-15 | $43.50 | $43.93 | $43.31 | $43.89 | $40.34 | 976,949 |
| 2021-01-14 | $43.20 | $43.68 | $43.20 | $43.47 | $39.95 | 710,100 |
| 2021-01-13 | $43.20 | $43.42 | $43.10 | $43.20 | $39.70 | 812,248 |
| 2021-01-12 | $43.03 | $43.25 | $42.82 | $43.22 | $39.72 | 786,336 |
| 2021-01-11 | $43.35 | $43.44 | $42.92 | $43.15 | $39.66 | 753,750 |
| 2021-01-08 | $43.64 | $43.87 | $43.26 | $43.53 | $40.01 | 1,394,450 |
| 2021-01-07 | $43.91 | $43.95 | $43.27 | $43.52 | $40.00 | 1,526,981 |
| 2021-01-06 | $43.99 | $44.17 | $43.82 | $44.03 | $40.47 | 1,640,304 |
| 2021-01-05 | $43.14 | $44.17 | $43.14 | $44.08 | $40.51 | 1,787,148 |
| 2021-01-04 | $43.18 | $43.22 | $42.71 | $43.00 | $39.52 | 1,648,147 |
| 2020-12-31 | $42.74 | $42.98 | $42.70 | $42.80 | $39.34 | 732,583 |
| 2020-12-30 | $42.68 | $43.07 | $42.68 | $42.78 | $39.32 | 736,210 |
| 2020-12-29 | $42.80 | $43.05 | $42.66 | $42.69 | $39.24 | 845,739 |
| 2020-12-28 | $43.06 | $43.08 | $42.51 | $42.65 | $39.20 | 571,453 |
| 2020-12-24 | $42.49 | $42.77 | $42.40 | $42.76 | $39.30 | 425,669 |
| 2020-12-23 | $42.66 | $42.82 | $42.49 | $42.52 | $39.08 | 850,067 |
| 2020-12-22 | $42.53 | $42.53 | $42.17 | $42.33 | $38.91 | 885,719 |
| 2020-12-21 | $42.98 | $43.02 | $42.22 | $42.64 | $39.19 | 1,234,280 |
| 2020-12-18 | $43.59 | $43.63 | $43.22 | $43.39 | $39.88 | 1,471,722 |
| 2020-12-17 | $43.97 | $44.10 | $43.40 | $43.57 | $40.05 | 1,064,453 |
| 2020-12-16 | $43.86 | $44.16 | $43.61 | $43.77 | $40.23 | 1,057,950 |
| 2020-12-15 | $44.41 | $44.61 | $43.82 | $43.84 | $40.29 | 2,013,251 |
| 2020-12-14 | $45.52 | $45.55 | $44.29 | $44.29 | $40.71 | 3,817,642 |
| 2020-12-11 | $45.75 | $45.96 | $45.35 | $45.85 | $41.53 | 3,806,866 |
| 2020-12-10 | $45.36 | $45.97 | $45.19 | $45.95 | $41.62 | 4,119,500 |
| 2020-12-09 | $45.35 | $45.54 | $45.20 | $45.51 | $41.22 | 1,139,763 |
| 2020-12-08 | $44.85 | $45.23 | $44.80 | $45.11 | $40.86 | 774,762 |
| 2020-12-07 | $44.74 | $45.04 | $44.69 | $44.97 | $40.73 | 904,261 |
| 2020-12-04 | $44.26 | $44.86 | $44.21 | $44.84 | $40.61 | 963,477 |
| 2020-12-03 | $43.50 | $44.24 | $43.50 | $44.09 | $39.94 | 732,001 |
| 2020-12-02 | $43.30 | $43.65 | $43.30 | $43.53 | $39.43 | 741,697 |
| 2020-12-01 | $43.57 | $43.75 | $43.27 | $43.30 | $39.22 | 807,947 |
| 2020-11-30 | $44.00 | $44.07 | $43.35 | $43.36 | $39.27 | 1,041,121 |
| 2020-11-27 | $43.82 | $44.20 | $43.74 | $43.99 | $39.84 | 585,042 |
| 2020-11-25 | $43.98 | $43.98 | $43.46 | $43.66 | $39.55 | 915,923 |
| 2020-11-24 | $43.49 | $43.88 | $43.21 | $43.78 | $39.65 | 913,096 |
| 2020-11-23 | $43.33 | $43.45 | $42.99 | $43.15 | $39.08 | 739,116 |
| 2020-11-20 | $43.42 | $43.51 | $43.16 | $43.23 | $39.16 | 637,476 |
| 2020-11-19 | $43.28 | $43.51 | $43.08 | $43.44 | $39.35 | 668,114 |
| 2020-11-18 | $43.48 | $43.65 | $43.04 | $43.28 | $39.20 | 964,598 |
| 2020-11-17 | $42.98 | $43.46 | $42.89 | $43.33 | $39.25 | 761,870 |
| 2020-11-16 | $42.94 | $43.20 | $42.82 | $43.04 | $38.98 | 810,844 |
| 2020-11-13 | $42.95 | $43.05 | $42.51 | $42.53 | $38.52 | 766,165 |
| 2020-11-12 | $42.86 | $43.15 | $42.63 | $42.85 | $38.81 | 926,813 |
| 2020-11-11 | $43.03 | $43.27 | $42.83 | $43.14 | $39.07 | 829,158 |
| 2020-11-10 | $42.38 | $43.06 | $42.27 | $42.78 | $38.75 | 1,084,151 |
| 2020-11-09 | $41.74 | $42.67 | $41.74 | $42.16 | $38.19 | 1,372,511 |
| 2020-11-06 | $40.87 | $41.01 | $40.30 | $40.59 | $36.76 | 1,191,246 |
| 2020-11-05 | $41.68 | $42.00 | $40.76 | $40.77 | $36.93 | 1,361,886 |
| 2020-11-04 | $41.11 | $41.71 | $40.70 | $41.28 | $37.39 | 957,219 |
| 2020-11-03 | $40.81 | $41.33 | $40.72 | $40.82 | $36.97 | 1,212,215 |
| 2020-11-02 | $40.57 | $40.68 | $40.19 | $40.46 | $36.65 | 892,612 |
| 2020-10-30 | $40.38 | $40.50 | $39.91 | $40.22 | $36.43 | 1,040,676 |
| 2020-10-29 | $40.38 | $40.79 | $40.10 | $40.61 | $36.78 | 991,035 |
| 2020-10-28 | $41.29 | $41.48 | $40.47 | $40.51 | $36.69 | 1,240,737 |
| 2020-10-27 | $41.89 | $42.07 | $41.62 | $41.96 | $38.01 | 912,736 |
| 2020-10-26 | $42.60 | $42.60 | $41.72 | $41.93 | $37.98 | 663,327 |
| 2020-10-23 | $42.83 | $43.03 | $42.53 | $42.79 | $38.76 | 551,436 |
| 2020-10-22 | $41.95 | $42.78 | $41.83 | $42.70 | $38.68 | 852,187 |
| 2020-10-21 | $41.98 | $42.22 | $41.85 | $41.86 | $37.92 | 624,594 |
| 2020-10-20 | $42.12 | $42.27 | $41.72 | $42.09 | $38.12 | 813,824 |
| 2020-10-19 | $42.81 | $42.81 | $41.79 | $41.86 | $37.92 | 688,222 |
| 2020-10-16 | $42.84 | $43.02 | $42.60 | $42.61 | $38.59 | 553,299 |
| 2020-10-15 | $42.23 | $42.91 | $42.11 | $42.85 | $38.81 | 729,707 |
| 2020-10-14 | $43.12 | $43.12 | $42.25 | $42.71 | $38.69 | 815,080 |
| 2020-10-13 | $42.64 | $43.19 | $42.54 | $43.00 | $38.95 | 902,724 |
| 2020-10-12 | $42.62 | $42.88 | $42.49 | $42.64 | $38.62 | 444,222 |
| 2020-10-09 | $42.38 | $42.68 | $42.21 | $42.43 | $38.43 | 780,558 |
| 2020-10-08 | $41.85 | $42.30 | $41.85 | $42.26 | $38.28 | 616,376 |
| 2020-10-07 | $41.63 | $41.89 | $41.54 | $41.79 | $37.85 | 570,182 |
| 2020-10-06 | $41.85 | $41.89 | $41.37 | $41.51 | $37.60 | 774,679 |
| 2020-10-05 | $41.90 | $41.99 | $41.50 | $41.84 | $37.90 | 650,690 |
| 2020-10-02 | $41.19 | $41.70 | $41.11 | $41.63 | $37.71 | 714,897 |
| 2020-10-01 | $41.40 | $41.66 | $41.27 | $41.55 | $37.63 | 628,209 |
| 2020-09-30 | $41.69 | $41.79 | $41.38 | $41.47 | $37.56 | 832,898 |
| 2020-09-29 | $41.80 | $41.92 | $41.39 | $41.65 | $37.73 | 957,351 |
| 2020-09-28 | $41.64 | $41.97 | $41.63 | $41.89 | $37.94 | 777,577 |
| 2020-09-25 | $41.08 | $41.45 | $40.81 | $41.43 | $37.53 | 956,955 |
| 2020-09-24 | $40.89 | $41.32 | $40.77 | $41.22 | $37.34 | 894,743 |
| 2020-09-23 | $41.86 | $42.02 | $41.06 | $41.08 | $37.21 | 988,373 |
| 2020-09-22 | $41.46 | $42.04 | $41.35 | $41.87 | $37.92 | 1,109,842 |
| 2020-09-21 | $41.56 | $41.63 | $40.98 | $41.27 | $37.38 | 1,503,463 |
| 2020-09-18 | $42.68 | $42.69 | $41.95 | $41.98 | $38.02 | 1,777,954 |
| 2020-09-17 | $42.11 | $42.68 | $41.94 | $42.64 | $38.62 | 846,898 |
| 2020-09-16 | $42.86 | $43.23 | $42.30 | $42.32 | $38.33 | 1,309,653 |
| 2020-09-15 | $42.40 | $43.10 | $42.40 | $42.78 | $38.75 | 991,265 |
| 2020-09-14 | $42.63 | $42.88 | $42.32 | $42.34 | $38.35 | 3,576,835 |
| 2020-09-11 | $42.97 | $43.40 | $42.74 | $43.08 | $38.45 | 3,575,628 |
| 2020-09-10 | $43.50 | $43.50 | $42.71 | $42.77 | $38.17 | 1,110,912 |
| 2020-09-09 | $43.08 | $43.45 | $42.59 | $43.28 | $38.62 | 1,410,716 |
| 2020-09-08 | $42.51 | $43.07 | $42.28 | $42.66 | $38.07 | 1,181,657 |
| 2020-09-04 | $43.08 | $43.44 | $42.54 | $42.77 | $38.17 | 1,109,771 |
| 2020-09-03 | $43.58 | $43.74 | $42.84 | $42.98 | $38.36 | 936,724 |
| 2020-09-02 | $42.64 | $43.92 | $42.64 | $43.71 | $39.01 | 1,145,642 |
| 2020-09-01 | $42.98 | $43.02 | $42.55 | $42.61 | $38.03 | 959,645 |
| 2020-08-31 | $43.62 | $43.64 | $43.00 | $43.01 | $38.38 | 679,594 |
| 2020-08-28 | $44.08 | $44.15 | $43.44 | $43.58 | $38.89 | 645,726 |
| 2020-08-27 | $43.96 | $44.29 | $43.79 | $43.99 | $39.26 | 852,505 |
| 2020-08-26 | $43.74 | $43.81 | $43.48 | $43.77 | $39.06 | 548,097 |
| 2020-08-25 | $43.80 | $43.81 | $43.43 | $43.80 | $39.09 | 515,770 |
| 2020-08-24 | $43.72 | $43.83 | $43.42 | $43.63 | $38.94 | 689,159 |
| 2020-08-21 | $43.36 | $43.62 | $43.03 | $43.58 | $38.89 | 618,901 |
| 2020-08-20 | $42.91 | $43.46 | $42.91 | $43.44 | $38.77 | 1,676,175 |
| 2020-08-19 | $43.21 | $43.59 | $43.13 | $43.19 | $38.54 | 565,854 |
| 2020-08-18 | $42.88 | $43.22 | $42.81 | $43.20 | $38.55 | 683,520 |
| 2020-08-17 | $42.78 | $42.88 | $42.60 | $42.76 | $38.16 | 619,729 |
| 2020-08-14 | $42.77 | $43.06 | $42.59 | $42.80 | $38.20 | 746,752 |
| 2020-08-13 | $43.16 | $43.19 | $42.81 | $42.91 | $38.29 | 645,008 |
| 2020-08-12 | $43.25 | $43.53 | $43.05 | $43.13 | $38.49 | 720,000 |
| 2020-08-11 | $42.69 | $43.26 | $42.69 | $42.98 | $38.36 | 919,129 |
| 2020-08-10 | $42.42 | $42.63 | $42.16 | $42.53 | $37.96 | 776,340 |
| 2020-08-07 | $42.50 | $42.77 | $42.32 | $42.41 | $37.85 | 818,582 |
| 2020-08-06 | $42.49 | $43.01 | $42.34 | $42.91 | $38.29 | 812,449 |
| 2020-08-05 | $42.92 | $43.06 | $42.36 | $42.50 | $37.93 | 899,479 |
| 2020-08-04 | $41.97 | $42.84 | $41.97 | $42.71 | $38.12 | 1,106,016 |
| 2020-08-03 | $42.00 | $42.16 | $41.83 | $41.87 | $37.37 | 406,411 |
| 2020-07-31 | $41.90 | $42.14 | $41.54 | $41.93 | $37.42 | 697,178 |
| 2020-07-30 | $41.70 | $42.05 | $41.47 | $42.04 | $37.52 | 632,471 |
| 2020-07-29 | $42.03 | $42.24 | $41.59 | $42.13 | $37.60 | 962,094 |
| 2020-07-28 | $41.89 | $42.29 | $41.80 | $41.99 | $37.47 | 978,261 |
| 2020-07-27 | $41.57 | $41.94 | $41.34 | $41.94 | $37.43 | 679,553 |
| 2020-07-24 | $41.50 | $41.81 | $41.47 | $41.62 | $37.14 | 881,607 |
| 2020-07-23 | $41.60 | $41.95 | $41.58 | $41.62 | $37.14 | 631,556 |
| 2020-07-22 | $41.78 | $41.86 | $41.34 | $41.69 | $37.21 | 861,149 |
| 2020-07-21 | $42.01 | $42.37 | $41.90 | $41.93 | $37.42 | 798,300 |
| 2020-07-20 | $42.32 | $42.45 | $41.76 | $41.86 | $37.36 | 885,576 |
| 2020-07-17 | $42.30 | $42.48 | $41.97 | $42.44 | $37.88 | 966,901 |
| 2020-07-16 | $41.79 | $42.31 | $41.65 | $42.14 | $37.61 | 922,374 |
| 2020-07-15 | $41.16 | $42.05 | $41.16 | $41.71 | $37.22 | 1,162,700 |
| 2020-07-14 | $41.06 | $41.59 | $41.01 | $41.09 | $36.67 | 1,123,889 |
| 2020-07-13 | $40.82 | $41.35 | $40.69 | $41.04 | $36.63 | 2,227,082 |
| 2020-07-10 | $40.37 | $40.78 | $40.37 | $40.58 | $36.22 | 1,104,517 |
| 2020-07-09 | $40.82 | $40.90 | $40.00 | $40.35 | $36.01 | 1,252,946 |
| 2020-07-08 | $41.00 | $41.00 | $40.50 | $40.89 | $36.49 | 934,316 |
| 2020-07-07 | $41.29 | $41.50 | $40.84 | $40.84 | $36.45 | 1,283,322 |
| 2020-07-06 | $42.07 | $42.07 | $41.33 | $41.41 | $36.96 | 1,548,130 |
| 2020-07-02 | $41.77 | $42.46 | $41.54 | $41.59 | $37.12 | 1,692,927 |
| 2020-07-01 | $41.78 | $42.14 | $41.03 | $41.36 | $36.91 | 2,013,933 |
| 2020-06-30 | $41.68 | $41.95 | $41.37 | $41.77 | $37.28 | 2,079,302 |
| 2020-06-29 | $40.99 | $41.65 | $40.99 | $41.59 | $37.12 | 786,784 |
| 2020-06-26 | $41.46 | $41.69 | $40.82 | $40.85 | $36.46 | 738,922 |
| 2020-06-25 | $41.42 | $41.78 | $40.96 | $41.74 | $37.25 | 789,400 |
| 2020-06-24 | $41.84 | $41.97 | $41.12 | $41.48 | $37.02 | 857,114 |
| 2020-06-23 | $42.68 | $42.75 | $42.09 | $42.15 | $37.62 | 1,006,127 |
| 2020-06-22 | $42.59 | $42.66 | $42.30 | $42.40 | $37.84 | 802,540 |
| 2020-06-19 | $42.88 | $42.88 | $42.47 | $42.59 | $38.01 | 1,145,922 |
| 2020-06-18 | $42.19 | $42.51 | $41.81 | $42.41 | $37.85 | 847,341 |
| 2020-06-17 | $42.99 | $42.99 | $42.17 | $42.32 | $37.77 | 914,684 |
| 2020-06-16 | $42.50 | $43.17 | $42.22 | $42.84 | $38.23 | 1,185,416 |
| 2020-06-15 | $41.53 | $42.29 | $41.21 | $41.76 | $37.27 | 1,497,482 |
| 2020-06-12 | $42.49 | $42.62 | $41.64 | $42.21 | $37.67 | 3,557,089 |
| 2020-06-11 | $43.64 | $43.72 | $42.36 | $42.38 | $37.28 | 1,327,516 |
| 2020-06-10 | $44.25 | $44.66 | $44.00 | $44.31 | $38.98 | 1,245,960 |
| 2020-06-09 | $44.27 | $44.39 | $43.75 | $44.22 | $38.90 | 949,013 |
| 2020-06-08 | $44.65 | $44.80 | $44.23 | $44.75 | $39.37 | 1,252,768 |
| 2020-06-05 | $44.33 | $44.77 | $44.12 | $44.29 | $38.96 | 1,229,214 |
| 2020-06-04 | $42.99 | $43.60 | $42.99 | $43.59 | $38.35 | 1,368,248 |
| 2020-06-03 | $42.97 | $43.47 | $42.72 | $43.35 | $38.14 | 944,738 |
| 2020-06-02 | $42.41 | $42.64 | $42.16 | $42.63 | $37.50 | 991,652 |
| 2020-06-01 | $41.60 | $42.11 | $41.54 | $42.07 | $37.01 | 985,718 |
| 2020-05-29 | $41.14 | $41.61 | $41.04 | $41.47 | $36.48 | 1,647,483 |
| 2020-05-28 | $41.10 | $41.48 | $40.84 | $41.36 | $36.38 | 2,890,680 |
| 2020-05-27 | $40.77 | $40.97 | $40.28 | $40.91 | $35.99 | 992,444 |
| 2020-05-26 | $39.87 | $40.64 | $39.86 | $40.39 | $35.53 | 1,116,809 |
| 2020-05-22 | $38.87 | $39.20 | $38.59 | $39.07 | $34.37 | 850,630 |
| 2020-05-21 | $39.71 | $39.71 | $38.99 | $39.01 | $34.32 | 785,903 |
| 2020-05-20 | $40.01 | $40.11 | $39.60 | $39.61 | $34.85 | 1,060,470 |
| 2020-05-19 | $39.53 | $40.08 | $39.28 | $39.71 | $34.93 | 1,709,285 |
| 2020-05-18 | $39.71 | $39.84 | $39.29 | $39.43 | $34.69 | 914,559 |
| 2020-05-15 | $39.07 | $39.38 | $38.71 | $38.90 | $34.22 | 770,392 |
| 2020-05-14 | $38.41 | $39.41 | $37.73 | $39.25 | $34.53 | 1,474,289 |
| 2020-05-13 | $39.87 | $39.91 | $38.62 | $38.77 | $34.11 | 985,520 |
| 2020-05-12 | $40.92 | $40.97 | $39.83 | $39.84 | $35.05 | 1,201,884 |
| 2020-05-11 | $40.55 | $40.80 | $40.27 | $40.75 | $35.85 | 823,190 |
| 2020-05-08 | $40.93 | $40.93 | $40.55 | $40.77 | $35.87 | 874,858 |
| 2020-05-07 | $40.91 | $40.91 | $40.32 | $40.39 | $35.53 | 1,287,369 |
| 2020-05-06 | $40.25 | $40.61 | $40.15 | $40.16 | $35.33 | 1,045,043 |
| 2020-05-05 | $40.13 | $40.60 | $40.13 | $40.25 | $35.41 | 809,687 |
| 2020-05-04 | $39.44 | $40.01 | $39.21 | $39.97 | $35.16 | 873,355 |
| 2020-05-01 | $39.89 | $40.07 | $39.56 | $39.65 | $34.88 | 922,503 |
| 2020-04-30 | $41.40 | $41.40 | $40.25 | $40.44 | $35.58 | 1,357,577 |
| 2020-04-29 | $41.47 | $41.67 | $41.01 | $41.25 | $36.29 | 2,030,596 |
| 2020-04-28 | $41.06 | $41.21 | $40.63 | $40.95 | $36.02 | 1,149,064 |
| 2020-04-27 | $40.48 | $40.65 | $40.05 | $40.62 | $35.73 | 1,179,644 |
| 2020-04-24 | $40.05 | $40.28 | $39.61 | $40.10 | $35.28 | 1,404,979 |
| 2020-04-23 | $40.27 | $40.84 | $40.02 | $40.10 | $35.28 | 1,309,709 |
| 2020-04-22 | $40.95 | $40.95 | $40.09 | $40.32 | $35.47 | 956,810 |
| 2020-04-21 | $40.38 | $40.60 | $39.86 | $40.11 | $35.29 | 1,275,383 |
| 2020-04-20 | $40.81 | $41.54 | $40.78 | $40.99 | $36.06 | 1,357,334 |
| 2020-04-17 | $41.80 | $41.80 | $40.96 | $41.66 | $36.65 | 1,328,163 |
| 2020-04-16 | $41.50 | $41.82 | $40.68 | $40.89 | $35.97 | 1,100,141 |
| 2020-04-15 | $41.04 | $41.96 | $40.89 | $41.18 | $36.23 | 2,087,238 |
| 2020-04-14 | $42.29 | $42.71 | $41.72 | $42.13 | $37.06 | 1,652,842 |
| 2020-04-13 | $41.53 | $41.86 | $40.56 | $41.79 | $36.76 | 1,572,057 |
| 2020-04-09 | $40.97 | $41.75 | $40.67 | $41.05 | $36.11 | 1,361,680 |
| 2020-04-08 | $41.00 | $41.26 | $40.45 | $40.87 | $35.95 | 1,395,130 |
| 2020-04-07 | $41.83 | $42.07 | $41.08 | $41.16 | $36.21 | 1,792,040 |
| 2020-04-06 | $41.20 | $41.42 | $40.29 | $40.66 | $35.77 | 2,043,740 |
| 2020-04-03 | $40.42 | $40.88 | $39.94 | $40.43 | $35.57 | 1,551,746 |
| 2020-04-02 | $38.74 | $40.50 | $38.70 | $40.41 | $35.55 | 2,242,093 |
| 2020-04-01 | $39.75 | $39.88 | $38.41 | $38.88 | $34.20 | 2,188,596 |
| 2020-03-31 | $38.64 | $40.98 | $38.22 | $40.86 | $35.94 | 2,671,752 |
| 2020-03-30 | $38.46 | $39.08 | $37.73 | $38.97 | $34.28 | 2,617,842 |
| 2020-03-27 | $38.05 | $39.57 | $37.70 | $38.41 | $33.79 | 1,505,734 |
| 2020-03-26 | $38.19 | $40.01 | $37.98 | $39.04 | $34.34 | 2,140,477 |
| 2020-03-25 | $35.41 | $39.03 | $34.95 | $37.69 | $33.16 | 2,468,523 |
| 2020-03-24 | $33.29 | $35.09 | $33.18 | $35.06 | $30.84 | 1,771,219 |
| 2020-03-23 | $35.45 | $35.82 | $31.66 | $31.96 | $28.12 | 2,713,347 |
| 2020-03-20 | $37.94 | $38.64 | $35.82 | $35.90 | $31.58 | 1,816,571 |
| 2020-03-19 | $35.65 | $37.79 | $35.20 | $37.63 | $33.10 | 2,208,948 |
| 2020-03-18 | $36.23 | $37.91 | $35.06 | $36.06 | $31.72 | 2,258,882 |
| 2020-03-17 | $36.55 | $39.36 | $36.25 | $37.81 | $33.26 | 2,611,561 |
| 2020-03-16 | $37.00 | $39.23 | $35.35 | $36.19 | $31.84 | 2,396,958 |
| 2020-03-13 | $37.88 | $40.68 | $36.66 | $40.67 | $35.78 | 1,983,131 |
| 2020-03-12 | $39.98 | $39.98 | $36.51 | $36.80 | $31.90 | 2,317,481 |
| 2020-03-11 | $43.48 | $43.54 | $41.84 | $42.16 | $36.55 | 1,839,429 |
| 2020-03-10 | $43.12 | $44.22 | $42.40 | $44.08 | $38.22 | 2,568,025 |
| 2020-03-09 | $44.04 | $45.11 | $41.89 | $42.16 | $36.55 | 2,502,029 |
| 2020-03-06 | $45.94 | $46.64 | $45.44 | $46.53 | $40.34 | 1,343,490 |
| 2020-03-05 | $46.70 | $47.68 | $46.37 | $46.74 | $40.52 | 1,555,280 |
| 2020-03-04 | $46.84 | $47.57 | $46.73 | $47.51 | $41.19 | 1,196,501 |
| 2020-03-03 | $46.68 | $46.99 | $46.02 | $46.22 | $40.07 | 1,895,958 |
| 2020-03-02 | $44.44 | $46.61 | $44.06 | $46.50 | $40.31 | 1,740,069 |
| 2020-02-28 | $44.88 | $45.25 | $43.78 | $44.33 | $38.43 | 2,143,711 |
| 2020-02-27 | $46.50 | $46.74 | $45.59 | $45.59 | $39.52 | 1,929,208 |
| 2020-02-26 | $47.10 | $47.63 | $46.84 | $46.88 | $40.64 | 3,381,205 |
| 2020-02-25 | $48.21 | $48.29 | $47.11 | $47.30 | $41.01 | 1,843,699 |
| 2020-02-24 | $47.98 | $48.48 | $47.86 | $48.11 | $41.71 | 1,250,646 |
| 2020-02-21 | $48.87 | $49.16 | $48.73 | $48.83 | $42.33 | 2,868,278 |
| 2020-02-20 | $48.95 | $49.24 | $48.89 | $48.98 | $42.46 | 688,706 |
| 2020-02-19 | $49.26 | $49.26 | $48.94 | $49.18 | $42.64 | 688,526 |
| 2020-02-18 | $48.42 | $49.23 | $48.41 | $49.18 | $42.64 | 858,844 |
| 2020-02-14 | $48.39 | $48.57 | $48.23 | $48.55 | $42.09 | 476,508 |
| 2020-02-13 | $48.49 | $48.53 | $48.28 | $48.37 | $41.93 | 921,688 |
| 2020-02-12 | $48.29 | $48.66 | $48.18 | $48.62 | $42.15 | 607,360 |
| 2020-02-11 | $48.55 | $48.69 | $48.26 | $48.28 | $41.86 | 889,970 |
| 2020-02-10 | $48.28 | $48.49 | $48.01 | $48.45 | $42.00 | 656,267 |
| 2020-02-07 | $48.27 | $48.32 | $48.10 | $48.28 | $41.86 | 630,549 |
| 2020-02-06 | $47.63 | $48.66 | $47.61 | $48.31 | $41.88 | 903,645 |
| 2020-02-05 | $47.35 | $47.43 | $47.20 | $47.40 | $41.09 | 552,988 |
| 2020-02-04 | $47.15 | $47.36 | $47.02 | $47.21 | $40.93 | 547,068 |
| 2020-02-03 | $47.36 | $47.39 | $46.88 | $46.90 | $40.66 | 620,753 |
| 2020-01-31 | $47.51 | $47.51 | $46.96 | $47.12 | $40.85 | 832,332 |
| 2020-01-30 | $47.29 | $47.63 | $47.18 | $47.61 | $41.28 | 727,826 |
| 2020-01-29 | $47.94 | $48.06 | $47.51 | $47.53 | $41.21 | 690,817 |
| 2020-01-28 | $47.54 | $48.00 | $47.54 | $47.97 | $41.59 | 472,744 |
| 2020-01-27 | $47.10 | $47.69 | $47.10 | $47.53 | $41.21 | 646,067 |
| 2020-01-24 | $47.72 | $47.91 | $47.39 | $47.51 | $41.19 | 551,414 |
| 2020-01-23 | $47.31 | $47.66 | $47.26 | $47.64 | $41.30 | 651,590 |
| 2020-01-22 | $47.37 | $47.59 | $47.28 | $47.33 | $41.03 | 486,297 |
| 2020-01-21 | $47.56 | $47.56 | $47.13 | $47.28 | $40.99 | 703,299 |
| 2020-01-17 | $47.18 | $47.54 | $47.18 | $47.50 | $41.18 | 561,137 |
| 2020-01-16 | $46.91 | $47.22 | $46.74 | $47.20 | $40.92 | 595,939 |
| 2020-01-15 | $46.71 | $47.10 | $46.69 | $46.83 | $40.60 | 673,325 |
| 2020-01-14 | $46.72 | $46.75 | $46.59 | $46.64 | $40.44 | 525,072 |
| 2020-01-13 | $46.57 | $46.71 | $46.41 | $46.71 | $40.50 | 728,205 |
| 2020-01-10 | $46.28 | $46.50 | $46.16 | $46.40 | $40.23 | 957,729 |
| 2020-01-09 | $46.52 | $46.65 | $46.14 | $46.20 | $40.05 | 626,770 |
| 2020-01-08 | $46.53 | $46.90 | $46.50 | $46.53 | $40.34 | 643,564 |
| 2020-01-07 | $46.51 | $46.62 | $46.22 | $46.49 | $40.30 | 683,662 |
| 2020-01-06 | $45.99 | $46.48 | $45.97 | $46.45 | $40.27 | 1,116,490 |
| 2020-01-03 | $45.85 | $46.03 | $45.64 | $45.97 | $39.85 | 842,132 |
| 2020-01-02 | $46.39 | $46.39 | $45.82 | $45.92 | $39.81 | 1,193,677 |
| 2019-12-31 | $46.28 | $46.39 | $46.19 | $46.35 | $40.18 | 597,636 |
| 2019-12-30 | $46.31 | $46.33 | $46.12 | $46.24 | $40.09 | 604,107 |
| 2019-12-27 | $46.10 | $46.33 | $46.08 | $46.33 | $40.17 | 530,402 |
| 2019-12-26 | $46.35 | $46.35 | $45.91 | $46.11 | $39.98 | 552,145 |
| 2019-12-24 | $46.30 | $46.30 | $46.02 | $46.14 | $40.00 | 405,209 |
| 2019-12-23 | $46.21 | $46.36 | $46.08 | $46.30 | $40.14 | 564,896 |
| 2019-12-20 | $46.20 | $46.45 | $46.02 | $46.25 | $40.10 | 1,011,522 |
| 2019-12-19 | $46.15 | $46.52 | $46.09 | $46.39 | $40.22 | 803,682 |
| 2019-12-18 | $46.96 | $46.96 | $45.97 | $46.24 | $40.09 | 1,076,273 |
| 2019-12-17 | $47.14 | $47.37 | $46.71 | $46.72 | $40.50 | 1,100,170 |
| 2019-12-16 | $47.87 | $48.03 | $47.75 | $47.90 | $41.53 | 592,233 |
| 2019-12-13 | $48.01 | $48.02 | $47.01 | $47.50 | $41.18 | 1,253,581 |
| 2019-12-12 | $49.00 | $49.18 | $48.77 | $48.77 | $41.75 | 767,618 |
| 2019-12-11 | $48.74 | $49.14 | $48.66 | $49.00 | $41.95 | 634,390 |
| 2019-12-10 | $48.65 | $48.88 | $48.57 | $48.66 | $41.66 | 2,584,334 |
| 2019-12-09 | $48.73 | $48.98 | $48.52 | $48.74 | $41.73 | 919,914 |
| 2019-12-06 | $48.32 | $48.71 | $48.32 | $48.68 | $41.68 | 4,110,202 |
| 2019-12-05 | $48.54 | $48.76 | $48.36 | $48.59 | $41.60 | 606,572 |
| 2019-12-04 | $47.98 | $48.45 | $47.81 | $48.43 | $41.46 | 640,464 |
| 2019-12-03 | $47.70 | $47.95 | $47.58 | $47.80 | $40.92 | 633,106 |
| 2019-12-02 | $48.01 | $48.03 | $47.69 | $47.80 | $40.92 | 530,041 |
| 2019-11-29 | $48.00 | $48.28 | $47.96 | $48.07 | $41.15 | 245,459 |
| 2019-11-27 | $47.98 | $48.17 | $47.91 | $47.97 | $41.07 | 640,660 |
| 2019-11-26 | $47.88 | $47.96 | $47.63 | $47.93 | $41.03 | 614,216 |
| 2019-11-25 | $47.89 | $48.08 | $47.84 | $47.90 | $41.01 | 685,653 |
| 2019-11-22 | $48.20 | $48.21 | $47.77 | $47.84 | $40.96 | 482,447 |
| 2019-11-21 | $48.04 | $48.06 | $47.85 | $48.05 | $41.14 | 709,224 |
| 2019-11-20 | $48.31 | $48.41 | $47.71 | $48.05 | $41.14 | 644,415 |
| 2019-11-19 | $48.69 | $48.71 | $48.25 | $48.37 | $41.41 | 784,509 |
| 2019-11-18 | $48.51 | $48.98 | $48.50 | $48.77 | $41.75 | 548,337 |
| 2019-11-15 | $48.48 | $48.54 | $48.36 | $48.50 | $41.52 | 447,747 |
| 2019-11-14 | $48.38 | $48.52 | $48.20 | $48.42 | $41.45 | 437,931 |
| 2019-11-13 | $48.34 | $48.62 | $48.30 | $48.38 | $41.42 | 562,239 |
| 2019-11-12 | $48.30 | $48.43 | $48.19 | $48.37 | $41.41 | 680,613 |
| 2019-11-11 | $47.78 | $48.29 | $47.71 | $48.25 | $41.31 | 938,735 |
| 2019-11-08 | $47.86 | $47.90 | $47.65 | $47.80 | $40.92 | 586,585 |
| 2019-11-07 | $47.81 | $48.09 | $47.66 | $48.05 | $41.14 | 620,888 |
| 2019-11-06 | $47.72 | $47.93 | $47.56 | $47.65 | $40.79 | 1,065,750 |
| 2019-11-05 | $47.60 | $47.75 | $47.13 | $47.61 | $40.76 | 624,630 |
| 2019-11-04 | $47.59 | $47.75 | $47.31 | $47.43 | $40.61 | 2,062,933 |
| 2019-11-01 | $47.62 | $47.75 | $47.21 | $47.52 | $40.68 | 724,311 |
| 2019-10-31 | $48.14 | $48.23 | $47.13 | $47.45 | $40.62 | 772,426 |
| 2019-10-30 | $47.62 | $47.78 | $47.41 | $47.68 | $40.82 | 698,121 |
| 2019-10-29 | $47.09 | $47.50 | $46.99 | $47.34 | $40.53 | 849,467 |
| 2019-10-28 | $46.78 | $47.24 | $46.69 | $47.16 | $40.38 | 880,949 |
| 2019-10-25 | $46.66 | $46.99 | $46.43 | $46.65 | $39.94 | 892,928 |
| 2019-10-24 | $46.83 | $47.20 | $46.50 | $46.65 | $39.94 | 935,410 |
| 2019-10-23 | $48.67 | $48.67 | $46.68 | $46.72 | $40.00 | 2,111,562 |
| 2019-10-22 | $49.13 | $49.13 | $48.78 | $48.80 | $41.78 | 589,160 |
| 2019-10-21 | $48.91 | $49.20 | $48.85 | $49.09 | $42.03 | 950,166 |
| 2019-10-18 | $48.82 | $49.00 | $48.71 | $48.87 | $41.84 | 608,300 |
| 2019-10-17 | $49.08 | $49.14 | $48.72 | $48.87 | $41.84 | 593,816 |
| 2019-10-16 | $49.14 | $49.22 | $48.87 | $48.91 | $41.87 | 938,786 |
| 2019-10-15 | $49.03 | $49.12 | $48.76 | $49.02 | $41.97 | 920,083 |
| 2019-10-14 | $48.83 | $48.99 | $48.70 | $48.81 | $41.79 | 308,049 |
| 2019-10-11 | $49.18 | $49.58 | $48.86 | $48.88 | $41.85 | 927,155 |
| 2019-10-10 | $48.60 | $49.30 | $48.60 | $48.93 | $41.89 | 904,748 |
| 2019-10-09 | $48.46 | $48.65 | $48.27 | $48.56 | $41.57 | 703,323 |
| 2019-10-08 | $48.44 | $48.65 | $48.24 | $48.45 | $41.48 | 1,064,551 |
| 2019-10-07 | $48.60 | $48.72 | $48.43 | $48.49 | $41.51 | 1,325,914 |
| 2019-10-04 | $48.31 | $48.65 | $48.22 | $48.63 | $41.63 | 1,421,378 |
| 2019-10-03 | $48.10 | $48.35 | $47.99 | $48.27 | $41.33 | 1,189,001 |
| 2019-10-02 | $48.48 | $48.48 | $47.80 | $48.07 | $41.15 | 2,125,417 |
| 2019-10-01 | $48.26 | $48.74 | $48.18 | $48.52 | $41.54 | 960,324 |
| 2019-09-30 | $48.35 | $48.67 | $48.27 | $48.41 | $41.45 | 1,004,221 |
| 2019-09-27 | $48.49 | $48.59 | $48.17 | $48.41 | $41.45 | 679,684 |
| 2019-09-26 | $48.32 | $48.59 | $48.21 | $48.37 | $41.41 | 794,723 |
| 2019-09-25 | $48.47 | $48.66 | $48.29 | $48.42 | $41.45 | 496,444 |
| 2019-09-24 | $48.38 | $48.71 | $48.23 | $48.62 | $41.62 | 814,085 |
| 2019-09-23 | $48.22 | $48.42 | $48.06 | $48.29 | $41.34 | 569,550 |
| 2019-09-20 | $48.30 | $48.49 | $48.09 | $48.37 | $41.41 | 747,288 |
| 2019-09-19 | $48.29 | $48.57 | $48.04 | $48.05 | $41.14 | 619,626 |
| 2019-09-18 | $47.90 | $48.22 | $47.88 | $48.19 | $41.26 | 646,732 |
| 2019-09-17 | $47.38 | $48.17 | $47.38 | $48.00 | $41.09 | 564,311 |
| 2019-09-16 | $47.86 | $47.86 | $47.31 | $47.47 | $40.64 | 560,206 |
| 2019-09-13 | $47.95 | $48.27 | $47.79 | $47.89 | $41.00 | 695,349 |
| 2019-09-12 | $48.54 | $48.84 | $48.26 | $48.67 | $41.15 | 904,677 |
| 2019-09-11 | $48.43 | $48.45 | $48.22 | $48.43 | $40.95 | 4,701,743 |
| 2019-09-10 | $48.40 | $48.48 | $48.21 | $48.26 | $40.81 | 674,773 |
| 2019-09-09 | $48.20 | $48.39 | $47.91 | $48.37 | $40.90 | 704,075 |
| 2019-09-06 | $48.04 | $48.29 | $47.91 | $48.18 | $40.74 | 527,250 |
| 2019-09-05 | $48.00 | $48.05 | $47.70 | $47.85 | $40.46 | 600,644 |
| 2019-09-04 | $47.35 | $47.93 | $47.29 | $47.80 | $40.42 | 512,903 |
| 2019-09-03 | $47.19 | $47.44 | $47.00 | $47.21 | $39.92 | 1,967,364 |
| 2019-08-30 | $47.31 | $47.51 | $47.21 | $47.32 | $40.01 | 668,186 |
| 2019-08-29 | $47.00 | $47.25 | $46.81 | $47.24 | $39.94 | 759,564 |
| 2019-08-28 | $46.38 | $46.97 | $46.14 | $46.92 | $39.67 | 1,373,130 |
| 2019-08-27 | $46.53 | $46.61 | $46.24 | $46.26 | $39.11 | 1,368,545 |
| 2019-08-26 | $46.36 | $46.36 | $46.07 | $46.34 | $39.18 | 460,404 |
| 2019-08-23 | $46.59 | $46.70 | $46.05 | $46.19 | $39.06 | 876,706 |
| 2019-08-22 | $46.69 | $46.77 | $46.40 | $46.58 | $39.39 | 1,615,229 |
| 2019-08-21 | $46.73 | $46.73 | $46.43 | $46.62 | $39.42 | 625,554 |
| 2019-08-20 | $46.76 | $46.76 | $46.40 | $46.46 | $39.28 | 897,616 |
| 2019-08-19 | $46.88 | $46.90 | $46.57 | $46.84 | $39.60 | 538,649 |
| 2019-08-16 | $46.70 | $46.87 | $46.42 | $46.74 | $39.52 | 601,826 |
| 2019-08-15 | $46.27 | $46.50 | $46.11 | $46.42 | $39.25 | 554,159 |
| 2019-08-14 | $46.26 | $46.51 | $46.14 | $46.30 | $39.15 | 794,919 |
| 2019-08-13 | $46.31 | $46.71 | $46.05 | $46.60 | $39.40 | 681,239 |
| 2019-08-12 | $46.06 | $46.62 | $46.02 | $46.18 | $39.05 | 481,410 |
| 2019-08-09 | $46.34 | $46.51 | $46.21 | $46.42 | $39.25 | 653,865 |
| 2019-08-08 | $46.32 | $46.58 | $46.09 | $46.36 | $39.20 | 808,447 |
| 2019-08-07 | $45.52 | $46.39 | $45.17 | $46.30 | $39.15 | 964,198 |
| 2019-08-06 | $45.81 | $46.48 | $45.52 | $45.79 | $38.72 | 1,045,425 |
| 2019-08-05 | $45.88 | $46.18 | $45.58 | $45.98 | $38.88 | 1,283,294 |
| 2019-08-02 | $45.81 | $46.47 | $45.75 | $46.14 | $39.01 | 1,341,642 |
| 2019-08-01 | $45.42 | $46.21 | $45.32 | $45.92 | $38.83 | 1,039,515 |
| 2019-07-31 | $45.65 | $45.68 | $44.85 | $45.11 | $38.14 | 786,144 |
| 2019-07-30 | $45.71 | $45.77 | $45.53 | $45.62 | $38.57 | 733,901 |
| 2019-07-29 | $45.61 | $46.01 | $45.57 | $45.83 | $38.75 | 864,013 |
| 2019-07-26 | $45.60 | $45.61 | $45.35 | $45.57 | $38.53 | 520,265 |
| 2019-07-25 | $45.88 | $45.88 | $45.40 | $45.52 | $38.49 | 683,418 |
| 2019-07-24 | $45.80 | $46.00 | $45.71 | $45.76 | $38.69 | 929,291 |
| 2019-07-23 | $45.62 | $45.98 | $45.58 | $45.96 | $38.86 | 705,654 |
| 2019-07-22 | $45.74 | $45.75 | $45.54 | $45.66 | $38.61 | 799,681 |
| 2019-07-19 | $46.04 | $46.07 | $45.59 | $45.62 | $38.57 | 721,953 |
| 2019-07-18 | $45.88 | $46.14 | $45.74 | $46.12 | $39.00 | 515,256 |
| 2019-07-17 | $45.91 | $46.04 | $45.83 | $45.86 | $38.78 | 660,483 |
| 2019-07-16 | $46.34 | $46.39 | $45.85 | $45.89 | $38.80 | 818,174 |
| 2019-07-15 | $46.29 | $46.65 | $46.21 | $46.34 | $39.18 | 545,201 |
| 2019-07-12 | $46.52 | $46.68 | $46.26 | $46.29 | $39.14 | 523,768 |
| 2019-07-11 | $46.24 | $46.50 | $46.10 | $46.31 | $39.16 | 1,027,666 |
| 2019-07-10 | $46.34 | $46.42 | $46.01 | $46.09 | $38.97 | 1,169,204 |
| 2019-07-09 | $45.69 | $46.15 | $45.64 | $46.12 | $39.00 | 925,916 |
| 2019-07-08 | $45.82 | $45.93 | $45.51 | $45.81 | $38.73 | 1,056,423 |
| 2019-07-05 | $46.06 | $46.24 | $45.81 | $46.22 | $39.08 | 565,388 |
| 2019-07-03 | $46.26 | $46.56 | $46.25 | $46.29 | $39.14 | 763,604 |
| 2019-07-02 | $45.74 | $46.14 | $45.52 | $46.06 | $38.95 | 887,857 |
| 2019-07-01 | $45.42 | $45.62 | $45.37 | $45.42 | $38.40 | 481,790 |
| 2019-06-28 | $45.56 | $45.60 | $45.23 | $45.48 | $38.45 | 676,669 |
| 2019-06-27 | $45.33 | $45.62 | $45.24 | $45.60 | $38.56 | 539,177 |
| 2019-06-26 | $45.66 | $45.66 | $45.29 | $45.29 | $38.29 | 785,918 |
| 2019-06-25 | $45.64 | $45.80 | $45.40 | $45.52 | $38.49 | 591,970 |
| 2019-06-24 | $45.39 | $45.69 | $45.37 | $45.57 | $38.53 | 549,140 |
| 2019-06-21 | $45.43 | $45.60 | $45.19 | $45.36 | $38.35 | 687,321 |
| 2019-06-20 | $45.82 | $45.95 | $45.24 | $45.60 | $38.56 | 1,688,754 |
| 2019-06-19 | $45.15 | $45.52 | $44.96 | $45.50 | $38.47 | 505,216 |
| 2019-06-18 | $44.58 | $45.27 | $44.57 | $45.03 | $38.07 | 748,046 |
| 2019-06-17 | $44.68 | $44.69 | $44.10 | $44.30 | $37.46 | 840,246 |
| 2019-06-14 | $44.78 | $44.89 | $44.45 | $44.64 | $37.74 | 864,550 |
| 2019-06-13 | $46.29 | $46.37 | $44.85 | $44.91 | $37.97 | 1,023,000 |
| 2019-06-12 | $46.66 | $47.12 | $46.64 | $46.88 | $39.12 | 619,057 |
| 2019-06-11 | $46.91 | $47.14 | $46.64 | $46.71 | $38.98 | 1,501,796 |
| 2019-06-10 | $46.85 | $46.96 | $46.72 | $46.82 | $39.07 | 531,783 |
| 2019-06-07 | $46.95 | $47.13 | $46.76 | $46.85 | $39.10 | 744,358 |
| 2019-06-06 | $46.34 | $46.78 | $46.32 | $46.66 | $38.94 | 659,962 |
| 2019-06-05 | $45.95 | $46.29 | $45.92 | $46.15 | $38.51 | 572,471 |
| 2019-06-04 | $45.68 | $45.80 | $45.44 | $45.77 | $38.19 | 3,147,229 |
| 2019-06-03 | $45.14 | $45.47 | $45.05 | $45.42 | $37.90 | 660,827 |
| 2019-05-31 | $45.00 | $45.15 | $44.82 | $45.03 | $37.58 | 561,378 |
| 2019-05-30 | $45.42 | $45.43 | $45.08 | $45.15 | $37.68 | 626,562 |
| 2019-05-29 | $45.32 | $45.52 | $45.22 | $45.27 | $37.78 | 662,199 |
| 2019-05-28 | $45.23 | $45.60 | $45.22 | $45.39 | $37.88 | 706,440 |
| 2019-05-24 | $45.30 | $45.45 | $45.15 | $45.31 | $37.81 | 489,773 |
| 2019-05-23 | $45.16 | $45.34 | $45.09 | $45.16 | $37.69 | 656,660 |
| 2019-05-22 | $45.29 | $45.59 | $45.29 | $45.41 | $37.89 | 652,419 |
| 2019-05-21 | $45.31 | $45.71 | $45.18 | $45.48 | $37.95 | 656,684 |
| 2019-05-20 | $45.08 | $45.24 | $44.96 | $45.06 | $37.60 | 647,361 |
| 2019-05-17 | $44.98 | $45.35 | $44.98 | $45.04 | $37.59 | 510,629 |
| 2019-05-16 | $44.88 | $45.37 | $44.88 | $45.16 | $37.69 | 551,641 |
| 2019-05-15 | $44.67 | $44.98 | $44.67 | $44.80 | $37.39 | 517,191 |
| 2019-05-14 | $44.47 | $44.79 | $44.38 | $44.73 | $37.33 | 590,397 |
| 2019-05-13 | $44.34 | $44.49 | $44.12 | $44.43 | $37.08 | 571,358 |
| 2019-05-10 | $44.51 | $44.73 | $44.06 | $44.58 | $37.20 | 544,685 |
| 2019-05-09 | $44.41 | $44.52 | $44.08 | $44.48 | $37.12 | 667,151 |
| 2019-05-08 | $44.29 | $44.75 | $44.29 | $44.35 | $37.01 | 511,473 |
| 2019-05-07 | $44.10 | $44.43 | $44.08 | $44.33 | $36.99 | 691,910 |
| 2019-05-06 | $44.05 | $44.41 | $44.00 | $44.41 | $37.06 | 430,155 |
| 2019-05-03 | $44.35 | $44.57 | $44.25 | $44.42 | $37.07 | 601,069 |
| 2019-05-02 | $44.51 | $44.58 | $44.16 | $44.39 | $37.04 | 586,391 |
| 2019-05-01 | $44.72 | $44.90 | $44.59 | $44.65 | $37.26 | 504,011 |
| 2019-04-30 | $44.65 | $44.82 | $44.45 | $44.74 | $37.34 | 576,252 |
| 2019-04-29 | $44.65 | $44.81 | $44.61 | $44.62 | $37.24 | 438,265 |
| 2019-04-26 | $44.58 | $44.82 | $44.44 | $44.70 | $37.30 | 540,807 |
| 2019-04-25 | $44.46 | $44.62 | $44.22 | $44.52 | $37.15 | 389,973 |
| 2019-04-24 | $44.73 | $44.83 | $44.28 | $44.50 | $37.14 | 598,910 |
| 2019-04-23 | $44.80 | $44.95 | $44.66 | $44.86 | $37.44 | 588,020 |
| 2019-04-22 | $45.39 | $45.49 | $44.94 | $45.00 | $37.55 | 440,973 |
| 2019-04-18 | $45.23 | $45.45 | $44.88 | $45.44 | $37.92 | 648,030 |
| 2019-04-17 | $45.63 | $45.63 | $45.25 | $45.34 | $37.84 | 540,764 |
| 2019-04-16 | $45.48 | $45.56 | $45.32 | $45.38 | $37.87 | 450,175 |
| 2019-04-15 | $45.37 | $45.65 | $45.33 | $45.36 | $37.85 | 593,542 |
| 2019-04-12 | $45.33 | $45.43 | $45.19 | $45.37 | $37.86 | 729,544 |
| 2019-04-11 | $44.87 | $45.27 | $44.70 | $45.08 | $37.62 | 639,503 |
| 2019-04-10 | $44.66 | $45.02 | $44.63 | $44.91 | $37.48 | 658,895 |
| 2019-04-09 | $44.81 | $44.83 | $44.55 | $44.65 | $37.26 | 803,839 |
| 2019-04-08 | $44.63 | $44.97 | $44.55 | $44.87 | $37.44 | 565,796 |
| 2019-04-05 | $44.56 | $44.69 | $44.50 | $44.64 | $37.25 | 411,065 |
| 2019-04-04 | $44.68 | $44.76 | $44.53 | $44.73 | $37.33 | 639,553 |
| 2019-04-03 | $44.72 | $44.88 | $44.57 | $44.66 | $37.27 | 693,368 |
| 2019-04-02 | $44.44 | $44.72 | $44.32 | $44.72 | $37.32 | 631,615 |
| 2019-04-01 | $44.58 | $44.58 | $44.16 | $44.42 | $37.07 | 803,730 |
| 2019-03-29 | $44.45 | $44.46 | $44.15 | $44.39 | $37.04 | 743,254 |
| 2019-03-28 | $44.38 | $44.56 | $44.17 | $44.22 | $36.90 | 782,965 |
| 2019-03-27 | $44.33 | $44.56 | $44.24 | $44.47 | $37.11 | 1,511,016 |
| 2019-03-26 | $44.23 | $44.56 | $44.19 | $44.41 | $37.06 | 704,680 |
| 2019-03-25 | $44.08 | $44.27 | $43.98 | $44.20 | $36.88 | 891,639 |
| 2019-03-22 | $44.01 | $44.14 | $43.84 | $44.07 | $36.78 | 601,803 |
| 2019-03-21 | $43.92 | $44.28 | $43.92 | $44.19 | $36.88 | 534,221 |
| 2019-03-20 | $44.17 | $44.48 | $44.03 | $44.23 | $36.91 | 577,898 |
| 2019-03-19 | $44.59 | $44.60 | $44.13 | $44.30 | $36.97 | 938,578 |
| 2019-03-18 | $44.02 | $44.38 | $43.98 | $44.38 | $37.03 | 1,509,378 |
| 2019-03-15 | $43.86 | $44.27 | $43.81 | $44.17 | $36.86 | 690,796 |
| 2019-03-14 | $44.13 | $44.21 | $43.65 | $43.79 | $36.54 | 1,038,508 |
| 2019-03-13 | $44.71 | $44.86 | $44.51 | $44.83 | $36.91 | 1,152,057 |
| 2019-03-12 | $44.55 | $44.64 | $44.46 | $44.61 | $36.73 | 783,936 |
| 2019-03-11 | $44.21 | $44.47 | $44.21 | $44.47 | $36.61 | 632,677 |
| 2019-03-08 | $43.95 | $44.26 | $43.95 | $44.17 | $36.37 | 764,997 |
| 2019-03-07 | $43.92 | $44.20 | $43.71 | $43.81 | $36.07 | 1,015,636 |
| 2019-03-06 | $43.72 | $43.90 | $43.60 | $43.82 | $36.08 | 1,367,721 |
| 2019-03-05 | $43.76 | $44.05 | $43.70 | $43.75 | $36.02 | 744,716 |
| 2019-03-04 | $43.66 | $43.80 | $43.36 | $43.79 | $36.05 | 1,369,894 |
| 2019-03-01 | $44.44 | $44.48 | $43.46 | $43.55 | $35.86 | 1,422,809 |
| 2019-02-28 | $44.38 | $44.67 | $44.29 | $44.50 | $36.64 | 1,091,241 |
| 2019-02-27 | $44.39 | $44.45 | $44.15 | $44.43 | $36.58 | 527,833 |
| 2019-02-26 | $44.19 | $44.53 | $44.07 | $44.39 | $36.55 | 1,425,855 |
| 2019-02-25 | $44.27 | $44.40 | $44.17 | $44.23 | $36.42 | 646,169 |
| 2019-02-22 | $43.93 | $44.26 | $43.80 | $44.15 | $36.35 | 793,691 |
| 2019-02-21 | $43.71 | $44.00 | $43.52 | $43.81 | $36.07 | 742,806 |
| 2019-02-20 | $43.62 | $43.87 | $43.54 | $43.77 | $36.04 | 956,994 |
| 2019-02-19 | $43.22 | $43.69 | $43.10 | $43.61 | $35.90 | 744,948 |
| 2019-02-15 | $43.27 | $43.40 | $43.03 | $43.32 | $35.67 | 784,077 |
| 2019-02-14 | $42.89 | $43.20 | $42.74 | $43.02 | $35.42 | 782,300 |
| 2019-02-13 | $43.40 | $43.44 | $42.99 | $43.05 | $35.44 | 651,087 |
| 2019-02-12 | $43.07 | $43.45 | $42.89 | $43.21 | $35.58 | 668,284 |
| 2019-02-11 | $43.22 | $43.31 | $42.79 | $42.85 | $35.28 | 995,676 |
| 2019-02-08 | $43.26 | $43.41 | $43.08 | $43.23 | $35.59 | 874,609 |
| 2019-02-07 | $43.43 | $43.47 | $42.85 | $43.27 | $35.62 | 1,212,662 |
| 2019-02-06 | $43.62 | $43.64 | $43.43 | $43.53 | $35.84 | 643,283 |
| 2019-02-05 | $43.46 | $43.80 | $43.43 | $43.72 | $36.00 | 596,696 |
| 2019-02-04 | $43.48 | $43.57 | $43.35 | $43.46 | $35.78 | 613,937 |
| 2019-02-01 | $43.46 | $43.69 | $43.37 | $43.61 | $35.90 | 726,651 |
| 2019-01-31 | $43.21 | $43.55 | $43.00 | $43.50 | $35.81 | 920,529 |
| 2019-01-30 | $42.95 | $43.24 | $42.76 | $43.15 | $35.53 | 919,299 |
| 2019-01-29 | $42.53 | $43.06 | $42.40 | $42.90 | $35.32 | 1,193,756 |
| 2019-01-28 | $42.10 | $42.59 | $41.93 | $42.54 | $35.02 | 1,927,064 |
| 2019-01-25 | $42.05 | $42.38 | $42.01 | $42.35 | $34.87 | 878,771 |
| 2019-01-24 | $41.76 | $41.89 | $41.57 | $41.86 | $34.46 | 823,257 |
| 2019-01-23 | $41.80 | $41.90 | $41.63 | $41.81 | $34.42 | 726,329 |
| 2019-01-22 | $41.66 | $41.87 | $41.50 | $41.72 | $34.35 | 1,096,850 |
| 2019-01-18 | $42.10 | $42.12 | $41.83 | $42.04 | $34.61 | 826,751 |
| 2019-01-17 | $41.75 | $41.98 | $41.62 | $41.88 | $34.48 | 771,264 |
| 2019-01-16 | $41.87 | $42.11 | $41.78 | $41.88 | $34.48 | 700,494 |
| 2019-01-15 | $41.45 | $42.21 | $41.40 | $41.93 | $34.52 | 1,120,019 |
| 2019-01-14 | $41.82 | $42.26 | $41.50 | $41.58 | $34.23 | 1,387,218 |
| 2019-01-11 | $41.59 | $42.37 | $41.49 | $41.80 | $34.41 | 1,303,665 |
| 2019-01-10 | $41.06 | $41.75 | $40.78 | $41.61 | $34.26 | 936,377 |
| 2019-01-09 | $41.22 | $41.31 | $40.86 | $41.11 | $33.85 | 1,185,507 |
| 2019-01-08 | $40.50 | $41.20 | $40.46 | $41.12 | $33.85 | 1,511,860 |
| 2019-01-07 | $39.99 | $40.43 | $39.75 | $40.37 | $33.24 | 1,294,200 |
| 2019-01-04 | $40.41 | $40.41 | $39.83 | $39.87 | $32.83 | 1,210,729 |
| 2019-01-03 | $39.87 | $40.28 | $39.82 | $40.04 | $32.97 | 936,952 |
| 2019-01-02 | $39.27 | $39.88 | $39.00 | $39.74 | $32.72 | 877,044 |
| 2018-12-31 | $39.74 | $39.76 | $39.15 | $39.53 | $32.55 | 1,062,163 |
| 2018-12-28 | $39.60 | $39.86 | $39.47 | $39.51 | $32.53 | 1,155,628 |
| 2018-12-27 | $39.24 | $39.56 | $38.90 | $39.50 | $32.52 | 2,084,688 |
| 2018-12-26 | $39.32 | $39.80 | $38.85 | $39.80 | $32.77 | 1,375,594 |
| 2018-12-24 | $39.74 | $39.89 | $39.26 | $39.32 | $32.37 | 959,392 |
| 2018-12-21 | $40.76 | $41.09 | $39.93 | $39.96 | $32.90 | 1,786,014 |
| 2018-12-20 | $41.12 | $41.23 | $40.43 | $40.86 | $33.64 | 1,531,762 |
| 2018-12-19 | $41.35 | $41.73 | $40.91 | $41.09 | $33.83 | 1,762,511 |
| 2018-12-18 | $41.42 | $41.65 | $41.07 | $41.23 | $33.95 | 1,333,817 |
| 2018-12-17 | $41.82 | $41.98 | $41.36 | $41.60 | $34.25 | 1,405,995 |
| 2018-12-14 | $41.54 | $42.04 | $41.49 | $42.01 | $34.59 | 1,007,302 |
| 2018-12-13 | $41.92 | $42.07 | $41.61 | $41.95 | $34.54 | 1,124,157 |
| 2018-12-12 | $42.51 | $42.73 | $42.40 | $42.56 | $34.57 | 1,086,789 |
| 2018-12-11 | $42.44 | $42.66 | $42.13 | $42.21 | $34.29 | 1,195,510 |
| 2018-12-10 | $42.62 | $42.64 | $41.90 | $42.31 | $34.37 | 940,450 |
| 2018-12-07 | $43.04 | $43.36 | $42.73 | $42.80 | $34.77 | 1,289,954 |
| 2018-12-06 | $42.44 | $43.01 | $42.10 | $42.99 | $34.92 | 1,457,541 |
| 2018-12-04 | $42.97 | $43.61 | $42.97 | $43.18 | $35.08 | 922,475 |
| 2018-12-03 | $43.21 | $43.28 | $42.70 | $42.94 | $34.88 | 906,946 |
| 2018-11-30 | $42.90 | $43.11 | $42.78 | $42.88 | $34.83 | 670,147 |
| 2018-11-29 | $42.70 | $43.20 | $42.48 | $42.99 | $34.92 | 726,084 |
| 2018-11-28 | $42.73 | $42.89 | $42.52 | $42.83 | $34.79 | 716,658 |
| 2018-11-27 | $42.86 | $42.98 | $42.59 | $42.89 | $34.84 | 1,471,217 |
| 2018-11-26 | $42.51 | $42.98 | $42.51 | $42.91 | $34.86 | 1,123,671 |
| 2018-11-23 | $42.12 | $42.36 | $41.98 | $42.22 | $34.30 | 464,520 |
| 2018-11-21 | $41.68 | $42.22 | $41.53 | $42.11 | $34.21 | 727,481 |
| 2018-11-20 | $42.09 | $42.20 | $41.49 | $41.54 | $33.74 | 1,424,510 |
| 2018-11-19 | $42.00 | $42.28 | $41.92 | $42.26 | $34.33 | 1,115,100 |
| 2018-11-16 | $41.72 | $42.10 | $41.61 | $41.99 | $34.11 | 2,070,920 |
| 2018-11-15 | $41.43 | $41.72 | $41.42 | $41.70 | $33.87 | 1,588,012 |
| 2018-11-14 | $41.49 | $41.74 | $41.33 | $41.55 | $33.75 | 987,981 |
| 2018-11-13 | $40.96 | $41.42 | $40.86 | $41.31 | $33.56 | 1,090,933 |
| 2018-11-12 | $40.89 | $41.31 | $40.74 | $40.91 | $33.23 | 687,291 |
| 2018-11-09 | $40.88 | $41.10 | $40.66 | $40.99 | $33.30 | 818,140 |
| 2018-11-08 | $40.91 | $41.17 | $40.81 | $40.99 | $33.30 | 810,032 |
| 2018-11-07 | $40.56 | $40.96 | $40.33 | $40.89 | $33.22 | 889,554 |
| 2018-11-06 | $40.37 | $40.48 | $40.06 | $40.34 | $32.77 | 653,350 |
| 2018-11-05 | $40.46 | $40.75 | $40.43 | $40.57 | $32.96 | 900,452 |
| 2018-11-02 | $40.78 | $40.98 | $40.19 | $40.41 | $32.83 | 953,839 |
| 2018-11-01 | $39.39 | $40.87 | $39.04 | $40.80 | $33.14 | 1,557,581 |
| 2018-10-31 | $39.40 | $39.44 | $38.75 | $38.88 | $31.58 | 1,500,911 |
| 2018-10-30 | $39.15 | $39.43 | $39.03 | $39.28 | $31.91 | 1,807,416 |
| 2018-10-29 | $39.47 | $39.72 | $38.91 | $39.07 | $31.74 | 1,152,306 |
| 2018-10-26 | $39.90 | $40.08 | $39.16 | $39.42 | $32.02 | 1,273,843 |
| 2018-10-25 | $40.35 | $40.41 | $39.97 | $40.11 | $32.58 | 1,226,382 |
| 2018-10-24 | $40.38 | $40.88 | $40.25 | $40.38 | $32.80 | 877,558 |
| 2018-10-23 | $40.24 | $40.55 | $39.97 | $40.48 | $32.88 | 816,311 |
| 2018-10-22 | $41.01 | $41.05 | $40.35 | $40.50 | $32.90 | 936,018 |
| 2018-10-19 | $40.23 | $40.81 | $40.20 | $40.75 | $33.10 | 870,132 |
| 2018-10-18 | $39.80 | $40.34 | $39.77 | $40.23 | $32.68 | 869,249 |
| 2018-10-17 | $39.92 | $40.09 | $39.50 | $39.86 | $32.38 | 794,458 |
| 2018-10-16 | $39.69 | $40.05 | $39.54 | $39.99 | $32.49 | 709,987 |
| 2018-10-15 | $39.07 | $39.96 | $39.06 | $39.60 | $32.17 | 1,240,863 |
| 2018-10-12 | $39.33 | $39.67 | $38.88 | $39.05 | $31.72 | 1,136,495 |
| 2018-10-11 | $39.25 | $39.60 | $38.99 | $39.02 | $31.70 | 1,339,951 |
| 2018-10-10 | $39.39 | $39.84 | $39.21 | $39.40 | $32.01 | 1,346,192 |
| 2018-10-09 | $39.82 | $39.95 | $39.45 | $39.46 | $32.06 | 771,347 |
| 2018-10-08 | $40.09 | $40.21 | $39.98 | $40.16 | $32.62 | 520,609 |
| 2018-10-05 | $40.18 | $40.33 | $39.97 | $40.04 | $32.53 | 802,983 |
| 2018-10-04 | $40.40 | $40.41 | $40.05 | $40.31 | $32.75 | 1,215,528 |
| 2018-10-03 | $40.60 | $40.83 | $40.47 | $40.57 | $32.96 | 1,485,296 |
| 2018-10-02 | $40.77 | $40.95 | $40.60 | $40.79 | $33.14 | 887,437 |
| 2018-10-01 | $40.88 | $41.07 | $40.68 | $40.91 | $33.23 | 777,993 |
| 2018-09-28 | $40.53 | $40.69 | $40.29 | $40.52 | $32.92 | 660,822 |
| 2018-09-27 | $40.52 | $40.71 | $40.47 | $40.52 | $32.92 | 691,234 |
| 2018-09-26 | $40.23 | $40.79 | $40.21 | $40.65 | $33.02 | 937,116 |
| 2018-09-25 | $40.13 | $40.33 | $39.93 | $40.15 | $32.62 | 1,319,996 |
| 2018-09-24 | $40.54 | $40.67 | $40.01 | $40.02 | $32.51 | 565,420 |
| 2018-09-21 | $40.64 | $40.69 | $40.33 | $40.59 | $32.97 | 739,800 |
| 2018-09-20 | $40.25 | $40.69 | $40.16 | $40.61 | $32.99 | 555,772 |
| 2018-09-19 | $40.50 | $40.52 | $40.07 | $40.13 | $32.60 | 700,271 |
| 2018-09-18 | $40.35 | $40.65 | $40.31 | $40.56 | $32.95 | 625,746 |
| 2018-09-17 | $39.98 | $40.52 | $39.95 | $40.38 | $32.80 | 793,931 |
| 2018-09-14 | $40.00 | $40.08 | $39.78 | $39.91 | $32.42 | 775,353 |
| 2018-09-13 | $40.20 | $40.20 | $40.00 | $40.05 | $32.53 | 758,479 |
| 2018-09-12 | $40.61 | $40.89 | $40.50 | $40.65 | $32.55 | 1,060,539 |
| 2018-09-11 | $40.24 | $40.65 | $40.01 | $40.59 | $32.50 | 676,525 |
| 2018-09-10 | $40.42 | $40.50 | $40.06 | $40.08 | $32.09 | 570,001 |
| 2018-09-07 | $40.35 | $40.37 | $39.98 | $40.13 | $32.13 | 551,731 |
| 2018-09-06 | $40.35 | $40.53 | $40.10 | $40.42 | $32.37 | 665,836 |
| 2018-09-05 | $39.90 | $40.39 | $39.76 | $40.36 | $32.32 | 910,467 |
| 2018-09-04 | $40.28 | $40.35 | $39.88 | $39.90 | $31.95 | 750,150 |
| 2018-08-31 | $40.89 | $41.23 | $40.58 | $40.77 | $32.65 | 606,189 |
| 2018-08-30 | $41.24 | $41.47 | $41.19 | $41.32 | $33.09 | 609,663 |
| 2018-08-29 | $41.31 | $41.52 | $41.13 | $41.44 | $33.18 | 606,506 |
| 2018-08-28 | $41.55 | $41.58 | $41.21 | $41.24 | $33.02 | 447,409 |
| 2018-08-27 | $41.09 | $41.34 | $41.05 | $41.28 | $33.05 | 538,155 |
| 2018-08-24 | $41.13 | $41.16 | $40.92 | $41.02 | $32.85 | 400,758 |
| 2018-08-23 | $41.19 | $41.33 | $40.92 | $40.98 | $32.81 | 551,872 |
| 2018-08-22 | $41.45 | $41.59 | $41.35 | $41.40 | $33.15 | 424,035 |
| 2018-08-21 | $41.71 | $41.72 | $41.40 | $41.41 | $33.16 | 674,527 |
| 2018-08-20 | $41.55 | $41.62 | $41.38 | $41.56 | $33.28 | 551,670 |
| 2018-08-17 | $41.21 | $41.58 | $41.09 | $41.54 | $33.26 | 579,490 |
| 2018-08-16 | $40.87 | $41.24 | $40.87 | $41.04 | $32.86 | 557,912 |
| 2018-08-15 | $40.82 | $40.85 | $40.49 | $40.76 | $32.64 | 524,401 |
| 2018-08-14 | $40.91 | $41.14 | $40.84 | $41.08 | $32.89 | 717,671 |
| 2018-08-13 | $40.48 | $40.73 | $40.38 | $40.56 | $32.48 | 685,799 |
| 2018-08-10 | $40.81 | $40.85 | $40.34 | $40.51 | $32.44 | 642,335 |
| 2018-08-09 | $40.95 | $41.27 | $40.95 | $41.01 | $32.84 | 544,916 |
| 2018-08-08 | $40.95 | $41.01 | $40.64 | $40.96 | $32.80 | 705,292 |
| 2018-08-07 | $41.62 | $41.62 | $40.85 | $40.89 | $32.74 | 788,337 |
| 2018-08-06 | $41.80 | $41.89 | $41.46 | $41.52 | $33.25 | 564,789 |
| 2018-08-03 | $41.55 | $41.79 | $41.51 | $41.70 | $33.39 | 582,495 |
| 2018-08-02 | $42.09 | $42.10 | $41.44 | $41.65 | $33.35 | 780,039 |
| 2018-08-01 | $42.45 | $42.57 | $42.19 | $42.45 | $33.99 | 990,321 |
| 2018-07-31 | $42.26 | $42.61 | $42.09 | $42.43 | $33.97 | 897,554 |
| 2018-07-30 | $42.30 | $42.44 | $42.23 | $42.25 | $33.83 | 450,975 |
| 2018-07-27 | $42.21 | $42.39 | $41.99 | $42.15 | $33.75 | 493,463 |
| 2018-07-26 | $42.02 | $42.24 | $41.89 | $42.11 | $33.72 | 483,695 |
| 2018-07-25 | $42.11 | $42.19 | $41.75 | $42.04 | $33.66 | 579,600 |
| 2018-07-24 | $42.07 | $42.27 | $41.96 | $42.00 | $33.63 | 672,398 |
| 2018-07-23 | $42.05 | $42.12 | $41.89 | $41.98 | $33.61 | 514,282 |
| 2018-07-20 | $42.19 | $42.33 | $42.05 | $42.17 | $33.77 | 519,721 |
| 2018-07-19 | $42.12 | $42.12 | $41.74 | $41.98 | $33.61 | 963,685 |
| 2018-07-18 | $42.43 | $42.52 | $42.32 | $42.36 | $33.92 | 673,254 |
| 2018-07-17 | $42.54 | $42.58 | $42.40 | $42.49 | $34.02 | 561,021 |
| 2018-07-16 | $42.63 | $42.75 | $42.41 | $42.61 | $34.12 | 602,406 |
| 2018-07-13 | $42.57 | $42.69 | $42.39 | $42.52 | $34.05 | 760,280 |
| 2018-07-12 | $41.94 | $42.58 | $41.94 | $42.55 | $34.07 | 989,956 |
| 2018-07-11 | $41.80 | $42.00 | $41.69 | $41.79 | $33.46 | 1,148,456 |
| 2018-07-10 | $41.52 | $41.94 | $41.40 | $41.92 | $33.57 | 429,568 |
| 2018-07-09 | $41.61 | $41.78 | $41.46 | $41.51 | $33.24 | 843,836 |
| 2018-07-06 | $40.87 | $41.72 | $40.87 | $41.64 | $33.34 | 1,807,902 |
| 2018-07-05 | $40.87 | $40.91 | $40.54 | $40.87 | $32.73 | 1,541,823 |
| 2018-07-03 | $40.56 | $40.86 | $40.50 | $40.73 | $32.61 | 605,798 |
| 2018-07-02 | $40.45 | $40.60 | $40.19 | $40.40 | $32.35 | 654,137 |
| 2018-06-29 | $40.55 | $40.62 | $40.26 | $40.49 | $32.42 | 1,855,575 |
| 2018-06-28 | $40.47 | $40.57 | $40.20 | $40.34 | $32.30 | 1,158,813 |
| 2018-06-27 | $40.58 | $40.66 | $40.33 | $40.35 | $32.31 | 1,211,066 |
| 2018-06-26 | $40.62 | $40.69 | $40.47 | $40.50 | $32.43 | 813,594 |
| 2018-06-25 | $40.84 | $40.84 | $40.40 | $40.44 | $32.38 | 821,534 |
| 2018-06-22 | $40.65 | $41.00 | $40.52 | $40.96 | $32.80 | 885,822 |
| 2018-06-21 | $40.65 | $40.69 | $40.53 | $40.57 | $32.49 | 767,981 |
| 2018-06-20 | $40.59 | $40.86 | $40.55 | $40.62 | $32.53 | 688,978 |
| 2018-06-19 | $40.57 | $40.86 | $40.52 | $40.54 | $32.46 | 880,833 |
| 2018-06-18 | $41.23 | $41.26 | $40.77 | $40.93 | $32.77 | 1,336,604 |
| 2018-06-15 | $41.28 | $41.31 | $40.98 | $41.27 | $33.05 | 855,712 |
| 2018-06-14 | $41.92 | $41.95 | $41.41 | $41.48 | $33.21 | 808,215 |
| 2018-06-13 | $42.62 | $42.68 | $42.19 | $42.38 | $33.47 | 855,082 |
| 2018-06-12 | $42.48 | $42.60 | $42.41 | $42.53 | $33.58 | 709,750 |
| 2018-06-11 | $42.21 | $42.53 | $42.19 | $42.44 | $33.51 | 693,623 |
| 2018-06-08 | $42.05 | $42.38 | $41.99 | $42.34 | $33.43 | 643,530 |
| 2018-06-07 | $42.01 | $42.24 | $41.98 | $42.10 | $33.25 | 684,862 |
| 2018-06-06 | $42.31 | $42.36 | $41.96 | $42.01 | $33.17 | 658,314 |
| 2018-06-05 | $41.93 | $42.26 | $41.89 | $42.07 | $33.22 | 685,176 |
| 2018-06-04 | $41.83 | $42.05 | $41.82 | $41.92 | $33.10 | 713,609 |
| 2018-06-01 | $41.78 | $41.85 | $41.62 | $41.70 | $32.93 | 645,208 |
| 2018-05-31 | $41.83 | $41.91 | $41.53 | $41.67 | $32.91 | 795,681 |
| 2018-05-30 | $41.76 | $42.29 | $41.76 | $42.09 | $33.24 | 756,827 |
| 2018-05-29 | $41.91 | $41.94 | $41.63 | $41.76 | $32.98 | 935,455 |
| 2018-05-25 | $42.20 | $42.29 | $41.98 | $42.10 | $33.25 | 724,862 |
| 2018-05-24 | $42.36 | $42.43 | $42.19 | $42.38 | $33.47 | 573,788 |
| 2018-05-23 | $42.18 | $42.57 | $42.15 | $42.49 | $33.55 | 959,945 |
| 2018-05-22 | $42.41 | $42.75 | $42.36 | $42.42 | $33.50 | 647,332 |
| 2018-05-21 | $42.17 | $42.27 | $42.07 | $42.27 | $33.38 | 356,814 |
| 2018-05-18 | $42.13 | $42.19 | $41.96 | $42.16 | $33.29 | 552,569 |
| 2018-05-17 | $42.36 | $42.44 | $42.21 | $42.28 | $33.39 | 728,255 |
| 2018-05-16 | $42.30 | $42.41 | $42.15 | $42.37 | $33.46 | 685,671 |
| 2018-05-15 | $41.81 | $42.21 | $41.65 | $42.12 | $33.26 | 730,395 |
| 2018-05-14 | $42.25 | $42.41 | $42.11 | $42.19 | $33.32 | 910,255 |
| 2018-05-11 | $41.82 | $42.14 | $41.81 | $42.05 | $33.21 | 927,430 |
| 2018-05-10 | $41.75 | $41.76 | $41.34 | $41.74 | $32.96 | 876,135 |
| 2018-05-09 | $41.61 | $41.69 | $41.33 | $41.41 | $32.70 | 784,037 |
| 2018-05-08 | $41.26 | $41.44 | $41.03 | $41.36 | $32.66 | 858,475 |
| 2018-05-07 | $41.45 | $41.84 | $41.42 | $41.49 | $32.76 | 836,311 |
| 2018-05-04 | $41.11 | $41.57 | $41.04 | $41.49 | $32.76 | 1,336,750 |
| 2018-05-03 | $41.91 | $41.93 | $41.01 | $41.39 | $32.68 | 1,154,471 |
| 2018-05-02 | $42.50 | $42.57 | $41.91 | $41.93 | $33.11 | 896,225 |
| 2018-05-01 | $42.58 | $42.58 | $42.10 | $42.36 | $33.45 | 646,678 |
| 2018-04-30 | $42.84 | $42.93 | $42.45 | $42.45 | $33.52 | 686,344 |
| 2018-04-27 | $42.54 | $42.90 | $42.49 | $42.63 | $33.66 | 836,198 |
| 2018-04-26 | $42.28 | $42.59 | $42.15 | $42.41 | $33.49 | 772,879 |
| 2018-04-25 | $41.83 | $42.31 | $41.72 | $42.15 | $33.28 | 979,667 |
| 2018-04-24 | $41.94 | $42.16 | $41.76 | $41.89 | $33.08 | 1,232,599 |
| 2018-04-23 | $41.98 | $42.04 | $41.57 | $41.76 | $32.98 | 1,479,703 |
| 2018-04-20 | $41.73 | $42.34 | $41.59 | $41.91 | $33.09 | 1,546,716 |
| 2018-04-19 | $42.76 | $42.76 | $41.85 | $41.90 | $33.09 | 1,995,968 |
| 2018-04-18 | $42.86 | $43.03 | $42.65 | $42.70 | $33.72 | 752,756 |
| 2018-04-17 | $43.29 | $43.37 | $42.83 | $42.89 | $33.87 | 910,988 |
| 2018-04-16 | $42.83 | $43.31 | $42.70 | $43.11 | $34.04 | 1,256,550 |
| 2018-04-13 | $43.14 | $43.32 | $42.71 | $42.75 | $33.76 | 1,081,919 |
| 2018-04-12 | $43.27 | $43.55 | $43.12 | $43.16 | $34.08 | 971,148 |
| 2018-04-11 | $43.16 | $43.48 | $42.98 | $43.35 | $34.23 | 1,074,720 |
| 2018-04-10 | $43.38 | $43.50 | $43.15 | $43.17 | $34.09 | 869,749 |
| 2018-04-09 | $42.70 | $43.22 | $42.55 | $42.98 | $33.94 | 1,691,317 |
| 2018-04-06 | $43.26 | $43.52 | $42.64 | $42.73 | $33.74 | 1,340,591 |
| 2018-04-05 | $42.84 | $43.42 | $42.76 | $43.12 | $34.05 | 2,307,429 |
| 2018-04-04 | $42.27 | $43.03 | $42.01 | $42.91 | $33.88 | 1,042,665 |
| 2018-04-03 | $42.69 | $42.93 | $42.47 | $42.49 | $33.55 | 1,069,100 |
| 2018-04-02 | $43.10 | $43.10 | $42.41 | $42.59 | $33.63 | 665,802 |
| 2018-03-29 | $42.92 | $43.09 | $42.74 | $43.04 | $33.99 | 816,237 |
| 2018-03-28 | $42.61 | $43.09 | $42.48 | $42.75 | $33.76 | 760,989 |
| 2018-03-27 | $42.36 | $42.78 | $42.25 | $42.53 | $33.58 | 965,899 |
| 2018-03-26 | $42.48 | $42.56 | $42.14 | $42.22 | $33.34 | 1,045,609 |
| 2018-03-23 | $42.90 | $43.09 | $42.34 | $42.36 | $33.45 | 804,029 |
| 2018-03-22 | $42.96 | $43.04 | $42.62 | $42.71 | $33.73 | 854,264 |
| 2018-03-21 | $43.07 | $43.31 | $42.90 | $43.10 | $34.03 | 763,838 |
| 2018-03-20 | $43.05 | $43.24 | $42.75 | $42.90 | $33.88 | 563,371 |
| 2018-03-19 | $43.16 | $43.20 | $42.96 | $43.10 | $34.03 | 793,420 |
| 2018-03-16 | $43.18 | $43.51 | $43.10 | $43.11 | $34.04 | 1,248,796 |
| 2018-03-15 | $43.45 | $43.51 | $43.13 | $43.15 | $34.07 | 838,629 |
| 2018-03-14 | $43.79 | $43.97 | $43.33 | $43.47 | $34.33 | 1,097,341 |
| 2018-03-13 | $44.51 | $44.71 | $44.19 | $44.23 | $34.47 | 1,044,593 |
| 2018-03-12 | $44.49 | $44.74 | $44.32 | $44.52 | $34.69 | 862,528 |
| 2018-03-09 | $44.27 | $44.43 | $43.99 | $44.42 | $34.61 | 799,011 |
| 2018-03-08 | $43.93 | $44.27 | $43.90 | $44.19 | $34.43 | 1,246,836 |
| 2018-03-07 | $43.80 | $44.11 | $43.57 | $43.90 | $34.21 | 1,324,251 |
| 2018-03-06 | $43.80 | $43.94 | $43.61 | $43.94 | $34.24 | 687,736 |
| 2018-03-05 | $43.21 | $43.68 | $43.02 | $43.56 | $33.94 | 1,575,543 |
| 2018-03-02 | $43.28 | $43.85 | $43.21 | $43.52 | $33.91 | 1,129,242 |
| 2018-03-01 | $43.63 | $43.63 | $43.22 | $43.47 | $33.87 | 1,266,063 |
| 2018-02-28 | $44.61 | $44.68 | $43.63 | $43.63 | $34.00 | 1,021,052 |
| 2018-02-27 | $44.54 | $44.94 | $44.50 | $44.63 | $34.78 | 938,811 |
| 2018-02-26 | $44.50 | $44.76 | $44.40 | $44.72 | $34.85 | 693,241 |
| 2018-02-23 | $44.22 | $44.48 | $44.01 | $44.46 | $34.64 | 1,191,477 |
| 2018-02-22 | $44.25 | $44.37 | $43.87 | $43.97 | $34.26 | 636,408 |
| 2018-02-21 | $44.18 | $44.54 | $44.09 | $44.21 | $34.45 | 723,145 |
| 2018-02-20 | $44.37 | $44.46 | $44.11 | $44.13 | $34.39 | 815,749 |
| 2018-02-16 | $44.46 | $44.70 | $44.38 | $44.49 | $34.67 | 804,496 |
| 2018-02-15 | $44.51 | $44.56 | $44.00 | $44.51 | $34.68 | 1,164,341 |
| 2018-02-14 | $44.33 | $44.72 | $44.05 | $44.48 | $34.66 | 778,384 |
| 2018-02-13 | $44.78 | $44.79 | $44.42 | $44.48 | $34.66 | 880,848 |
| 2018-02-12 | $44.61 | $45.08 | $44.47 | $44.93 | $35.01 | 1,004,800 |
| 2018-02-09 | $44.63 | $44.89 | $44.01 | $44.39 | $34.59 | 1,207,139 |
| 2018-02-08 | $45.67 | $46.12 | $44.41 | $44.41 | $34.61 | 1,696,865 |
| 2018-02-07 | $44.61 | $45.33 | $44.46 | $45.02 | $35.08 | 2,614,076 |
| 2018-02-06 | $44.40 | $44.85 | $43.38 | $44.63 | $34.78 | 1,654,263 |
| 2018-02-05 | $45.12 | $45.39 | $44.71 | $44.74 | $34.86 | 1,788,349 |
| 2018-02-02 | $46.11 | $46.19 | $45.35 | $45.36 | $35.35 | 995,193 |
| 2018-02-01 | $46.59 | $46.97 | $46.31 | $46.55 | $36.27 | 1,083,208 |
| 2018-01-31 | $46.57 | $46.83 | $46.51 | $46.75 | $36.43 | 952,569 |
| 2018-01-30 | $46.59 | $46.69 | $46.38 | $46.38 | $36.14 | 798,761 |
| 2018-01-29 | $46.93 | $47.11 | $46.52 | $46.58 | $36.30 | 900,190 |
| 2018-01-26 | $46.97 | $47.16 | $46.91 | $47.10 | $36.70 | 882,047 |
| 2018-01-25 | $46.46 | $46.90 | $46.43 | $46.80 | $36.47 | 798,039 |
| 2018-01-24 | $46.72 | $46.74 | $46.18 | $46.41 | $36.16 | 790,926 |
| 2018-01-23 | $46.53 | $46.68 | $46.25 | $46.45 | $36.20 | 794,345 |
| 2018-01-22 | $46.69 | $46.73 | $46.40 | $46.64 | $36.34 | 620,850 |
| 2018-01-19 | $46.57 | $46.83 | $46.43 | $46.45 | $36.20 | 615,616 |
| 2018-01-18 | $46.50 | $46.58 | $46.29 | $46.51 | $36.24 | 732,795 |
| 2018-01-17 | $46.62 | $46.68 | $46.12 | $46.49 | $36.23 | 679,260 |
| 2018-01-16 | $46.81 | $46.84 | $46.46 | $46.46 | $36.20 | 745,866 |
| 2018-01-12 | $46.57 | $46.57 | $46.32 | $46.45 | $36.20 | 727,419 |
| 2018-01-11 | $46.55 | $46.89 | $46.35 | $46.68 | $36.37 | 982,352 |
| 2018-01-10 | $46.86 | $46.91 | $46.28 | $46.45 | $36.20 | 1,019,825 |
| 2018-01-09 | $47.44 | $47.44 | $46.85 | $46.91 | $36.55 | 926,867 |
| 2018-01-08 | $47.44 | $47.47 | $47.23 | $47.36 | $36.90 | 843,277 |
| 2018-01-05 | $47.95 | $47.97 | $47.52 | $47.57 | $37.07 | 901,118 |
| 2018-01-04 | $47.57 | $47.63 | $47.41 | $47.58 | $37.08 | 709,202 |
| 2018-01-03 | $47.77 | $47.78 | $47.41 | $47.47 | $36.99 | 670,428 |
| 2018-01-02 | $48.04 | $48.27 | $47.76 | $47.80 | $37.25 | 605,456 |
| 2017-12-29 | $47.86 | $48.05 | $47.58 | $48.01 | $37.41 | 490,724 |
| 2017-12-28 | $47.65 | $47.80 | $47.34 | $47.79 | $37.24 | 661,072 |
| 2017-12-27 | $47.61 | $47.75 | $47.26 | $47.47 | $36.99 | 634,594 |
| 2017-12-26 | $47.50 | $47.81 | $47.48 | $47.61 | $37.10 | 281,142 |
| 2017-12-22 | $47.11 | $47.47 | $47.10 | $47.47 | $36.99 | 550,964 |
| 2017-12-21 | $47.25 | $47.57 | $47.18 | $47.34 | $36.89 | 687,768 |
| 2017-12-20 | $47.78 | $47.78 | $46.82 | $47.11 | $36.71 | 1,092,547 |
| 2017-12-19 | $47.54 | $47.73 | $47.38 | $47.63 | $37.11 | 756,605 |
| 2017-12-18 | $47.64 | $47.78 | $47.44 | $47.54 | $37.04 | 871,468 |
| 2017-12-15 | $48.34 | $48.34 | $47.41 | $47.64 | $37.12 | 1,153,544 |
| 2017-12-14 | $48.32 | $48.47 | $48.05 | $48.34 | $37.67 | 807,757 |
| 2017-12-13 | $48.76 | $49.06 | $48.67 | $48.91 | $37.68 | 682,979 |
| 2017-12-12 | $48.71 | $48.86 | $48.56 | $48.60 | $37.44 | 840,081 |
| 2017-12-11 | $48.40 | $48.75 | $48.25 | $48.65 | $37.48 | 686,742 |
| 2017-12-08 | $48.25 | $48.50 | $48.21 | $48.38 | $37.27 | 669,164 |
| 2017-12-07 | $48.24 | $48.45 | $48.19 | $48.21 | $37.14 | 651,869 |
| 2017-12-06 | $48.54 | $48.71 | $48.28 | $48.33 | $37.23 | 581,263 |
| 2017-12-05 | $48.65 | $48.80 | $48.49 | $48.49 | $37.35 | 607,476 |
| 2017-12-04 | $48.63 | $48.63 | $48.26 | $48.42 | $37.30 | 607,667 |
| 2017-12-01 | $48.50 | $48.62 | $48.24 | $48.40 | $37.28 | 687,954 |
| 2017-11-30 | $47.94 | $48.25 | $47.74 | $47.81 | $36.83 | 1,012,679 |
| 2017-11-29 | $48.39 | $48.40 | $47.95 | $47.99 | $36.97 | 737,822 |
| 2017-11-28 | $48.73 | $48.78 | $48.39 | $48.39 | $37.28 | 538,895 |
| 2017-11-27 | $48.80 | $48.87 | $48.60 | $48.82 | $37.61 | 567,648 |
| 2017-11-24 | $48.40 | $48.64 | $48.37 | $48.53 | $37.38 | 326,977 |
| 2017-11-22 | $48.34 | $48.57 | $48.28 | $48.48 | $37.34 | 540,089 |
| 2017-11-21 | $48.24 | $48.50 | $48.19 | $48.24 | $37.16 | 633,317 |
| 2017-11-20 | $48.39 | $48.50 | $48.22 | $48.25 | $37.17 | 606,522 |
| 2017-11-17 | $48.18 | $48.40 | $48.03 | $48.38 | $37.27 | 629,252 |
| 2017-11-16 | $48.24 | $48.59 | $48.18 | $48.20 | $37.13 | 637,848 |
| 2017-11-15 | $48.20 | $48.29 | $47.98 | $48.21 | $37.14 | 590,076 |
| 2017-11-14 | $48.10 | $48.46 | $48.04 | $48.35 | $37.24 | 601,789 |
| 2017-11-13 | $48.01 | $48.40 | $48.01 | $48.10 | $37.05 | 567,481 |
| 2017-11-10 | $47.91 | $48.32 | $47.85 | $48.22 | $37.14 | 598,899 |
| 2017-11-09 | $47.51 | $48.05 | $47.32 | $47.97 | $36.95 | 650,634 |
| 2017-11-08 | $47.89 | $47.90 | $47.50 | $47.67 | $36.72 | 748,493 |
| 2017-11-07 | $47.45 | $47.74 | $47.28 | $47.74 | $36.77 | 934,476 |
| 2017-11-06 | $47.04 | $47.77 | $47.04 | $47.73 | $36.77 | 687,225 |
| 2017-11-03 | $47.62 | $47.64 | $47.37 | $47.45 | $36.55 | 793,520 |
| 2017-11-02 | $46.58 | $47.58 | $46.45 | $47.14 | $36.31 | 1,372,432 |
| 2017-11-01 | $46.16 | $46.44 | $46.02 | $46.25 | $35.63 | 697,964 |
| 2017-10-31 | $46.24 | $46.56 | $46.15 | $46.16 | $35.56 | 676,551 |
| 2017-10-30 | $46.38 | $46.56 | $46.28 | $46.47 | $35.80 | 573,309 |
| 2017-10-27 | $46.18 | $46.50 | $46.13 | $46.43 | $35.77 | 567,769 |
| 2017-10-26 | $46.33 | $46.60 | $46.20 | $46.21 | $35.60 | 527,406 |
| 2017-10-25 | $46.58 | $46.68 | $46.16 | $46.34 | $35.69 | 785,435 |
| 2017-10-24 | $46.92 | $47.01 | $46.57 | $46.61 | $35.90 | 699,747 |
| 2017-10-23 | $46.91 | $47.03 | $46.80 | $46.86 | $36.10 | 502,610 |
| 2017-10-20 | $47.11 | $47.20 | $46.77 | $46.95 | $36.17 | 630,791 |
| 2017-10-19 | $47.35 | $47.57 | $47.23 | $47.35 | $36.47 | 577,251 |
| 2017-10-18 | $47.52 | $47.55 | $47.21 | $47.38 | $36.50 | 609,636 |
| 2017-10-17 | $47.10 | $47.49 | $46.95 | $47.42 | $36.53 | 714,169 |
| 2017-10-16 | $47.14 | $47.20 | $46.91 | $46.98 | $36.19 | 699,328 |
| 2017-10-13 | $47.11 | $47.42 | $47.09 | $47.35 | $36.47 | 673,170 |
| 2017-10-12 | $47.14 | $47.26 | $46.98 | $47.07 | $36.26 | 655,294 |
| 2017-10-11 | $47.04 | $47.29 | $46.94 | $47.23 | $36.38 | 856,176 |
| 2017-10-10 | $46.97 | $47.12 | $46.83 | $47.00 | $36.20 | 678,412 |
| 2017-10-09 | $46.83 | $46.83 | $46.52 | $46.59 | $35.89 | 372,712 |
| 2017-10-06 | $46.74 | $46.77 | $46.49 | $46.72 | $35.99 | 622,047 |
| 2017-10-05 | $46.86 | $47.06 | $46.63 | $46.71 | $35.98 | 601,125 |
| 2017-10-04 | $47.09 | $47.19 | $46.91 | $47.05 | $36.24 | 555,645 |
| 2017-10-03 | $46.84 | $47.04 | $46.62 | $46.91 | $36.14 | 606,800 |
| 2017-10-02 | $46.86 | $47.17 | $46.79 | $46.82 | $36.07 | 549,708 |
| 2017-09-29 | $46.92 | $46.97 | $46.67 | $46.83 | $36.07 | 624,467 |
| 2017-09-28 | $46.46 | $47.20 | $46.40 | $46.92 | $36.14 | 806,857 |
| 2017-09-27 | $46.91 | $47.05 | $46.39 | $46.53 | $35.84 | 912,814 |
| 2017-09-26 | $47.08 | $47.08 | $46.59 | $46.92 | $36.14 | 878,733 |
| 2017-09-25 | $47.48 | $47.55 | $46.97 | $46.98 | $36.19 | 1,057,966 |
| 2017-09-22 | $47.84 | $48.04 | $47.51 | $47.53 | $36.61 | 589,855 |
| 2017-09-21 | $47.66 | $47.90 | $47.51 | $47.75 | $36.78 | 531,048 |
| 2017-09-20 | $48.02 | $48.16 | $47.48 | $47.75 | $36.78 | 871,976 |
| 2017-09-19 | $47.53 | $48.00 | $47.40 | $47.97 | $36.95 | 743,444 |
| 2017-09-18 | $47.69 | $47.77 | $47.18 | $47.46 | $36.56 | 618,811 |
| 2017-09-15 | $47.47 | $47.69 | $47.39 | $47.68 | $36.73 | 658,977 |
| 2017-09-14 | $47.16 | $47.39 | $46.87 | $47.37 | $36.49 | 711,322 |
| 2017-09-13 | $48.01 | $48.05 | $47.79 | $47.82 | $36.39 | 708,076 |
| 2017-09-12 | $48.04 | $48.27 | $47.93 | $47.97 | $36.51 | 551,610 |
| 2017-09-11 | $48.01 | $48.09 | $47.74 | $48.03 | $36.55 | 644,519 |
| 2017-09-08 | $48.00 | $48.14 | $47.80 | $47.91 | $36.46 | 703,228 |
| 2017-09-07 | $48.13 | $48.26 | $47.92 | $47.97 | $36.51 | 801,077 |
| 2017-09-06 | $47.42 | $48.25 | $47.42 | $47.93 | $36.48 | 770,988 |
| 2017-09-05 | $47.74 | $47.76 | $47.25 | $47.49 | $36.14 | 781,735 |
| 2017-09-01 | $47.86 | $47.99 | $47.72 | $47.75 | $36.34 | 627,915 |
| 2017-08-31 | $47.47 | $47.79 | $47.23 | $47.56 | $36.20 | 699,631 |
| 2017-08-30 | $47.33 | $47.58 | $47.20 | $47.35 | $36.04 | 788,766 |
| 2017-08-29 | $47.44 | $47.59 | $47.27 | $47.51 | $36.16 | 642,092 |
| 2017-08-28 | $47.65 | $47.69 | $47.43 | $47.57 | $36.20 | 627,877 |
| 2017-08-25 | $47.38 | $47.56 | $47.23 | $47.53 | $36.17 | 787,110 |
| 2017-08-24 | $47.27 | $47.42 | $47.16 | $47.22 | $35.94 | 547,901 |
| 2017-08-23 | $46.69 | $47.21 | $46.61 | $47.11 | $35.85 | 693,039 |
| 2017-08-22 | $46.96 | $47.09 | $46.84 | $46.87 | $35.67 | 561,312 |
| 2017-08-21 | $46.75 | $46.93 | $46.49 | $46.88 | $35.68 | 732,690 |
| 2017-08-18 | $46.95 | $46.96 | $46.61 | $46.77 | $35.60 | 723,681 |
| 2017-08-17 | $46.97 | $47.08 | $46.65 | $46.65 | $35.50 | 740,114 |
| 2017-08-16 | $46.65 | $47.16 | $46.65 | $47.03 | $35.79 | 761,407 |
| 2017-08-15 | $46.41 | $46.69 | $46.31 | $46.58 | $35.45 | 976,037 |
| 2017-08-14 | $46.35 | $46.58 | $46.21 | $46.53 | $35.41 | 614,387 |
| 2017-08-11 | $46.14 | $46.46 | $45.98 | $46.24 | $35.19 | 614,269 |
| 2017-08-10 | $46.48 | $46.54 | $46.04 | $46.14 | $35.12 | 862,942 |
| 2017-08-09 | $46.63 | $46.77 | $46.45 | $46.51 | $35.40 | 824,223 |
| 2017-08-08 | $46.56 | $47.04 | $46.55 | $46.85 | $35.66 | 760,319 |
| 2017-08-07 | $46.76 | $47.00 | $46.71 | $47.00 | $35.77 | 385,145 |
| 2017-08-04 | $46.63 | $46.80 | $46.48 | $46.71 | $35.55 | 656,335 |
| 2017-08-03 | $47.15 | $47.26 | $46.67 | $46.75 | $35.58 | 1,068,372 |
| 2017-08-02 | $46.94 | $47.47 | $46.88 | $47.21 | $35.93 | 688,543 |
| 2017-08-01 | $46.91 | $47.31 | $46.51 | $47.05 | $35.81 | 647,695 |
| 2017-07-31 | $46.91 | $47.13 | $46.79 | $46.93 | $35.72 | 696,979 |
| 2017-07-28 | $47.30 | $47.30 | $46.81 | $46.95 | $35.73 | 712,963 |
| 2017-07-27 | $46.75 | $47.12 | $46.72 | $47.08 | $35.83 | 731,315 |
| 2017-07-26 | $46.56 | $47.04 | $46.40 | $46.81 | $35.63 | 722,350 |
| 2017-07-25 | $46.49 | $46.62 | $46.33 | $46.52 | $35.41 | 451,377 |
| 2017-07-24 | $46.69 | $46.71 | $46.34 | $46.58 | $35.45 | 548,645 |
| 2017-07-21 | $46.63 | $46.70 | $46.24 | $46.67 | $35.52 | 595,877 |
| 2017-07-20 | $46.40 | $46.87 | $46.39 | $46.65 | $35.50 | 604,321 |
| 2017-07-19 | $46.27 | $46.47 | $46.22 | $46.28 | $35.22 | 443,656 |
| 2017-07-18 | $46.18 | $46.21 | $45.86 | $46.04 | $35.04 | 527,537 |
| 2017-07-17 | $45.95 | $46.18 | $45.81 | $45.91 | $34.94 | 1,103,791 |
| 2017-07-14 | $45.54 | $46.05 | $45.49 | $45.96 | $34.98 | 754,673 |
| 2017-07-13 | $45.58 | $45.58 | $45.19 | $45.38 | $34.54 | 582,737 |
| 2017-07-12 | $44.79 | $45.76 | $44.73 | $45.48 | $34.61 | 998,797 |
| 2017-07-11 | $44.90 | $44.94 | $44.53 | $44.79 | $34.09 | 572,660 |
| 2017-07-10 | $45.04 | $45.20 | $44.93 | $44.98 | $34.23 | 415,800 |
| 2017-07-07 | $45.12 | $45.15 | $44.79 | $45.09 | $34.32 | 546,400 |
| 2017-07-06 | $44.95 | $45.33 | $44.90 | $44.99 | $34.24 | 868,322 |
| 2017-07-05 | $45.21 | $45.26 | $44.65 | $45.16 | $34.37 | 927,990 |
| 2017-07-03 | $45.11 | $45.28 | $45.01 | $45.11 | $34.33 | 287,208 |
| 2017-06-30 | $45.07 | $45.26 | $44.76 | $45.04 | $34.28 | 771,807 |
| 2017-06-29 | $45.24 | $45.37 | $44.68 | $45.10 | $34.32 | 871,425 |
| 2017-06-28 | $45.04 | $45.45 | $44.88 | $45.29 | $34.47 | 583,621 |
| 2017-06-27 | $44.79 | $44.99 | $44.63 | $44.78 | $34.08 | 868,498 |
| 2017-06-26 | $44.74 | $45.01 | $44.59 | $44.74 | $34.05 | 793,206 |
| 2017-06-23 | $44.35 | $44.77 | $44.29 | $44.61 | $33.95 | 628,102 |
| 2017-06-22 | $44.61 | $44.91 | $44.47 | $44.52 | $33.88 | 1,121,775 |
| 2017-06-21 | $44.72 | $45.07 | $44.29 | $44.30 | $33.72 | 1,516,810 |
| 2017-06-20 | $44.98 | $45.02 | $44.72 | $44.79 | $34.09 | 1,383,443 |
| 2017-06-19 | $45.13 | $45.47 | $44.98 | $45.17 | $34.38 | 979,868 |
| 2017-06-16 | $44.68 | $45.23 | $44.57 | $44.99 | $34.24 | 1,187,793 |
| 2017-06-15 | $44.73 | $44.80 | $44.29 | $44.70 | $34.02 | 1,056,613 |
| 2017-06-14 | $45.19 | $45.26 | $44.74 | $44.86 | $34.14 | 1,088,847 |
| 2017-06-13 | $45.12 | $45.20 | $44.87 | $44.92 | $34.19 | 884,842 |
| 2017-06-12 | $45.09 | $45.55 | $45.00 | $45.47 | $34.20 | 1,165,812 |
| 2017-06-09 | $45.08 | $45.34 | $44.84 | $45.02 | $33.86 | 914,147 |
| 2017-06-08 | $44.81 | $44.94 | $44.55 | $44.93 | $33.79 | 775,764 |
| 2017-06-07 | $45.47 | $45.47 | $44.67 | $44.71 | $33.62 | 790,559 |
| 2017-06-06 | $45.24 | $45.51 | $45.16 | $45.41 | $34.15 | 748,265 |
| 2017-06-05 | $45.21 | $45.35 | $44.92 | $45.28 | $34.05 | 713,572 |
| 2017-06-02 | $45.27 | $45.38 | $45.15 | $45.27 | $34.05 | 684,202 |
| 2017-06-01 | $45.25 | $45.52 | $45.18 | $45.18 | $33.98 | 573,802 |
| 2017-05-31 | $45.23 | $45.47 | $45.14 | $45.34 | $34.10 | 667,759 |
| 2017-05-30 | $44.90 | $45.29 | $44.90 | $45.20 | $33.99 | 659,802 |
| 2017-05-26 | $45.20 | $45.20 | $45.02 | $45.16 | $33.96 | 614,253 |
| 2017-05-25 | $45.22 | $45.30 | $44.96 | $45.16 | $33.96 | 552,387 |
| 2017-05-24 | $44.74 | $45.19 | $44.70 | $45.15 | $33.96 | 669,798 |
| 2017-05-23 | $45.14 | $45.34 | $44.68 | $44.73 | $33.64 | 826,334 |
| 2017-05-22 | $44.82 | $45.23 | $44.73 | $45.12 | $33.93 | 572,200 |
| 2017-05-19 | $44.39 | $44.73 | $44.32 | $44.70 | $33.62 | 715,956 |
| 2017-05-18 | $44.37 | $44.54 | $44.06 | $44.26 | $33.29 | 1,007,119 |
| 2017-05-17 | $44.46 | $44.51 | $44.10 | $44.28 | $33.30 | 1,074,135 |
| 2017-05-16 | $44.81 | $45.10 | $44.64 | $44.68 | $33.60 | 629,670 |
| 2017-05-15 | $45.04 | $45.05 | $44.70 | $44.79 | $33.68 | 841,116 |
| 2017-05-12 | $44.80 | $45.01 | $44.62 | $44.73 | $33.64 | 712,462 |
| 2017-05-11 | $44.87 | $45.04 | $44.64 | $44.80 | $33.69 | 862,642 |
| 2017-05-10 | $45.24 | $45.39 | $45.07 | $45.17 | $33.97 | 644,620 |
| 2017-05-09 | $45.46 | $45.49 | $44.90 | $45.08 | $33.90 | 1,123,728 |
| 2017-05-08 | $45.36 | $45.56 | $45.22 | $45.49 | $34.21 | 843,053 |
| 2017-05-05 | $44.80 | $45.53 | $44.76 | $45.50 | $34.22 | 796,579 |
| 2017-05-04 | $44.96 | $45.01 | $44.53 | $44.81 | $33.70 | 1,825,244 |
| 2017-05-03 | $45.23 | $45.30 | $44.86 | $45.05 | $33.88 | 1,434,698 |
| 2017-05-02 | $44.83 | $45.39 | $44.76 | $45.28 | $34.05 | 775,676 |
| 2017-05-01 | $45.55 | $45.55 | $44.82 | $44.90 | $33.77 | 881,487 |
| 2017-04-28 | $45.27 | $45.60 | $45.07 | $45.57 | $34.27 | 3,084,642 |
| 2017-04-27 | $45.85 | $46.01 | $45.21 | $45.60 | $34.29 | 37,876 |
| 2017-04-26 | $45.11 | $46.31 | $45.00 | $46.25 | $34.78 | 48,414 |
| 2017-04-25 | $45.26 | $45.51 | $45.13 | $45.46 | $34.19 | 1,000,277 |
| 2017-04-24 | $45.60 | $45.73 | $45.42 | $45.46 | $34.19 | 745,006 |
| 2017-04-21 | $45.18 | $45.44 | $45.17 | $45.43 | $34.17 | 611,271 |
| 2017-04-20 | $45.14 | $45.57 | $45.00 | $45.45 | $34.18 | 739,925 |
| 2017-04-19 | $45.36 | $45.55 | $45.10 | $45.20 | $33.99 | 671,107 |
| 2017-04-18 | $45.87 | $45.94 | $45.32 | $45.53 | $34.24 | 1,326,919 |
| 2017-04-17 | $45.91 | $46.30 | $45.77 | $46.04 | $34.62 | 881,412 |
| 2017-04-13 | $45.88 | $45.99 | $45.64 | $45.68 | $34.35 | 713,173 |
| 2017-04-12 | $45.62 | $45.92 | $45.47 | $45.87 | $34.50 | 797,559 |
| 2017-04-11 | $45.26 | $45.53 | $45.00 | $45.49 | $34.21 | 1,056,286 |
| 2017-04-10 | $45.14 | $45.44 | $44.94 | $45.31 | $34.08 | 785,966 |
| 2017-04-07 | $44.80 | $45.12 | $44.56 | $45.06 | $33.89 | 1,315,378 |
| 2017-04-06 | $44.62 | $44.68 | $44.43 | $44.55 | $33.50 | 1,250,678 |
| 2017-04-05 | $44.54 | $44.68 | $44.35 | $44.43 | $33.41 | 1,034,166 |
| 2017-04-04 | $43.96 | $44.56 | $43.88 | $44.51 | $33.47 | 1,073,686 |
| 2017-04-03 | $44.11 | $44.32 | $43.81 | $44.23 | $33.26 | 1,137,263 |
| 2017-03-31 | $44.23 | $44.36 | $44.06 | $44.27 | $33.29 | 794,312 |
| 2017-03-30 | $44.26 | $44.34 | $44.01 | $44.06 | $33.14 | 904,235 |
| 2017-03-29 | $43.95 | $44.20 | $43.80 | $44.18 | $33.23 | 744,163 |
| 2017-03-28 | $43.98 | $44.20 | $43.90 | $44.01 | $33.10 | 788,240 |
| 2017-03-27 | $44.06 | $44.17 | $43.91 | $44.09 | $33.16 | 914,181 |
| 2017-03-24 | $43.98 | $44.27 | $43.92 | $44.02 | $33.11 | 809,717 |
| 2017-03-23 | $43.98 | $44.26 | $43.88 | $44.08 | $33.15 | 1,050,199 |
| 2017-03-22 | $43.35 | $44.12 | $43.31 | $44.07 | $33.14 | 1,441,852 |
| 2017-03-21 | $43.51 | $43.63 | $43.34 | $43.43 | $32.66 | 1,084,637 |
| 2017-03-20 | $43.67 | $43.94 | $42.95 | $43.11 | $32.42 | 1,471,080 |
| 2017-03-17 | $43.24 | $43.86 | $43.24 | $43.76 | $32.91 | 1,319,030 |
| 2017-03-16 | $43.32 | $43.45 | $43.10 | $43.13 | $32.44 | 910,768 |
| 2017-03-15 | $42.61 | $43.32 | $42.55 | $43.27 | $32.54 | 1,432,318 |
| 2017-03-14 | $42.73 | $42.73 | $42.44 | $42.48 | $31.95 | 762,351 |
| 2017-03-13 | $43.02 | $43.02 | $42.78 | $42.96 | $32.31 | 1,116,991 |
| 2017-03-10 | $43.48 | $43.59 | $43.30 | $43.53 | $32.32 | 1,287,110 |
| 2017-03-09 | $42.85 | $43.24 | $42.84 | $43.23 | $32.10 | 1,112,427 |
| 2017-03-08 | $43.20 | $43.23 | $42.83 | $42.87 | $31.83 | 874,219 |
| 2017-03-07 | $43.46 | $43.46 | $43.23 | $43.25 | $32.11 | 840,515 |
| 2017-03-06 | $43.24 | $43.49 | $43.18 | $43.42 | $32.24 | 889,378 |
| 2017-03-03 | $43.29 | $43.38 | $43.15 | $43.35 | $32.19 | 9,231 |
| 2017-03-02 | $43.31 | $43.44 | $43.15 | $43.27 | $32.13 | 8,477 |
| 2017-03-01 | $43.77 | $43.77 | $43.11 | $43.38 | $32.21 | 1,268,362 |
| 2017-02-28 | $44.22 | $44.39 | $43.61 | $43.64 | $32.40 | 1,331,546 |
| 2017-02-27 | $44.48 | $44.48 | $44.02 | $44.44 | $33.00 | 1,456,928 |
| 2017-02-24 | $44.88 | $44.91 | $44.33 | $44.40 | $32.97 | 987,332 |
| 2017-02-23 | $45.03 | $45.12 | $44.82 | $44.85 | $33.30 | 835,893 |
| 2017-02-22 | $44.60 | $44.92 | $44.57 | $44.88 | $33.32 | 927,239 |
| 2017-02-21 | $44.65 | $44.90 | $44.58 | $44.72 | $33.21 | 952,746 |
| 2017-02-17 | $44.73 | $44.89 | $44.57 | $44.87 | $33.32 | 762,710 |
| 2017-02-16 | $44.92 | $44.93 | $44.57 | $44.80 | $33.27 | 871,000 |
| 2017-02-15 | $44.27 | $44.87 | $44.27 | $44.84 | $33.29 | 1,329,812 |
| 2017-02-14 | $44.49 | $44.50 | $44.14 | $44.40 | $32.97 | 898,034 |
| 2017-02-13 | $44.53 | $44.65 | $44.32 | $44.47 | $33.02 | 949,236 |
| 2017-02-10 | $44.43 | $44.65 | $44.36 | $44.52 | $33.06 | 608,233 |
| 2017-02-09 | $44.45 | $44.56 | $44.26 | $44.31 | $32.90 | 870,377 |
| 2017-02-08 | $44.03 | $44.26 | $43.76 | $44.21 | $32.83 | 956,271 |
| 2017-02-07 | $43.65 | $43.93 | $43.57 | $43.84 | $32.55 | 828,378 |
| 2017-02-06 | $43.97 | $44.02 | $43.73 | $43.88 | $32.58 | 790,073 |
| 2017-02-03 | $44.25 | $44.34 | $43.94 | $44.06 | $32.72 | 1,025,020 |
| 2017-02-02 | $44.61 | $44.61 | $44.07 | $44.15 | $32.78 | 1,450,848 |
| 2017-02-01 | $44.89 | $45.01 | $44.32 | $44.74 | $33.22 | 1,350,898 |
| 2017-01-31 | $45.05 | $45.19 | $44.80 | $45.12 | $33.50 | 1,154,042 |
| 2017-01-30 | $44.63 | $44.87 | $44.49 | $44.85 | $33.30 | 278,230 |
| 2017-01-27 | $44.77 | $44.89 | $44.55 | $44.80 | $33.27 | 181,754 |
| 2017-01-26 | $44.46 | $44.78 | $44.40 | $44.74 | $33.22 | 789,672 |
| 2017-01-25 | $44.87 | $44.91 | $44.58 | $44.65 | $33.15 | 751,709 |
| 2017-01-24 | $44.23 | $44.74 | $44.13 | $44.65 | $33.15 | 734,190 |
| 2017-01-23 | $44.14 | $44.29 | $44.00 | $44.24 | $32.85 | 791,698 |
| 2017-01-20 | $43.86 | $44.27 | $43.82 | $44.21 | $32.83 | 697,297 |
| 2017-01-19 | $43.78 | $43.88 | $43.54 | $43.87 | $32.57 | 796,734 |
| 2017-01-18 | $44.67 | $44.78 | $43.78 | $43.78 | $32.51 | 1,100,899 |
| 2017-01-17 | $44.62 | $44.82 | $44.48 | $44.82 | $33.28 | 1,085,441 |
| 2017-01-13 | $44.28 | $44.53 | $44.18 | $44.33 | $32.92 | 650,153 |
| 2017-01-12 | $44.26 | $44.48 | $43.95 | $44.28 | $32.88 | 945,338 |
| 2017-01-11 | $43.80 | $44.05 | $43.16 | $43.99 | $32.66 | 958,892 |
| 2017-01-10 | $43.91 | $44.06 | $43.75 | $43.83 | $32.54 | 688,489 |
| 2017-01-09 | $43.88 | $43.99 | $43.65 | $43.79 | $32.52 | 1,133,600 |
| 2017-01-06 | $44.53 | $44.61 | $44.18 | $44.26 | $32.86 | 928,130 |
| 2017-01-05 | $44.25 | $44.68 | $44.08 | $44.50 | $33.04 | 1,073,243 |
| 2017-01-04 | $43.82 | $44.10 | $43.64 | $44.08 | $32.73 | 781,131 |
| 2017-01-03 | $43.23 | $43.64 | $43.21 | $43.47 | $32.28 | 1,015,777 |
| 2016-12-30 | $43.36 | $43.44 | $43.06 | $43.24 | $32.11 | 657,680 |
| 2016-12-29 | $42.89 | $43.26 | $42.88 | $43.19 | $32.07 | 537,952 |
| 2016-12-28 | $42.96 | $43.01 | $42.78 | $42.80 | $31.78 | 666,421 |
| 2016-12-27 | $43.06 | $43.25 | $42.72 | $42.88 | $31.84 | 457,547 |
| 2016-12-23 | $42.93 | $43.15 | $42.88 | $43.03 | $31.95 | 575,806 |
| 2016-12-22 | $42.67 | $43.09 | $42.54 | $43.08 | $31.99 | 760,931 |
| 2016-12-21 | $42.93 | $43.13 | $42.82 | $42.87 | $31.83 | 598,516 |
| 2016-12-20 | $42.73 | $43.07 | $42.73 | $42.94 | $31.88 | 818,514 |
| 2016-12-19 | $42.95 | $43.14 | $42.76 | $42.82 | $31.79 | 804,866 |
| 2016-12-16 | $43.07 | $43.33 | $42.67 | $42.92 | $31.87 | 1,198,573 |
| 2016-12-15 | $42.84 | $43.28 | $42.80 | $43.00 | $31.93 | 886,626 |
| 2016-12-14 | $44.31 | $44.33 | $43.05 | $43.10 | $32.00 | 1,273,533 |
| 2016-12-13 | $44.41 | $44.53 | $44.19 | $44.21 | $32.83 | 959,725 |
| 2016-12-12 | $44.51 | $44.86 | $44.50 | $44.81 | $32.89 | 992,818 |
| 2016-12-09 | $44.18 | $44.39 | $44.05 | $44.30 | $32.52 | 734,614 |
| 2016-12-08 | $44.06 | $44.27 | $43.85 | $44.19 | $32.44 | 800,864 |
| 2016-12-07 | $43.36 | $44.09 | $43.28 | $44.03 | $32.32 | 846,674 |
| 2016-12-06 | $43.35 | $43.46 | $43.14 | $43.44 | $31.89 | 1,102,003 |
| 2016-12-05 | $43.36 | $43.61 | $43.22 | $43.44 | $31.89 | 873,214 |
| 2016-12-02 | $43.04 | $43.36 | $42.88 | $43.20 | $31.71 | 964,124 |
| 2016-12-01 | $43.31 | $43.31 | $42.77 | $42.83 | $31.44 | 918,126 |
| 2016-11-30 | $43.65 | $43.75 | $43.08 | $43.08 | $31.62 | 776,091 |
| 2016-11-29 | $43.28 | $43.58 | $43.18 | $43.54 | $31.96 | 715,743 |
| 2016-11-28 | $43.33 | $43.38 | $43.14 | $43.30 | $31.79 | 746,722 |
| 2016-11-25 | $42.88 | $43.15 | $42.88 | $43.13 | $31.66 | 479,672 |
| 2016-11-23 | $42.63 | $43.05 | $42.58 | $42.86 | $31.46 | 824,756 |
| 2016-11-22 | $43.34 | $43.36 | $42.85 | $42.90 | $31.49 | 1,106,316 |
| 2016-11-21 | $43.69 | $43.71 | $43.14 | $43.21 | $31.72 | 1,125,367 |
| 2016-11-18 | $43.23 | $43.37 | $43.04 | $43.29 | $31.78 | 721,331 |
| 2016-11-17 | $43.22 | $43.54 | $43.10 | $43.27 | $31.76 | 1,999,495 |
| 2016-11-16 | $42.98 | $43.14 | $42.64 | $43.12 | $31.65 | 895,542 |
| 2016-11-15 | $42.24 | $43.05 | $42.24 | $43.03 | $31.59 | 1,073,109 |
| 2016-11-14 | $42.48 | $42.51 | $41.83 | $42.03 | $30.85 | 1,540,675 |
| 2016-11-11 | $42.75 | $42.97 | $42.36 | $42.43 | $31.15 | 1,425,614 |
| 2016-11-10 | $43.90 | $43.91 | $42.70 | $42.77 | $31.40 | 1,691,282 |
| 2016-11-09 | $44.04 | $44.40 | $43.90 | $44.24 | $32.48 | 1,337,761 |
| 2016-11-08 | $44.63 | $44.89 | $44.49 | $44.79 | $32.88 | 769,380 |
| 2016-11-07 | $44.51 | $44.67 | $44.31 | $44.64 | $32.77 | 565,053 |
| 2016-11-04 | $44.40 | $44.51 | $44.04 | $44.19 | $32.44 | 847,656 |
| 2016-11-03 | $44.77 | $44.90 | $44.45 | $44.53 | $32.69 | 821,713 |
| 2016-11-02 | $44.92 | $45.12 | $44.65 | $44.73 | $32.84 | 1,018,521 |
| 2016-11-01 | $45.53 | $45.56 | $44.87 | $44.99 | $33.03 | 764,415 |
| 2016-10-31 | $45.13 | $45.54 | $45.09 | $45.44 | $33.36 | 711,900 |
| 2016-10-28 | $45.09 | $45.41 | $45.02 | $45.23 | $33.20 | 682,541 |
| 2016-10-27 | $45.35 | $45.36 | $45.07 | $45.18 | $33.17 | 791,055 |
| 2016-10-26 | $45.29 | $45.66 | $45.16 | $45.22 | $33.20 | 676,697 |
| 2016-10-25 | $45.81 | $45.81 | $45.34 | $45.35 | $33.29 | 666,408 |
| 2016-10-24 | $45.63 | $45.70 | $45.43 | $45.67 | $33.53 | 641,018 |
| 2016-10-21 | $45.45 | $45.69 | $45.37 | $45.66 | $33.52 | 632,563 |
| 2016-10-20 | $45.97 | $46.13 | $45.66 | $45.82 | $33.64 | 699,469 |
| 2016-10-19 | $46.22 | $46.40 | $46.03 | $46.17 | $33.89 | 637,601 |
| 2016-10-18 | $46.09 | $46.33 | $45.83 | $46.17 | $33.89 | 606,944 |
| 2016-10-17 | $45.81 | $46.03 | $45.70 | $45.83 | $33.64 | 664,069 |
| 2016-10-14 | $45.99 | $46.15 | $45.86 | $45.88 | $33.68 | 591,809 |
| 2016-10-13 | $45.27 | $45.87 | $45.05 | $45.73 | $33.57 | 640,647 |
| 2016-10-12 | $45.04 | $45.68 | $44.95 | $45.51 | $33.41 | 758,566 |
| 2016-10-11 | $45.09 | $45.35 | $44.94 | $45.13 | $33.13 | 606,016 |
| 2016-10-10 | $44.96 | $45.30 | $44.90 | $45.20 | $33.18 | 392,339 |
| 2016-10-07 | $45.25 | $45.41 | $44.50 | $44.77 | $32.87 | 1,095,288 |
| 2016-10-06 | $45.28 | $45.47 | $45.15 | $45.38 | $33.31 | 492,480 |
| 2016-10-05 | $45.69 | $45.84 | $45.35 | $45.45 | $33.36 | 642,548 |
| 2016-10-04 | $46.01 | $46.25 | $45.36 | $45.62 | $33.49 | 753,507 |
| 2016-10-03 | $46.14 | $46.21 | $45.75 | $46.15 | $33.88 | 637,288 |
| 2016-09-30 | $46.56 | $46.70 | $46.17 | $46.18 | $33.90 | 568,865 |
| 2016-09-29 | $46.34 | $46.61 | $46.21 | $46.34 | $34.02 | 596,047 |
| 2016-09-28 | $45.95 | $46.28 | $45.73 | $46.19 | $33.91 | 710,689 |
| 2016-09-27 | $45.71 | $46.10 | $45.62 | $45.87 | $33.67 | 499,139 |
| 2016-09-26 | $45.95 | $46.11 | $45.74 | $45.86 | $33.67 | 511,382 |
| 2016-09-23 | $46.39 | $46.44 | $46.01 | $46.05 | $33.80 | 775,073 |
| 2016-09-22 | $46.66 | $46.91 | $46.55 | $46.73 | $34.30 | 775,117 |
| 2016-09-21 | $45.85 | $46.22 | $45.58 | $46.18 | $33.90 | 560,171 |
| 2016-09-20 | $45.50 | $45.88 | $45.27 | $45.66 | $33.52 | 655,120 |
| 2016-09-19 | $45.67 | $45.78 | $45.36 | $45.46 | $33.37 | 570,286 |
| 2016-09-16 | $45.70 | $45.74 | $45.14 | $45.40 | $33.33 | 668,442 |
| 2016-09-15 | $45.48 | $46.06 | $45.48 | $45.95 | $33.73 | 572,866 |
| 2016-09-14 | $45.21 | $45.99 | $45.21 | $45.58 | $33.46 | 865,739 |
| 2016-09-13 | $45.80 | $45.80 | $45.16 | $45.47 | $33.38 | 1,295,514 |
| 2016-09-12 | $46.38 | $47.18 | $46.34 | $46.98 | $34.09 | 1,137,208 |
| 2016-09-09 | $47.27 | $47.34 | $46.71 | $46.71 | $33.90 | 986,867 |
| 2016-09-08 | $47.77 | $47.90 | $47.59 | $47.73 | $34.64 | 985,042 |
| 2016-09-07 | $48.15 | $48.20 | $47.59 | $47.74 | $34.64 | 615,420 |
| 2016-09-06 | $48.18 | $48.35 | $47.79 | $48.07 | $34.88 | 758,285 |
| 2016-09-02 | $47.26 | $47.65 | $47.18 | $47.61 | $34.55 | 773,114 |
| 2016-09-01 | $46.62 | $47.04 | $46.60 | $46.89 | $34.03 | 677,114 |
| 2016-08-31 | $47.25 | $47.28 | $46.53 | $46.70 | $33.89 | 891,297 |
| 2016-08-30 | $47.68 | $47.85 | $47.32 | $47.38 | $34.38 | 516,899 |
| 2016-08-29 | $47.33 | $47.92 | $47.33 | $47.82 | $34.70 | 622,365 |
| 2016-08-26 | $48.06 | $48.32 | $47.26 | $47.35 | $34.36 | 609,337 |
| 2016-08-25 | $47.94 | $48.02 | $47.81 | $47.89 | $34.75 | 441,918 |
| 2016-08-24 | $48.01 | $48.06 | $47.58 | $47.95 | $34.80 | 487,255 |
| 2016-08-23 | $48.35 | $48.36 | $47.95 | $48.00 | $34.83 | 588,944 |
| 2016-08-22 | $47.78 | $48.07 | $47.64 | $47.98 | $34.82 | 618,030 |
| 2016-08-19 | $47.97 | $48.04 | $47.60 | $47.93 | $34.78 | 521,423 |
| 2016-08-18 | $48.35 | $48.47 | $48.13 | $48.32 | $35.06 | 583,149 |
| 2016-08-17 | $48.49 | $48.51 | $47.86 | $48.36 | $35.09 | 631,910 |
| 2016-08-16 | $48.89 | $48.89 | $48.39 | $48.44 | $35.15 | 491,617 |
| 2016-08-15 | $48.92 | $49.03 | $48.70 | $48.71 | $35.35 | 562,948 |
| 2016-08-12 | $48.79 | $48.91 | $48.71 | $48.76 | $35.38 | 593,945 |
| 2016-08-11 | $48.52 | $48.78 | $48.44 | $48.70 | $35.34 | 562,395 |
| 2016-08-10 | $48.48 | $48.54 | $48.25 | $48.31 | $35.06 | 656,532 |
| 2016-08-09 | $47.80 | $48.19 | $47.74 | $48.11 | $34.91 | 519,408 |
| 2016-08-08 | $47.64 | $47.83 | $47.58 | $47.74 | $34.64 | 590,391 |
| 2016-08-05 | $47.76 | $47.76 | $47.48 | $47.67 | $34.59 | 713,972 |
| 2016-08-04 | $47.67 | $48.08 | $47.47 | $47.94 | $34.79 | 780,368 |
| 2016-08-03 | $47.47 | $47.51 | $47.14 | $47.26 | $34.29 | 709,096 |
| 2016-08-02 | $48.11 | $48.21 | $47.33 | $47.46 | $34.44 | 691,376 |
| 2016-08-01 | $47.81 | $48.08 | $47.64 | $48.02 | $34.85 | 379,955 |
| 2016-07-29 | $47.76 | $48.19 | $47.66 | $47.89 | $34.75 | 827,145 |
| 2016-07-28 | $47.51 | $47.65 | $47.38 | $47.54 | $34.50 | 508,076 |
| 2016-07-27 | $47.63 | $47.63 | $47.04 | $47.45 | $34.43 | 599,678 |
| 2016-07-26 | $47.78 | $47.93 | $47.63 | $47.71 | $34.62 | 592,150 |
| 2016-07-25 | $47.82 | $47.96 | $47.49 | $47.65 | $34.58 | 836,796 |
| 2016-07-22 | $48.05 | $48.20 | $47.80 | $47.99 | $34.82 | 752,310 |
| 2016-07-21 | $47.80 | $48.11 | $47.76 | $47.93 | $34.78 | 681,012 |
| 2016-07-20 | $47.80 | $48.02 | $47.69 | $47.79 | $34.68 | 772,176 |
| 2016-07-19 | $47.92 | $47.99 | $47.67 | $47.88 | $34.74 | 788,819 |
| 2016-07-18 | $48.13 | $48.31 | $47.92 | $48.17 | $34.96 | 631,621 |
| 2016-07-15 | $48.65 | $48.68 | $48.09 | $48.30 | $35.05 | 660,049 |
| 2016-07-14 | $48.82 | $48.82 | $48.47 | $48.59 | $35.26 | 900,640 |
| 2016-07-13 | $47.86 | $48.40 | $47.72 | $48.28 | $35.03 | 1,037,742 |
| 2016-07-12 | $47.68 | $48.21 | $47.34 | $48.01 | $34.84 | 3,058,456 |
| 2016-07-11 | $47.00 | $47.25 | $46.76 | $47.17 | $34.23 | 1,471,143 |
| 2016-07-08 | $47.42 | $47.60 | $46.93 | $46.95 | $34.07 | 965,356 |
| 2016-07-07 | $47.89 | $47.94 | $47.26 | $47.37 | $34.37 | 682,198 |
| 2016-07-06 | $47.39 | $47.68 | $46.93 | $47.58 | $34.53 | 847,904 |
| 2016-07-05 | $47.22 | $47.89 | $47.13 | $47.47 | $34.45 | 838,687 |
| 2016-07-01 | $47.40 | $47.65 | $47.22 | $47.61 | $34.55 | 403,772 |
| 2016-06-30 | $46.97 | $47.41 | $46.84 | $47.31 | $34.33 | 906,252 |
| 2016-06-29 | $46.58 | $46.99 | $46.46 | $46.91 | $34.04 | 773,059 |
| 2016-06-28 | $46.21 | $46.48 | $46.04 | $46.26 | $33.57 | 802,826 |
| 2016-06-27 | $45.64 | $46.14 | $45.49 | $46.07 | $33.43 | 937,853 |
| 2016-06-24 | $45.75 | $46.62 | $45.69 | $46.08 | $33.44 | 913,811 |
| 2016-06-23 | $46.98 | $47.22 | $46.88 | $47.17 | $34.23 | 829,431 |
| 2016-06-22 | $46.77 | $46.85 | $46.47 | $46.51 | $33.75 | 750,793 |
| 2016-06-21 | $46.45 | $46.81 | $46.15 | $46.65 | $33.85 | 693,207 |
| 2016-06-20 | $46.47 | $46.56 | $46.05 | $46.28 | $33.58 | 873,855 |
| 2016-06-17 | $45.87 | $46.07 | $45.69 | $45.92 | $33.32 | 924,149 |
| 2016-06-16 | $45.11 | $45.73 | $44.78 | $45.69 | $33.16 | 1,075,539 |
| 2016-06-15 | $45.94 | $46.23 | $45.67 | $45.69 | $33.16 | 810,599 |
| 2016-06-14 | $45.53 | $46.14 | $45.44 | $46.01 | $33.39 | 839,659 |
| 2016-06-13 | $46.04 | $46.37 | $45.63 | $45.69 | $33.16 | 814,592 |
| 2016-06-10 | $47.30 | $47.56 | $46.58 | $46.92 | $33.55 | 979,673 |
| 2016-06-09 | $47.31 | $47.50 | $47.07 | $47.37 | $33.87 | 624,785 |
| 2016-06-08 | $47.80 | $47.85 | $47.26 | $47.46 | $33.93 | 796,734 |
| 2016-06-07 | $47.38 | $47.46 | $47.11 | $47.31 | $33.83 | 830,872 |
| 2016-06-06 | $47.09 | $47.40 | $46.93 | $47.27 | $33.80 | 921,993 |
| 2016-06-03 | $46.85 | $47.04 | $46.68 | $46.95 | $33.57 | 644,762 |
| 2016-06-02 | $46.00 | $46.30 | $45.99 | $46.18 | $33.02 | 645,391 |
| 2016-06-01 | $46.00 | $46.30 | $45.87 | $46.27 | $33.08 | 827,329 |
| 2016-05-31 | $46.51 | $46.55 | $45.92 | $46.04 | $32.92 | 1,057,939 |
| 2016-05-27 | $46.61 | $46.66 | $46.33 | $46.40 | $33.18 | 768,349 |
| 2016-05-26 | $46.82 | $46.98 | $46.59 | $46.84 | $33.49 | 781,730 |
| 2016-05-25 | $46.55 | $46.60 | $46.23 | $46.51 | $33.25 | 950,574 |
| 2016-05-24 | $46.39 | $46.56 | $46.09 | $46.29 | $33.10 | 900,506 |
| 2016-05-23 | $46.11 | $46.35 | $45.93 | $46.21 | $33.04 | 566,684 |
| 2016-05-20 | $45.94 | $46.21 | $45.78 | $46.01 | $32.90 | 783,695 |
| 2016-05-19 | $45.93 | $45.93 | $45.50 | $45.78 | $32.73 | 857,063 |
| 2016-05-18 | $46.33 | $46.78 | $46.05 | $46.17 | $33.01 | 2,192,514 |
| 2016-05-17 | $46.34 | $46.78 | $46.20 | $46.68 | $33.38 | 2,049,833 |
| 2016-05-16 | $46.35 | $46.71 | $46.26 | $46.54 | $33.28 | 651,526 |
| 2016-05-13 | $46.26 | $46.49 | $46.10 | $46.17 | $33.01 | 541,557 |
| 2016-05-12 | $46.67 | $46.80 | $46.21 | $46.55 | $33.28 | 628,609 |
| 2016-05-11 | $46.08 | $46.42 | $46.05 | $46.35 | $33.14 | 647,603 |
| 2016-05-10 | $45.84 | $46.26 | $45.77 | $46.19 | $33.02 | 655,411 |
| 2016-05-09 | $45.73 | $45.98 | $45.42 | $45.62 | $32.62 | 701,605 |
| 2016-05-06 | $45.65 | $46.05 | $45.48 | $45.92 | $32.83 | 602,854 |
| 2016-05-05 | $46.20 | $46.21 | $45.70 | $45.89 | $32.81 | 711,269 |
| 2016-05-04 | $45.65 | $46.14 | $45.53 | $45.93 | $32.84 | 746,989 |
| 2016-05-03 | $46.35 | $46.67 | $45.81 | $45.99 | $32.88 | 908,717 |
| 2016-05-02 | $47.24 | $47.55 | $46.63 | $46.78 | $33.45 | 964,689 |
| 2016-04-29 | $46.84 | $47.23 | $46.54 | $46.91 | $33.54 | 683,154 |
| 2016-04-28 | $46.11 | $47.02 | $46.08 | $46.87 | $33.51 | 698,855 |
| 2016-04-27 | $46.03 | $46.23 | $45.73 | $46.13 | $32.98 | 767,540 |
| 2016-04-26 | $46.17 | $46.24 | $45.85 | $45.88 | $32.80 | 626,786 |
| 2016-04-25 | $45.98 | $46.15 | $45.80 | $46.02 | $32.90 | 564,792 |
| 2016-04-22 | $46.35 | $46.62 | $45.72 | $46.13 | $32.98 | 786,164 |
| 2016-04-21 | $46.94 | $47.10 | $46.01 | $46.16 | $33.00 | 673,995 |
| 2016-04-20 | $47.02 | $47.45 | $46.91 | $47.10 | $33.68 | 650,367 |
| 2016-04-19 | $46.97 | $47.18 | $46.74 | $47.18 | $33.73 | 695,072 |
| 2016-04-18 | $46.18 | $46.66 | $46.18 | $46.64 | $33.35 | 556,470 |
| 2016-04-15 | $46.62 | $46.86 | $46.40 | $46.53 | $33.27 | 681,648 |
| 2016-04-14 | $46.62 | $46.72 | $46.36 | $46.62 | $33.33 | 473,928 |
| 2016-04-13 | $46.77 | $46.81 | $46.38 | $46.57 | $33.30 | 780,134 |
| 2016-04-12 | $46.15 | $46.79 | $46.08 | $46.64 | $33.35 | 849,280 |
| 2016-04-11 | $46.23 | $46.31 | $45.89 | $45.95 | $32.85 | 718,357 |
| 2016-04-08 | $45.85 | $46.19 | $45.84 | $46.01 | $32.90 | 712,890 |
| 2016-04-07 | $45.11 | $45.49 | $45.00 | $45.38 | $32.45 | 524,482 |
| 2016-04-06 | $45.27 | $45.46 | $44.94 | $45.36 | $32.43 | 641,070 |
| 2016-04-05 | $45.34 | $45.52 | $44.94 | $45.30 | $32.39 | 649,469 |
| 2016-04-04 | $45.59 | $45.99 | $45.47 | $45.85 | $32.78 | 618,959 |
| 2016-04-01 | $45.10 | $45.68 | $44.94 | $45.68 | $32.66 | 582,964 |
| 2016-03-31 | $45.99 | $46.13 | $45.49 | $45.54 | $32.56 | 645,231 |
| 2016-03-30 | $45.73 | $46.22 | $45.57 | $45.86 | $32.79 | 580,242 |
| 2016-03-29 | $44.97 | $45.56 | $44.80 | $45.43 | $32.48 | 626,765 |
| 2016-03-28 | $44.92 | $45.02 | $44.68 | $44.95 | $32.14 | 537,831 |
| 2016-03-24 | $44.35 | $44.90 | $44.34 | $44.82 | $32.05 | 801,965 |
| 2016-03-23 | $44.09 | $44.76 | $43.99 | $44.66 | $31.93 | 760,972 |
| 2016-03-22 | $44.52 | $44.85 | $44.42 | $44.61 | $31.90 | 557,576 |
| 2016-03-21 | $44.31 | $44.75 | $44.31 | $44.61 | $31.90 | 673,176 |
| 2016-03-18 | $45.14 | $45.14 | $44.38 | $44.38 | $31.73 | 997,117 |
| 2016-03-17 | $44.95 | $45.42 | $44.81 | $45.18 | $32.30 | 1,217,821 |
| 2016-03-16 | $43.77 | $44.67 | $43.67 | $44.51 | $31.82 | 792,789 |
| 2016-03-15 | $43.38 | $43.81 | $43.35 | $43.80 | $31.32 | 566,410 |
| 2016-03-14 | $43.49 | $43.74 | $43.21 | $43.68 | $31.23 | 866,540 |
| 2016-03-11 | $44.13 | $44.22 | $43.47 | $43.54 | $31.13 | 1,035,570 |
| 2016-03-10 | $44.71 | $44.95 | $43.67 | $44.04 | $31.12 | 1,142,785 |
| 2016-03-09 | $43.77 | $44.87 | $43.64 | $44.83 | $31.68 | 1,331,040 |
| 2016-03-08 | $43.21 | $43.88 | $43.11 | $43.56 | $30.78 | 942,808 |
| 2016-03-07 | $42.96 | $43.70 | $42.79 | $43.39 | $30.66 | 942,389 |
| 2016-03-04 | $42.57 | $43.27 | $42.28 | $43.18 | $30.52 | 1,030,641 |
| 2016-03-03 | $43.09 | $43.19 | $42.38 | $42.56 | $30.08 | 1,208,696 |
| 2016-03-02 | $43.38 | $43.41 | $42.78 | $43.04 | $30.42 | 660,973 |
| 2016-03-01 | $43.52 | $43.89 | $43.43 | $43.65 | $30.85 | 829,128 |
| 2016-02-29 | $42.92 | $43.43 | $42.87 | $43.12 | $30.47 | 939,142 |
| 2016-02-26 | $43.16 | $43.25 | $42.69 | $42.91 | $30.32 | 869,579 |
| 2016-02-25 | $42.95 | $43.22 | $42.72 | $43.04 | $30.42 | 511,141 |
| 2016-02-24 | $42.18 | $42.74 | $41.91 | $42.68 | $30.16 | 748,576 |
| 2016-02-23 | $42.43 | $42.75 | $42.34 | $42.64 | $30.13 | 615,568 |
| 2016-02-22 | $42.97 | $43.25 | $42.51 | $42.58 | $30.09 | 861,021 |
| 2016-02-19 | $42.14 | $42.94 | $42.14 | $42.88 | $30.30 | 738,190 |
| 2016-02-18 | $42.38 | $42.71 | $42.27 | $42.68 | $30.16 | 651,063 |
| 2016-02-17 | $42.20 | $42.54 | $41.89 | $42.37 | $29.94 | 833,331 |
| 2016-02-16 | $41.92 | $42.11 | $41.55 | $41.89 | $29.60 | 760,072 |
| 2016-02-12 | $41.16 | $41.85 | $41.06 | $41.64 | $29.43 | 1,004,009 |
| 2016-02-11 | $40.83 | $41.29 | $40.68 | $41.14 | $29.07 | 935,238 |
| 2016-02-10 | $41.77 | $41.94 | $41.27 | $41.36 | $29.23 | 1,071,930 |
| 2016-02-09 | $41.61 | $42.07 | $41.35 | $41.88 | $29.60 | 1,174,072 |
| 2016-02-08 | $41.55 | $42.02 | $41.39 | $41.85 | $29.58 | 1,338,183 |
| 2016-02-05 | $41.78 | $41.89 | $41.38 | $41.85 | $29.58 | 971,861 |
| 2016-02-04 | $41.62 | $42.22 | $41.58 | $41.89 | $29.60 | 983,334 |
| 2016-02-03 | $40.65 | $41.28 | $40.57 | $41.19 | $29.11 | 1,590,138 |
| 2016-02-02 | $40.08 | $40.25 | $39.77 | $40.20 | $28.41 | 746,467 |
| 2016-02-01 | $40.20 | $40.89 | $39.78 | $40.76 | $28.81 | 892,994 |
| 2016-01-29 | $39.86 | $40.46 | $39.80 | $40.30 | $28.48 | 995,956 |
| 2016-01-28 | $39.78 | $39.81 | $39.12 | $39.67 | $28.04 | 718,022 |
| 2016-01-27 | $39.12 | $39.70 | $38.85 | $39.00 | $27.56 | 848,982 |
| 2016-01-26 | $38.87 | $39.70 | $38.84 | $39.46 | $27.89 | 873,902 |
| 2016-01-25 | $38.85 | $39.04 | $38.60 | $38.64 | $27.31 | 747,696 |
| 2016-01-22 | $38.69 | $39.15 | $38.31 | $39.13 | $27.65 | 876,441 |
| 2016-01-21 | $37.08 | $37.88 | $36.83 | $37.80 | $26.71 | 849,820 |
| 2016-01-20 | $36.85 | $37.23 | $35.96 | $36.95 | $26.11 | 1,744,694 |
| 2016-01-19 | $37.64 | $38.11 | $37.08 | $37.42 | $26.45 | 1,283,089 |
| 2016-01-15 | $37.36 | $37.81 | $37.22 | $37.72 | $26.66 | 1,043,541 |
| 2016-01-14 | $38.28 | $38.43 | $37.94 | $38.34 | $27.10 | 779,647 |
| 2016-01-13 | $39.26 | $39.29 | $38.22 | $38.25 | $27.03 | 1,180,682 |
| 2016-01-12 | $38.65 | $39.13 | $38.54 | $39.04 | $27.59 | 1,248,385 |
| 2016-01-11 | $38.56 | $38.70 | $37.98 | $38.37 | $27.12 | 1,445,403 |
| 2016-01-08 | $38.31 | $38.69 | $38.17 | $38.33 | $27.09 | 759,431 |
| 2016-01-07 | $38.38 | $38.81 | $38.11 | $38.20 | $27.00 | 711,394 |
| 2016-01-06 | $38.12 | $38.90 | $37.95 | $38.86 | $27.46 | 872,825 |
| 2016-01-05 | $38.41 | $38.81 | $38.31 | $38.73 | $27.37 | 704,785 |
| 2016-01-04 | $38.09 | $38.46 | $37.65 | $38.45 | $27.17 | 951,421 |
| 2015-12-31 | $38.88 | $39.10 | $38.51 | $38.62 | $27.29 | 661,182 |
| 2015-12-30 | $39.41 | $39.45 | $39.03 | $39.08 | $27.62 | 693,793 |
| 2015-12-29 | $38.96 | $39.78 | $38.95 | $39.64 | $28.01 | 1,135,013 |
| 2015-12-28 | $38.78 | $38.87 | $38.57 | $38.76 | $27.39 | 540,304 |
| 2015-12-24 | $39.18 | $39.34 | $38.91 | $38.96 | $27.53 | 325,283 |
| 2015-12-23 | $38.91 | $39.34 | $38.80 | $39.09 | $27.63 | 1,024,640 |
| 2015-12-22 | $38.52 | $38.74 | $38.03 | $38.64 | $27.31 | 1,067,457 |
| 2015-12-21 | $38.59 | $38.68 | $38.17 | $38.36 | $27.11 | 1,250,056 |
| 2015-12-18 | $38.16 | $38.65 | $38.09 | $38.25 | $27.03 | 1,847,786 |
| 2015-12-17 | $39.11 | $39.26 | $37.92 | $38.34 | $27.10 | 1,809,435 |
| 2015-12-16 | $39.77 | $39.87 | $39.52 | $39.81 | $28.13 | 2,371,860 |
| 2015-12-15 | $39.97 | $40.01 | $39.60 | $39.77 | $28.11 | 983,965 |
| 2015-12-14 | $39.38 | $39.88 | $39.35 | $39.74 | $28.08 | 1,198,222 |
| 2015-12-11 | $40.02 | $40.19 | $39.16 | $39.29 | $27.77 | 1,268,015 |
| 2015-12-10 | $41.02 | $41.29 | $40.55 | $40.71 | $28.42 | 1,086,302 |
| 2015-12-09 | $41.17 | $41.81 | $40.85 | $41.05 | $28.66 | 844,397 |
| 2015-12-08 | $41.42 | $41.52 | $40.92 | $41.04 | $28.65 | 983,385 |
| 2015-12-07 | $42.40 | $42.58 | $41.86 | $41.91 | $29.26 | 898,981 |
| 2015-12-04 | $42.58 | $42.86 | $42.31 | $42.60 | $29.74 | 776,697 |
| 2015-12-03 | $43.14 | $43.18 | $42.45 | $42.67 | $29.79 | 737,337 |
| 2015-12-02 | $43.09 | $43.22 | $42.91 | $43.07 | $30.07 | 792,426 |
| 2015-12-01 | $43.09 | $43.35 | $43.03 | $43.18 | $30.15 | 883,079 |
| 2015-11-30 | $42.80 | $43.13 | $42.78 | $43.06 | $30.06 | 807,801 |
| 2015-11-27 | $42.71 | $42.77 | $42.63 | $42.77 | $29.86 | 454,324 |
| 2015-11-25 | $42.59 | $42.87 | $42.44 | $42.82 | $29.90 | 658,460 |
| 2015-11-24 | $42.60 | $42.71 | $42.30 | $42.45 | $29.64 | 988,258 |
| 2015-11-23 | $43.79 | $43.87 | $43.30 | $43.38 | $30.29 | 698,606 |
| 2015-11-20 | $44.03 | $44.18 | $43.84 | $43.86 | $30.62 | 647,659 |
| 2015-11-19 | $43.63 | $44.03 | $43.62 | $43.92 | $30.66 | 654,143 |
| 2015-11-18 | $43.21 | $43.51 | $43.12 | $43.42 | $30.32 | 828,424 |
| 2015-11-17 | $43.12 | $43.39 | $42.95 | $43.13 | $30.11 | 803,392 |
| 2015-11-16 | $42.17 | $43.08 | $42.13 | $43.05 | $30.06 | 707,110 |
| 2015-11-13 | $42.48 | $42.65 | $42.12 | $42.15 | $29.43 | 659,515 |
| 2015-11-12 | $42.79 | $42.90 | $42.62 | $42.67 | $29.79 | 651,054 |
| 2015-11-11 | $43.09 | $43.40 | $42.93 | $43.17 | $30.14 | 848,145 |
| 2015-11-10 | $42.90 | $43.16 | $42.73 | $43.01 | $30.03 | 709,528 |
| 2015-11-09 | $42.75 | $43.08 | $42.55 | $42.97 | $30.00 | 1,154,722 |
| 2015-11-06 | $42.87 | $43.36 | $42.31 | $42.71 | $29.82 | 1,146,536 |
| 2015-11-05 | $43.37 | $43.93 | $42.88 | $42.91 | $29.96 | 1,129,410 |
| 2015-11-04 | $43.23 | $43.31 | $42.60 | $42.75 | $29.85 | 905,348 |
| 2015-11-03 | $43.17 | $43.39 | $42.69 | $43.20 | $30.16 | 1,014,130 |
| 2015-11-02 | $43.24 | $43.41 | $42.94 | $43.28 | $30.22 | 887,416 |
| 2015-10-30 | $43.69 | $43.96 | $43.06 | $43.21 | $30.17 | 881,741 |
| 2015-10-29 | $43.58 | $43.73 | $43.32 | $43.64 | $30.47 | 661,450 |
| 2015-10-28 | $43.71 | $43.95 | $43.32 | $43.71 | $30.52 | 1,025,505 |
| 2015-10-27 | $44.16 | $44.23 | $43.38 | $43.50 | $30.37 | 1,033,277 |
| 2015-10-26 | $44.73 | $44.84 | $44.39 | $44.41 | $31.01 | 681,122 |
| 2015-10-23 | $45.03 | $45.04 | $44.48 | $44.63 | $31.16 | 996,429 |
| 2015-10-22 | $44.57 | $45.22 | $44.47 | $45.05 | $31.45 | 1,021,696 |
| 2015-10-21 | $44.42 | $44.69 | $44.16 | $44.29 | $30.92 | 817,141 |
| 2015-10-20 | $43.99 | $44.43 | $43.96 | $44.33 | $30.95 | 861,384 |
| 2015-10-19 | $43.97 | $44.29 | $43.79 | $43.87 | $30.63 | 584,233 |
| 2015-10-16 | $43.82 | $44.21 | $43.72 | $44.12 | $30.80 | 757,865 |
| 2015-10-15 | $43.48 | $43.92 | $43.39 | $43.84 | $30.61 | 731,195 |
| 2015-10-14 | $42.95 | $43.49 | $42.93 | $43.34 | $30.26 | 843,710 |
| 2015-10-13 | $42.68 | $43.15 | $42.51 | $42.97 | $30.00 | 598,609 |
| 2015-10-12 | $42.97 | $43.28 | $42.91 | $43.01 | $30.03 | 507,209 |
| 2015-10-09 | $42.94 | $43.09 | $42.68 | $42.93 | $29.97 | 809,251 |
| 2015-10-08 | $42.30 | $42.91 | $42.14 | $42.85 | $29.92 | 739,543 |
| 2015-10-07 | $42.63 | $42.65 | $42.03 | $42.33 | $29.55 | 973,805 |
| 2015-10-06 | $42.60 | $42.88 | $42.29 | $42.37 | $29.58 | 768,866 |
| 2015-10-05 | $42.14 | $42.95 | $42.12 | $42.79 | $29.88 | 1,093,963 |
| 2015-10-02 | $41.14 | $41.90 | $40.87 | $41.90 | $29.25 | 1,053,512 |
| 2015-10-01 | $41.35 | $41.37 | $40.92 | $41.20 | $28.77 | 975,575 |
| 2015-09-30 | $40.85 | $40.97 | $40.59 | $40.96 | $28.60 | 924,896 |
| 2015-09-29 | $40.25 | $40.56 | $39.98 | $40.52 | $28.29 | 813,122 |
| 2015-09-28 | $40.49 | $40.88 | $40.31 | $40.32 | $28.15 | 869,239 |
| 2015-09-25 | $40.65 | $41.09 | $40.48 | $40.75 | $28.45 | 673,570 |
| 2015-09-24 | $40.05 | $40.59 | $40.03 | $40.45 | $28.24 | 736,468 |
| 2015-09-23 | $40.57 | $40.80 | $40.27 | $40.41 | $28.21 | 539,960 |
| 2015-09-22 | $40.94 | $41.12 | $40.41 | $40.53 | $28.30 | 857,949 |
| 2015-09-21 | $41.11 | $41.54 | $40.89 | $41.44 | $28.93 | 1,262,808 |
| 2015-09-18 | $41.03 | $41.09 | $40.40 | $40.89 | $28.55 | 1,622,986 |
| 2015-09-17 | $40.90 | $41.24 | $40.40 | $40.86 | $28.53 | 1,081,372 |
| 2015-09-16 | $40.42 | $41.08 | $40.39 | $40.87 | $28.54 | 992,137 |
| 2015-09-15 | $40.04 | $40.48 | $39.70 | $40.33 | $28.16 | 1,113,459 |
| 2015-09-14 | $40.36 | $40.44 | $40.00 | $40.01 | $27.94 | 858,269 |
| 2015-09-11 | $40.27 | $40.27 | $39.86 | $40.16 | $28.04 | 1,165,370 |
| 2015-09-10 | $40.97 | $41.27 | $40.62 | $40.91 | $28.11 | 1,767,350 |
| 2015-09-09 | $41.44 | $41.70 | $40.94 | $41.04 | $28.20 | 801,544 |
| 2015-09-08 | $41.00 | $41.37 | $40.99 | $41.34 | $28.40 | 1,046,489 |
| 2015-09-04 | $40.33 | $40.69 | $40.27 | $40.38 | $27.74 | 981,366 |
| 2015-09-03 | $39.90 | $40.87 | $39.90 | $40.81 | $28.04 | 1,175,395 |
BCE Inc (BCE) News Headlines
.jpg)
Canadian wireless giant Rogers adds lower-than-expected quarterly subscriptions
None
reuters.com April 23, 2025Recent BCE Inc (BCE) News
Similar Companies to BCE Inc (BCE) in the Telecom Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| AT&T Inc | T | Telecom Services | Communication Services | 268,000 |
| China Telecom Corporation | CHA | Telecom Services | Communication Services | 248,237 |
| America Movil S.A.B.DE C.V. | AMOV | Telecom Services | Communication Services | 181,000 |
| Orange. | ORAN | Telecom Services | Communication Services | 148,000 |
| China Mobile Ltd | CHL | Telecom Services | Communication Services | 144,000 |
| Verizon Communications Inc | VZ | Telecom Services | Communication Services | 132,000 |
| China Unicom (Hong Kong) Ltd | CHU | Telecom Services | Communication Services | 111,966 |
| Vodafone Group plc | VOD | Telecom Services | Communication Services | 104,000 |
| Telefonica S.A | TEF | Telecom Services | Communication Services | 101,530 |
| PT Telkom Indonesia (Persero) Tbk | TLK | Telecom Services | Communication Services | 100,000 |