Beacon Roofing Supply Inc - Class A (BECN) Exchange: NASDAQ
Data as of April 25, 2024
$97.56 ($0.35) 0.36%
Beacon Roofing Supply Inc - Class A - Daily Information
Click for more stock information on Beacon Roofing Supply Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $96.77 |
| Previous Close | $97.56 |
| High | $97.92 |
| Low | $95.37 |
| Adjusted Open | $96.77 |
| Previous Adjusted Close | $97.56 |
| Adjusted High | $97.92 |
| Adjusted Low | $95.37 |
About Beacon Roofing Supply Inc - Class A (BECN)
Beacon Roofing Supply, Inc. â Class A is a large publicly traded company that supplies residential and non-residential roofing products in North America and is the largest publicly traded distributor of residential and non-residential roofing products in the United States. Founded in 1928, the company has experienced steady growth over the past 91 years and now boasts 689 locations across 49 states and 6 Canadian provinces. The company has also recently entered the Mexican market in an effort to continue its expansion and meet growing market demand. Beacon Roofing Supply has become an industry leader, providing customers with quality products, superior service and competitive prices, making it the first choice of roofers, home builders, and remodelers across North America.
Invest in Beacon Roofing Supply Inc - Class A (BECN)
Historical Stock Data for Beacon Roofing Supply Inc - Class A (BECN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $96.77 | $97.92 | $95.37 | $97.56 | $97.56 | 500,115 |
| 2024-04-24 | $97.43 | $98.55 | $96.46 | $97.21 | $97.21 | 508,084 |
| 2024-04-23 | $96.00 | $97.93 | $96.00 | $97.55 | $97.55 | 303,451 |
| 2024-04-22 | $94.64 | $96.64 | $94.38 | $96.06 | $96.06 | 624,992 |
| 2024-04-19 | $93.36 | $94.82 | $93.36 | $94.56 | $94.56 | 662,835 |
| 2024-04-18 | $94.47 | $94.53 | $92.00 | $93.42 | $93.42 | 896,056 |
| 2024-04-17 | $95.25 | $95.36 | $92.43 | $93.18 | $93.18 | 527,295 |
| 2024-04-16 | $95.48 | $95.62 | $94.21 | $94.63 | $94.63 | 405,607 |
| 2024-04-15 | $98.98 | $98.98 | $95.72 | $96.26 | $96.26 | 612,796 |
| 2024-04-12 | $96.52 | $98.46 | $96.18 | $97.14 | $97.14 | 463,173 |
| 2024-04-11 | $99.74 | $99.74 | $97.36 | $97.86 | $97.86 | 495,475 |
| 2024-04-10 | $97.87 | $100.18 | $96.84 | $99.06 | $99.06 | 742,324 |
| 2024-04-09 | $101.19 | $101.87 | $99.45 | $99.72 | $99.72 | 564,619 |
| 2024-04-08 | $102.05 | $102.67 | $101.24 | $101.26 | $101.26 | 317,803 |
| 2024-04-05 | $100.52 | $102.83 | $100.52 | $102.05 | $102.05 | 436,676 |
| 2024-04-04 | $101.55 | $102.30 | $100.10 | $100.68 | $100.68 | 756,643 |
| 2024-04-03 | $99.49 | $101.28 | $99.46 | $100.27 | $100.27 | 558,704 |
| 2024-04-02 | $99.65 | $100.28 | $97.98 | $100.03 | $100.03 | 722,456 |
| 2024-04-01 | $98.47 | $100.53 | $97.70 | $100.23 | $100.23 | 855,970 |
| 2024-03-28 | $93.87 | $99.11 | $93.55 | $98.02 | $98.02 | 1,607,158 |
| 2024-03-27 | $95.94 | $96.08 | $94.82 | $95.05 | $95.05 | 403,855 |
| 2024-03-26 | $94.93 | $95.28 | $94.31 | $94.85 | $94.85 | 336,624 |
| 2024-03-25 | $95.57 | $96.41 | $94.85 | $95.05 | $95.05 | 369,882 |
| 2024-03-22 | $95.30 | $95.63 | $94.26 | $95.18 | $95.18 | 562,633 |
| 2024-03-21 | $94.83 | $96.86 | $94.52 | $94.81 | $94.81 | 794,272 |
| 2024-03-20 | $92.60 | $94.61 | $92.60 | $94.05 | $94.05 | 658,394 |
| 2024-03-19 | $88.39 | $92.81 | $88.39 | $92.70 | $92.70 | 694,292 |
| 2024-03-18 | $88.27 | $89.86 | $88.17 | $88.33 | $88.33 | 458,515 |
| 2024-03-15 | $86.24 | $88.62 | $85.86 | $88.42 | $88.42 | 870,798 |
| 2024-03-14 | $86.60 | $87.33 | $85.58 | $86.53 | $86.53 | 529,275 |
| 2024-03-13 | $86.12 | $87.23 | $85.67 | $86.63 | $86.63 | 393,615 |
| 2024-03-12 | $85.57 | $86.67 | $84.62 | $86.37 | $86.37 | 302,640 |
| 2024-03-11 | $86.00 | $86.09 | $84.00 | $85.38 | $85.38 | 485,900 |
| 2024-03-08 | $87.71 | $88.54 | $86.20 | $86.85 | $86.85 | 380,013 |
| 2024-03-07 | $85.66 | $86.91 | $85.65 | $86.74 | $86.74 | 714,841 |
| 2024-03-06 | $85.90 | $86.63 | $84.81 | $84.90 | $84.90 | 510,675 |
| 2024-03-05 | $85.53 | $86.81 | $84.56 | $85.19 | $85.19 | 692,426 |
| 2024-03-04 | $86.06 | $86.70 | $85.34 | $86.06 | $86.06 | 541,590 |
| 2024-03-01 | $85.86 | $86.45 | $85.07 | $85.89 | $85.89 | 490,491 |
| 2024-02-29 | $86.35 | $86.58 | $82.92 | $85.89 | $85.89 | 1,489,626 |
| 2024-02-28 | $86.24 | $88.53 | $83.10 | $84.25 | $84.25 | 1,873,215 |
| 2024-02-27 | $89.35 | $90.62 | $88.80 | $89.49 | $89.49 | 1,069,254 |
| 2024-02-26 | $88.16 | $88.73 | $87.64 | $88.39 | $88.39 | 651,399 |
| 2024-02-23 | $85.89 | $88.16 | $85.69 | $87.96 | $87.96 | 557,499 |
| 2024-02-22 | $86.01 | $86.82 | $85.77 | $85.89 | $85.89 | 557,342 |
| 2024-02-21 | $84.80 | $85.33 | $83.84 | $85.27 | $85.27 | 541,066 |
| 2024-02-20 | $84.56 | $85.63 | $84.13 | $84.58 | $84.58 | 645,110 |
| 2024-02-16 | $87.27 | $87.53 | $84.90 | $85.08 | $85.08 | 612,967 |
| 2024-02-15 | $87.86 | $87.91 | $86.55 | $87.59 | $87.59 | 416,796 |
| 2024-02-14 | $86.44 | $87.12 | $85.30 | $87.05 | $87.05 | 566,552 |
| 2024-02-13 | $84.26 | $86.93 | $83.00 | $84.71 | $84.71 | 695,660 |
| 2024-02-12 | $87.45 | $88.67 | $86.69 | $87.02 | $87.02 | 728,958 |
| 2024-02-09 | $86.00 | $87.31 | $85.46 | $87.28 | $87.28 | 654,592 |
| 2024-02-08 | $87.75 | $87.75 | $84.86 | $86.33 | $86.33 | 544,325 |
| 2024-02-07 | $83.81 | $85.57 | $83.63 | $84.86 | $84.86 | 443,641 |
| 2024-02-06 | $82.40 | $83.68 | $82.08 | $83.45 | $83.45 | 621,656 |
| 2024-02-05 | $83.72 | $83.72 | $82.16 | $82.38 | $82.38 | 526,704 |
| 2024-02-02 | $82.79 | $84.93 | $81.81 | $84.38 | $84.38 | 743,496 |
| 2024-02-01 | $83.35 | $84.20 | $82.66 | $83.73 | $83.73 | 900,593 |
| 2024-01-31 | $85.70 | $85.70 | $82.62 | $82.89 | $82.89 | 710,478 |
| 2024-01-30 | $85.58 | $85.87 | $85.14 | $85.43 | $85.43 | 414,448 |
| 2024-01-29 | $84.00 | $85.51 | $83.64 | $85.51 | $85.51 | 516,711 |
| 2024-01-26 | $83.07 | $83.97 | $82.48 | $83.71 | $83.71 | 660,990 |
| 2024-01-25 | $83.13 | $83.80 | $82.26 | $82.76 | $82.76 | 597,420 |
| 2024-01-24 | $85.85 | $86.10 | $81.61 | $82.16 | $82.16 | 691,509 |
| 2024-01-23 | $87.08 | $87.38 | $83.53 | $84.51 | $84.51 | 1,658,689 |
| 2024-01-22 | $85.73 | $87.30 | $85.62 | $87.07 | $87.07 | 1,319,506 |
| 2024-01-19 | $84.50 | $85.59 | $84.11 | $85.11 | $85.11 | 4,058,734 |
| 2024-01-18 | $84.27 | $85.61 | $83.44 | $84.21 | $84.21 | 542,389 |
| 2024-01-17 | $82.91 | $84.19 | $82.62 | $84.12 | $84.12 | 577,053 |
| 2024-01-16 | $83.27 | $84.73 | $82.48 | $83.89 | $83.89 | 479,669 |
| 2024-01-12 | $85.42 | $85.42 | $82.75 | $83.89 | $83.89 | 454,532 |
| 2024-01-11 | $84.27 | $84.57 | $82.65 | $84.19 | $84.19 | 858,474 |
| 2024-01-10 | $86.34 | $87.96 | $83.70 | $84.99 | $84.99 | 1,626,936 |
| 2024-01-09 | $87.23 | $88.16 | $86.86 | $87.81 | $87.81 | 581,431 |
| 2024-01-08 | $88.42 | $89.32 | $87.90 | $88.51 | $88.51 | 509,028 |
| 2024-01-05 | $84.16 | $87.01 | $84.00 | $86.28 | $86.28 | 430,368 |
| 2024-01-04 | $86.45 | $86.77 | $84.96 | $84.98 | $84.98 | 423,241 |
| 2024-01-03 | $85.72 | $86.87 | $84.71 | $86.34 | $86.34 | 860,488 |
| 2024-01-02 | $86.24 | $86.91 | $85.72 | $86.49 | $86.49 | 636,022 |
| 2023-12-29 | $87.94 | $88.40 | $86.88 | $87.02 | $87.02 | 551,229 |
| 2023-12-28 | $88.11 | $88.67 | $87.60 | $87.95 | $87.95 | 411,870 |
| 2023-12-27 | $88.92 | $89.40 | $88.26 | $88.59 | $88.59 | 258,942 |
| 2023-12-26 | $89.00 | $89.24 | $88.30 | $88.68 | $88.68 | 361,666 |
| 2023-12-22 | $88.00 | $89.37 | $87.03 | $88.43 | $88.43 | 817,393 |
| 2023-12-21 | $87.55 | $88.03 | $86.40 | $87.35 | $87.35 | 807,690 |
| 2023-12-20 | $87.26 | $88.97 | $86.34 | $86.40 | $86.40 | 1,670,708 |
| 2023-12-19 | $86.12 | $87.68 | $85.89 | $86.80 | $86.80 | 770,354 |
| 2023-12-18 | $84.98 | $85.44 | $83.93 | $84.56 | $84.56 | 583,531 |
| 2023-12-15 | $86.40 | $86.98 | $84.17 | $84.25 | $84.25 | 1,382,205 |
| 2023-12-14 | $83.85 | $86.72 | $83.32 | $85.80 | $85.80 | 1,547,892 |
| 2023-12-13 | $81.00 | $82.19 | $79.95 | $81.91 | $81.91 | 595,113 |
| 2023-12-12 | $80.68 | $82.23 | $80.15 | $80.88 | $80.88 | 639,076 |
| 2023-12-11 | $80.85 | $81.47 | $80.25 | $80.69 | $80.69 | 688,570 |
| 2023-12-08 | $80.25 | $80.82 | $79.60 | $80.50 | $80.50 | 996,450 |
| 2023-12-07 | $80.13 | $80.74 | $79.16 | $79.80 | $79.80 | 1,918,881 |
| 2023-12-06 | $83.66 | $84.61 | $81.94 | $82.15 | $82.15 | 464,151 |
| 2023-12-05 | $83.18 | $84.24 | $82.34 | $82.69 | $82.69 | 360,049 |
| 2023-12-04 | $82.44 | $84.07 | $81.76 | $83.99 | $83.99 | 386,829 |
| 2023-12-01 | $80.54 | $83.00 | $80.54 | $82.90 | $82.90 | 377,904 |
| 2023-11-30 | $80.18 | $80.50 | $78.85 | $80.36 | $80.36 | 334,858 |
| 2023-11-29 | $80.68 | $81.70 | $79.93 | $80.01 | $80.01 | 359,189 |
| 2023-11-28 | $82.56 | $82.56 | $79.35 | $79.94 | $79.94 | 393,422 |
| 2023-11-27 | $82.39 | $82.88 | $81.94 | $82.52 | $82.52 | 378,270 |
| 2023-11-24 | $82.19 | $83.48 | $81.84 | $83.09 | $83.09 | 130,590 |
| 2023-11-22 | $81.50 | $82.68 | $81.50 | $82.51 | $82.51 | 334,002 |
| 2023-11-21 | $81.11 | $81.62 | $80.61 | $81.00 | $81.00 | 337,400 |
| 2023-11-20 | $79.99 | $81.72 | $79.65 | $81.65 | $81.65 | 358,353 |
| 2023-11-17 | $79.42 | $80.63 | $79.03 | $80.52 | $80.52 | 403,387 |
| 2023-11-16 | $78.77 | $79.78 | $78.37 | $79.09 | $79.09 | 309,311 |
| 2023-11-15 | $78.80 | $80.32 | $78.58 | $78.89 | $78.89 | 498,405 |
| 2023-11-14 | $77.33 | $79.17 | $77.33 | $79.06 | $79.06 | 586,020 |
| 2023-11-13 | $75.28 | $75.75 | $74.79 | $75.30 | $75.30 | 333,700 |
| 2023-11-10 | $74.12 | $76.30 | $73.50 | $75.89 | $75.89 | 315,707 |
| 2023-11-09 | $74.59 | $74.78 | $72.56 | $73.07 | $73.07 | 312,236 |
| 2023-11-08 | $73.32 | $74.57 | $73.32 | $74.29 | $74.29 | 260,241 |
| 2023-11-07 | $72.80 | $74.20 | $72.15 | $73.61 | $73.61 | 374,068 |
| 2023-11-06 | $74.65 | $74.65 | $72.09 | $72.78 | $72.78 | 437,933 |
| 2023-11-03 | $72.96 | $77.27 | $71.48 | $74.33 | $74.33 | 650,304 |
| 2023-11-02 | $74.20 | $75.19 | $73.31 | $73.47 | $73.47 | 486,616 |
| 2023-11-01 | $71.17 | $73.03 | $70.05 | $72.97 | $72.97 | 362,950 |
| 2023-10-31 | $70.01 | $71.58 | $69.94 | $71.17 | $71.17 | 314,311 |
| 2023-10-30 | $70.42 | $70.59 | $69.32 | $70.20 | $70.20 | 210,328 |
| 2023-10-27 | $70.03 | $70.54 | $69.22 | $69.48 | $69.48 | 222,305 |
| 2023-10-26 | $68.50 | $70.36 | $68.50 | $69.72 | $69.72 | 222,244 |
| 2023-10-25 | $70.22 | $70.99 | $68.59 | $68.71 | $68.71 | 309,843 |
| 2023-10-24 | $71.82 | $72.05 | $70.09 | $70.83 | $70.83 | 201,515 |
| 2023-10-23 | $71.12 | $71.87 | $70.43 | $70.96 | $70.96 | 160,786 |
| 2023-10-20 | $71.38 | $71.88 | $70.59 | $71.19 | $71.19 | 244,732 |
| 2023-10-19 | $72.30 | $73.05 | $71.00 | $71.14 | $71.14 | 623,803 |
| 2023-10-18 | $72.57 | $73.15 | $71.02 | $72.51 | $72.51 | 290,267 |
| 2023-10-17 | $73.17 | $74.22 | $72.66 | $73.43 | $73.43 | 276,993 |
| 2023-10-16 | $73.81 | $74.55 | $73.29 | $73.71 | $73.71 | 355,153 |
| 2023-10-13 | $74.46 | $75.07 | $72.60 | $72.83 | $72.83 | 346,499 |
| 2023-10-12 | $77.52 | $77.52 | $73.99 | $74.53 | $74.53 | 381,648 |
| 2023-10-11 | $77.53 | $78.62 | $77.53 | $77.95 | $77.95 | 326,469 |
| 2023-10-10 | $77.32 | $78.44 | $76.83 | $77.23 | $77.23 | 390,219 |
| 2023-10-09 | $75.77 | $77.25 | $74.88 | $77.06 | $77.06 | 233,907 |
| 2023-10-06 | $75.77 | $77.10 | $75.37 | $75.89 | $75.89 | 390,060 |
| 2023-10-05 | $77.20 | $77.79 | $75.50 | $76.21 | $76.21 | 524,781 |
| 2023-10-04 | $74.89 | $75.98 | $74.43 | $75.25 | $75.25 | 224,035 |
| 2023-10-03 | $75.91 | $76.18 | $74.27 | $74.94 | $74.94 | 315,225 |
| 2023-10-02 | $76.69 | $77.64 | $75.73 | $76.20 | $76.20 | 273,294 |
| 2023-09-29 | $79.15 | $79.15 | $76.94 | $77.17 | $77.17 | 386,880 |
| 2023-09-28 | $77.98 | $79.64 | $77.67 | $78.66 | $78.66 | 259,629 |
| 2023-09-27 | $76.62 | $78.43 | $76.10 | $78.06 | $78.06 | 443,624 |
| 2023-09-26 | $76.15 | $76.93 | $75.48 | $75.66 | $75.66 | 291,377 |
| 2023-09-25 | $75.72 | $77.03 | $75.12 | $76.58 | $76.58 | 192,402 |
| 2023-09-22 | $75.44 | $76.49 | $75.41 | $76.03 | $76.03 | 334,993 |
| 2023-09-21 | $75.73 | $76.37 | $74.68 | $75.33 | $75.33 | 288,160 |
| 2023-09-20 | $77.19 | $78.13 | $76.43 | $76.60 | $76.60 | 397,312 |
| 2023-09-19 | $76.72 | $77.31 | $76.60 | $76.65 | $76.65 | 243,793 |
| 2023-09-18 | $76.94 | $77.48 | $76.44 | $76.80 | $76.80 | 342,579 |
| 2023-09-15 | $78.24 | $78.24 | $76.08 | $76.97 | $76.97 | 683,111 |
| 2023-09-14 | $77.48 | $78.95 | $77.48 | $78.68 | $78.68 | 469,953 |
| 2023-09-13 | $78.19 | $78.96 | $76.81 | $77.22 | $77.22 | 437,313 |
| 2023-09-12 | $78.50 | $79.71 | $78.04 | $78.47 | $78.47 | 399,623 |
| 2023-09-11 | $77.37 | $79.72 | $77.36 | $78.02 | $78.02 | 373,477 |
| 2023-09-08 | $77.54 | $78.21 | $76.75 | $77.37 | $77.37 | 395,068 |
| 2023-09-07 | $78.27 | $79.18 | $77.49 | $77.69 | $77.69 | 555,257 |
| 2023-09-06 | $78.31 | $79.36 | $77.16 | $78.53 | $78.53 | 390,210 |
| 2023-09-05 | $80.34 | $80.99 | $77.32 | $78.10 | $78.10 | 526,388 |
| 2023-09-01 | $80.65 | $81.62 | $80.51 | $80.77 | $80.77 | 438,380 |
| 2023-08-31 | $80.03 | $80.33 | $79.20 | $79.85 | $79.85 | 648,098 |
| 2023-08-30 | $79.65 | $80.54 | $79.31 | $80.20 | $80.20 | 628,204 |
| 2023-08-29 | $77.82 | $80.48 | $76.98 | $79.65 | $79.65 | 590,256 |
| 2023-08-28 | $76.55 | $78.21 | $76.55 | $78.18 | $78.18 | 620,475 |
| 2023-08-25 | $76.63 | $76.63 | $74.38 | $75.87 | $75.87 | 434,851 |
| 2023-08-24 | $76.67 | $77.27 | $76.04 | $76.54 | $76.54 | 459,110 |
| 2023-08-23 | $77.34 | $77.80 | $76.58 | $77.09 | $77.09 | 696,243 |
| 2023-08-22 | $78.95 | $78.95 | $76.73 | $77.11 | $77.11 | 630,138 |
| 2023-08-21 | $78.89 | $79.60 | $77.57 | $78.38 | $78.38 | 353,033 |
| 2023-08-18 | $77.07 | $78.78 | $76.79 | $78.60 | $78.60 | 859,078 |
| 2023-08-17 | $81.55 | $81.78 | $77.24 | $77.46 | $77.46 | 769,001 |
| 2023-08-16 | $82.75 | $83.30 | $81.31 | $81.33 | $81.33 | 421,979 |
| 2023-08-15 | $82.00 | $82.69 | $81.63 | $82.50 | $82.50 | 781,854 |
| 2023-08-14 | $82.14 | $82.73 | $81.85 | $82.27 | $82.27 | 624,921 |
| 2023-08-11 | $82.32 | $83.71 | $81.87 | $82.02 | $82.02 | 634,361 |
| 2023-08-10 | $83.89 | $84.15 | $81.80 | $82.79 | $82.79 | 1,531,415 |
| 2023-08-09 | $83.04 | $83.67 | $82.71 | $83.50 | $83.50 | 1,755,743 |
| 2023-08-08 | $83.00 | $83.64 | $81.80 | $82.59 | $82.59 | 2,824,582 |
| 2023-08-07 | $84.45 | $86.32 | $84.14 | $86.00 | $86.00 | 614,097 |
| 2023-08-04 | $86.95 | $86.95 | $82.63 | $83.30 | $83.30 | 1,013,595 |
| 2023-08-03 | $86.48 | $86.48 | $83.60 | $84.90 | $84.90 | 492,458 |
| 2023-08-02 | $85.94 | $87.06 | $84.31 | $86.51 | $86.51 | 333,616 |
| 2023-08-01 | $85.42 | $87.46 | $85.24 | $86.93 | $86.93 | 524,593 |
| 2023-07-31 | $84.28 | $86.05 | $84.28 | $85.67 | $85.67 | 385,802 |
| 2023-07-28 | $83.64 | $84.41 | $83.37 | $84.18 | $84.18 | 261,697 |
| 2023-07-27 | $84.18 | $84.66 | $82.54 | $82.92 | $82.92 | 284,420 |
| 2023-07-26 | $83.33 | $84.95 | $83.26 | $83.66 | $83.66 | 411,594 |
| 2023-07-25 | $82.66 | $84.10 | $82.66 | $82.95 | $82.95 | 383,809 |
| 2023-07-24 | $83.62 | $84.26 | $82.88 | $83.06 | $83.06 | 327,208 |
| 2023-07-21 | $84.62 | $85.09 | $83.17 | $83.29 | $83.29 | 350,624 |
| 2023-07-20 | $85.85 | $85.85 | $83.91 | $84.40 | $84.40 | 423,248 |
| 2023-07-19 | $85.40 | $85.66 | $84.62 | $85.20 | $85.20 | 337,788 |
| 2023-07-18 | $84.90 | $85.83 | $84.38 | $85.40 | $85.40 | 355,421 |
| 2023-07-17 | $84.04 | $85.56 | $83.69 | $84.85 | $84.85 | 342,304 |
| 2023-07-14 | $84.66 | $85.00 | $83.10 | $84.03 | $84.03 | 369,146 |
| 2023-07-13 | $84.54 | $85.31 | $83.92 | $84.92 | $84.92 | 442,793 |
| 2023-07-12 | $85.13 | $85.20 | $83.69 | $84.21 | $84.21 | 513,921 |
| 2023-07-11 | $85.00 | $85.23 | $83.10 | $83.37 | $83.37 | 422,519 |
| 2023-07-10 | $82.75 | $84.59 | $82.38 | $84.54 | $84.54 | 665,964 |
| 2023-07-07 | $82.58 | $84.60 | $82.03 | $82.58 | $82.58 | 1,269,245 |
| 2023-07-06 | $82.52 | $82.52 | $80.28 | $80.86 | $80.86 | 349,770 |
| 2023-07-05 | $82.88 | $83.03 | $81.79 | $82.52 | $82.52 | 319,471 |
| 2023-07-03 | $82.92 | $83.87 | $82.46 | $83.37 | $83.37 | 155,642 |
| 2023-06-30 | $83.68 | $84.10 | $82.94 | $82.98 | $82.98 | 423,298 |
| 2023-06-29 | $81.42 | $83.78 | $81.36 | $83.33 | $83.33 | 543,486 |
| 2023-06-28 | $81.78 | $82.16 | $80.90 | $81.10 | $81.10 | 520,119 |
| 2023-06-27 | $80.66 | $82.73 | $80.42 | $81.75 | $81.75 | 738,631 |
| 2023-06-26 | $79.74 | $81.48 | $79.74 | $80.18 | $80.18 | 418,032 |
| 2023-06-23 | $79.05 | $80.63 | $78.81 | $79.90 | $79.90 | 1,349,375 |
| 2023-06-22 | $80.44 | $80.50 | $78.93 | $79.81 | $79.81 | 399,800 |
| 2023-06-21 | $80.27 | $81.18 | $80.09 | $80.75 | $80.75 | 406,270 |
| 2023-06-20 | $79.44 | $81.23 | $79.39 | $80.52 | $80.52 | 557,396 |
| 2023-06-16 | $80.19 | $80.33 | $79.04 | $79.44 | $79.44 | 666,436 |
| 2023-06-15 | $77.25 | $79.70 | $76.76 | $79.46 | $79.46 | 721,828 |
| 2023-06-14 | $76.43 | $77.63 | $76.07 | $77.25 | $77.25 | 890,686 |
| 2023-06-13 | $74.77 | $76.46 | $74.39 | $76.12 | $76.12 | 419,797 |
| 2023-06-12 | $72.95 | $75.07 | $72.43 | $74.77 | $74.77 | 535,684 |
| 2023-06-09 | $72.82 | $74.19 | $72.34 | $73.35 | $73.35 | 502,511 |
| 2023-06-08 | $71.87 | $73.20 | $71.70 | $72.82 | $72.82 | 447,276 |
| 2023-06-07 | $70.01 | $71.77 | $70.01 | $71.62 | $71.62 | 425,100 |
| 2023-06-06 | $66.44 | $70.15 | $66.37 | $70.07 | $70.07 | 439,025 |
| 2023-06-05 | $66.63 | $67.18 | $65.79 | $66.77 | $66.77 | 346,835 |
| 2023-06-02 | $65.60 | $67.37 | $65.27 | $67.23 | $67.23 | 349,717 |
| 2023-06-01 | $63.93 | $64.96 | $63.42 | $64.64 | $64.64 | 305,501 |
| 2023-05-31 | $66.41 | $66.41 | $63.88 | $63.94 | $63.94 | 489,097 |
| 2023-05-30 | $67.65 | $67.91 | $66.13 | $66.50 | $66.50 | 392,344 |
| 2023-05-26 | $66.16 | $67.55 | $66.09 | $67.31 | $67.31 | 328,593 |
| 2023-05-25 | $65.64 | $66.67 | $64.63 | $66.00 | $66.00 | 556,315 |
| 2023-05-24 | $66.00 | $66.37 | $65.32 | $65.67 | $65.67 | 539,463 |
| 2023-05-23 | $65.39 | $66.34 | $64.64 | $66.00 | $66.00 | 576,423 |
| 2023-05-22 | $64.70 | $65.58 | $64.62 | $65.48 | $65.48 | 433,369 |
| 2023-05-19 | $66.40 | $66.47 | $64.80 | $64.85 | $64.85 | 759,394 |
| 2023-05-18 | $63.31 | $65.77 | $63.10 | $65.68 | $65.68 | 492,383 |
| 2023-05-17 | $62.72 | $63.52 | $62.60 | $63.31 | $63.31 | 392,328 |
| 2023-05-16 | $61.72 | $62.58 | $61.34 | $62.41 | $62.41 | 279,303 |
| 2023-05-15 | $61.08 | $62.40 | $60.85 | $62.33 | $62.33 | 337,549 |
| 2023-05-12 | $59.35 | $61.17 | $58.10 | $61.07 | $61.07 | 556,323 |
| 2023-05-11 | $59.01 | $59.35 | $57.88 | $59.28 | $59.28 | 383,567 |
| 2023-05-10 | $60.75 | $60.80 | $58.85 | $59.61 | $59.61 | 353,368 |
| 2023-05-09 | $60.37 | $60.75 | $59.59 | $59.80 | $59.80 | 315,685 |
| 2023-05-08 | $59.16 | $60.40 | $58.98 | $60.36 | $60.36 | 310,955 |
| 2023-05-05 | $57.09 | $59.77 | $57.01 | $59.01 | $59.01 | 685,808 |
| 2023-05-04 | $60.42 | $61.16 | $59.37 | $59.87 | $59.87 | 590,233 |
| 2023-05-03 | $60.48 | $62.18 | $60.48 | $60.80 | $60.80 | 450,734 |
| 2023-05-02 | $60.35 | $60.46 | $59.15 | $60.21 | $60.21 | 259,490 |
| 2023-05-01 | $60.73 | $61.70 | $60.49 | $60.70 | $60.70 | 299,952 |
| 2023-04-28 | $58.94 | $60.75 | $58.82 | $60.18 | $60.18 | 302,345 |
| 2023-04-27 | $57.60 | $59.17 | $57.36 | $58.86 | $58.86 | 284,757 |
| 2023-04-26 | $58.26 | $58.86 | $56.94 | $57.24 | $57.24 | 335,757 |
| 2023-04-25 | $59.51 | $60.14 | $58.54 | $58.54 | $58.54 | 158,504 |
| 2023-04-24 | $59.98 | $60.48 | $59.59 | $60.09 | $60.09 | 187,618 |
| 2023-04-21 | $60.49 | $60.77 | $59.86 | $60.08 | $60.08 | 181,365 |
| 2023-04-20 | $59.98 | $61.00 | $59.98 | $60.62 | $60.62 | 222,941 |
| 2023-04-19 | $60.00 | $60.42 | $59.48 | $60.21 | $60.21 | 215,059 |
| 2023-04-18 | $59.53 | $60.30 | $59.39 | $60.21 | $60.21 | 256,684 |
| 2023-04-17 | $58.60 | $59.40 | $58.52 | $59.40 | $59.40 | 219,074 |
| 2023-04-14 | $58.56 | $59.32 | $58.21 | $58.56 | $58.56 | 220,088 |
| 2023-04-13 | $59.12 | $59.13 | $57.93 | $58.67 | $58.67 | 250,059 |
| 2023-04-12 | $58.85 | $59.44 | $58.63 | $58.88 | $58.88 | 317,718 |
| 2023-04-11 | $57.57 | $59.07 | $57.31 | $58.31 | $58.31 | 394,008 |
| 2023-04-10 | $54.90 | $57.34 | $54.90 | $57.18 | $57.18 | 610,365 |
| 2023-04-06 | $55.46 | $55.90 | $54.60 | $54.90 | $54.90 | 316,732 |
| 2023-04-05 | $55.83 | $56.08 | $54.89 | $55.26 | $55.26 | 337,308 |
| 2023-04-04 | $58.59 | $59.12 | $55.67 | $56.18 | $56.18 | 330,369 |
| 2023-04-03 | $58.86 | $59.36 | $57.82 | $58.66 | $58.66 | 325,114 |
| 2023-03-31 | $58.15 | $59.15 | $57.60 | $58.85 | $58.85 | 299,684 |
| 2023-03-30 | $58.57 | $58.80 | $57.63 | $57.63 | $57.63 | 196,515 |
| 2023-03-29 | $58.02 | $59.15 | $57.30 | $58.09 | $58.09 | 256,906 |
| 2023-03-28 | $56.80 | $57.90 | $56.80 | $57.42 | $57.42 | 279,358 |
| 2023-03-27 | $57.29 | $57.66 | $56.63 | $57.09 | $57.09 | 321,712 |
| 2023-03-24 | $55.80 | $56.94 | $55.18 | $56.70 | $56.70 | 390,301 |
| 2023-03-23 | $57.32 | $58.30 | $55.99 | $56.44 | $56.44 | 371,713 |
| 2023-03-22 | $58.46 | $58.92 | $56.90 | $56.91 | $56.91 | 352,836 |
| 2023-03-21 | $58.35 | $59.08 | $57.55 | $58.55 | $58.55 | 484,596 |
| 2023-03-20 | $56.97 | $58.01 | $56.85 | $57.17 | $57.17 | 295,915 |
| 2023-03-17 | $57.85 | $58.05 | $56.09 | $56.23 | $56.23 | 497,335 |
| 2023-03-16 | $56.93 | $58.98 | $56.93 | $58.53 | $58.53 | 385,364 |
| 2023-03-15 | $58.20 | $58.92 | $57.17 | $57.70 | $57.70 | 520,793 |
| 2023-03-14 | $60.53 | $60.98 | $58.55 | $59.44 | $59.44 | 486,048 |
| 2023-03-13 | $60.89 | $61.19 | $59.18 | $59.78 | $59.78 | 545,909 |
| 2023-03-10 | $63.65 | $64.90 | $61.23 | $61.72 | $61.72 | 1,110,896 |
| 2023-03-09 | $65.56 | $65.99 | $64.54 | $64.65 | $64.65 | 443,347 |
| 2023-03-08 | $65.30 | $65.78 | $64.92 | $65.46 | $65.46 | 246,704 |
| 2023-03-07 | $65.88 | $66.52 | $64.89 | $65.17 | $65.17 | 343,494 |
| 2023-03-06 | $67.80 | $68.31 | $66.02 | $66.11 | $66.11 | 394,550 |
| 2023-03-03 | $66.33 | $67.64 | $65.58 | $67.32 | $67.32 | 513,533 |
| 2023-03-02 | $64.51 | $66.28 | $64.51 | $65.71 | $65.71 | 382,227 |
| 2023-03-01 | $65.00 | $65.99 | $64.71 | $65.00 | $65.00 | 448,617 |
| 2023-02-28 | $64.30 | $65.70 | $64.30 | $65.00 | $65.00 | 690,949 |
| 2023-02-27 | $65.86 | $66.77 | $64.39 | $64.88 | $64.88 | 711,637 |
| 2023-02-24 | $64.49 | $66.79 | $60.48 | $65.27 | $65.27 | 1,145,611 |
| 2023-02-23 | $59.62 | $60.38 | $58.65 | $59.70 | $59.70 | 382,332 |
| 2023-02-22 | $58.85 | $60.08 | $58.56 | $59.53 | $59.53 | 354,778 |
| 2023-02-21 | $60.31 | $60.66 | $58.52 | $58.57 | $58.57 | 375,469 |
| 2023-02-17 | $62.34 | $62.45 | $60.14 | $61.38 | $61.38 | 472,624 |
| 2023-02-16 | $61.55 | $63.03 | $59.54 | $62.27 | $62.27 | 334,918 |
| 2023-02-15 | $61.56 | $62.82 | $61.34 | $62.34 | $62.34 | 472,255 |
| 2023-02-14 | $60.63 | $61.73 | $60.15 | $61.61 | $61.61 | 387,095 |
| 2023-02-13 | $59.56 | $60.83 | $58.93 | $60.79 | $60.79 | 262,999 |
| 2023-02-10 | $59.14 | $59.83 | $58.71 | $59.23 | $59.23 | 180,429 |
| 2023-02-09 | $60.10 | $60.83 | $59.10 | $59.17 | $59.17 | 582,825 |
| 2023-02-08 | $60.25 | $60.64 | $59.11 | $59.66 | $59.66 | 270,532 |
| 2023-02-07 | $59.37 | $60.40 | $58.97 | $60.35 | $60.35 | 304,642 |
| 2023-02-06 | $60.13 | $60.33 | $58.91 | $59.86 | $59.86 | 295,824 |
| 2023-02-03 | $60.60 | $61.31 | $60.11 | $60.36 | $60.36 | 306,431 |
| 2023-02-02 | $59.42 | $61.81 | $59.11 | $61.35 | $61.35 | 708,108 |
| 2023-02-01 | $56.30 | $59.06 | $56.08 | $58.81 | $58.81 | 564,469 |
| 2023-01-31 | $54.84 | $56.90 | $54.84 | $56.88 | $56.88 | 668,939 |
| 2023-01-30 | $54.74 | $55.26 | $54.08 | $54.18 | $54.18 | 262,072 |
| 2023-01-27 | $54.53 | $55.31 | $54.33 | $55.10 | $55.10 | 239,834 |
| 2023-01-26 | $55.18 | $55.51 | $53.94 | $54.81 | $54.81 | 279,071 |
| 2023-01-25 | $54.92 | $55.02 | $54.40 | $54.91 | $54.91 | 275,886 |
| 2023-01-24 | $54.72 | $55.62 | $54.19 | $55.26 | $55.26 | 216,277 |
| 2023-01-23 | $53.58 | $54.74 | $53.46 | $54.68 | $54.68 | 279,201 |
| 2023-01-20 | $53.23 | $53.45 | $52.52 | $53.42 | $53.42 | 406,417 |
| 2023-01-19 | $54.95 | $55.02 | $52.86 | $53.10 | $53.10 | 504,707 |
| 2023-01-18 | $54.63 | $56.05 | $54.63 | $55.09 | $55.09 | 469,547 |
| 2023-01-17 | $54.55 | $54.93 | $53.86 | $54.19 | $54.19 | 288,841 |
| 2023-01-13 | $53.58 | $55.17 | $52.57 | $54.73 | $54.73 | 430,047 |
| 2023-01-12 | $54.47 | $54.68 | $53.40 | $53.92 | $53.92 | 439,324 |
| 2023-01-11 | $53.14 | $54.40 | $52.84 | $54.25 | $54.25 | 613,941 |
| 2023-01-10 | $52.35 | $52.57 | $50.42 | $52.32 | $52.32 | 930,148 |
| 2023-01-09 | $53.55 | $53.55 | $52.47 | $52.91 | $52.91 | 431,270 |
| 2023-01-06 | $52.21 | $53.40 | $51.83 | $53.11 | $53.11 | 310,303 |
| 2023-01-05 | $53.13 | $53.21 | $51.34 | $51.58 | $51.58 | 447,122 |
| 2023-01-04 | $53.38 | $53.93 | $52.84 | $53.38 | $53.38 | 652,417 |
| 2023-01-03 | $53.35 | $53.80 | $52.02 | $52.85 | $52.85 | 711,359 |
| 2022-12-30 | $52.71 | $53.07 | $52.15 | $52.79 | $52.79 | 249,305 |
| 2022-12-29 | $52.62 | $53.47 | $52.19 | $53.13 | $53.13 | 301,117 |
| 2022-12-28 | $53.49 | $53.51 | $52.12 | $52.40 | $52.40 | 426,518 |
| 2022-12-27 | $53.64 | $53.64 | $52.87 | $53.15 | $53.15 | 350,698 |
| 2022-12-23 | $53.21 | $53.63 | $52.76 | $53.50 | $53.50 | 419,122 |
| 2022-12-22 | $53.98 | $53.98 | $52.27 | $53.19 | $53.19 | 527,456 |
| 2022-12-21 | $55.40 | $55.83 | $54.44 | $54.62 | $54.62 | 364,353 |
| 2022-12-20 | $55.90 | $55.90 | $55.04 | $55.05 | $55.05 | 520,049 |
| 2022-12-19 | $56.03 | $56.49 | $55.52 | $56.01 | $56.01 | 400,161 |
| 2022-12-16 | $55.93 | $56.80 | $55.50 | $55.74 | $55.74 | 727,971 |
| 2022-12-15 | $57.29 | $57.53 | $56.36 | $57.01 | $57.01 | 468,644 |
| 2022-12-14 | $58.64 | $59.44 | $57.72 | $57.99 | $57.99 | 362,557 |
| 2022-12-13 | $59.89 | $60.50 | $58.21 | $58.82 | $58.82 | 568,018 |
| 2022-12-12 | $58.04 | $58.31 | $57.63 | $58.00 | $58.00 | 447,653 |
| 2022-12-09 | $57.45 | $58.29 | $56.11 | $58.00 | $58.00 | 385,107 |
| 2022-12-08 | $57.52 | $58.36 | $56.98 | $57.86 | $57.86 | 487,206 |
| 2022-12-07 | $56.42 | $57.63 | $56.40 | $57.02 | $57.02 | 534,764 |
| 2022-12-06 | $57.08 | $57.63 | $55.80 | $56.38 | $56.38 | 300,751 |
| 2022-12-05 | $58.88 | $58.88 | $57.00 | $57.19 | $57.19 | 554,488 |
| 2022-12-02 | $58.25 | $59.82 | $57.66 | $59.47 | $59.47 | 294,665 |
| 2022-12-01 | $59.12 | $59.64 | $58.24 | $59.00 | $59.00 | 367,790 |
| 2022-11-30 | $57.74 | $58.46 | $55.46 | $58.39 | $58.39 | 679,324 |
| 2022-11-29 | $57.57 | $58.27 | $57.00 | $57.91 | $57.91 | 362,622 |
| 2022-11-28 | $58.66 | $58.86 | $57.44 | $57.97 | $57.97 | 360,150 |
| 2022-11-25 | $58.89 | $59.71 | $58.89 | $59.00 | $59.00 | 106,113 |
| 2022-11-23 | $58.99 | $59.77 | $58.70 | $59.25 | $59.25 | 293,898 |
| 2022-11-22 | $58.60 | $59.52 | $57.94 | $59.04 | $59.04 | 336,043 |
| 2022-11-21 | $57.43 | $58.39 | $57.43 | $58.19 | $58.19 | 335,246 |
| 2022-11-18 | $58.38 | $58.51 | $57.27 | $58.01 | $58.01 | 355,052 |
| 2022-11-17 | $56.70 | $57.60 | $56.35 | $57.45 | $57.45 | 384,484 |
| 2022-11-16 | $57.69 | $58.16 | $57.08 | $57.60 | $57.60 | 357,036 |
| 2022-11-15 | $58.71 | $59.28 | $57.74 | $58.16 | $58.16 | 433,342 |
| 2022-11-14 | $58.11 | $59.25 | $57.67 | $57.80 | $57.80 | 554,456 |
| 2022-11-11 | $59.02 | $59.73 | $58.11 | $59.04 | $59.04 | 551,683 |
| 2022-11-10 | $57.03 | $58.62 | $57.03 | $58.11 | $58.11 | 1,384,240 |
| 2022-11-09 | $54.89 | $56.29 | $54.52 | $54.80 | $54.80 | 476,590 |
| 2022-11-08 | $55.86 | $56.68 | $55.18 | $55.62 | $55.62 | 407,264 |
| 2022-11-07 | $56.23 | $56.75 | $54.50 | $55.32 | $55.32 | 556,438 |
| 2022-11-04 | $56.70 | $58.14 | $54.04 | $55.99 | $55.99 | 918,225 |
| 2022-11-03 | $54.41 | $55.14 | $54.02 | $54.77 | $54.77 | 554,211 |
| 2022-11-02 | $56.52 | $56.91 | $54.44 | $55.11 | $55.11 | 793,533 |
| 2022-11-01 | $57.27 | $57.51 | $55.94 | $56.56 | $56.56 | 408,645 |
| 2022-10-31 | $56.41 | $57.28 | $56.35 | $56.35 | $56.35 | 572,054 |
| 2022-10-28 | $55.36 | $56.46 | $54.87 | $56.32 | $56.32 | 686,245 |
| 2022-10-27 | $55.03 | $56.03 | $54.77 | $54.81 | $54.81 | 814,866 |
| 2022-10-26 | $54.30 | $55.79 | $53.72 | $54.64 | $54.64 | 832,709 |
| 2022-10-25 | $53.71 | $54.74 | $52.91 | $54.50 | $54.50 | 850,891 |
| 2022-10-24 | $54.58 | $54.58 | $53.27 | $53.58 | $53.58 | 545,341 |
| 2022-10-21 | $53.08 | $54.38 | $52.98 | $53.88 | $53.88 | 1,109,090 |
| 2022-10-20 | $53.39 | $54.11 | $52.15 | $52.68 | $52.68 | 662,023 |
| 2022-10-19 | $55.14 | $55.46 | $52.98 | $53.56 | $53.56 | 986,630 |
| 2022-10-18 | $55.82 | $56.94 | $55.25 | $55.69 | $55.69 | 619,869 |
| 2022-10-17 | $55.26 | $56.41 | $54.32 | $54.75 | $54.75 | 509,729 |
| 2022-10-14 | $56.39 | $56.58 | $53.77 | $54.45 | $54.45 | 1,296,313 |
| 2022-10-13 | $55.88 | $58.37 | $55.38 | $57.84 | $57.84 | 509,844 |
| 2022-10-12 | $58.62 | $58.65 | $57.17 | $57.48 | $57.48 | 470,698 |
| 2022-10-11 | $58.39 | $59.42 | $57.83 | $58.32 | $58.32 | 453,565 |
| 2022-10-10 | $58.25 | $59.04 | $58.04 | $58.54 | $58.54 | 328,980 |
| 2022-10-07 | $58.11 | $58.50 | $57.53 | $58.24 | $58.24 | 378,773 |
| 2022-10-06 | $58.70 | $59.65 | $58.70 | $58.94 | $58.94 | 449,405 |
| 2022-10-05 | $58.24 | $59.42 | $58.06 | $58.87 | $58.87 | 498,050 |
| 2022-10-04 | $57.88 | $59.37 | $57.88 | $58.74 | $58.74 | 917,840 |
| 2022-10-03 | $55.79 | $57.59 | $55.45 | $56.88 | $56.88 | 1,044,445 |
| 2022-09-30 | $54.11 | $56.23 | $53.46 | $54.72 | $54.72 | 1,031,121 |
| 2022-09-29 | $54.21 | $54.88 | $53.01 | $53.69 | $53.69 | 947,462 |
| 2022-09-28 | $52.80 | $55.34 | $52.18 | $54.89 | $54.89 | 1,726,692 |
| 2022-09-27 | $51.67 | $53.05 | $51.36 | $51.99 | $51.99 | 1,212,879 |
| 2022-09-26 | $51.82 | $52.55 | $50.55 | $50.61 | $50.61 | 626,872 |
| 2022-09-23 | $51.45 | $52.28 | $51.00 | $52.23 | $52.23 | 835,409 |
| 2022-09-22 | $53.60 | $53.61 | $52.22 | $52.25 | $52.25 | 566,337 |
| 2022-09-21 | $55.14 | $55.60 | $53.72 | $53.85 | $53.85 | 443,120 |
| 2022-09-20 | $54.24 | $54.60 | $53.58 | $54.24 | $54.24 | 510,119 |
| 2022-09-19 | $54.20 | $55.50 | $54.20 | $54.84 | $54.84 | 545,813 |
| 2022-09-16 | $53.91 | $54.59 | $53.35 | $54.47 | $54.47 | 1,339,252 |
| 2022-09-15 | $53.82 | $55.32 | $53.60 | $54.34 | $54.34 | 561,817 |
| 2022-09-14 | $55.47 | $55.47 | $53.73 | $54.43 | $54.43 | 543,456 |
| 2022-09-13 | $55.50 | $56.00 | $54.92 | $55.28 | $55.28 | 651,537 |
| 2022-09-12 | $57.00 | $57.59 | $56.88 | $57.23 | $57.23 | 474,116 |
| 2022-09-09 | $55.73 | $57.11 | $55.73 | $56.53 | $56.53 | 711,021 |
| 2022-09-08 | $52.79 | $55.39 | $52.33 | $55.29 | $55.29 | 572,556 |
| 2022-09-07 | $52.65 | $53.79 | $52.01 | $53.46 | $53.46 | 619,424 |
| 2022-09-06 | $53.37 | $53.64 | $52.15 | $52.66 | $52.66 | 541,788 |
| 2022-09-02 | $54.73 | $54.97 | $53.16 | $53.36 | $53.36 | 644,029 |
| 2022-09-01 | $54.22 | $54.76 | $53.57 | $54.16 | $54.16 | 444,002 |
| 2022-08-31 | $55.87 | $55.89 | $54.47 | $54.91 | $54.91 | 570,026 |
| 2022-08-30 | $57.18 | $57.64 | $55.84 | $55.95 | $55.95 | 470,160 |
| 2022-08-29 | $57.59 | $57.79 | $57.11 | $57.20 | $57.20 | 342,205 |
| 2022-08-26 | $60.73 | $60.96 | $57.90 | $58.12 | $58.12 | 511,195 |
| 2022-08-25 | $60.11 | $61.71 | $60.02 | $60.68 | $60.68 | 430,240 |
| 2022-08-24 | $60.22 | $60.68 | $59.58 | $60.16 | $60.16 | 256,267 |
| 2022-08-23 | $60.41 | $61.50 | $60.09 | $60.36 | $60.36 | 394,015 |
| 2022-08-22 | $60.59 | $60.85 | $60.01 | $60.41 | $60.41 | 401,205 |
| 2022-08-19 | $61.65 | $62.09 | $60.82 | $61.40 | $61.40 | 405,233 |
| 2022-08-18 | $61.16 | $62.61 | $60.57 | $62.39 | $62.39 | 844,674 |
| 2022-08-17 | $60.84 | $60.96 | $59.79 | $60.43 | $60.43 | 596,429 |
| 2022-08-16 | $60.52 | $62.06 | $60.01 | $61.64 | $61.64 | 781,509 |
| 2022-08-15 | $59.74 | $60.78 | $59.58 | $60.52 | $60.52 | 364,651 |
| 2022-08-12 | $59.72 | $60.30 | $59.12 | $60.23 | $60.23 | 360,935 |
| 2022-08-11 | $59.10 | $60.88 | $59.05 | $59.14 | $59.14 | 645,907 |
| 2022-08-10 | $59.04 | $60.18 | $58.85 | $59.11 | $59.11 | 456,763 |
| 2022-08-09 | $59.48 | $59.48 | $57.74 | $57.95 | $57.95 | 391,310 |
| 2022-08-08 | $59.91 | $61.39 | $59.52 | $59.97 | $59.97 | 637,353 |
| 2022-08-05 | $60.18 | $60.30 | $58.06 | $59.59 | $59.59 | 706,237 |
| 2022-08-04 | $60.88 | $62.17 | $60.42 | $61.73 | $61.73 | 709,302 |
| 2022-08-03 | $60.28 | $61.32 | $59.39 | $60.70 | $60.70 | 471,130 |
| 2022-08-02 | $61.04 | $61.42 | $60.14 | $60.26 | $60.26 | 410,603 |
| 2022-08-01 | $60.59 | $61.77 | $59.95 | $61.46 | $61.46 | 665,678 |
| 2022-07-29 | $59.68 | $60.96 | $59.68 | $60.02 | $60.02 | 640,232 |
| 2022-07-28 | $57.48 | $59.63 | $57.08 | $59.59 | $59.59 | 413,928 |
| 2022-07-27 | $56.35 | $57.63 | $55.97 | $57.02 | $57.02 | 362,319 |
| 2022-07-26 | $56.71 | $57.28 | $56.07 | $56.23 | $56.23 | 349,885 |
| 2022-07-25 | $57.34 | $57.69 | $56.47 | $56.92 | $56.92 | 309,546 |
| 2022-07-22 | $57.84 | $58.53 | $56.56 | $57.16 | $57.16 | 330,729 |
| 2022-07-21 | $56.94 | $57.56 | $56.20 | $57.47 | $57.47 | 372,391 |
| 2022-07-20 | $56.04 | $57.21 | $55.34 | $57.06 | $57.06 | 470,120 |
| 2022-07-19 | $54.60 | $56.78 | $54.54 | $56.10 | $56.10 | 556,324 |
| 2022-07-18 | $55.79 | $56.54 | $55.10 | $55.21 | $55.21 | 349,785 |
| 2022-07-15 | $55.85 | $55.85 | $53.82 | $54.90 | $54.90 | 398,026 |
| 2022-07-14 | $54.26 | $55.20 | $53.22 | $55.14 | $55.14 | 269,572 |
| 2022-07-13 | $54.34 | $55.91 | $53.77 | $55.36 | $55.36 | 399,482 |
| 2022-07-12 | $54.71 | $56.23 | $54.40 | $55.16 | $55.16 | 365,128 |
| 2022-07-11 | $55.06 | $55.91 | $54.68 | $54.95 | $54.95 | 281,918 |
| 2022-07-08 | $55.09 | $55.52 | $54.22 | $55.26 | $55.26 | 332,485 |
| 2022-07-07 | $53.61 | $55.22 | $53.61 | $55.17 | $55.17 | 506,487 |
| 2022-07-06 | $53.01 | $53.92 | $51.57 | $53.12 | $53.12 | 496,410 |
| 2022-07-05 | $51.53 | $53.30 | $51.09 | $53.22 | $53.22 | 1,534,755 |
| 2022-07-01 | $50.91 | $52.83 | $50.91 | $52.54 | $52.54 | 492,707 |
| 2022-06-30 | $50.33 | $52.19 | $50.22 | $51.36 | $51.36 | 490,199 |
| 2022-06-29 | $50.26 | $51.46 | $49.94 | $50.98 | $50.98 | 488,220 |
| 2022-06-28 | $51.97 | $52.90 | $50.15 | $50.20 | $50.20 | 471,456 |
| 2022-06-27 | $51.24 | $52.26 | $50.95 | $51.75 | $51.75 | 532,927 |
| 2022-06-24 | $49.82 | $51.71 | $49.62 | $50.71 | $50.71 | 1,323,446 |
| 2022-06-23 | $48.37 | $49.67 | $47.16 | $49.50 | $49.50 | 661,587 |
| 2022-06-22 | $47.52 | $48.82 | $45.71 | $47.82 | $47.82 | 1,189,682 |
| 2022-06-21 | $51.09 | $51.67 | $49.81 | $49.82 | $49.82 | 587,371 |
| 2022-06-17 | $50.70 | $51.46 | $49.46 | $50.23 | $50.23 | 948,974 |
| 2022-06-16 | $55.61 | $55.81 | $50.35 | $50.84 | $50.84 | 910,783 |
| 2022-06-15 | $57.34 | $58.40 | $56.07 | $56.88 | $56.88 | 513,497 |
| 2022-06-14 | $58.15 | $58.94 | $55.97 | $57.09 | $57.09 | 1,530,481 |
| 2022-06-13 | $59.20 | $60.66 | $57.25 | $57.47 | $57.47 | 993,767 |
| 2022-06-10 | $62.62 | $63.32 | $60.94 | $61.75 | $61.75 | 425,097 |
| 2022-06-09 | $63.25 | $64.71 | $63.17 | $63.64 | $63.64 | 287,259 |
| 2022-06-08 | $64.56 | $64.98 | $63.38 | $63.46 | $63.46 | 341,618 |
| 2022-06-07 | $62.63 | $65.30 | $62.24 | $65.30 | $65.30 | 482,997 |
| 2022-06-06 | $63.66 | $63.70 | $62.68 | $63.00 | $63.00 | 338,910 |
| 2022-06-03 | $62.80 | $63.73 | $62.56 | $62.95 | $62.95 | 394,796 |
| 2022-06-02 | $61.66 | $63.33 | $61.66 | $63.02 | $63.02 | 445,092 |
| 2022-06-01 | $61.89 | $62.20 | $60.31 | $61.48 | $61.48 | 648,070 |
| 2022-05-31 | $61.00 | $62.11 | $60.29 | $61.41 | $61.41 | 367,325 |
| 2022-05-27 | $60.37 | $61.29 | $60.17 | $61.21 | $61.21 | 470,652 |
| 2022-05-26 | $59.28 | $60.29 | $59.13 | $59.88 | $59.88 | 477,683 |
| 2022-05-25 | $58.20 | $59.59 | $57.15 | $58.97 | $58.97 | 574,316 |
| 2022-05-24 | $59.13 | $59.13 | $57.41 | $58.58 | $58.58 | 619,734 |
| 2022-05-23 | $60.76 | $60.96 | $59.42 | $59.82 | $59.82 | 1,417,303 |
| 2022-05-20 | $61.79 | $61.79 | $58.36 | $60.01 | $60.01 | 611,970 |
| 2022-05-19 | $61.97 | $63.26 | $61.08 | $61.47 | $61.47 | 634,196 |
| 2022-05-18 | $63.01 | $63.98 | $62.34 | $62.66 | $62.66 | 458,474 |
| 2022-05-17 | $62.90 | $64.31 | $62.07 | $63.60 | $63.60 | 590,983 |
| 2022-05-16 | $61.41 | $62.52 | $60.14 | $61.92 | $61.92 | 364,903 |
| 2022-05-13 | $60.90 | $61.65 | $60.64 | $61.28 | $61.28 | 591,578 |
| 2022-05-12 | $59.22 | $60.50 | $58.59 | $60.05 | $60.05 | 527,539 |
| 2022-05-11 | $60.48 | $60.99 | $58.93 | $59.42 | $59.42 | 654,622 |
| 2022-05-10 | $62.56 | $62.56 | $58.86 | $60.45 | $60.45 | 656,461 |
| 2022-05-09 | $63.34 | $63.65 | $61.45 | $61.90 | $61.90 | 623,393 |
| 2022-05-06 | $63.74 | $64.90 | $62.52 | $63.44 | $63.44 | 962,311 |
| 2022-05-05 | $62.47 | $63.38 | $61.28 | $62.40 | $62.40 | 733,476 |
| 2022-05-04 | $61.68 | $63.61 | $60.63 | $63.25 | $63.25 | 798,498 |
| 2022-05-03 | $60.60 | $61.76 | $60.46 | $61.10 | $61.10 | 452,390 |
| 2022-05-02 | $60.08 | $60.83 | $59.08 | $60.56 | $60.56 | 450,590 |
| 2022-04-29 | $59.91 | $61.17 | $59.23 | $59.63 | $59.63 | 415,553 |
| 2022-04-28 | $60.15 | $61.25 | $58.70 | $60.45 | $60.45 | 275,727 |
| 2022-04-27 | $59.23 | $60.31 | $58.70 | $59.45 | $59.45 | 287,733 |
| 2022-04-26 | $59.24 | $60.21 | $59.01 | $59.11 | $59.11 | 336,648 |
| 2022-04-25 | $59.79 | $60.54 | $58.71 | $59.98 | $59.98 | 490,216 |
| 2022-04-22 | $61.09 | $61.57 | $59.94 | $60.05 | $60.05 | 456,106 |
| 2022-04-21 | $62.09 | $62.34 | $60.80 | $61.12 | $61.12 | 340,103 |
| 2022-04-20 | $61.73 | $62.79 | $61.19 | $61.29 | $61.29 | 309,914 |
| 2022-04-19 | $59.23 | $61.52 | $59.13 | $61.32 | $61.32 | 492,754 |
| 2022-04-18 | $58.34 | $59.53 | $57.72 | $58.96 | $58.96 | 340,926 |
| 2022-04-14 | $58.59 | $59.35 | $57.92 | $58.54 | $58.54 | 241,437 |
| 2022-04-13 | $57.58 | $58.97 | $57.58 | $58.47 | $58.47 | 299,685 |
| 2022-04-12 | $57.78 | $58.82 | $57.03 | $57.40 | $57.40 | 352,920 |
| 2022-04-11 | $55.25 | $56.90 | $55.25 | $56.48 | $56.48 | 320,763 |
| 2022-04-08 | $55.67 | $56.91 | $55.16 | $55.79 | $55.79 | 290,313 |
| 2022-04-07 | $55.81 | $56.51 | $55.06 | $55.58 | $55.58 | 345,727 |
| 2022-04-06 | $56.81 | $57.24 | $55.58 | $55.97 | $55.97 | 345,083 |
| 2022-04-05 | $58.24 | $59.05 | $57.00 | $57.28 | $57.28 | 325,292 |
| 2022-04-04 | $59.02 | $59.17 | $58.16 | $58.41 | $58.41 | 279,010 |
| 2022-04-01 | $59.60 | $59.98 | $58.55 | $59.18 | $59.18 | 227,969 |
| 2022-03-31 | $61.04 | $61.68 | $59.15 | $59.28 | $59.28 | 344,119 |
| 2022-03-30 | $63.01 | $63.01 | $60.96 | $61.09 | $61.09 | 353,881 |
| 2022-03-29 | $61.70 | $63.63 | $61.70 | $62.16 | $62.16 | 348,294 |
| 2022-03-28 | $60.45 | $61.55 | $60.15 | $61.52 | $61.52 | 247,981 |
| 2022-03-25 | $60.63 | $61.08 | $59.58 | $60.51 | $60.51 | 287,388 |
| 2022-03-24 | $60.81 | $62.31 | $59.78 | $60.28 | $60.28 | 331,346 |
| 2022-03-23 | $61.88 | $62.61 | $60.79 | $60.85 | $60.85 | 271,313 |
| 2022-03-22 | $62.67 | $63.43 | $61.68 | $62.26 | $62.26 | 291,061 |
| 2022-03-21 | $62.39 | $62.67 | $61.67 | $62.27 | $62.27 | 291,431 |
| 2022-03-18 | $62.57 | $63.00 | $61.48 | $62.74 | $62.74 | 550,136 |
| 2022-03-17 | $61.80 | $63.60 | $61.80 | $62.86 | $62.86 | 401,090 |
| 2022-03-16 | $61.78 | $63.64 | $60.69 | $62.26 | $62.26 | 610,334 |
| 2022-03-15 | $60.19 | $61.59 | $59.75 | $61.45 | $61.45 | 340,787 |
| 2022-03-14 | $60.00 | $60.58 | $59.34 | $59.61 | $59.61 | 390,875 |
| 2022-03-11 | $59.12 | $60.08 | $59.02 | $59.20 | $59.20 | 366,628 |
| 2022-03-10 | $57.14 | $59.00 | $56.84 | $58.98 | $58.98 | 237,623 |
| 2022-03-09 | $57.41 | $58.81 | $56.91 | $58.38 | $58.38 | 241,072 |
| 2022-03-08 | $55.45 | $57.24 | $54.60 | $56.02 | $56.02 | 790,607 |
| 2022-03-07 | $58.87 | $58.91 | $54.98 | $55.21 | $55.21 | 349,625 |
| 2022-03-04 | $59.43 | $59.43 | $57.86 | $58.74 | $58.74 | 276,596 |
| 2022-03-03 | $60.30 | $60.87 | $58.95 | $59.83 | $59.83 | 399,788 |
| 2022-03-02 | $59.60 | $60.48 | $58.26 | $60.15 | $60.15 | 360,922 |
| 2022-03-01 | $59.30 | $59.99 | $58.65 | $59.21 | $59.21 | 597,172 |
| 2022-02-28 | $57.59 | $59.79 | $57.59 | $59.69 | $59.69 | 445,869 |
| 2022-02-25 | $56.91 | $58.52 | $56.49 | $58.27 | $58.27 | 340,862 |
| 2022-02-24 | $52.94 | $57.06 | $52.02 | $57.02 | $57.02 | 487,290 |
| 2022-02-23 | $55.72 | $56.31 | $53.40 | $53.56 | $53.56 | 308,410 |
| 2022-02-22 | $56.61 | $56.98 | $55.29 | $55.49 | $55.49 | 351,802 |
| 2022-02-18 | $56.68 | $57.59 | $56.26 | $56.45 | $56.45 | 342,355 |
| 2022-02-17 | $58.06 | $58.06 | $56.46 | $56.80 | $56.80 | 349,440 |
| 2022-02-16 | $55.92 | $58.49 | $55.92 | $58.43 | $58.43 | 465,236 |
| 2022-02-15 | $55.19 | $56.15 | $55.05 | $56.09 | $56.09 | 360,235 |
| 2022-02-14 | $55.29 | $55.95 | $54.24 | $54.74 | $54.74 | 412,257 |
| 2022-02-11 | $55.68 | $56.31 | $54.90 | $55.29 | $55.29 | 300,218 |
| 2022-02-10 | $54.41 | $56.23 | $53.57 | $55.54 | $55.54 | 590,798 |
| 2022-02-09 | $54.78 | $55.54 | $54.78 | $55.46 | $55.46 | 473,746 |
| 2022-02-08 | $53.21 | $54.56 | $53.13 | $54.18 | $54.18 | 603,988 |
| 2022-02-07 | $53.65 | $53.97 | $52.96 | $53.10 | $53.10 | 401,318 |
| 2022-02-04 | $53.99 | $55.55 | $53.11 | $53.88 | $53.88 | 677,279 |
| 2022-02-03 | $53.70 | $55.41 | $53.70 | $54.60 | $54.60 | 469,849 |
| 2022-02-02 | $55.00 | $55.53 | $53.95 | $55.04 | $55.04 | 570,309 |
| 2022-02-01 | $55.22 | $55.72 | $54.01 | $54.95 | $54.95 | 541,721 |
| 2022-01-31 | $53.50 | $54.88 | $53.41 | $54.87 | $54.87 | 457,577 |
| 2022-01-28 | $51.66 | $53.69 | $50.94 | $53.50 | $53.50 | 392,814 |
| 2022-01-27 | $53.82 | $54.74 | $51.46 | $51.78 | $51.78 | 272,304 |
| 2022-01-26 | $55.89 | $55.95 | $52.87 | $53.43 | $53.43 | 611,686 |
| 2022-01-25 | $55.49 | $56.00 | $53.86 | $55.32 | $55.32 | 570,833 |
| 2022-01-24 | $53.20 | $56.50 | $52.59 | $56.40 | $56.40 | 538,460 |
| 2022-01-21 | $54.72 | $56.00 | $53.71 | $53.96 | $53.96 | 610,592 |
| 2022-01-20 | $55.76 | $57.97 | $55.30 | $55.41 | $55.41 | 654,754 |
| 2022-01-19 | $55.44 | $55.80 | $54.90 | $55.54 | $55.54 | 562,248 |
| 2022-01-18 | $55.26 | $55.43 | $54.09 | $54.93 | $54.93 | 397,745 |
| 2022-01-14 | $54.80 | $55.60 | $54.02 | $55.56 | $55.56 | 317,689 |
| 2022-01-13 | $56.55 | $57.41 | $55.15 | $55.56 | $55.56 | 327,736 |
| 2022-01-12 | $56.20 | $56.70 | $55.33 | $56.40 | $56.40 | 301,819 |
| 2022-01-11 | $54.67 | $55.64 | $53.89 | $55.58 | $55.58 | 287,641 |
| 2022-01-10 | $54.26 | $54.77 | $52.97 | $54.62 | $54.62 | 350,980 |
| 2022-01-07 | $55.73 | $56.19 | $54.63 | $54.63 | $54.63 | 363,669 |
| 2022-01-06 | $56.27 | $56.86 | $55.27 | $56.00 | $56.00 | 216,344 |
| 2022-01-05 | $57.15 | $57.61 | $55.86 | $55.99 | $55.99 | 222,948 |
| 2022-01-04 | $60.32 | $60.32 | $56.96 | $57.14 | $57.14 | 254,841 |
| 2022-01-03 | $57.49 | $57.83 | $56.33 | $57.01 | $57.01 | 359,868 |
| 2021-12-31 | $56.89 | $57.68 | $56.31 | $57.35 | $57.35 | 240,250 |
| 2021-12-30 | $57.11 | $57.88 | $56.61 | $56.75 | $56.75 | 297,711 |
| 2021-12-29 | $56.51 | $57.30 | $56.51 | $57.21 | $57.21 | 197,449 |
| 2021-12-28 | $57.03 | $57.38 | $56.36 | $56.54 | $56.54 | 190,470 |
| 2021-12-27 | $56.33 | $57.05 | $55.34 | $56.94 | $56.94 | 201,944 |
| 2021-12-23 | $55.73 | $56.45 | $55.42 | $56.29 | $56.29 | 268,617 |
| 2021-12-22 | $53.56 | $55.50 | $53.56 | $55.28 | $55.28 | 291,234 |
| 2021-12-21 | $52.27 | $53.71 | $52.26 | $53.61 | $53.61 | 329,486 |
| 2021-12-20 | $52.19 | $52.27 | $50.56 | $51.53 | $51.53 | 381,524 |
| 2021-12-17 | $53.71 | $54.09 | $52.44 | $53.25 | $53.25 | 818,205 |
| 2021-12-16 | $54.05 | $54.50 | $53.33 | $54.07 | $54.07 | 455,469 |
| 2021-12-15 | $52.63 | $53.45 | $51.52 | $53.33 | $53.33 | 352,503 |
| 2021-12-14 | $53.13 | $53.85 | $52.20 | $52.57 | $52.57 | 316,696 |
| 2021-12-13 | $54.59 | $54.91 | $53.05 | $53.36 | $53.36 | 377,196 |
| 2021-12-10 | $55.46 | $56.02 | $54.19 | $55.03 | $55.03 | 329,142 |
| 2021-12-09 | $55.40 | $55.84 | $54.47 | $55.09 | $55.09 | 306,511 |
| 2021-12-08 | $55.38 | $56.32 | $54.94 | $55.94 | $55.94 | 349,419 |
| 2021-12-07 | $54.85 | $55.83 | $54.50 | $55.11 | $55.11 | 304,195 |
| 2021-12-06 | $53.92 | $55.33 | $53.53 | $54.30 | $54.30 | 383,200 |
| 2021-12-03 | $52.73 | $53.34 | $51.89 | $52.43 | $52.43 | 273,991 |
| 2021-12-02 | $51.05 | $52.78 | $50.87 | $52.53 | $52.53 | 373,452 |
| 2021-12-01 | $52.10 | $53.04 | $50.09 | $50.62 | $50.62 | 836,542 |
| 2021-11-30 | $50.88 | $50.88 | $49.48 | $49.91 | $49.91 | 693,168 |
| 2021-11-29 | $53.49 | $53.74 | $51.32 | $51.54 | $51.54 | 590,487 |
| 2021-11-26 | $51.80 | $54.07 | $51.80 | $53.77 | $53.77 | 284,482 |
| 2021-11-24 | $55.00 | $56.04 | $54.91 | $55.44 | $55.44 | 467,427 |
| 2021-11-23 | $55.82 | $56.32 | $54.05 | $55.25 | $55.25 | 493,435 |
| 2021-11-22 | $56.52 | $56.97 | $54.60 | $55.65 | $55.65 | 741,093 |
| 2021-11-19 | $52.11 | $57.20 | $52.11 | $55.86 | $55.86 | 740,667 |
| 2021-11-18 | $58.60 | $58.82 | $56.64 | $57.01 | $57.01 | 615,569 |
| 2021-11-17 | $59.20 | $59.92 | $58.30 | $58.34 | $58.34 | 313,201 |
| 2021-11-16 | $59.27 | $60.35 | $59.19 | $59.71 | $59.71 | 230,940 |
| 2021-11-15 | $60.02 | $60.82 | $59.45 | $59.66 | $59.66 | 347,055 |
| 2021-11-12 | $59.70 | $60.26 | $59.49 | $59.90 | $59.90 | 246,357 |
| 2021-11-11 | $58.08 | $59.36 | $58.08 | $59.34 | $59.34 | 164,307 |
| 2021-11-10 | $58.14 | $59.06 | $57.87 | $58.01 | $58.01 | 207,965 |
| 2021-11-09 | $58.68 | $58.74 | $58.10 | $58.47 | $58.47 | 258,346 |
| 2021-11-08 | $58.89 | $59.32 | $58.21 | $58.65 | $58.65 | 248,449 |
| 2021-11-05 | $57.03 | $58.71 | $56.41 | $58.42 | $58.42 | 406,334 |
| 2021-11-04 | $55.75 | $56.86 | $55.75 | $56.39 | $56.39 | 405,142 |
| 2021-11-03 | $55.11 | $56.54 | $53.81 | $55.58 | $55.58 | 405,272 |
| 2021-11-02 | $53.97 | $55.34 | $53.40 | $55.24 | $55.24 | 290,182 |
| 2021-11-01 | $53.42 | $54.69 | $53.27 | $53.96 | $53.96 | 406,802 |
| 2021-10-29 | $51.92 | $52.88 | $51.92 | $52.87 | $52.87 | 176,255 |
| 2021-10-28 | $51.15 | $52.40 | $51.15 | $52.05 | $52.05 | 185,915 |
| 2021-10-27 | $51.21 | $52.54 | $50.67 | $50.88 | $50.88 | 249,999 |
| 2021-10-26 | $53.73 | $53.73 | $51.75 | $51.84 | $51.84 | 173,495 |
| 2021-10-25 | $51.22 | $52.53 | $51.08 | $52.38 | $52.38 | 244,597 |
| 2021-10-22 | $52.09 | $53.44 | $51.17 | $51.33 | $51.33 | 195,763 |
| 2021-10-21 | $51.97 | $52.43 | $51.76 | $52.16 | $52.16 | 145,595 |
| 2021-10-20 | $51.55 | $52.63 | $51.52 | $52.18 | $52.18 | 232,551 |
| 2021-10-19 | $53.21 | $53.67 | $51.13 | $51.92 | $51.92 | 351,186 |
| 2021-10-18 | $54.10 | $54.43 | $52.87 | $53.40 | $53.40 | 335,818 |
| 2021-10-15 | $52.76 | $53.69 | $52.15 | $52.60 | $52.60 | 339,282 |
| 2021-10-14 | $50.42 | $51.74 | $50.35 | $51.63 | $51.63 | 306,254 |
| 2021-10-13 | $48.87 | $50.25 | $48.51 | $50.12 | $50.12 | 305,608 |
| 2021-10-12 | $48.27 | $49.16 | $47.88 | $48.60 | $48.60 | 213,987 |
| 2021-10-11 | $48.67 | $49.14 | $48.09 | $48.13 | $48.13 | 125,643 |
| 2021-10-08 | $49.24 | $49.95 | $48.68 | $48.76 | $48.76 | 133,183 |
| 2021-10-07 | $48.38 | $50.00 | $48.38 | $49.30 | $49.30 | 290,367 |
| 2021-10-06 | $47.76 | $48.40 | $46.62 | $48.38 | $48.38 | 430,857 |
| 2021-10-05 | $47.81 | $48.69 | $47.28 | $48.31 | $48.31 | 250,689 |
| 2021-10-04 | $48.31 | $48.71 | $47.45 | $47.64 | $47.64 | 189,881 |
| 2021-10-01 | $47.85 | $49.09 | $47.85 | $48.48 | $48.48 | 237,165 |
| 2021-09-30 | $49.52 | $49.60 | $47.76 | $47.76 | $47.76 | 274,279 |
| 2021-09-29 | $49.00 | $50.00 | $48.61 | $49.47 | $49.47 | 282,152 |
| 2021-09-28 | $49.95 | $50.69 | $48.60 | $48.68 | $48.68 | 277,206 |
| 2021-09-27 | $48.98 | $50.95 | $48.98 | $50.26 | $50.26 | 300,839 |
| 2021-09-24 | $49.87 | $50.26 | $48.93 | $48.94 | $48.94 | 281,007 |
| 2021-09-23 | $49.55 | $50.73 | $49.55 | $50.05 | $50.05 | 211,179 |
| 2021-09-22 | $49.42 | $50.18 | $49.36 | $49.56 | $49.56 | 224,251 |
| 2021-09-21 | $49.79 | $49.79 | $48.35 | $48.96 | $48.96 | 225,838 |
| 2021-09-20 | $49.17 | $49.82 | $48.36 | $49.43 | $49.43 | 300,311 |
| 2021-09-17 | $51.13 | $51.35 | $49.57 | $50.45 | $50.45 | 911,352 |
| 2021-09-16 | $51.57 | $51.89 | $50.79 | $51.13 | $51.13 | 271,924 |
| 2021-09-15 | $50.96 | $51.75 | $50.70 | $51.37 | $51.37 | 229,608 |
| 2021-09-14 | $52.64 | $52.80 | $50.67 | $50.86 | $50.86 | 223,211 |
| 2021-09-13 | $51.89 | $52.48 | $51.62 | $52.47 | $52.47 | 289,160 |
| 2021-09-10 | $52.08 | $52.20 | $51.02 | $51.23 | $51.23 | 359,142 |
| 2021-09-09 | $51.72 | $52.22 | $51.21 | $51.77 | $51.77 | 223,737 |
| 2021-09-08 | $51.63 | $52.09 | $51.23 | $51.68 | $51.68 | 235,995 |
| 2021-09-07 | $52.25 | $52.31 | $51.50 | $51.89 | $51.89 | 182,349 |
| 2021-09-03 | $51.71 | $52.27 | $51.01 | $52.21 | $52.21 | 220,772 |
| 2021-09-02 | $51.55 | $52.07 | $51.26 | $51.90 | $51.90 | 436,377 |
| 2021-09-01 | $51.54 | $51.76 | $50.15 | $51.25 | $51.25 | 299,044 |
| 2021-08-31 | $52.47 | $52.82 | $51.11 | $51.48 | $51.48 | 580,065 |
| 2021-08-30 | $54.60 | $54.60 | $52.57 | $52.66 | $52.66 | 380,998 |
| 2021-08-27 | $49.89 | $54.15 | $49.89 | $53.85 | $53.85 | 418,575 |
| 2021-08-26 | $53.45 | $53.45 | $51.63 | $51.99 | $51.99 | 313,787 |
| 2021-08-25 | $50.84 | $52.23 | $50.84 | $52.10 | $52.10 | 284,545 |
| 2021-08-24 | $50.26 | $51.00 | $50.08 | $50.50 | $50.50 | 214,842 |
| 2021-08-23 | $49.44 | $50.16 | $48.69 | $49.95 | $49.95 | 456,408 |
| 2021-08-20 | $47.92 | $49.40 | $47.81 | $49.37 | $49.37 | 436,359 |
| 2021-08-19 | $47.55 | $48.70 | $47.52 | $47.73 | $47.73 | 265,211 |
| 2021-08-18 | $48.74 | $50.01 | $48.21 | $48.62 | $48.62 | 343,361 |
| 2021-08-17 | $49.51 | $49.87 | $48.73 | $48.99 | $48.99 | 389,060 |
| 2021-08-16 | $50.26 | $51.02 | $49.48 | $50.08 | $50.08 | 452,064 |
| 2021-08-13 | $51.62 | $51.98 | $49.83 | $50.29 | $50.29 | 399,401 |
| 2021-08-12 | $52.60 | $53.44 | $51.54 | $51.77 | $51.77 | 405,791 |
| 2021-08-11 | $52.79 | $52.96 | $52.08 | $52.96 | $52.96 | 419,701 |
| 2021-08-10 | $52.83 | $52.95 | $50.73 | $52.65 | $52.65 | 779,935 |
| 2021-08-09 | $54.27 | $54.50 | $52.71 | $53.40 | $53.40 | 405,458 |
| 2021-08-06 | $53.74 | $55.08 | $52.45 | $54.58 | $54.58 | 749,043 |
| 2021-08-05 | $53.38 | $55.60 | $53.31 | $54.35 | $54.35 | 359,213 |
| 2021-08-04 | $53.97 | $54.32 | $53.24 | $53.27 | $53.27 | 196,880 |
| 2021-08-03 | $53.50 | $54.43 | $52.54 | $54.25 | $54.25 | 331,096 |
| 2021-08-02 | $54.68 | $55.39 | $53.25 | $53.37 | $53.37 | 581,367 |
| 2021-07-30 | $54.07 | $54.63 | $53.09 | $53.48 | $53.48 | 241,133 |
| 2021-07-29 | $53.58 | $54.39 | $53.35 | $54.10 | $54.10 | 243,871 |
| 2021-07-28 | $53.21 | $53.61 | $51.79 | $52.89 | $52.89 | 167,801 |
| 2021-07-27 | $53.03 | $53.41 | $52.41 | $52.94 | $52.94 | 152,274 |
| 2021-07-26 | $53.84 | $54.03 | $53.18 | $53.38 | $53.38 | 237,269 |
| 2021-07-23 | $52.75 | $53.66 | $52.39 | $53.45 | $53.45 | 148,233 |
| 2021-07-22 | $53.28 | $53.44 | $52.10 | $52.40 | $52.40 | 190,625 |
| 2021-07-21 | $53.20 | $54.23 | $53.18 | $53.49 | $53.49 | 199,474 |
| 2021-07-20 | $50.54 | $53.18 | $50.21 | $52.70 | $52.70 | 339,056 |
| 2021-07-19 | $50.61 | $51.25 | $49.65 | $50.48 | $50.48 | 249,355 |
| 2021-07-16 | $53.63 | $53.84 | $51.85 | $51.95 | $51.95 | 238,318 |
| 2021-07-15 | $53.04 | $53.69 | $52.87 | $53.29 | $53.29 | 132,944 |
| 2021-07-14 | $53.60 | $54.68 | $53.26 | $53.34 | $53.34 | 222,211 |
| 2021-07-13 | $54.66 | $55.02 | $53.01 | $53.07 | $53.07 | 250,173 |
| 2021-07-12 | $53.89 | $55.01 | $53.45 | $54.86 | $54.86 | 278,837 |
| 2021-07-09 | $52.94 | $54.31 | $52.81 | $54.23 | $54.23 | 290,156 |
| 2021-07-08 | $52.16 | $53.41 | $51.05 | $52.17 | $52.17 | 332,747 |
| 2021-07-07 | $52.59 | $53.83 | $52.50 | $53.40 | $53.40 | 187,023 |
| 2021-07-06 | $53.50 | $53.63 | $51.91 | $52.87 | $52.87 | 192,317 |
| 2021-07-02 | $54.70 | $54.70 | $53.04 | $53.66 | $53.66 | 197,963 |
| 2021-07-01 | $53.84 | $54.84 | $53.54 | $54.32 | $54.32 | 241,589 |
| 2021-06-30 | $53.01 | $53.66 | $52.51 | $53.25 | $53.25 | 249,948 |
| 2021-06-29 | $53.85 | $54.60 | $53.21 | $53.23 | $53.23 | 150,252 |
| 2021-06-28 | $54.60 | $54.74 | $53.40 | $53.76 | $53.76 | 223,016 |
| 2021-06-25 | $54.55 | $55.36 | $54.38 | $54.55 | $54.55 | 2,072,697 |
| 2021-06-24 | $55.01 | $55.01 | $52.88 | $54.27 | $54.27 | 294,182 |
| 2021-06-23 | $53.56 | $53.99 | $53.00 | $53.17 | $53.17 | 199,458 |
| 2021-06-22 | $53.63 | $53.75 | $52.56 | $53.32 | $53.32 | 233,179 |
| 2021-06-21 | $52.52 | $53.88 | $52.31 | $53.44 | $53.44 | 216,606 |
| 2021-06-18 | $51.85 | $52.67 | $51.43 | $51.95 | $51.95 | 490,902 |
| 2021-06-17 | $54.61 | $54.61 | $51.84 | $52.94 | $52.94 | 258,782 |
| 2021-06-16 | $54.96 | $54.96 | $53.94 | $54.52 | $54.52 | 211,937 |
| 2021-06-15 | $54.12 | $55.50 | $53.54 | $55.16 | $55.16 | 260,622 |
| 2021-06-14 | $54.75 | $55.65 | $53.20 | $53.86 | $53.86 | 391,484 |
| 2021-06-11 | $55.48 | $55.94 | $54.66 | $54.99 | $54.99 | 253,073 |
| 2021-06-10 | $55.78 | $56.38 | $54.95 | $55.14 | $55.14 | 363,319 |
| 2021-06-09 | $57.33 | $57.50 | $55.44 | $55.65 | $55.65 | 349,123 |
| 2021-06-08 | $56.64 | $57.54 | $56.11 | $57.31 | $57.31 | 329,117 |
| 2021-06-07 | $57.00 | $57.23 | $56.31 | $56.56 | $56.56 | 241,733 |
| 2021-06-04 | $56.99 | $57.28 | $56.10 | $56.98 | $56.98 | 236,724 |
| 2021-06-03 | $56.53 | $57.19 | $55.65 | $56.73 | $56.73 | 299,454 |
| 2021-06-02 | $57.82 | $57.85 | $56.38 | $56.63 | $56.63 | 389,856 |
| 2021-06-01 | $57.34 | $57.91 | $57.00 | $57.50 | $57.50 | 253,503 |
| 2021-05-28 | $56.65 | $57.07 | $55.69 | $56.64 | $56.64 | 182,402 |
| 2021-05-27 | $57.38 | $57.49 | $56.41 | $56.41 | $56.41 | 228,586 |
| 2021-05-26 | $55.96 | $56.91 | $55.49 | $56.64 | $56.64 | 181,991 |
| 2021-05-25 | $56.73 | $57.32 | $55.84 | $55.84 | $55.84 | 207,612 |
| 2021-05-24 | $56.63 | $56.99 | $55.86 | $56.59 | $56.59 | 150,893 |
| 2021-05-21 | $56.72 | $57.42 | $56.23 | $56.49 | $56.49 | 251,409 |
| 2021-05-20 | $55.81 | $56.36 | $55.16 | $56.18 | $56.18 | 352,060 |
| 2021-05-19 | $56.06 | $56.73 | $55.07 | $55.94 | $55.94 | 480,424 |
| 2021-05-18 | $59.32 | $59.47 | $56.77 | $57.10 | $57.10 | 328,044 |
| 2021-05-17 | $58.41 | $58.44 | $56.85 | $58.41 | $58.41 | 292,829 |
| 2021-05-14 | $58.27 | $58.47 | $57.66 | $58.46 | $58.46 | 308,336 |
| 2021-05-13 | $56.89 | $58.72 | $56.89 | $57.54 | $57.54 | 360,921 |
| 2021-05-12 | $58.31 | $59.41 | $56.18 | $56.65 | $56.65 | 580,352 |
| 2021-05-11 | $58.30 | $59.19 | $57.78 | $58.97 | $58.97 | 381,279 |
| 2021-05-10 | $60.22 | $60.93 | $59.30 | $59.47 | $59.47 | 625,674 |
| 2021-05-07 | $57.74 | $60.87 | $56.35 | $60.25 | $60.25 | 645,880 |
| 2021-05-06 | $58.40 | $59.09 | $57.05 | $59.01 | $59.01 | 584,686 |
| 2021-05-05 | $57.66 | $57.76 | $56.26 | $57.17 | $57.17 | 270,435 |
| 2021-05-04 | $56.71 | $57.63 | $55.96 | $57.31 | $57.31 | 256,675 |
| 2021-05-03 | $57.05 | $57.78 | $56.91 | $57.24 | $57.24 | 361,235 |
| 2021-04-30 | $56.65 | $57.67 | $56.25 | $56.33 | $56.33 | 466,865 |
| 2021-04-29 | $56.63 | $56.90 | $56.07 | $56.65 | $56.65 | 261,441 |
| 2021-04-28 | $57.03 | $57.07 | $55.77 | $56.01 | $56.01 | 191,105 |
| 2021-04-27 | $56.08 | $57.32 | $56.01 | $56.79 | $56.79 | 257,009 |
| 2021-04-26 | $56.69 | $56.95 | $55.75 | $56.27 | $56.27 | 340,070 |
| 2021-04-23 | $54.77 | $56.76 | $54.64 | $56.36 | $56.36 | 359,709 |
| 2021-04-22 | $56.30 | $56.30 | $54.58 | $54.65 | $54.65 | 368,462 |
| 2021-04-21 | $54.50 | $56.22 | $54.29 | $55.75 | $55.75 | 341,566 |
| 2021-04-20 | $56.36 | $56.36 | $54.19 | $55.05 | $55.05 | 649,660 |
| 2021-04-19 | $56.60 | $56.60 | $55.15 | $56.14 | $56.14 | 460,153 |
| 2021-04-16 | $56.82 | $57.43 | $56.13 | $56.78 | $56.78 | 319,784 |
| 2021-04-15 | $55.40 | $56.21 | $54.80 | $55.83 | $55.83 | 485,707 |
| 2021-04-14 | $55.83 | $56.99 | $55.83 | $55.89 | $55.89 | 339,827 |
| 2021-04-13 | $55.91 | $56.44 | $54.96 | $55.57 | $55.57 | 326,706 |
| 2021-04-12 | $56.02 | $56.31 | $55.02 | $56.23 | $56.23 | 408,405 |
| 2021-04-09 | $54.10 | $55.57 | $53.95 | $55.32 | $55.32 | 333,089 |
| 2021-04-08 | $53.70 | $54.05 | $52.86 | $53.98 | $53.98 | 362,299 |
| 2021-04-07 | $54.02 | $54.64 | $53.19 | $53.55 | $53.55 | 265,051 |
| 2021-04-06 | $54.31 | $55.40 | $54.08 | $54.27 | $54.27 | 200,897 |
| 2021-04-05 | $53.90 | $54.44 | $53.49 | $54.16 | $54.16 | 220,105 |
| 2021-04-01 | $52.77 | $53.64 | $52.41 | $53.61 | $53.61 | 284,748 |
| 2021-03-31 | $51.85 | $53.05 | $51.78 | $52.32 | $52.32 | 411,765 |
| 2021-03-30 | $50.28 | $52.22 | $49.77 | $51.68 | $51.68 | 541,021 |
| 2021-03-29 | $51.70 | $52.23 | $49.85 | $50.05 | $50.05 | 543,331 |
| 2021-03-26 | $51.37 | $52.33 | $50.90 | $52.03 | $52.03 | 467,385 |
| 2021-03-25 | $49.94 | $51.14 | $48.71 | $50.71 | $50.71 | 546,570 |
| 2021-03-24 | $50.16 | $51.40 | $50.16 | $50.39 | $50.39 | 502,726 |
| 2021-03-23 | $52.11 | $52.75 | $49.09 | $49.63 | $49.63 | 525,163 |
| 2021-03-22 | $53.64 | $54.03 | $51.62 | $52.71 | $52.71 | 198,198 |
| 2021-03-19 | $52.51 | $53.82 | $51.43 | $53.25 | $53.25 | 767,709 |
| 2021-03-18 | $54.57 | $55.64 | $53.01 | $53.09 | $53.09 | 443,234 |
| 2021-03-17 | $53.60 | $54.97 | $52.42 | $54.85 | $54.85 | 583,793 |
| 2021-03-16 | $54.39 | $55.14 | $53.61 | $54.06 | $54.06 | 404,829 |
| 2021-03-15 | $54.19 | $54.69 | $53.13 | $54.58 | $54.58 | 445,865 |
| 2021-03-12 | $53.24 | $54.40 | $53.24 | $54.31 | $54.31 | 383,342 |
| 2021-03-11 | $53.04 | $54.22 | $52.51 | $53.62 | $53.62 | 544,156 |
| 2021-03-10 | $51.69 | $53.27 | $51.16 | $53.00 | $53.00 | 356,654 |
| 2021-03-09 | $51.41 | $51.59 | $50.55 | $50.91 | $50.91 | 325,839 |
| 2021-03-08 | $49.74 | $51.10 | $49.61 | $50.69 | $50.69 | 531,610 |
| 2021-03-05 | $48.47 | $49.51 | $46.63 | $49.35 | $49.35 | 328,645 |
| 2021-03-04 | $49.37 | $49.73 | $46.41 | $47.51 | $47.51 | 421,005 |
| 2021-03-03 | $48.98 | $50.25 | $48.98 | $49.46 | $49.46 | 742,275 |
| 2021-03-02 | $49.84 | $49.84 | $48.50 | $49.32 | $49.32 | 378,237 |
| 2021-03-01 | $49.02 | $49.84 | $48.03 | $49.78 | $49.78 | 400,579 |
| 2021-02-26 | $47.50 | $48.77 | $46.91 | $47.83 | $47.83 | 562,692 |
| 2021-02-25 | $48.93 | $49.36 | $46.77 | $47.42 | $47.42 | 472,502 |
| 2021-02-24 | $46.88 | $49.00 | $46.88 | $48.99 | $48.99 | 438,666 |
| 2021-02-23 | $46.68 | $47.11 | $45.27 | $46.96 | $46.96 | 333,356 |
| 2021-02-22 | $46.97 | $47.75 | $46.45 | $47.09 | $47.09 | 253,643 |
| 2021-02-19 | $46.72 | $47.86 | $46.72 | $47.22 | $47.22 | 272,966 |
| 2021-02-18 | $46.44 | $46.78 | $45.59 | $46.56 | $46.56 | 307,618 |
| 2021-02-17 | $46.97 | $47.05 | $45.87 | $46.62 | $46.62 | 253,693 |
| 2021-02-16 | $47.82 | $47.82 | $46.65 | $46.97 | $46.97 | 402,952 |
| 2021-02-12 | $46.34 | $47.85 | $46.23 | $47.82 | $47.82 | 470,134 |
| 2021-02-11 | $45.59 | $46.80 | $45.33 | $46.63 | $46.63 | 368,071 |
| 2021-02-10 | $46.43 | $46.85 | $44.74 | $45.59 | $45.59 | 545,936 |
| 2021-02-09 | $46.64 | $48.48 | $45.28 | $45.96 | $45.96 | 951,304 |
| 2021-02-08 | $43.00 | $44.13 | $42.26 | $43.69 | $43.69 | 534,408 |
| 2021-02-05 | $41.57 | $42.47 | $41.23 | $42.26 | $42.26 | 339,799 |
| 2021-02-04 | $40.82 | $41.55 | $40.63 | $41.54 | $41.54 | 343,782 |
| 2021-02-03 | $40.71 | $41.10 | $40.15 | $40.82 | $40.82 | 212,000 |
| 2021-02-02 | $41.47 | $41.55 | $40.27 | $40.71 | $40.71 | 296,096 |
| 2021-02-01 | $40.25 | $40.91 | $39.40 | $40.67 | $40.67 | 387,920 |
| 2021-01-29 | $40.51 | $40.63 | $39.14 | $39.77 | $39.77 | 400,146 |
| 2021-01-28 | $39.86 | $41.03 | $39.35 | $40.55 | $40.55 | 448,948 |
| 2021-01-27 | $40.52 | $40.57 | $38.79 | $39.24 | $39.24 | 571,985 |
| 2021-01-26 | $42.78 | $43.00 | $41.34 | $41.49 | $41.49 | 470,847 |
| 2021-01-25 | $42.38 | $42.74 | $40.96 | $41.57 | $41.57 | 441,166 |
| 2021-01-22 | $42.70 | $42.99 | $42.23 | $42.60 | $42.60 | 433,600 |
| 2021-01-21 | $43.40 | $43.56 | $42.74 | $43.18 | $43.18 | 208,470 |
| 2021-01-20 | $43.55 | $44.31 | $43.19 | $43.37 | $43.37 | 345,231 |
| 2021-01-19 | $42.81 | $43.26 | $42.56 | $43.05 | $43.05 | 290,019 |
| 2021-01-15 | $42.51 | $42.89 | $41.37 | $42.51 | $42.51 | 326,857 |
| 2021-01-14 | $42.89 | $43.71 | $41.67 | $43.21 | $43.21 | 391,616 |
| 2021-01-13 | $43.26 | $44.33 | $41.84 | $42.92 | $42.92 | 345,045 |
| 2021-01-12 | $43.23 | $44.19 | $42.32 | $43.95 | $43.95 | 302,517 |
| 2021-01-11 | $41.48 | $43.25 | $40.02 | $43.01 | $43.01 | 289,298 |
| 2021-01-08 | $43.15 | $43.52 | $41.53 | $42.21 | $42.21 | 381,723 |
| 2021-01-07 | $42.24 | $43.46 | $42.24 | $43.27 | $43.27 | 291,500 |
| 2021-01-06 | $41.00 | $42.60 | $40.92 | $42.18 | $42.18 | 412,564 |
| 2021-01-05 | $39.52 | $40.88 | $38.77 | $40.59 | $40.59 | 329,334 |
| 2021-01-04 | $40.68 | $40.98 | $39.49 | $39.74 | $39.74 | 539,225 |
| 2020-12-31 | $40.67 | $40.67 | $39.74 | $40.19 | $40.19 | 318,198 |
| 2020-12-30 | $40.07 | $41.00 | $40.07 | $40.56 | $40.56 | 209,577 |
| 2020-12-29 | $40.68 | $40.68 | $39.69 | $40.14 | $40.14 | 376,810 |
| 2020-12-28 | $41.00 | $41.15 | $40.13 | $40.43 | $40.43 | 339,449 |
| 2020-12-24 | $40.09 | $40.63 | $39.89 | $40.50 | $40.50 | 108,308 |
| 2020-12-23 | $40.71 | $40.75 | $39.62 | $40.13 | $40.13 | 475,866 |
| 2020-12-22 | $40.62 | $40.62 | $39.15 | $40.15 | $40.15 | 627,198 |
| 2020-12-21 | $38.29 | $40.77 | $37.60 | $40.53 | $40.53 | 934,320 |
| 2020-12-18 | $39.10 | $40.16 | $38.71 | $38.96 | $38.96 | 896,497 |
| 2020-12-17 | $38.36 | $39.08 | $38.30 | $38.96 | $38.96 | 350,102 |
| 2020-12-16 | $39.33 | $39.52 | $37.87 | $38.09 | $38.09 | 459,859 |
| 2020-12-15 | $38.85 | $39.24 | $38.23 | $39.21 | $39.21 | 348,127 |
| 2020-12-14 | $38.71 | $39.23 | $38.13 | $38.21 | $38.21 | 457,105 |
| 2020-12-11 | $38.59 | $39.11 | $37.87 | $38.11 | $38.11 | 395,108 |
| 2020-12-10 | $38.84 | $39.13 | $38.31 | $38.93 | $38.93 | 281,218 |
| 2020-12-09 | $39.50 | $39.81 | $38.43 | $39.05 | $39.05 | 394,621 |
| 2020-12-08 | $38.73 | $39.76 | $38.73 | $39.06 | $39.06 | 471,217 |
| 2020-12-07 | $37.63 | $39.28 | $37.25 | $39.26 | $39.26 | 506,778 |
| 2020-12-04 | $37.44 | $38.42 | $37.26 | $38.01 | $38.01 | 854,476 |
| 2020-12-03 | $36.36 | $37.74 | $36.33 | $37.45 | $37.45 | 641,809 |
| 2020-12-02 | $36.37 | $36.59 | $35.90 | $36.43 | $36.43 | 370,859 |
| 2020-12-01 | $37.00 | $37.14 | $36.00 | $36.50 | $36.50 | 456,107 |
| 2020-11-30 | $37.33 | $37.66 | $35.86 | $36.39 | $36.39 | 555,577 |
| 2020-11-27 | $37.66 | $37.94 | $37.04 | $37.33 | $37.33 | 230,790 |
| 2020-11-25 | $37.59 | $37.99 | $37.04 | $37.71 | $37.71 | 356,902 |
| 2020-11-24 | $37.78 | $38.20 | $37.17 | $37.68 | $37.68 | 624,475 |
| 2020-11-23 | $37.30 | $38.36 | $36.96 | $37.19 | $37.19 | 658,639 |
| 2020-11-20 | $38.09 | $38.89 | $36.24 | $36.99 | $36.99 | 1,458,341 |
| 2020-11-19 | $36.85 | $37.82 | $36.50 | $37.68 | $37.68 | 1,781,988 |
| 2020-11-18 | $37.65 | $37.87 | $37.12 | $37.13 | $37.13 | 611,655 |
| 2020-11-17 | $37.36 | $37.90 | $36.76 | $37.47 | $37.47 | 726,086 |
| 2020-11-16 | $38.24 | $38.50 | $37.56 | $38.12 | $38.12 | 974,430 |
| 2020-11-13 | $36.30 | $37.41 | $36.27 | $37.16 | $37.16 | 376,140 |
| 2020-11-12 | $35.78 | $36.69 | $35.29 | $35.78 | $35.78 | 346,004 |
| 2020-11-11 | $36.14 | $37.00 | $35.40 | $36.19 | $36.19 | 261,896 |
| 2020-11-10 | $35.04 | $37.41 | $34.77 | $35.97 | $35.97 | 904,603 |
| 2020-11-09 | $36.08 | $38.35 | $34.65 | $34.73 | $34.73 | 698,296 |
| 2020-11-06 | $34.73 | $34.73 | $33.92 | $34.40 | $34.40 | 244,702 |
| 2020-11-05 | $34.60 | $35.28 | $34.47 | $34.60 | $34.60 | 306,193 |
| 2020-11-04 | $33.13 | $34.55 | $32.77 | $33.97 | $33.97 | 311,142 |
| 2020-11-03 | $34.47 | $34.47 | $33.46 | $33.98 | $33.98 | 382,288 |
| 2020-11-02 | $30.70 | $33.20 | $30.70 | $32.97 | $32.97 | 658,667 |
| 2020-10-30 | $31.39 | $31.77 | $30.49 | $30.70 | $30.70 | 528,567 |
| 2020-10-29 | $31.28 | $32.13 | $31.03 | $31.57 | $31.57 | 447,955 |
| 2020-10-28 | $31.85 | $32.63 | $31.37 | $31.46 | $31.46 | 616,543 |
| 2020-10-27 | $33.65 | $33.69 | $32.85 | $33.01 | $33.01 | 273,206 |
| 2020-10-26 | $34.84 | $34.98 | $33.05 | $33.82 | $33.82 | 455,496 |
| 2020-10-23 | $35.60 | $35.86 | $35.22 | $35.53 | $35.53 | 289,725 |
| 2020-10-22 | $34.96 | $35.37 | $34.44 | $35.30 | $35.30 | 360,121 |
| 2020-10-21 | $35.38 | $35.75 | $34.22 | $34.93 | $34.93 | 377,338 |
| 2020-10-20 | $35.64 | $36.20 | $35.13 | $35.25 | $35.25 | 228,351 |
| 2020-10-19 | $36.30 | $36.75 | $35.50 | $35.54 | $35.54 | 401,612 |
| 2020-10-16 | $36.40 | $36.66 | $35.91 | $35.98 | $35.98 | 309,950 |
| 2020-10-15 | $35.40 | $36.66 | $35.40 | $36.39 | $36.39 | 294,791 |
| 2020-10-14 | $36.76 | $37.18 | $35.87 | $36.26 | $36.26 | 296,756 |
| 2020-10-13 | $36.25 | $36.25 | $35.35 | $35.43 | $35.43 | 284,418 |
| 2020-10-12 | $36.83 | $37.06 | $36.10 | $36.29 | $36.29 | 505,148 |
| 2020-10-09 | $36.10 | $36.40 | $35.22 | $35.85 | $35.85 | 428,430 |
| 2020-10-08 | $35.81 | $36.21 | $35.14 | $35.79 | $35.79 | 438,200 |
| 2020-10-07 | $34.70 | $36.07 | $34.70 | $35.51 | $35.51 | 681,866 |
| 2020-10-06 | $34.49 | $35.92 | $34.05 | $34.40 | $34.40 | 1,125,449 |
| 2020-10-05 | $32.62 | $32.90 | $32.32 | $32.66 | $32.66 | 446,571 |
| 2020-10-02 | $30.81 | $32.34 | $30.21 | $32.16 | $32.16 | 331,147 |
| 2020-10-01 | $31.48 | $31.84 | $30.67 | $31.59 | $31.59 | 386,213 |
| 2020-09-30 | $31.03 | $31.82 | $30.75 | $31.07 | $31.07 | 520,892 |
| 2020-09-29 | $30.70 | $31.35 | $30.49 | $30.90 | $30.90 | 396,092 |
| 2020-09-28 | $30.11 | $30.94 | $30.01 | $30.74 | $30.74 | 524,387 |
| 2020-09-25 | $28.54 | $29.59 | $28.39 | $29.40 | $29.40 | 430,124 |
| 2020-09-24 | $28.50 | $29.31 | $28.00 | $28.81 | $28.81 | 620,610 |
| 2020-09-23 | $29.95 | $30.52 | $28.61 | $28.69 | $28.69 | 761,235 |
| 2020-09-22 | $28.62 | $30.09 | $28.01 | $29.90 | $29.90 | 649,964 |
| 2020-09-21 | $28.61 | $28.78 | $27.61 | $28.43 | $28.43 | 666,449 |
| 2020-09-18 | $30.67 | $31.14 | $29.61 | $29.81 | $29.81 | 1,686,809 |
| 2020-09-17 | $30.57 | $31.06 | $29.98 | $30.43 | $30.43 | 372,161 |
| 2020-09-16 | $30.77 | $31.47 | $30.37 | $31.20 | $31.20 | 562,951 |
| 2020-09-15 | $30.82 | $31.73 | $30.51 | $30.62 | $30.62 | 423,588 |
| 2020-09-14 | $30.24 | $30.74 | $29.59 | $30.68 | $30.68 | 439,268 |
| 2020-09-11 | $30.17 | $30.40 | $29.61 | $30.05 | $30.05 | 392,540 |
| 2020-09-10 | $31.78 | $31.78 | $29.94 | $29.96 | $29.96 | 623,334 |
| 2020-09-09 | $31.61 | $32.05 | $31.32 | $31.54 | $31.54 | 445,703 |
| 2020-09-08 | $32.66 | $32.99 | $31.50 | $31.59 | $31.59 | 688,890 |
| 2020-09-04 | $34.31 | $34.50 | $33.04 | $33.50 | $33.50 | 478,260 |
| 2020-09-03 | $35.30 | $35.30 | $33.10 | $33.69 | $33.69 | 618,124 |
| 2020-09-02 | $34.68 | $35.19 | $33.80 | $35.19 | $35.19 | 500,200 |
| 2020-09-01 | $33.72 | $34.67 | $33.35 | $34.57 | $34.57 | 703,741 |
| 2020-08-31 | $35.00 | $35.03 | $33.65 | $33.89 | $33.89 | 1,138,680 |
| 2020-08-28 | $32.43 | $33.61 | $32.24 | $33.52 | $33.52 | 501,360 |
| 2020-08-27 | $32.55 | $32.95 | $31.60 | $32.12 | $32.12 | 642,591 |
| 2020-08-26 | $32.21 | $32.84 | $31.52 | $32.51 | $32.51 | 648,872 |
| 2020-08-25 | $32.08 | $32.29 | $31.20 | $31.79 | $31.79 | 351,521 |
| 2020-08-24 | $31.84 | $32.71 | $31.11 | $31.72 | $31.72 | 446,269 |
| 2020-08-21 | $30.87 | $31.82 | $30.53 | $31.80 | $31.80 | 412,408 |
| 2020-08-20 | $30.34 | $31.10 | $30.25 | $30.94 | $30.94 | 285,926 |
| 2020-08-19 | $31.23 | $31.27 | $30.56 | $30.73 | $30.73 | 305,423 |
| 2020-08-18 | $31.81 | $31.98 | $31.08 | $31.19 | $31.19 | 180,374 |
| 2020-08-17 | $31.59 | $32.21 | $31.47 | $31.56 | $31.56 | 296,585 |
| 2020-08-14 | $31.59 | $32.07 | $31.19 | $31.45 | $31.45 | 332,527 |
| 2020-08-13 | $31.20 | $31.96 | $31.19 | $31.64 | $31.64 | 335,080 |
| 2020-08-12 | $30.45 | $32.21 | $30.11 | $31.32 | $31.32 | 530,051 |
| 2020-08-11 | $31.83 | $33.06 | $30.17 | $30.44 | $30.44 | 877,128 |
| 2020-08-10 | $32.26 | $33.09 | $31.56 | $32.47 | $32.47 | 658,529 |
| 2020-08-07 | $30.76 | $32.66 | $29.88 | $31.88 | $31.88 | 1,148,182 |
| 2020-08-06 | $33.00 | $33.05 | $31.94 | $32.73 | $32.73 | 630,638 |
| 2020-08-05 | $32.20 | $33.35 | $32.01 | $32.89 | $32.89 | 504,330 |
| 2020-08-04 | $31.76 | $31.87 | $30.97 | $31.64 | $31.64 | 433,033 |
| 2020-08-03 | $31.60 | $32.32 | $31.37 | $31.65 | $31.65 | 780,581 |
| 2020-07-31 | $30.30 | $31.19 | $30.30 | $31.16 | $31.16 | 576,007 |
| 2020-07-30 | $30.04 | $30.64 | $29.64 | $30.54 | $30.54 | 566,131 |
| 2020-07-29 | $29.57 | $31.22 | $29.23 | $30.91 | $30.91 | 595,894 |
| 2020-07-28 | $29.91 | $30.19 | $29.19 | $29.23 | $29.23 | 454,409 |
| 2020-07-27 | $28.57 | $30.11 | $28.21 | $30.06 | $30.06 | 453,360 |
| 2020-07-24 | $28.75 | $29.13 | $28.28 | $28.67 | $28.67 | 258,805 |
| 2020-07-23 | $28.58 | $29.62 | $28.50 | $28.86 | $28.86 | 298,412 |
| 2020-07-22 | $27.45 | $28.79 | $27.42 | $28.75 | $28.75 | 290,641 |
| 2020-07-21 | $28.39 | $28.50 | $27.58 | $27.82 | $27.82 | 278,508 |
| 2020-07-20 | $28.24 | $28.24 | $27.50 | $27.94 | $27.94 | 322,648 |
| 2020-07-17 | $28.69 | $29.38 | $28.38 | $28.56 | $28.56 | 487,500 |
| 2020-07-16 | $26.92 | $27.67 | $26.55 | $27.62 | $27.62 | 406,700 |
| 2020-07-15 | $26.95 | $27.53 | $26.52 | $27.10 | $27.10 | 379,000 |
| 2020-07-14 | $25.01 | $26.27 | $24.70 | $26.19 | $26.19 | 274,000 |
| 2020-07-13 | $25.78 | $26.31 | $24.98 | $25.12 | $25.12 | 295,500 |
| 2020-07-10 | $25.10 | $25.75 | $24.56 | $25.25 | $25.25 | 481,000 |
| 2020-07-09 | $26.77 | $26.93 | $25.09 | $25.15 | $25.15 | 490,700 |
| 2020-07-08 | $25.80 | $26.98 | $25.36 | $26.98 | $26.98 | 396,800 |
| 2020-07-07 | $25.95 | $26.95 | $25.43 | $26.03 | $26.03 | 439,900 |
| 2020-07-06 | $26.38 | $26.48 | $25.75 | $26.31 | $26.31 | 271,700 |
| 2020-07-02 | $26.34 | $27.04 | $25.38 | $25.53 | $25.53 | 230,500 |
| 2020-07-01 | $26.20 | $27.25 | $25.45 | $25.48 | $25.48 | 412,500 |
| 2020-06-30 | $25.64 | $26.68 | $25.52 | $26.37 | $26.37 | 481,600 |
| 2020-06-29 | $25.37 | $26.33 | $25.02 | $26.04 | $26.04 | 721,500 |
| 2020-06-26 | $25.88 | $26.41 | $24.68 | $24.76 | $24.76 | 774,779 |
| 2020-06-25 | $25.80 | $26.61 | $25.23 | $26.20 | $26.20 | 397,714 |
| 2020-06-24 | $28.36 | $29.07 | $25.87 | $26.31 | $26.31 | 539,071 |
| 2020-06-23 | $29.48 | $29.75 | $28.77 | $28.91 | $28.91 | 784,606 |
| 2020-06-22 | $27.06 | $28.92 | $26.78 | $28.86 | $28.86 | 912,707 |
| 2020-06-19 | $27.50 | $27.63 | $26.55 | $27.38 | $27.38 | 924,598 |
| 2020-06-18 | $27.84 | $28.17 | $26.92 | $27.10 | $27.10 | 680,191 |
| 2020-06-17 | $28.85 | $28.93 | $27.73 | $28.07 | $28.07 | 630,256 |
| 2020-06-16 | $29.22 | $29.93 | $28.02 | $28.93 | $28.93 | 515,305 |
| 2020-06-15 | $24.64 | $27.61 | $24.64 | $27.58 | $27.58 | 561,010 |
| 2020-06-12 | $27.27 | $27.49 | $25.03 | $26.09 | $26.09 | 557,107 |
| 2020-06-11 | $26.05 | $26.74 | $25.42 | $25.66 | $25.66 | 581,400 |
| 2020-06-10 | $29.24 | $29.32 | $27.89 | $27.93 | $27.93 | 422,498 |
| 2020-06-09 | $29.88 | $30.55 | $28.35 | $29.35 | $29.35 | 437,037 |
| 2020-06-08 | $29.50 | $29.87 | $28.66 | $28.99 | $28.99 | 612,737 |
| 2020-06-05 | $28.98 | $29.78 | $28.45 | $28.75 | $28.75 | 712,592 |
| 2020-06-04 | $26.31 | $27.49 | $25.74 | $27.09 | $27.09 | 324,691 |
| 2020-06-03 | $26.62 | $26.99 | $26.10 | $26.45 | $26.45 | 508,969 |
| 2020-06-02 | $24.78 | $26.04 | $24.62 | $25.83 | $25.83 | 389,420 |
| 2020-06-01 | $24.78 | $25.34 | $24.25 | $24.61 | $24.61 | 375,333 |
| 2020-05-29 | $24.46 | $25.31 | $24.00 | $24.62 | $24.62 | 645,826 |
| 2020-05-28 | $26.73 | $26.73 | $24.84 | $25.01 | $25.01 | 443,081 |
| 2020-05-27 | $24.50 | $26.29 | $24.44 | $26.08 | $26.08 | 679,106 |
| 2020-05-26 | $24.13 | $24.97 | $23.63 | $24.38 | $24.38 | 370,874 |
| 2020-05-22 | $22.64 | $22.83 | $21.96 | $22.75 | $22.75 | 311,053 |
| 2020-05-21 | $22.54 | $22.84 | $21.92 | $22.34 | $22.34 | 499,114 |
| 2020-05-20 | $22.56 | $23.00 | $22.35 | $22.51 | $22.51 | 385,877 |
| 2020-05-19 | $22.58 | $22.92 | $21.52 | $21.81 | $21.81 | 593,798 |
| 2020-05-18 | $22.00 | $23.00 | $21.59 | $22.74 | $22.74 | 659,052 |
| 2020-05-15 | $18.91 | $20.80 | $18.75 | $20.55 | $20.55 | 459,054 |
| 2020-05-14 | $17.67 | $19.10 | $17.05 | $19.07 | $19.07 | 538,662 |
| 2020-05-13 | $20.00 | $20.37 | $18.07 | $18.27 | $18.27 | 607,874 |
| 2020-05-12 | $22.36 | $22.40 | $20.25 | $20.32 | $20.32 | 644,690 |
| 2020-05-11 | $20.80 | $22.50 | $20.49 | $22.37 | $22.37 | 701,413 |
| 2020-05-08 | $22.07 | $22.59 | $19.53 | $21.50 | $21.50 | 770,326 |
| 2020-05-07 | $21.42 | $22.62 | $21.13 | $22.00 | $22.00 | 581,531 |
| 2020-05-06 | $21.36 | $21.78 | $20.61 | $21.10 | $21.10 | 424,499 |
| 2020-05-05 | $21.29 | $22.06 | $21.01 | $21.32 | $21.32 | 513,380 |
| 2020-05-04 | $20.10 | $20.73 | $19.51 | $20.63 | $20.63 | 490,648 |
| 2020-05-01 | $21.12 | $21.26 | $19.91 | $20.44 | $20.44 | 483,834 |
| 2020-04-30 | $22.10 | $22.46 | $21.42 | $22.00 | $22.00 | 585,360 |
| 2020-04-29 | $21.75 | $23.26 | $21.62 | $22.90 | $22.90 | 616,465 |
| 2020-04-28 | $20.40 | $21.23 | $20.04 | $20.90 | $20.90 | 771,094 |
| 2020-04-27 | $17.94 | $19.52 | $17.94 | $19.41 | $19.41 | 539,541 |
| 2020-04-24 | $18.08 | $18.52 | $17.38 | $17.69 | $17.69 | 577,627 |
| 2020-04-23 | $17.27 | $18.35 | $16.93 | $18.02 | $18.02 | 500,987 |
| 2020-04-22 | $17.23 | $17.51 | $16.50 | $17.02 | $17.02 | 665,258 |
| 2020-04-21 | $16.68 | $17.25 | $16.40 | $16.52 | $16.52 | 513,901 |
| 2020-04-20 | $17.56 | $17.89 | $17.08 | $17.51 | $17.51 | 443,163 |
| 2020-04-17 | $17.67 | $19.00 | $17.58 | $18.40 | $18.40 | 507,583 |
| 2020-04-16 | $17.06 | $17.21 | $15.79 | $16.56 | $16.56 | 916,149 |
| 2020-04-15 | $17.28 | $17.65 | $16.58 | $17.35 | $17.35 | 496,619 |
| 2020-04-14 | $19.14 | $19.25 | $18.11 | $18.27 | $18.27 | 789,863 |
| 2020-04-13 | $18.14 | $18.15 | $17.12 | $17.92 | $17.92 | 679,850 |
| 2020-04-09 | $17.08 | $18.74 | $16.96 | $18.63 | $18.63 | 663,503 |
| 2020-04-08 | $16.25 | $16.84 | $15.82 | $16.50 | $16.50 | 460,455 |
| 2020-04-07 | $16.21 | $16.91 | $15.42 | $15.72 | $15.72 | 915,732 |
| 2020-04-06 | $14.90 | $16.22 | $14.36 | $16.01 | $16.01 | 1,029,948 |
| 2020-04-03 | $15.08 | $15.67 | $12.96 | $13.31 | $13.31 | 646,138 |
| 2020-04-02 | $14.90 | $15.38 | $14.58 | $14.98 | $14.98 | 593,226 |
| 2020-04-01 | $15.56 | $15.78 | $14.57 | $15.04 | $15.04 | 698,020 |
| 2020-03-31 | $15.90 | $16.60 | $15.72 | $16.54 | $16.54 | 787,748 |
| 2020-03-30 | $15.52 | $16.25 | $15.36 | $16.00 | $16.00 | 618,179 |
| 2020-03-27 | $18.39 | $18.49 | $15.72 | $15.84 | $15.84 | 699,875 |
| 2020-03-26 | $18.74 | $21.05 | $17.62 | $18.70 | $18.70 | 892,751 |
| 2020-03-25 | $15.52 | $19.73 | $15.43 | $18.39 | $18.39 | 1,260,292 |
| 2020-03-24 | $13.29 | $15.57 | $12.96 | $15.37 | $15.37 | 1,053,924 |
| 2020-03-23 | $14.19 | $14.19 | $11.67 | $11.91 | $11.91 | 965,223 |
| 2020-03-20 | $16.36 | $16.45 | $13.48 | $13.84 | $13.84 | 2,587,035 |
| 2020-03-19 | $14.81 | $16.83 | $14.02 | $16.44 | $16.44 | 577,990 |
| 2020-03-18 | $14.74 | $15.69 | $14.10 | $14.86 | $14.86 | 928,893 |
| 2020-03-17 | $16.57 | $17.37 | $15.11 | $16.16 | $16.16 | 694,161 |
| 2020-03-16 | $17.31 | $19.23 | $16.01 | $16.25 | $16.25 | 1,351,388 |
| 2020-03-13 | $18.39 | $18.95 | $17.02 | $18.46 | $18.46 | 1,626,421 |
| 2020-03-12 | $19.65 | $19.66 | $16.80 | $16.95 | $16.95 | 1,469,709 |
| 2020-03-11 | $23.87 | $24.19 | $21.50 | $21.54 | $21.54 | 833,647 |
| 2020-03-10 | $23.92 | $25.28 | $23.29 | $24.80 | $24.80 | 945,673 |
| 2020-03-09 | $23.61 | $25.22 | $22.64 | $22.77 | $22.77 | 1,167,727 |
| 2020-03-06 | $28.24 | $28.58 | $26.17 | $27.26 | $27.26 | 1,035,071 |
| 2020-03-05 | $30.28 | $30.66 | $28.91 | $29.41 | $29.41 | 502,208 |
| 2020-03-04 | $30.52 | $31.17 | $29.79 | $31.14 | $31.14 | 530,535 |
| 2020-03-03 | $31.11 | $32.38 | $29.76 | $30.00 | $30.00 | 563,924 |
| 2020-03-02 | $30.14 | $31.21 | $29.35 | $31.20 | $31.20 | 990,192 |
| 2020-02-28 | $28.00 | $29.71 | $27.83 | $29.70 | $29.70 | 889,036 |
| 2020-02-27 | $29.24 | $30.74 | $28.58 | $29.11 | $29.11 | 710,924 |
| 2020-02-26 | $30.44 | $30.82 | $29.59 | $30.06 | $30.06 | 779,956 |
| 2020-02-25 | $32.35 | $32.35 | $30.12 | $30.20 | $30.20 | 425,665 |
| 2020-02-24 | $32.21 | $32.59 | $30.72 | $32.21 | $32.21 | 534,267 |
| 2020-02-21 | $35.49 | $35.49 | $33.47 | $33.52 | $33.52 | 588,275 |
| 2020-02-20 | $35.98 | $36.67 | $35.62 | $35.70 | $35.70 | 605,879 |
| 2020-02-19 | $35.82 | $36.44 | $35.82 | $36.14 | $36.14 | 365,063 |
| 2020-02-18 | $35.58 | $35.99 | $35.51 | $35.77 | $35.77 | 346,876 |
| 2020-02-14 | $35.35 | $35.74 | $35.35 | $35.60 | $35.60 | 249,445 |
| 2020-02-13 | $35.60 | $35.97 | $35.21 | $35.32 | $35.32 | 218,004 |
| 2020-02-12 | $35.00 | $35.88 | $34.82 | $35.71 | $35.71 | 418,774 |
| 2020-02-11 | $34.40 | $35.27 | $34.15 | $34.81 | $34.81 | 303,667 |
| 2020-02-10 | $33.80 | $34.07 | $33.62 | $33.97 | $33.97 | 314,846 |
| 2020-02-07 | $34.73 | $34.77 | $33.58 | $33.86 | $33.86 | 423,588 |
| 2020-02-06 | $35.27 | $35.80 | $34.88 | $34.99 | $34.99 | 552,242 |
| 2020-02-05 | $33.43 | $35.10 | $33.05 | $34.99 | $34.99 | 697,698 |
| 2020-02-04 | $31.08 | $34.33 | $30.08 | $33.05 | $33.05 | 1,389,177 |
| 2020-02-03 | $33.22 | $33.58 | $32.39 | $32.49 | $32.49 | 846,581 |
| 2020-01-31 | $33.37 | $33.51 | $32.56 | $33.11 | $33.11 | 454,581 |
| 2020-01-30 | $32.94 | $33.63 | $32.62 | $33.52 | $33.52 | 388,019 |
| 2020-01-29 | $33.75 | $34.09 | $32.55 | $33.26 | $33.26 | 783,389 |
| 2020-01-28 | $34.08 | $34.28 | $33.20 | $33.53 | $33.53 | 889,227 |
| 2020-01-27 | $34.08 | $34.35 | $33.75 | $33.77 | $33.77 | 667,215 |
| 2020-01-24 | $36.01 | $36.01 | $34.50 | $34.61 | $34.61 | 528,063 |
| 2020-01-23 | $36.14 | $36.31 | $35.59 | $36.03 | $36.03 | 360,329 |
| 2020-01-22 | $36.25 | $36.56 | $35.90 | $36.19 | $36.19 | 386,243 |
| 2020-01-21 | $35.56 | $36.36 | $35.53 | $36.24 | $36.24 | 294,945 |
| 2020-01-17 | $36.50 | $36.78 | $35.68 | $35.76 | $35.76 | 430,573 |
| 2020-01-16 | $35.80 | $36.64 | $35.40 | $36.30 | $36.30 | 361,044 |
| 2020-01-15 | $34.60 | $35.51 | $34.60 | $35.48 | $35.48 | 410,146 |
| 2020-01-14 | $34.42 | $34.96 | $34.27 | $34.80 | $34.80 | 498,872 |
| 2020-01-13 | $34.57 | $34.85 | $34.40 | $34.68 | $34.68 | 405,360 |
| 2020-01-10 | $34.54 | $34.88 | $34.20 | $34.62 | $34.62 | 452,167 |
| 2020-01-09 | $35.05 | $35.59 | $34.57 | $34.61 | $34.61 | 448,449 |
| 2020-01-08 | $34.85 | $35.63 | $34.81 | $35.11 | $35.11 | 428,398 |
| 2020-01-07 | $33.68 | $35.15 | $33.62 | $34.82 | $34.82 | 1,100,885 |
| 2020-01-06 | $31.92 | $32.73 | $31.70 | $32.70 | $32.70 | 337,543 |
| 2020-01-03 | $31.53 | $32.20 | $31.53 | $32.16 | $32.16 | 417,984 |
| 2020-01-02 | $32.08 | $32.25 | $31.29 | $31.89 | $31.89 | 259,702 |
| 2019-12-31 | $31.72 | $32.39 | $31.65 | $31.98 | $31.98 | 336,904 |
| 2019-12-30 | $31.79 | $31.95 | $31.58 | $31.69 | $31.69 | 319,901 |
| 2019-12-27 | $31.60 | $31.79 | $31.36 | $31.69 | $31.69 | 279,573 |
| 2019-12-26 | $31.37 | $31.56 | $31.22 | $31.49 | $31.49 | 205,307 |
| 2019-12-24 | $31.31 | $31.54 | $30.87 | $31.42 | $31.42 | 101,589 |
| 2019-12-23 | $31.60 | $31.73 | $31.18 | $31.21 | $31.21 | 423,325 |
| 2019-12-20 | $31.31 | $31.74 | $30.98 | $31.43 | $31.43 | 713,691 |
| 2019-12-19 | $30.92 | $31.27 | $30.56 | $31.27 | $31.27 | 315,016 |
| 2019-12-18 | $31.08 | $31.15 | $29.91 | $30.99 | $30.99 | 585,950 |
| 2019-12-17 | $30.25 | $31.15 | $30.25 | $30.97 | $30.97 | 367,691 |
| 2019-12-16 | $29.49 | $30.51 | $29.32 | $30.26 | $30.26 | 521,625 |
| 2019-12-13 | $30.01 | $30.35 | $29.32 | $29.50 | $29.50 | 475,852 |
| 2019-12-12 | $29.95 | $30.35 | $29.75 | $30.17 | $30.17 | 441,454 |
| 2019-12-11 | $29.26 | $30.13 | $29.11 | $29.92 | $29.92 | 463,551 |
| 2019-12-10 | $28.86 | $29.15 | $28.74 | $29.12 | $29.12 | 470,762 |
| 2019-12-09 | $29.18 | $29.29 | $28.83 | $28.97 | $28.97 | 514,319 |
| 2019-12-06 | $29.68 | $29.68 | $28.57 | $29.12 | $29.12 | 858,239 |
| 2019-12-05 | $28.56 | $29.39 | $28.26 | $29.29 | $29.29 | 982,058 |
| 2019-12-04 | $28.74 | $29.01 | $28.22 | $28.41 | $28.41 | 958,516 |
| 2019-12-03 | $28.89 | $28.98 | $28.22 | $28.69 | $28.69 | 589,934 |
| 2019-12-02 | $29.63 | $29.76 | $28.60 | $28.93 | $28.93 | 1,198,790 |
| 2019-11-29 | $30.13 | $30.13 | $29.60 | $29.65 | $29.65 | 353,022 |
| 2019-11-27 | $29.59 | $30.60 | $29.35 | $30.14 | $30.14 | 1,122,855 |
| 2019-11-26 | $31.25 | $32.41 | $29.16 | $30.15 | $30.15 | 3,192,135 |
| 2019-11-25 | $33.76 | $34.30 | $33.08 | $33.37 | $33.37 | 1,529,388 |
| 2019-11-22 | $34.08 | $34.22 | $33.59 | $33.69 | $33.69 | 496,023 |
| 2019-11-21 | $34.33 | $34.67 | $33.87 | $33.95 | $33.95 | 312,816 |
| 2019-11-20 | $34.27 | $35.28 | $34.25 | $34.43 | $34.43 | 442,926 |
| 2019-11-19 | $34.68 | $34.95 | $34.16 | $34.49 | $34.49 | 547,123 |
| 2019-11-18 | $34.42 | $34.76 | $34.27 | $34.47 | $34.47 | 405,516 |
| 2019-11-15 | $34.66 | $34.72 | $34.08 | $34.48 | $34.48 | 419,705 |
| 2019-11-14 | $34.15 | $34.51 | $33.88 | $34.46 | $34.46 | 354,347 |
| 2019-11-13 | $33.16 | $34.24 | $32.98 | $34.03 | $34.03 | 418,751 |
| 2019-11-12 | $32.75 | $33.71 | $32.64 | $33.47 | $33.47 | 433,013 |
| 2019-11-11 | $32.60 | $33.03 | $32.60 | $32.85 | $32.85 | 430,307 |
| 2019-11-08 | $32.89 | $33.00 | $32.45 | $32.88 | $32.88 | 223,261 |
| 2019-11-07 | $33.08 | $33.60 | $32.81 | $32.98 | $32.98 | 266,877 |
| 2019-11-06 | $32.87 | $33.01 | $32.51 | $32.98 | $32.98 | 295,322 |
| 2019-11-05 | $32.81 | $33.26 | $32.56 | $33.00 | $33.00 | 315,475 |
| 2019-11-04 | $32.75 | $33.00 | $32.18 | $32.68 | $32.68 | 440,530 |
| 2019-11-01 | $31.19 | $32.51 | $31.19 | $32.51 | $32.51 | 448,536 |
| 2019-10-31 | $30.97 | $31.19 | $30.78 | $31.04 | $31.04 | 324,940 |
| 2019-10-30 | $31.24 | $31.27 | $30.34 | $31.02 | $31.02 | 291,156 |
| 2019-10-29 | $31.41 | $31.78 | $31.30 | $31.37 | $31.37 | 244,037 |
| 2019-10-28 | $32.16 | $32.34 | $31.51 | $31.56 | $31.56 | 383,964 |
| 2019-10-25 | $31.60 | $32.51 | $31.40 | $32.02 | $32.02 | 469,054 |
| 2019-10-24 | $32.78 | $32.92 | $31.39 | $31.54 | $31.54 | 450,455 |
| 2019-10-23 | $33.53 | $33.53 | $32.34 | $32.75 | $32.75 | 554,995 |
| 2019-10-22 | $33.50 | $33.68 | $33.03 | $33.40 | $33.40 | 410,509 |
| 2019-10-21 | $33.21 | $33.57 | $32.94 | $33.42 | $33.42 | 483,588 |
| 2019-10-18 | $32.60 | $33.13 | $32.53 | $32.89 | $32.89 | 300,323 |
| 2019-10-17 | $32.60 | $33.21 | $32.37 | $32.70 | $32.70 | 639,289 |
| 2019-10-16 | $31.93 | $32.75 | $31.93 | $32.38 | $32.38 | 583,805 |
| 2019-10-15 | $31.38 | $32.77 | $31.16 | $31.99 | $31.99 | 1,076,080 |
| 2019-10-14 | $30.49 | $30.97 | $30.18 | $30.79 | $30.79 | 692,377 |
| 2019-10-11 | $30.72 | $31.28 | $30.48 | $30.50 | $30.50 | 717,769 |
| 2019-10-10 | $31.10 | $31.68 | $30.61 | $30.77 | $30.77 | 430,625 |
| 2019-10-09 | $30.87 | $31.63 | $30.87 | $31.25 | $31.25 | 395,096 |
| 2019-10-08 | $30.62 | $30.87 | $30.32 | $30.56 | $30.56 | 384,264 |
| 2019-10-07 | $31.42 | $31.56 | $30.88 | $30.99 | $30.99 | 457,586 |
| 2019-10-04 | $30.77 | $31.70 | $30.58 | $31.59 | $31.59 | 406,058 |
| 2019-10-03 | $31.17 | $31.17 | $29.95 | $30.62 | $30.62 | 478,412 |
| 2019-10-02 | $31.32 | $31.44 | $30.60 | $31.23 | $31.23 | 494,027 |
| 2019-10-01 | $33.81 | $34.10 | $31.36 | $31.39 | $31.39 | 697,674 |
| 2019-09-30 | $33.30 | $33.81 | $33.30 | $33.53 | $33.53 | 499,746 |
| 2019-09-27 | $33.90 | $34.08 | $33.13 | $33.38 | $33.38 | 407,923 |
| 2019-09-26 | $33.52 | $34.40 | $33.01 | $33.68 | $33.68 | 637,820 |
| 2019-09-25 | $33.42 | $34.19 | $33.12 | $34.00 | $34.00 | 443,183 |
| 2019-09-24 | $34.15 | $34.15 | $33.18 | $33.31 | $33.31 | 470,628 |
| 2019-09-23 | $34.22 | $34.57 | $34.08 | $34.17 | $34.17 | 302,407 |
| 2019-09-20 | $34.74 | $34.95 | $34.46 | $34.51 | $34.51 | 604,531 |
| 2019-09-19 | $34.88 | $35.19 | $34.58 | $34.83 | $34.83 | 500,294 |
| 2019-09-18 | $34.56 | $34.96 | $34.14 | $34.71 | $34.71 | 519,795 |
| 2019-09-17 | $34.56 | $35.02 | $34.46 | $34.53 | $34.53 | 405,938 |
| 2019-09-16 | $34.92 | $35.12 | $34.65 | $34.69 | $34.69 | 471,368 |
| 2019-09-13 | $35.13 | $35.40 | $34.80 | $34.93 | $34.93 | 434,728 |
| 2019-09-12 | $34.66 | $35.21 | $34.47 | $35.07 | $35.07 | 492,532 |
| 2019-09-11 | $33.79 | $34.76 | $33.36 | $34.76 | $34.76 | 755,532 |
| 2019-09-10 | $32.85 | $33.88 | $32.65 | $33.61 | $33.61 | 666,762 |
| 2019-09-09 | $31.85 | $33.14 | $31.70 | $32.92 | $32.92 | 461,246 |
| 2019-09-06 | $31.74 | $32.21 | $31.41 | $31.74 | $31.74 | 330,229 |
| 2019-09-05 | $30.97 | $32.00 | $30.67 | $31.67 | $31.67 | 562,312 |
| 2019-09-04 | $30.74 | $30.87 | $30.16 | $30.60 | $30.60 | 391,105 |
| 2019-09-03 | $31.32 | $31.71 | $30.43 | $30.53 | $30.53 | 780,687 |
| 2019-08-30 | $31.42 | $32.22 | $31.40 | $31.88 | $31.88 | 900,602 |
| 2019-08-29 | $30.66 | $31.46 | $30.66 | $31.08 | $31.08 | 1,176,621 |
| 2019-08-28 | $30.11 | $30.39 | $29.59 | $30.32 | $30.32 | 1,036,580 |
| 2019-08-27 | $30.87 | $31.00 | $30.05 | $30.17 | $30.17 | 882,293 |
| 2019-08-26 | $30.99 | $31.04 | $30.16 | $30.64 | $30.64 | 466,082 |
| 2019-08-23 | $30.96 | $31.62 | $30.63 | $30.76 | $30.76 | 605,123 |
| 2019-08-22 | $31.05 | $31.41 | $30.76 | $31.16 | $31.16 | 379,267 |
| 2019-08-21 | $31.08 | $31.20 | $30.60 | $30.88 | $30.88 | 775,547 |
| 2019-08-20 | $30.54 | $30.97 | $30.54 | $30.64 | $30.64 | 525,280 |
| 2019-08-19 | $30.52 | $31.04 | $30.20 | $30.52 | $30.52 | 541,686 |
| 2019-08-16 | $30.63 | $30.97 | $28.67 | $30.03 | $30.03 | 677,757 |
| 2019-08-15 | $30.74 | $30.94 | $30.27 | $30.56 | $30.56 | 589,837 |
| 2019-08-14 | $30.04 | $30.94 | $29.95 | $30.60 | $30.60 | 750,145 |
| 2019-08-13 | $30.48 | $31.57 | $30.16 | $30.46 | $30.46 | 1,057,289 |
| 2019-08-12 | $29.21 | $30.97 | $29.00 | $30.76 | $30.76 | 1,480,625 |
| 2019-08-09 | $28.79 | $29.89 | $27.81 | $29.47 | $29.47 | 998,935 |
| 2019-08-08 | $27.74 | $29.62 | $27.74 | $28.77 | $28.77 | 1,989,295 |
| 2019-08-07 | $30.19 | $31.84 | $26.50 | $27.53 | $27.53 | 4,641,444 |
| 2019-08-06 | $35.73 | $36.63 | $34.37 | $34.89 | $34.89 | 1,211,856 |
| 2019-08-05 | $34.72 | $35.47 | $34.48 | $35.41 | $35.41 | 526,833 |
| 2019-08-02 | $35.17 | $35.41 | $34.64 | $35.16 | $35.16 | 423,890 |
| 2019-08-01 | $36.23 | $36.38 | $35.16 | $35.25 | $35.25 | 467,453 |
| 2019-07-31 | $37.00 | $37.47 | $36.18 | $36.23 | $36.23 | 793,998 |
| 2019-07-30 | $36.25 | $37.44 | $36.17 | $37.29 | $37.29 | 405,868 |
| 2019-07-29 | $37.46 | $37.52 | $36.34 | $36.52 | $36.52 | 364,047 |
| 2019-07-26 | $37.41 | $37.78 | $37.16 | $37.44 | $37.44 | 374,615 |
| 2019-07-25 | $37.43 | $37.87 | $37.22 | $37.51 | $37.51 | 325,612 |
| 2019-07-24 | $36.03 | $37.29 | $35.84 | $37.28 | $37.28 | 520,071 |
| 2019-07-23 | $35.37 | $35.91 | $35.16 | $35.91 | $35.91 | 299,415 |
| 2019-07-22 | $35.40 | $35.73 | $34.79 | $35.12 | $35.12 | 434,121 |
| 2019-07-19 | $35.42 | $35.92 | $35.35 | $35.41 | $35.41 | 319,893 |
| 2019-07-18 | $36.22 | $36.23 | $34.99 | $35.50 | $35.50 | 568,247 |
| 2019-07-17 | $36.75 | $36.81 | $36.05 | $36.08 | $36.08 | 500,403 |
| 2019-07-16 | $36.59 | $37.08 | $36.41 | $36.76 | $36.76 | 254,621 |
| 2019-07-15 | $37.22 | $37.29 | $36.48 | $36.66 | $36.66 | 284,889 |
| 2019-07-12 | $36.63 | $37.33 | $36.50 | $37.20 | $37.20 | 311,579 |
| 2019-07-11 | $36.50 | $36.80 | $36.16 | $36.44 | $36.44 | 442,291 |
| 2019-07-10 | $36.63 | $36.90 | $35.84 | $36.47 | $36.47 | 403,238 |
| 2019-07-09 | $36.83 | $37.20 | $36.25 | $36.51 | $36.51 | 465,058 |
| 2019-07-08 | $36.88 | $37.39 | $36.38 | $37.17 | $37.17 | 536,335 |
| 2019-07-05 | $36.82 | $36.98 | $36.32 | $36.91 | $36.91 | 265,849 |
| 2019-07-03 | $36.89 | $37.19 | $35.47 | $36.90 | $36.90 | 375,054 |
| 2019-07-02 | $37.47 | $37.77 | $36.43 | $36.98 | $36.98 | 759,178 |
| 2019-07-01 | $37.18 | $37.92 | $37.12 | $37.89 | $37.89 | 720,705 |
| 2019-06-28 | $35.89 | $36.88 | $35.87 | $36.72 | $36.72 | 2,058,304 |
| 2019-06-27 | $35.16 | $35.83 | $35.07 | $35.82 | $35.82 | 694,572 |
| 2019-06-26 | $35.02 | $35.29 | $34.81 | $34.97 | $34.97 | 386,023 |
| 2019-06-25 | $34.94 | $35.09 | $34.71 | $34.98 | $34.98 | 444,911 |
| 2019-06-24 | $34.54 | $35.32 | $34.34 | $34.96 | $34.96 | 435,197 |
| 2019-06-21 | $35.07 | $35.11 | $34.19 | $34.56 | $34.56 | 947,966 |
| 2019-06-20 | $35.01 | $35.29 | $34.57 | $35.19 | $35.19 | 504,972 |
| 2019-06-19 | $34.97 | $35.34 | $34.51 | $34.73 | $34.73 | 549,476 |
| 2019-06-18 | $34.24 | $35.15 | $33.93 | $34.96 | $34.96 | 626,045 |
| 2019-06-17 | $33.83 | $34.28 | $33.49 | $34.03 | $34.03 | 843,313 |
| 2019-06-14 | $34.13 | $34.13 | $33.37 | $33.52 | $33.52 | 833,054 |
| 2019-06-13 | $33.34 | $34.35 | $33.34 | $34.12 | $34.12 | 1,060,469 |
| 2019-06-12 | $33.71 | $34.02 | $32.73 | $33.25 | $33.25 | 936,175 |
| 2019-06-11 | $35.00 | $35.36 | $33.73 | $33.81 | $33.81 | 1,297,572 |
| 2019-06-10 | $34.83 | $35.35 | $34.42 | $34.84 | $34.84 | 979,251 |
| 2019-06-07 | $34.85 | $35.25 | $34.59 | $34.98 | $34.98 | 698,946 |
| 2019-06-06 | $34.65 | $34.92 | $34.29 | $34.72 | $34.72 | 800,591 |
| 2019-06-05 | $35.80 | $36.10 | $34.70 | $34.76 | $34.76 | 783,089 |
| 2019-06-04 | $35.64 | $36.21 | $34.93 | $35.85 | $35.85 | 497,376 |
| 2019-06-03 | $34.44 | $35.24 | $34.42 | $35.17 | $35.17 | 613,828 |
| 2019-05-31 | $34.37 | $34.94 | $34.13 | $34.56 | $34.56 | 773,654 |
| 2019-05-30 | $34.77 | $35.46 | $34.21 | $34.85 | $34.85 | 533,601 |
| 2019-05-29 | $34.89 | $35.06 | $34.53 | $34.73 | $34.73 | 512,424 |
| 2019-05-28 | $35.91 | $36.18 | $35.07 | $35.08 | $35.08 | 576,542 |
| 2019-05-24 | $36.10 | $36.35 | $35.61 | $35.70 | $35.70 | 400,459 |
| 2019-05-23 | $36.84 | $36.97 | $35.70 | $35.94 | $35.94 | 365,024 |
| 2019-05-22 | $37.97 | $37.99 | $36.94 | $37.09 | $37.09 | 304,800 |
| 2019-05-21 | $37.90 | $38.51 | $37.80 | $38.27 | $38.27 | 277,282 |
| 2019-05-20 | $37.48 | $38.17 | $37.26 | $37.63 | $37.63 | 294,190 |
| 2019-05-17 | $38.41 | $38.79 | $37.65 | $37.68 | $37.68 | 342,007 |
| 2019-05-16 | $38.17 | $38.99 | $38.07 | $38.67 | $38.67 | 364,451 |
| 2019-05-15 | $38.05 | $38.67 | $37.84 | $38.15 | $38.15 | 461,137 |
| 2019-05-14 | $37.94 | $38.37 | $37.64 | $38.27 | $38.27 | 811,913 |
| 2019-05-13 | $38.23 | $38.38 | $37.42 | $37.77 | $37.77 | 534,698 |
| 2019-05-10 | $39.27 | $39.27 | $37.86 | $38.85 | $38.85 | 704,024 |
| 2019-05-09 | $38.45 | $39.42 | $38.16 | $39.33 | $39.33 | 744,919 |
| 2019-05-08 | $39.20 | $40.00 | $37.51 | $38.73 | $38.73 | 1,179,567 |
| 2019-05-07 | $38.03 | $38.46 | $37.03 | $37.63 | $37.63 | 833,215 |
| 2019-05-06 | $38.29 | $38.49 | $37.37 | $38.31 | $38.31 | 701,203 |
| 2019-05-03 | $37.90 | $38.93 | $37.80 | $38.87 | $38.87 | 757,897 |
| 2019-05-02 | $37.65 | $38.17 | $37.44 | $37.81 | $37.81 | 538,741 |
| 2019-05-01 | $37.74 | $38.62 | $37.39 | $37.59 | $37.59 | 590,979 |
| 2019-04-30 | $38.33 | $38.61 | $37.50 | $37.66 | $37.66 | 553,299 |
| 2019-04-29 | $38.00 | $38.86 | $37.94 | $38.29 | $38.29 | 425,846 |
| 2019-04-26 | $38.04 | $38.33 | $37.71 | $38.00 | $38.00 | 575,037 |
| 2019-04-25 | $38.63 | $38.72 | $37.49 | $38.07 | $38.07 | 757,733 |
| 2019-04-24 | $38.08 | $39.28 | $37.93 | $38.84 | $38.84 | 799,929 |
| 2019-04-23 | $37.87 | $38.39 | $37.46 | $38.19 | $38.19 | 587,705 |
| 2019-04-22 | $38.67 | $38.71 | $37.55 | $37.85 | $37.85 | 459,166 |
| 2019-04-18 | $37.79 | $38.86 | $37.45 | $38.80 | $38.80 | 545,198 |
| 2019-04-17 | $37.56 | $37.93 | $37.18 | $37.89 | $37.89 | 506,135 |
| 2019-04-16 | $37.37 | $37.63 | $36.92 | $37.42 | $37.42 | 407,587 |
| 2019-04-15 | $37.09 | $37.42 | $36.79 | $37.30 | $37.30 | 417,431 |
| 2019-04-12 | $36.23 | $36.93 | $35.83 | $36.90 | $36.90 | 466,250 |
| 2019-04-11 | $35.52 | $36.24 | $35.01 | $36.01 | $36.01 | 533,190 |
| 2019-04-10 | $34.23 | $35.37 | $34.00 | $35.33 | $35.33 | 448,374 |
| 2019-04-09 | $34.42 | $34.73 | $34.03 | $34.25 | $34.25 | 713,381 |
| 2019-04-08 | $34.87 | $35.37 | $34.38 | $34.63 | $34.63 | 496,459 |
| 2019-04-05 | $34.68 | $35.27 | $34.46 | $35.07 | $35.07 | 737,546 |
| 2019-04-04 | $33.67 | $35.04 | $33.54 | $34.55 | $34.55 | 882,322 |
| 2019-04-03 | $33.62 | $34.04 | $33.18 | $33.71 | $33.71 | 825,535 |
| 2019-04-02 | $32.53 | $33.30 | $32.19 | $33.19 | $33.19 | 810,918 |
| 2019-04-01 | $32.33 | $33.08 | $31.82 | $32.59 | $32.59 | 727,706 |
| 2019-03-29 | $32.42 | $32.79 | $32.05 | $32.16 | $32.16 | 828,499 |
| 2019-03-28 | $32.13 | $32.81 | $31.95 | $32.26 | $32.26 | 1,106,242 |
| 2019-03-27 | $32.59 | $32.72 | $31.25 | $32.00 | $32.00 | 2,486,487 |
| 2019-03-26 | $33.12 | $33.39 | $31.55 | $32.49 | $32.49 | 3,701,330 |
| 2019-03-25 | $33.26 | $34.21 | $33.01 | $34.11 | $34.11 | 755,284 |
| 2019-03-22 | $34.33 | $34.51 | $33.31 | $33.32 | $33.32 | 746,827 |
| 2019-03-21 | $34.04 | $34.67 | $33.94 | $34.64 | $34.64 | 763,508 |
| 2019-03-20 | $34.83 | $35.27 | $33.86 | $34.16 | $34.16 | 618,348 |
| 2019-03-19 | $35.25 | $35.48 | $34.70 | $34.93 | $34.93 | 607,985 |
| 2019-03-18 | $34.70 | $35.14 | $34.65 | $35.08 | $35.08 | 503,210 |
| 2019-03-15 | $34.00 | $34.78 | $33.80 | $34.62 | $34.62 | 1,052,952 |
| 2019-03-14 | $33.70 | $33.86 | $33.27 | $33.56 | $33.56 | 544,873 |
| 2019-03-13 | $33.70 | $33.84 | $33.27 | $33.66 | $33.66 | 642,324 |
| 2019-03-12 | $33.96 | $34.27 | $33.38 | $33.60 | $33.60 | 632,588 |
| 2019-03-11 | $34.20 | $34.20 | $33.56 | $33.94 | $33.94 | 787,995 |
| 2019-03-08 | $34.22 | $34.34 | $33.81 | $34.05 | $34.05 | 498,804 |
| 2019-03-07 | $35.00 | $35.00 | $34.10 | $34.42 | $34.42 | 886,938 |
| 2019-03-06 | $35.86 | $36.16 | $34.65 | $34.98 | $34.98 | 924,581 |
| 2019-03-05 | $37.16 | $37.17 | $35.96 | $35.98 | $35.98 | 554,703 |
| 2019-03-04 | $37.01 | $37.39 | $36.67 | $37.19 | $37.19 | 584,302 |
| 2019-03-01 | $36.44 | $37.02 | $36.32 | $36.90 | $36.90 | 534,407 |
| 2019-02-28 | $36.44 | $36.64 | $35.84 | $36.27 | $36.27 | 532,763 |
| 2019-02-27 | $36.47 | $36.56 | $35.64 | $36.43 | $36.43 | 489,433 |
| 2019-02-26 | $37.06 | $37.36 | $36.45 | $36.46 | $36.46 | 472,249 |
| 2019-02-25 | $38.02 | $38.11 | $36.98 | $37.01 | $37.01 | 833,135 |
| 2019-02-22 | $37.40 | $37.82 | $36.94 | $37.59 | $37.59 | 808,984 |
| 2019-02-21 | $36.74 | $37.45 | $36.53 | $37.34 | $37.34 | 597,131 |
| 2019-02-20 | $37.43 | $37.55 | $36.60 | $36.74 | $36.74 | 711,547 |
| 2019-02-19 | $36.98 | $37.85 | $36.32 | $37.64 | $37.64 | 673,556 |
| 2019-02-15 | $36.95 | $37.75 | $36.79 | $37.26 | $37.26 | 597,199 |
| 2019-02-14 | $35.76 | $36.85 | $35.48 | $36.62 | $36.62 | 681,042 |
| 2019-02-13 | $36.38 | $37.27 | $35.48 | $36.02 | $36.02 | 891,715 |
| 2019-02-12 | $35.38 | $36.56 | $34.84 | $36.29 | $36.29 | 930,316 |
| 2019-02-11 | $34.00 | $35.38 | $34.00 | $35.05 | $35.05 | 2,208,652 |
| 2019-02-08 | $38.48 | $38.55 | $33.50 | $33.89 | $33.89 | 2,785,116 |
| 2019-02-07 | $36.08 | $36.22 | $35.24 | $35.70 | $35.70 | 862,529 |
| 2019-02-06 | $36.38 | $36.58 | $35.57 | $36.17 | $36.17 | 926,455 |
| 2019-02-05 | $36.79 | $37.13 | $35.93 | $36.43 | $36.43 | 743,379 |
| 2019-02-04 | $36.45 | $36.83 | $36.12 | $36.68 | $36.68 | 518,654 |
| 2019-02-01 | $36.33 | $37.09 | $36.23 | $36.49 | $36.49 | 513,553 |
| 2019-01-31 | $36.41 | $36.77 | $35.90 | $36.33 | $36.33 | 800,653 |
| 2019-01-30 | $36.81 | $37.25 | $36.09 | $36.44 | $36.44 | 633,757 |
| 2019-01-29 | $36.08 | $36.50 | $35.27 | $36.42 | $36.42 | 460,197 |
| 2019-01-28 | $34.69 | $36.50 | $34.62 | $36.02 | $36.02 | 757,077 |
| 2019-01-25 | $34.97 | $36.13 | $34.97 | $35.09 | $35.09 | 596,935 |
| 2019-01-24 | $33.93 | $34.89 | $33.93 | $34.77 | $34.77 | 434,385 |
| 2019-01-23 | $34.20 | $34.77 | $32.29 | $33.93 | $33.93 | 424,125 |
| 2019-01-22 | $33.89 | $34.76 | $32.56 | $34.17 | $34.17 | 848,856 |
| 2019-01-18 | $33.86 | $34.60 | $33.77 | $34.20 | $34.20 | 713,672 |
| 2019-01-17 | $33.05 | $34.03 | $32.80 | $33.78 | $33.78 | 664,107 |
| 2019-01-16 | $34.06 | $34.62 | $33.20 | $33.26 | $33.26 | 607,782 |
| 2019-01-15 | $34.31 | $34.31 | $33.74 | $34.00 | $34.00 | 514,867 |
| 2019-01-14 | $33.83 | $34.77 | $33.79 | $34.25 | $34.25 | 541,439 |
| 2019-01-11 | $33.99 | $34.57 | $33.66 | $34.16 | $34.16 | 785,578 |
| 2019-01-10 | $34.57 | $34.73 | $33.86 | $34.19 | $34.19 | 743,615 |
| 2019-01-09 | $34.00 | $35.07 | $33.79 | $34.74 | $34.74 | 1,275,325 |
| 2019-01-08 | $35.16 | $35.16 | $33.71 | $33.77 | $33.77 | 1,262,183 |
| 2019-01-07 | $34.13 | $35.56 | $33.84 | $35.00 | $35.00 | 1,025,272 |
| 2019-01-04 | $32.86 | $34.13 | $32.19 | $34.08 | $34.08 | 804,713 |
| 2019-01-03 | $32.28 | $32.72 | $31.48 | $32.28 | $32.28 | 613,755 |
| 2019-01-02 | $31.17 | $33.06 | $31.00 | $32.53 | $32.53 | 1,013,412 |
| 2018-12-31 | $31.59 | $31.91 | $30.45 | $31.72 | $31.72 | 735,516 |
| 2018-12-28 | $30.96 | $31.65 | $30.26 | $31.44 | $31.44 | 1,182,406 |
| 2018-12-27 | $30.65 | $31.52 | $30.45 | $30.79 | $30.79 | 842,084 |
| 2018-12-26 | $30.42 | $31.17 | $28.98 | $31.15 | $31.15 | 675,956 |
| 2018-12-24 | $30.96 | $31.55 | $29.33 | $30.17 | $30.17 | 665,287 |
| 2018-12-21 | $31.16 | $31.69 | $30.49 | $31.29 | $31.29 | 2,050,902 |
| 2018-12-20 | $31.45 | $32.03 | $30.58 | $30.90 | $30.90 | 1,039,465 |
| 2018-12-19 | $31.75 | $32.69 | $31.46 | $31.59 | $31.59 | 1,130,784 |
| 2018-12-18 | $31.54 | $32.55 | $31.39 | $31.62 | $31.62 | 1,152,941 |
| 2018-12-17 | $31.68 | $32.44 | $30.97 | $31.53 | $31.53 | 1,248,990 |
| 2018-12-14 | $30.84 | $32.15 | $30.05 | $31.67 | $31.67 | 1,269,775 |
| 2018-12-13 | $32.10 | $32.72 | $31.78 | $31.82 | $31.82 | 1,323,667 |
| 2018-12-12 | $32.70 | $33.06 | $32.04 | $32.05 | $32.05 | 1,108,522 |
| 2018-12-11 | $33.09 | $33.56 | $32.14 | $32.25 | $32.25 | 1,365,058 |
| 2018-12-10 | $32.96 | $33.70 | $32.44 | $32.70 | $32.70 | 2,134,523 |
| 2018-12-07 | $33.25 | $33.90 | $32.47 | $33.00 | $33.00 | 1,371,902 |
| 2018-12-06 | $32.66 | $33.49 | $32.35 | $32.97 | $32.97 | 1,931,721 |
| 2018-12-04 | $34.04 | $34.33 | $32.94 | $33.06 | $33.06 | 1,556,162 |
| 2018-12-03 | $35.12 | $35.18 | $33.81 | $34.34 | $34.34 | 1,438,990 |
| 2018-11-30 | $34.67 | $35.34 | $33.99 | $34.86 | $34.86 | 1,160,984 |
| 2018-11-29 | $34.92 | $35.29 | $33.88 | $34.91 | $34.91 | 1,508,117 |
| 2018-11-28 | $33.03 | $34.59 | $32.69 | $34.52 | $34.52 | 1,652,536 |
| 2018-11-27 | $33.49 | $34.45 | $33.11 | $34.02 | $34.02 | 1,400,394 |
| 2018-11-26 | $33.40 | $33.53 | $32.50 | $33.06 | $33.06 | 1,642,724 |
| 2018-11-23 | $32.48 | $33.42 | $32.25 | $33.01 | $33.01 | 992,965 |
| 2018-11-21 | $28.23 | $33.98 | $28.23 | $32.81 | $32.81 | 5,556,114 |
| 2018-11-20 | $25.57 | $29.74 | $25.10 | $28.06 | $28.06 | 6,430,674 |
| 2018-11-19 | $27.54 | $27.87 | $26.81 | $27.77 | $27.77 | 1,343,882 |
| 2018-11-16 | $27.13 | $27.86 | $27.03 | $27.62 | $27.62 | 1,217,583 |
| 2018-11-15 | $27.66 | $27.92 | $26.47 | $27.59 | $27.59 | 1,482,431 |
| 2018-11-14 | $27.62 | $28.36 | $27.36 | $28.05 | $28.05 | 1,168,790 |
| 2018-11-13 | $26.86 | $28.35 | $26.79 | $27.26 | $27.26 | 1,117,606 |
| 2018-11-12 | $27.15 | $27.39 | $26.61 | $26.80 | $26.80 | 960,347 |
| 2018-11-09 | $27.91 | $28.36 | $27.05 | $27.23 | $27.23 | 1,378,496 |
| 2018-11-08 | $28.64 | $28.96 | $27.53 | $28.01 | $28.01 | 1,028,625 |
| 2018-11-07 | $28.86 | $29.12 | $27.77 | $28.84 | $28.84 | 984,117 |
| 2018-11-06 | $28.89 | $29.39 | $28.01 | $28.79 | $28.79 | 1,080,426 |
| 2018-11-05 | $30.23 | $30.62 | $29.12 | $29.15 | $29.15 | 1,343,507 |
| 2018-11-02 | $29.65 | $30.42 | $29.20 | $30.27 | $30.27 | 1,089,802 |
| 2018-11-01 | $28.04 | $29.99 | $27.71 | $29.44 | $29.44 | 1,280,466 |
| 2018-10-31 | $27.22 | $28.26 | $27.04 | $27.91 | $27.91 | 1,278,488 |
| 2018-10-30 | $25.26 | $26.91 | $24.97 | $26.85 | $26.85 | 2,084,014 |
| 2018-10-29 | $26.38 | $26.68 | $25.02 | $25.31 | $25.31 | 1,436,182 |
| 2018-10-26 | $26.93 | $27.12 | $26.08 | $26.23 | $26.23 | 1,550,373 |
| 2018-10-25 | $26.95 | $27.61 | $26.71 | $27.20 | $27.20 | 1,677,089 |
| 2018-10-24 | $28.60 | $28.75 | $26.85 | $27.01 | $27.01 | 2,063,855 |
| 2018-10-23 | $28.75 | $29.90 | $28.28 | $28.83 | $28.83 | 1,339,206 |
| 2018-10-22 | $29.69 | $30.03 | $28.76 | $29.06 | $29.06 | 669,633 |
| 2018-10-19 | $30.00 | $30.41 | $29.24 | $29.62 | $29.62 | 658,398 |
| 2018-10-18 | $30.45 | $30.77 | $29.99 | $30.02 | $30.02 | 1,329,891 |
| 2018-10-17 | $30.71 | $31.06 | $29.94 | $30.74 | $30.74 | 1,378,047 |
| 2018-10-16 | $31.27 | $31.74 | $30.30 | $30.97 | $30.97 | 1,380,383 |
| 2018-10-15 | $32.29 | $32.78 | $30.39 | $31.01 | $31.01 | 2,595,425 |
| 2018-10-12 | $33.59 | $33.60 | $31.88 | $32.49 | $32.49 | 1,189,074 |
| 2018-10-11 | $33.31 | $34.55 | $32.96 | $33.08 | $33.08 | 1,342,445 |
| 2018-10-10 | $34.61 | $35.49 | $33.05 | $33.28 | $33.28 | 1,931,604 |
| 2018-10-09 | $33.25 | $33.72 | $32.86 | $33.33 | $33.33 | 1,022,239 |
| 2018-10-08 | $31.94 | $33.67 | $31.53 | $33.47 | $33.47 | 948,151 |
| 2018-10-05 | $33.93 | $34.28 | $32.66 | $33.34 | $33.34 | 873,388 |
| 2018-10-04 | $34.68 | $34.80 | $33.44 | $33.82 | $33.82 | 1,250,715 |
| 2018-10-03 | $34.29 | $35.01 | $33.81 | $34.68 | $34.68 | 775,864 |
| 2018-10-02 | $33.13 | $34.86 | $33.02 | $34.07 | $34.07 | 1,906,894 |
| 2018-10-01 | $36.01 | $36.31 | $34.69 | $34.84 | $34.84 | 1,313,157 |
| 2018-09-28 | $36.70 | $36.91 | $36.03 | $36.19 | $36.19 | 903,639 |
| 2018-09-27 | $37.21 | $37.21 | $36.50 | $36.84 | $36.84 | 554,453 |
| 2018-09-26 | $37.22 | $37.33 | $36.62 | $36.96 | $36.96 | 536,979 |
| 2018-09-25 | $37.45 | $37.50 | $36.55 | $36.93 | $36.93 | 721,280 |
| 2018-09-24 | $39.36 | $39.36 | $37.14 | $37.43 | $37.43 | 698,882 |
| 2018-09-21 | $39.91 | $40.00 | $38.88 | $39.36 | $39.36 | 704,644 |
| 2018-09-20 | $40.57 | $41.23 | $39.10 | $39.90 | $39.90 | 826,193 |
| 2018-09-19 | $39.39 | $40.57 | $39.39 | $40.34 | $40.34 | 801,670 |
| 2018-09-18 | $38.65 | $39.54 | $38.55 | $39.45 | $39.45 | 696,741 |
| 2018-09-17 | $39.51 | $39.74 | $38.47 | $38.52 | $38.52 | 781,815 |
| 2018-09-14 | $39.14 | $39.52 | $38.39 | $39.31 | $39.31 | 668,379 |
| 2018-09-13 | $41.27 | $41.34 | $38.82 | $39.07 | $39.07 | 1,897,457 |
| 2018-09-12 | $41.40 | $41.95 | $40.38 | $41.53 | $41.53 | 1,171,661 |
| 2018-09-11 | $42.00 | $42.00 | $40.95 | $41.17 | $41.17 | 1,582,052 |
| 2018-09-10 | $38.45 | $41.80 | $38.45 | $41.14 | $41.14 | 2,424,400 |
| 2018-09-07 | $37.81 | $38.84 | $37.57 | $38.14 | $38.14 | 620,883 |
| 2018-09-06 | $38.34 | $38.42 | $37.36 | $37.72 | $37.72 | 768,997 |
| 2018-09-05 | $37.83 | $38.68 | $37.57 | $38.35 | $38.35 | 744,574 |
| 2018-09-04 | $37.16 | $37.87 | $36.76 | $37.83 | $37.83 | 1,340,846 |
| 2018-08-31 | $37.20 | $37.61 | $36.93 | $37.08 | $37.08 | 1,104,933 |
| 2018-08-30 | $38.18 | $38.84 | $37.24 | $37.36 | $37.36 | 892,780 |
| 2018-08-29 | $38.40 | $38.50 | $37.69 | $38.17 | $38.17 | 1,301,235 |
| 2018-08-28 | $38.98 | $39.28 | $38.30 | $38.33 | $38.33 | 1,179,257 |
| 2018-08-27 | $38.54 | $39.24 | $38.54 | $38.97 | $38.97 | 952,685 |
| 2018-08-24 | $38.65 | $39.31 | $38.32 | $38.46 | $38.46 | 518,940 |
| 2018-08-23 | $38.41 | $38.92 | $38.01 | $38.72 | $38.72 | 787,909 |
| 2018-08-22 | $39.62 | $39.64 | $38.23 | $38.51 | $38.51 | 1,449,536 |
| 2018-08-21 | $39.94 | $40.87 | $39.65 | $39.89 | $39.89 | 1,538,623 |
| 2018-08-20 | $38.89 | $39.83 | $38.64 | $39.56 | $39.56 | 1,467,268 |
| 2018-08-17 | $37.78 | $38.76 | $37.75 | $38.66 | $38.66 | 1,058,951 |
| 2018-08-16 | $37.52 | $38.07 | $37.07 | $37.67 | $37.67 | 825,221 |
| 2018-08-15 | $36.84 | $37.40 | $35.25 | $37.15 | $37.15 | 1,751,829 |
| 2018-08-14 | $35.05 | $37.22 | $35.05 | $37.04 | $37.04 | 2,261,934 |
| 2018-08-13 | $37.29 | $37.33 | $35.04 | $35.23 | $35.23 | 2,301,289 |
| 2018-08-10 | $37.61 | $38.00 | $36.96 | $36.98 | $36.98 | 1,644,072 |
| 2018-08-09 | $36.60 | $39.60 | $36.60 | $38.24 | $38.24 | 2,987,869 |
| 2018-08-08 | $35.44 | $37.72 | $35.41 | $36.54 | $36.54 | 5,603,104 |
| 2018-08-07 | $42.34 | $42.95 | $41.80 | $42.48 | $42.48 | 1,821,792 |
| 2018-08-06 | $42.07 | $42.44 | $41.61 | $42.09 | $42.09 | 924,496 |
| 2018-08-03 | $41.60 | $42.25 | $41.07 | $42.07 | $42.07 | 794,429 |
| 2018-08-02 | $40.93 | $41.84 | $40.84 | $41.44 | $41.44 | 917,880 |
| 2018-08-01 | $42.18 | $42.63 | $40.71 | $41.07 | $41.07 | 911,524 |
| 2018-07-31 | $42.34 | $42.42 | $41.77 | $42.08 | $42.08 | 983,163 |
| 2018-07-30 | $42.13 | $43.33 | $42.02 | $42.08 | $42.08 | 1,337,050 |
| 2018-07-27 | $41.68 | $42.19 | $41.68 | $42.01 | $42.01 | 556,821 |
| 2018-07-26 | $41.04 | $41.88 | $40.59 | $41.69 | $41.69 | 570,142 |
| 2018-07-25 | $41.76 | $41.76 | $39.75 | $41.10 | $41.10 | 1,154,513 |
| 2018-07-24 | $43.19 | $43.39 | $41.59 | $42.04 | $42.04 | 1,170,828 |
| 2018-07-23 | $42.85 | $43.91 | $42.78 | $43.15 | $43.15 | 1,264,672 |
| 2018-07-20 | $43.03 | $43.62 | $42.43 | $43.12 | $43.12 | 1,415,159 |
| 2018-07-19 | $41.01 | $42.33 | $40.65 | $42.29 | $42.29 | 770,700 |
| 2018-07-18 | $40.35 | $41.13 | $40.23 | $41.01 | $41.01 | 834,167 |
| 2018-07-17 | $39.77 | $40.30 | $39.77 | $40.26 | $40.26 | 648,557 |
| 2018-07-16 | $40.00 | $40.52 | $39.46 | $39.76 | $39.76 | 622,095 |
| 2018-07-13 | $39.68 | $40.47 | $39.50 | $39.94 | $39.94 | 743,268 |
| 2018-07-12 | $39.43 | $40.98 | $38.71 | $39.55 | $39.55 | 2,228,801 |
| 2018-07-11 | $40.38 | $40.39 | $39.23 | $39.37 | $39.37 | 2,127,296 |
| 2018-07-10 | $41.85 | $41.94 | $40.48 | $40.49 | $40.49 | 1,251,389 |
| 2018-07-09 | $41.85 | $42.30 | $41.29 | $41.95 | $41.95 | 1,115,106 |
| 2018-07-06 | $42.19 | $42.38 | $41.64 | $41.86 | $41.86 | 901,202 |
| 2018-07-05 | $42.07 | $42.25 | $41.60 | $42.07 | $42.07 | 1,132,212 |
| 2018-07-03 | $42.64 | $42.76 | $41.48 | $41.82 | $41.82 | 869,993 |
| 2018-07-02 | $42.22 | $42.70 | $42.07 | $42.66 | $42.66 | 1,189,029 |
| 2018-06-29 | $42.34 | $45.10 | $41.95 | $42.62 | $42.62 | 1,870,576 |
| 2018-06-28 | $42.80 | $42.80 | $40.47 | $42.14 | $42.14 | 1,989,588 |
| 2018-06-27 | $43.27 | $44.22 | $42.79 | $42.91 | $42.91 | 1,534,797 |
| 2018-06-26 | $44.38 | $44.44 | $43.10 | $43.41 | $43.41 | 1,492,712 |
| 2018-06-25 | $44.55 | $45.12 | $43.77 | $44.36 | $44.36 | 2,045,871 |
| 2018-06-22 | $45.81 | $45.81 | $44.00 | $44.97 | $44.97 | 1,720,319 |
| 2018-06-21 | $45.85 | $46.18 | $45.02 | $45.69 | $45.69 | 1,418,472 |
| 2018-06-20 | $44.91 | $46.26 | $44.45 | $45.78 | $45.78 | 1,046,797 |
| 2018-06-19 | $44.99 | $45.15 | $44.18 | $44.92 | $44.92 | 1,078,951 |
| 2018-06-18 | $43.81 | $44.32 | $43.53 | $44.29 | $44.29 | 1,107,774 |
| 2018-06-15 | $43.70 | $43.96 | $43.17 | $43.92 | $43.92 | 644,495 |
| 2018-06-14 | $43.55 | $44.22 | $43.25 | $43.90 | $43.90 | 860,231 |
| 2018-06-13 | $44.08 | $44.69 | $42.69 | $43.22 | $43.22 | 1,013,444 |
| 2018-06-12 | $44.90 | $45.28 | $43.24 | $44.05 | $44.05 | 814,575 |
| 2018-06-11 | $43.77 | $45.00 | $43.77 | $44.92 | $44.92 | 1,256,001 |
| 2018-06-08 | $43.01 | $44.01 | $42.73 | $43.86 | $43.86 | 938,274 |
| 2018-06-07 | $42.66 | $43.09 | $42.32 | $42.86 | $42.86 | 967,789 |
| 2018-06-06 | $42.35 | $42.84 | $42.00 | $42.57 | $42.57 | 1,000,450 |
| 2018-06-05 | $42.62 | $42.81 | $41.89 | $42.30 | $42.30 | 1,393,524 |
| 2018-06-04 | $41.76 | $42.64 | $41.53 | $42.61 | $42.61 | 1,077,743 |
| 2018-06-01 | $42.11 | $42.26 | $41.07 | $41.55 | $41.55 | 2,479,846 |
| 2018-05-31 | $42.18 | $42.46 | $41.51 | $41.90 | $41.90 | 2,056,416 |
| 2018-05-30 | $41.74 | $42.34 | $41.49 | $42.05 | $42.05 | 1,856,545 |
| 2018-05-29 | $41.27 | $42.06 | $40.95 | $41.50 | $41.50 | 1,191,213 |
| 2018-05-25 | $41.50 | $42.11 | $40.96 | $41.50 | $41.50 | 1,078,339 |
| 2018-05-24 | $39.90 | $42.05 | $39.84 | $41.83 | $41.83 | 1,399,263 |
| 2018-05-23 | $39.68 | $40.09 | $39.40 | $39.79 | $39.79 | 821,781 |
| 2018-05-22 | $40.57 | $40.57 | $39.79 | $39.85 | $39.85 | 852,208 |
| 2018-05-21 | $40.54 | $41.13 | $40.47 | $40.56 | $40.56 | 895,111 |
| 2018-05-18 | $39.99 | $41.22 | $39.49 | $40.27 | $40.27 | 1,416,014 |
| 2018-05-17 | $39.67 | $40.33 | $39.05 | $39.83 | $39.83 | 1,176,796 |
| 2018-05-16 | $40.32 | $40.49 | $38.71 | $39.52 | $39.52 | 1,731,379 |
| 2018-05-15 | $40.54 | $41.03 | $39.57 | $40.07 | $40.07 | 1,630,208 |
| 2018-05-14 | $41.85 | $42.49 | $40.96 | $41.11 | $41.11 | 1,374,020 |
| 2018-05-11 | $42.90 | $44.21 | $41.64 | $42.24 | $42.24 | 1,407,625 |
| 2018-05-10 | $43.77 | $45.09 | $42.71 | $42.92 | $42.92 | 1,663,554 |
| 2018-05-09 | $39.56 | $46.66 | $39.07 | $44.45 | $44.45 | 4,341,028 |
| 2018-05-08 | $49.08 | $50.26 | $48.69 | $49.85 | $49.85 | 1,384,136 |
| 2018-05-07 | $48.86 | $49.43 | $48.36 | $49.03 | $49.03 | 935,453 |
| 2018-05-04 | $48.79 | $49.42 | $48.38 | $48.74 | $48.74 | 489,898 |
| 2018-05-03 | $48.81 | $49.68 | $47.40 | $48.79 | $48.79 | 374,246 |
| 2018-05-02 | $49.15 | $49.86 | $48.52 | $49.13 | $49.13 | 391,243 |
| 2018-05-01 | $48.88 | $49.19 | $47.71 | $49.11 | $49.11 | 698,364 |
| 2018-04-30 | $49.98 | $50.04 | $48.89 | $48.95 | $48.95 | 378,046 |
| 2018-04-27 | $49.33 | $50.20 | $48.97 | $49.80 | $49.80 | 494,146 |
| 2018-04-26 | $48.89 | $49.31 | $48.07 | $49.29 | $49.29 | 579,733 |
| 2018-04-25 | $48.70 | $49.02 | $47.11 | $48.80 | $48.80 | 623,150 |
| 2018-04-24 | $50.36 | $50.55 | $48.48 | $49.13 | $49.13 | 418,596 |
| 2018-04-23 | $50.21 | $51.97 | $49.92 | $50.22 | $50.22 | 322,837 |
| 2018-04-20 | $50.43 | $50.89 | $50.08 | $50.19 | $50.19 | 447,126 |
| 2018-04-19 | $52.29 | $52.29 | $50.59 | $50.70 | $50.70 | 385,078 |
| 2018-04-18 | $52.24 | $53.00 | $46.76 | $52.35 | $52.35 | 260,472 |
| 2018-04-17 | $52.43 | $52.43 | $51.76 | $51.99 | $51.99 | 279,580 |
| 2018-04-16 | $51.08 | $52.49 | $50.93 | $52.05 | $52.05 | 514,527 |
| 2018-04-13 | $51.02 | $51.30 | $50.19 | $50.87 | $50.87 | 518,175 |
| 2018-04-12 | $50.96 | $51.00 | $50.52 | $50.73 | $50.73 | 412,130 |
| 2018-04-11 | $50.91 | $51.21 | $50.21 | $50.74 | $50.74 | 460,380 |
| 2018-04-10 | $51.88 | $52.21 | $50.71 | $51.32 | $51.32 | 928,838 |
| 2018-04-09 | $53.75 | $53.88 | $51.22 | $51.38 | $51.38 | 779,291 |
| 2018-04-06 | $54.11 | $54.56 | $52.51 | $53.39 | $53.39 | 1,071,233 |
| 2018-04-05 | $54.37 | $55.01 | $53.62 | $54.72 | $54.72 | 459,188 |
| 2018-04-04 | $52.66 | $54.12 | $52.15 | $53.94 | $53.94 | 505,356 |
| 2018-04-03 | $52.33 | $53.53 | $52.33 | $53.50 | $53.50 | 624,545 |
| 2018-04-02 | $52.86 | $53.85 | $51.58 | $52.11 | $52.11 | 625,335 |
| 2018-03-29 | $52.94 | $53.70 | $52.92 | $53.07 | $53.07 | 496,461 |
| 2018-03-28 | $53.12 | $54.41 | $52.69 | $52.87 | $52.87 | 686,980 |
| 2018-03-27 | $53.75 | $53.75 | $52.45 | $53.13 | $53.13 | 743,085 |
| 2018-03-26 | $52.73 | $53.84 | $52.49 | $53.50 | $53.50 | 559,446 |
| 2018-03-23 | $52.38 | $53.38 | $52.09 | $52.09 | $52.09 | 719,916 |
| 2018-03-22 | $53.20 | $53.81 | $52.16 | $52.19 | $52.19 | 587,355 |
| 2018-03-21 | $52.55 | $54.16 | $52.49 | $53.75 | $53.75 | 498,799 |
| 2018-03-20 | $53.74 | $53.99 | $52.46 | $52.49 | $52.49 | 395,046 |
| 2018-03-19 | $53.86 | $54.20 | $53.09 | $53.61 | $53.61 | 752,229 |
| 2018-03-16 | $54.13 | $54.65 | $53.75 | $54.13 | $54.13 | 527,525 |
| 2018-03-15 | $54.24 | $55.10 | $53.87 | $54.12 | $54.12 | 806,683 |
| 2018-03-14 | $56.24 | $56.42 | $53.25 | $54.08 | $54.08 | 1,058,080 |
| 2018-03-13 | $56.55 | $56.96 | $56.08 | $56.20 | $56.20 | 856,097 |
| 2018-03-12 | $54.53 | $56.17 | $54.53 | $56.14 | $56.14 | 675,042 |
| 2018-03-09 | $54.17 | $54.48 | $53.72 | $54.46 | $54.46 | 360,921 |
| 2018-03-08 | $54.58 | $54.96 | $53.52 | $53.70 | $53.70 | 419,245 |
| 2018-03-07 | $54.38 | $54.97 | $53.58 | $54.55 | $54.55 | 484,149 |
| 2018-03-06 | $54.30 | $55.00 | $54.15 | $54.85 | $54.85 | 942,054 |
| 2018-03-05 | $53.25 | $54.51 | $53.25 | $54.33 | $54.33 | 796,156 |
| 2018-03-02 | $51.68 | $53.65 | $51.53 | $53.31 | $53.31 | 599,824 |
| 2018-03-01 | $52.79 | $53.90 | $51.97 | $52.13 | $52.13 | 689,075 |
| 2018-02-28 | $53.58 | $53.95 | $52.58 | $52.91 | $52.91 | 832,548 |
| 2018-02-27 | $54.12 | $54.45 | $53.20 | $53.23 | $53.23 | 484,609 |
| 2018-02-26 | $55.21 | $57.19 | $54.15 | $54.28 | $54.28 | 432,108 |
| 2018-02-23 | $53.54 | $54.86 | $53.19 | $54.85 | $54.85 | 976,967 |
| 2018-02-22 | $53.48 | $53.74 | $52.95 | $53.24 | $53.24 | 457,444 |
| 2018-02-21 | $54.16 | $54.29 | $53.15 | $53.18 | $53.18 | 871,598 |
| 2018-02-20 | $54.29 | $54.63 | $53.59 | $54.15 | $54.15 | 864,800 |
| 2018-02-16 | $53.96 | $54.86 | $53.48 | $54.53 | $54.53 | 819,280 |
| 2018-02-15 | $54.50 | $54.50 | $53.32 | $54.26 | $54.26 | 856,222 |
| 2018-02-14 | $53.93 | $54.76 | $53.48 | $54.14 | $54.14 | 984,546 |
| 2018-02-13 | $55.65 | $56.23 | $53.61 | $54.43 | $54.43 | 1,555,277 |
| 2018-02-12 | $55.16 | $56.57 | $53.92 | $54.59 | $54.59 | 2,213,122 |
| 2018-02-09 | $59.99 | $61.21 | $53.08 | $55.07 | $55.07 | 1,783,743 |
| 2018-02-08 | $58.25 | $58.25 | $55.06 | $55.09 | $55.09 | 1,260,228 |
| 2018-02-07 | $58.90 | $59.31 | $57.83 | $58.15 | $58.15 | 652,852 |
| 2018-02-06 | $56.00 | $59.70 | $54.69 | $59.16 | $59.16 | 980,724 |
| 2018-02-05 | $59.37 | $59.76 | $57.05 | $57.05 | $57.05 | 692,310 |
| 2018-02-02 | $61.28 | $61.69 | $59.20 | $59.75 | $59.75 | 454,120 |
| 2018-02-01 | $60.45 | $62.70 | $60.20 | $61.75 | $61.75 | 1,030,668 |
| 2018-01-31 | $61.98 | $61.98 | $60.23 | $60.50 | $60.50 | 562,543 |
| 2018-01-30 | $61.70 | $61.91 | $61.28 | $61.73 | $61.73 | 308,210 |
| 2018-01-29 | $62.51 | $62.79 | $61.99 | $62.09 | $62.09 | 394,440 |
| 2018-01-26 | $62.68 | $63.59 | $62.06 | $62.79 | $62.79 | 317,116 |
| 2018-01-25 | $62.89 | $63.11 | $61.70 | $62.39 | $62.39 | 325,438 |
| 2018-01-24 | $62.42 | $63.21 | $62.08 | $62.56 | $62.56 | 421,306 |
| 2018-01-23 | $62.37 | $62.63 | $61.94 | $62.41 | $62.41 | 918,387 |
| 2018-01-22 | $62.66 | $63.21 | $62.12 | $62.49 | $62.49 | 385,092 |
| 2018-01-19 | $62.47 | $62.90 | $62.32 | $62.64 | $62.64 | 676,789 |
| 2018-01-18 | $63.37 | $63.56 | $62.53 | $62.59 | $62.59 | 603,001 |
| 2018-01-17 | $62.78 | $63.76 | $62.58 | $63.49 | $63.49 | 705,482 |
| 2018-01-16 | $63.83 | $63.92 | $62.31 | $62.53 | $62.53 | 845,742 |
| 2018-01-12 | $62.48 | $63.71 | $61.85 | $63.46 | $63.46 | 651,899 |
| 2018-01-11 | $63.01 | $63.01 | $62.24 | $62.45 | $62.45 | 904,898 |
| 2018-01-10 | $63.16 | $63.19 | $62.32 | $62.96 | $62.96 | 906,981 |
| 2018-01-09 | $64.66 | $64.69 | $63.60 | $63.76 | $63.76 | 522,677 |
| 2018-01-08 | $64.63 | $64.66 | $64.11 | $64.47 | $64.47 | 456,613 |
| 2018-01-05 | $65.10 | $65.52 | $64.41 | $64.49 | $64.49 | 806,102 |
| 2018-01-04 | $66.40 | $66.48 | $64.75 | $64.78 | $64.78 | 572,439 |
| 2018-01-03 | $65.35 | $66.43 | $65.01 | $66.08 | $66.08 | 675,725 |
| 2018-01-02 | $63.82 | $64.72 | $63.46 | $64.69 | $64.69 | 603,997 |
| 2017-12-29 | $64.26 | $64.84 | $63.68 | $63.76 | $63.76 | 414,530 |
| 2017-12-28 | $63.49 | $64.23 | $63.01 | $64.19 | $64.19 | 348,209 |
| 2017-12-27 | $63.23 | $63.70 | $62.97 | $63.28 | $63.28 | 373,280 |
| 2017-12-26 | $61.66 | $63.74 | $61.66 | $63.24 | $63.24 | 552,721 |
| 2017-12-22 | $61.71 | $61.81 | $61.26 | $61.49 | $61.49 | 394,860 |
| 2017-12-21 | $61.92 | $62.23 | $61.54 | $61.63 | $61.63 | 512,551 |
| 2017-12-20 | $62.07 | $62.36 | $61.68 | $61.95 | $61.95 | 538,707 |
| 2017-12-19 | $62.59 | $62.88 | $61.69 | $62.02 | $62.02 | 574,428 |
| 2017-12-18 | $62.38 | $63.07 | $62.23 | $62.39 | $62.39 | 590,633 |
| 2017-12-15 | $60.27 | $61.85 | $60.19 | $61.64 | $61.64 | 1,015,597 |
| 2017-12-14 | $61.01 | $61.24 | $59.79 | $60.10 | $60.10 | 625,888 |
| 2017-12-13 | $60.69 | $61.27 | $60.37 | $60.95 | $60.95 | 530,393 |
| 2017-12-12 | $61.83 | $61.90 | $60.85 | $60.86 | $60.86 | 537,803 |
| 2017-12-11 | $61.88 | $62.12 | $61.43 | $61.63 | $61.63 | 443,751 |
| 2017-12-08 | $62.29 | $62.50 | $61.53 | $61.96 | $61.96 | 555,525 |
| 2017-12-07 | $61.84 | $62.58 | $61.49 | $62.00 | $62.00 | 921,192 |
| 2017-12-06 | $62.48 | $62.66 | $61.67 | $61.83 | $61.83 | 569,968 |
| 2017-12-05 | $62.97 | $62.97 | $61.70 | $62.41 | $62.41 | 638,052 |
| 2017-12-04 | $64.00 | $64.88 | $63.18 | $63.24 | $63.24 | 840,438 |
| 2017-12-01 | $64.26 | $64.26 | $61.79 | $63.59 | $63.59 | 824,105 |
| 2017-11-30 | $63.26 | $64.45 | $62.66 | $64.08 | $64.08 | 1,041,191 |
| 2017-11-29 | $61.62 | $63.62 | $61.51 | $63.35 | $63.35 | 1,250,862 |
| 2017-11-28 | $60.25 | $62.17 | $60.00 | $61.45 | $61.45 | 1,645,846 |
| 2017-11-27 | $61.16 | $61.27 | $60.18 | $60.24 | $60.24 | 1,205,411 |
| 2017-11-24 | $59.66 | $61.68 | $59.37 | $61.29 | $61.29 | 608,074 |
| 2017-11-22 | $59.15 | $60.61 | $58.73 | $59.36 | $59.36 | 1,143,094 |
| 2017-11-21 | $59.50 | $59.87 | $56.60 | $58.98 | $58.98 | 2,500,009 |
| 2017-11-20 | $55.90 | $56.93 | $55.33 | $56.28 | $56.28 | 992,174 |
| 2017-11-17 | $54.86 | $55.70 | $54.72 | $55.63 | $55.63 | 670,216 |
| 2017-11-16 | $54.95 | $55.33 | $54.41 | $55.17 | $55.17 | 377,897 |
| 2017-11-15 | $54.89 | $55.15 | $54.29 | $54.77 | $54.77 | 518,519 |
| 2017-11-14 | $54.97 | $55.45 | $54.89 | $55.39 | $55.39 | 391,336 |
| 2017-11-13 | $54.60 | $55.16 | $54.50 | $54.95 | $54.95 | 277,668 |
| 2017-11-10 | $54.21 | $55.14 | $54.12 | $54.87 | $54.87 | 260,420 |
| 2017-11-09 | $53.97 | $54.51 | $53.42 | $54.25 | $54.25 | 218,466 |
| 2017-11-08 | $53.94 | $54.57 | $53.70 | $54.52 | $54.52 | 403,350 |
| 2017-11-07 | $54.78 | $55.08 | $53.99 | $54.25 | $54.25 | 221,773 |
| 2017-11-06 | $54.47 | $54.91 | $54.37 | $54.77 | $54.77 | 538,196 |
| 2017-11-03 | $54.48 | $54.93 | $54.27 | $54.45 | $54.45 | 342,191 |
| 2017-11-02 | $55.60 | $55.78 | $54.25 | $54.47 | $54.47 | 471,858 |
| 2017-11-01 | $55.69 | $56.36 | $55.29 | $55.67 | $55.67 | 502,564 |
| 2017-10-31 | $54.39 | $55.58 | $54.15 | $55.41 | $55.41 | 601,344 |
| 2017-10-30 | $54.55 | $54.81 | $54.22 | $54.26 | $54.26 | 341,479 |
| 2017-10-27 | $54.47 | $54.94 | $53.94 | $54.92 | $54.92 | 335,455 |
| 2017-10-26 | $54.37 | $54.92 | $53.98 | $54.50 | $54.50 | 460,994 |
| 2017-10-25 | $54.08 | $54.43 | $53.77 | $54.14 | $54.14 | 651,435 |
| 2017-10-24 | $55.16 | $55.47 | $54.33 | $54.42 | $54.42 | 784,959 |
| 2017-10-23 | $55.72 | $55.82 | $54.89 | $54.94 | $54.94 | 512,344 |
| 2017-10-20 | $55.25 | $56.36 | $55.13 | $55.69 | $55.69 | 626,139 |
| 2017-10-19 | $54.09 | $54.89 | $53.77 | $54.79 | $54.79 | 1,191,904 |
| 2017-10-18 | $53.15 | $54.19 | $53.01 | $54.07 | $54.07 | 1,112,691 |
| 2017-10-17 | $52.74 | $53.82 | $52.74 | $52.99 | $52.99 | 691,617 |
| 2017-10-16 | $52.42 | $53.08 | $52.36 | $52.73 | $52.73 | 535,882 |
| 2017-10-13 | $52.20 | $52.43 | $51.77 | $52.42 | $52.42 | 406,985 |
| 2017-10-12 | $52.06 | $52.31 | $51.63 | $52.03 | $52.03 | 652,680 |
| 2017-10-11 | $52.66 | $52.66 | $52.04 | $52.25 | $52.25 | 525,907 |
| 2017-10-10 | $52.45 | $52.46 | $52.00 | $52.40 | $52.40 | 393,706 |
| 2017-10-09 | $52.36 | $52.48 | $51.74 | $52.23 | $52.23 | 718,126 |
| 2017-10-06 | $52.68 | $52.77 | $52.22 | $52.60 | $52.60 | 858,667 |
| 2017-10-05 | $53.00 | $53.11 | $52.55 | $52.74 | $52.74 | 532,769 |
| 2017-10-04 | $52.38 | $53.01 | $51.91 | $52.91 | $52.91 | 462,514 |
| 2017-10-03 | $52.18 | $52.59 | $51.93 | $52.23 | $52.23 | 656,725 |
| 2017-10-02 | $51.04 | $52.09 | $51.04 | $51.96 | $51.96 | 542,514 |
| 2017-09-29 | $51.26 | $51.47 | $51.04 | $51.25 | $51.25 | 706,025 |
| 2017-09-28 | $51.45 | $51.86 | $50.88 | $51.37 | $51.37 | 779,379 |
| 2017-09-27 | $50.57 | $51.96 | $49.98 | $51.44 | $51.44 | 813,987 |
| 2017-09-26 | $50.05 | $50.48 | $49.60 | $50.40 | $50.40 | 715,074 |
| 2017-09-25 | $49.88 | $50.15 | $49.30 | $50.08 | $50.08 | 1,798,594 |
| 2017-09-22 | $49.41 | $50.50 | $48.94 | $49.91 | $49.91 | 1,099,671 |
| 2017-09-21 | $48.47 | $50.01 | $48.16 | $49.46 | $49.46 | 6,048,734 |
| 2017-09-20 | $48.26 | $48.61 | $47.71 | $47.86 | $47.86 | 689,999 |
| 2017-09-19 | $47.41 | $49.01 | $47.19 | $48.49 | $48.49 | 1,136,056 |
| 2017-09-18 | $48.73 | $49.30 | $48.50 | $49.24 | $49.24 | 654,862 |
| 2017-09-15 | $48.44 | $48.75 | $48.15 | $48.68 | $48.68 | 793,085 |
| 2017-09-14 | $48.73 | $49.07 | $48.01 | $48.44 | $48.44 | 524,115 |
| 2017-09-13 | $48.91 | $49.20 | $48.45 | $49.01 | $49.01 | 627,580 |
| 2017-09-12 | $48.85 | $49.00 | $48.57 | $48.77 | $48.77 | 854,500 |
| 2017-09-11 | $48.95 | $49.24 | $47.54 | $48.64 | $48.64 | 1,139,157 |
| 2017-09-08 | $49.49 | $50.78 | $49.45 | $50.12 | $50.12 | 1,093,961 |
| 2017-09-07 | $49.54 | $49.74 | $48.75 | $49.18 | $49.18 | 718,610 |
| 2017-09-06 | $48.30 | $49.84 | $47.57 | $49.33 | $49.33 | 1,044,715 |
| 2017-09-05 | $46.65 | $47.99 | $46.65 | $47.78 | $47.78 | 815,406 |
| 2017-09-01 | $47.19 | $47.60 | $46.50 | $46.65 | $46.65 | 612,507 |
| 2017-08-31 | $46.41 | $47.34 | $46.21 | $47.10 | $47.10 | 665,934 |
| 2017-08-30 | $46.25 | $46.75 | $46.20 | $46.24 | $46.24 | 731,511 |
| 2017-08-29 | $46.46 | $46.90 | $45.64 | $46.34 | $46.34 | 1,143,940 |
| 2017-08-28 | $48.00 | $48.64 | $46.53 | $46.64 | $46.64 | 1,447,568 |
| 2017-08-25 | $45.68 | $47.61 | $45.14 | $47.30 | $47.30 | 2,313,793 |
| 2017-08-24 | $43.00 | $45.63 | $42.75 | $43.54 | $43.54 | 3,103,451 |
| 2017-08-23 | $40.21 | $40.40 | $39.57 | $39.64 | $39.64 | 316,666 |
| 2017-08-22 | $39.95 | $40.56 | $39.89 | $40.36 | $40.36 | 388,958 |
| 2017-08-21 | $40.21 | $40.24 | $39.74 | $39.77 | $39.77 | 373,159 |
| 2017-08-18 | $40.58 | $40.86 | $40.28 | $40.31 | $40.31 | 464,284 |
| 2017-08-17 | $41.02 | $41.49 | $40.84 | $40.86 | $40.86 | 358,051 |
| 2017-08-16 | $41.57 | $41.59 | $40.99 | $41.15 | $41.15 | 431,055 |
| 2017-08-15 | $42.26 | $42.39 | $41.58 | $41.59 | $41.59 | 240,869 |
| 2017-08-14 | $42.13 | $42.39 | $41.74 | $42.15 | $42.15 | 533,528 |
| 2017-08-11 | $42.14 | $42.56 | $41.84 | $41.86 | $41.86 | 470,091 |
| 2017-08-10 | $42.97 | $43.10 | $42.00 | $42.03 | $42.03 | 478,207 |
| 2017-08-09 | $42.99 | $43.39 | $42.83 | $43.12 | $43.12 | 369,826 |
| 2017-08-08 | $43.18 | $43.70 | $42.88 | $43.27 | $43.27 | 744,883 |
| 2017-08-07 | $43.00 | $43.47 | $42.73 | $43.32 | $43.32 | 392,792 |
| 2017-08-04 | $42.73 | $43.24 | $42.20 | $43.01 | $43.01 | 580,785 |
| 2017-08-03 | $43.00 | $43.90 | $41.89 | $42.67 | $42.67 | 1,782,717 |
| 2017-08-02 | $45.55 | $45.75 | $44.76 | $45.01 | $45.01 | 455,439 |
| 2017-08-01 | $46.19 | $46.37 | $45.42 | $45.59 | $45.59 | 358,605 |
| 2017-07-31 | $45.85 | $46.18 | $45.15 | $45.93 | $45.93 | 496,690 |
| 2017-07-28 | $46.28 | $46.70 | $45.54 | $45.69 | $45.69 | 297,594 |
| 2017-07-27 | $47.28 | $47.38 | $46.12 | $46.32 | $46.32 | 359,025 |
| 2017-07-26 | $47.61 | $47.84 | $47.16 | $47.30 | $47.30 | 172,319 |
| 2017-07-25 | $46.48 | $47.50 | $46.19 | $47.43 | $47.43 | 734,503 |
| 2017-07-24 | $47.27 | $47.63 | $46.24 | $46.27 | $46.27 | 200,892 |
| 2017-07-21 | $48.28 | $48.30 | $47.15 | $47.26 | $47.26 | 224,039 |
| 2017-07-20 | $48.27 | $48.57 | $47.81 | $48.05 | $48.05 | 232,765 |
| 2017-07-19 | $47.81 | $48.37 | $47.78 | $48.28 | $48.28 | 157,188 |
| 2017-07-18 | $47.82 | $48.09 | $47.54 | $47.67 | $47.67 | 152,072 |
| 2017-07-17 | $47.99 | $48.53 | $47.91 | $48.09 | $48.09 | 143,766 |
| 2017-07-14 | $48.21 | $48.59 | $48.04 | $48.07 | $48.07 | 123,693 |
| 2017-07-13 | $48.37 | $48.37 | $47.74 | $48.21 | $48.21 | 205,370 |
| 2017-07-12 | $48.56 | $48.88 | $47.57 | $48.48 | $48.48 | 257,035 |
| 2017-07-11 | $48.03 | $48.40 | $47.35 | $48.11 | $48.11 | 187,443 |
| 2017-07-10 | $48.73 | $48.73 | $47.50 | $48.03 | $48.03 | 215,979 |
| 2017-07-07 | $48.33 | $48.95 | $47.87 | $48.82 | $48.82 | 188,077 |
| 2017-07-06 | $48.57 | $48.77 | $48.09 | $48.17 | $48.17 | 234,568 |
| 2017-07-05 | $49.24 | $49.49 | $48.37 | $48.99 | $48.99 | 111,254 |
| 2017-07-03 | $49.14 | $49.55 | $49.12 | $49.30 | $49.30 | 112,897 |
| 2017-06-30 | $48.46 | $49.31 | $48.46 | $49.00 | $49.00 | 186,349 |
| 2017-06-29 | $49.25 | $49.40 | $48.08 | $48.40 | $48.40 | 202,777 |
| 2017-06-28 | $48.88 | $49.30 | $48.48 | $49.06 | $49.06 | 232,890 |
| 2017-06-27 | $49.09 | $49.49 | $48.48 | $48.49 | $48.49 | 170,093 |
| 2017-06-26 | $49.04 | $49.29 | $48.75 | $49.09 | $49.09 | 149,337 |
| 2017-06-23 | $48.59 | $49.05 | $48.44 | $48.89 | $48.89 | 285,227 |
| 2017-06-22 | $48.36 | $48.70 | $48.02 | $48.51 | $48.51 | 203,202 |
| 2017-06-21 | $49.49 | $49.50 | $48.22 | $48.30 | $48.30 | 214,121 |
| 2017-06-20 | $49.33 | $49.95 | $49.28 | $49.41 | $49.41 | 178,400 |
| 2017-06-19 | $49.45 | $49.62 | $48.86 | $49.55 | $49.55 | 174,827 |
| 2017-06-16 | $48.40 | $49.25 | $48.40 | $49.14 | $49.14 | 330,078 |
| 2017-06-15 | $49.26 | $49.68 | $48.44 | $49.19 | $49.19 | 142,770 |
| 2017-06-14 | $49.84 | $50.01 | $49.56 | $49.72 | $49.72 | 205,189 |
| 2017-06-13 | $49.41 | $50.00 | $49.40 | $49.85 | $49.85 | 178,397 |
| 2017-06-12 | $48.69 | $49.76 | $48.69 | $49.52 | $49.52 | 229,487 |
| 2017-06-09 | $48.90 | $49.02 | $48.59 | $48.75 | $48.75 | 267,442 |
| 2017-06-08 | $48.34 | $49.09 | $48.04 | $48.71 | $48.71 | 268,492 |
| 2017-06-07 | $48.58 | $48.97 | $48.22 | $48.41 | $48.41 | 235,300 |
| 2017-06-06 | $48.38 | $48.84 | $48.03 | $48.54 | $48.54 | 263,540 |
| 2017-06-05 | $49.67 | $49.73 | $48.80 | $48.82 | $48.82 | 146,816 |
| 2017-06-02 | $49.01 | $50.03 | $48.13 | $49.65 | $49.65 | 339,654 |
| 2017-06-01 | $48.20 | $48.98 | $48.06 | $48.97 | $48.97 | 255,182 |
| 2017-05-31 | $47.89 | $48.27 | $47.03 | $48.23 | $48.23 | 348,860 |
| 2017-05-30 | $48.00 | $48.35 | $47.58 | $47.74 | $47.74 | 173,200 |
| 2017-05-26 | $48.39 | $48.47 | $48.07 | $48.23 | $48.23 | 268,705 |
| 2017-05-25 | $48.68 | $48.89 | $47.96 | $48.42 | $48.42 | 262,448 |
| 2017-05-24 | $48.67 | $49.13 | $48.31 | $48.55 | $48.55 | 246,127 |
| 2017-05-23 | $49.01 | $49.06 | $48.46 | $48.78 | $48.78 | 184,268 |
| 2017-05-22 | $48.64 | $49.09 | $48.53 | $48.82 | $48.82 | 180,526 |
| 2017-05-19 | $47.98 | $48.71 | $47.98 | $48.52 | $48.52 | 188,195 |
| 2017-05-18 | $47.51 | $48.27 | $47.05 | $48.05 | $48.05 | 243,828 |
| 2017-05-17 | $48.59 | $48.77 | $47.51 | $47.58 | $47.58 | 407,084 |
| 2017-05-16 | $49.78 | $49.93 | $49.16 | $49.38 | $49.38 | 277,952 |
| 2017-05-15 | $48.97 | $49.72 | $48.97 | $49.60 | $49.60 | 254,987 |
| 2017-05-12 | $48.58 | $49.20 | $48.53 | $49.00 | $49.00 | 392,360 |
| 2017-05-11 | $48.09 | $49.03 | $47.74 | $48.98 | $48.98 | 546,761 |
| 2017-05-10 | $48.72 | $48.72 | $48.03 | $48.17 | $48.17 | 304,854 |
| 2017-05-09 | $49.50 | $49.79 | $48.58 | $48.73 | $48.73 | 561,086 |
| 2017-05-08 | $49.88 | $50.00 | $48.85 | $49.52 | $49.52 | 336,647 |
| 2017-05-05 | $49.95 | $51.74 | $48.42 | $49.83 | $49.83 | 501,698 |
| 2017-05-04 | $49.39 | $49.89 | $49.17 | $49.45 | $49.45 | 377,968 |
| 2017-05-03 | $49.10 | $49.34 | $48.59 | $49.19 | $49.19 | 254,587 |
| 2017-05-02 | $49.64 | $49.86 | $49.13 | $49.22 | $49.22 | 290,389 |
| 2017-05-01 | $49.84 | $50.11 | $49.02 | $49.61 | $49.61 | 460,467 |
| 2017-04-28 | $50.57 | $50.65 | $49.50 | $49.57 | $49.57 | 312,056 |
| 2017-04-27 | $51.21 | $51.21 | $50.08 | $50.50 | $50.50 | 535,743 |
| 2017-04-26 | $51.74 | $52.12 | $51.04 | $51.13 | $51.13 | 468,616 |
| 2017-04-25 | $51.40 | $51.90 | $51.31 | $51.56 | $51.56 | 319,659 |
| 2017-04-24 | $51.00 | $51.23 | $50.34 | $51.09 | $51.09 | 209,846 |
| 2017-04-21 | $50.42 | $50.71 | $49.47 | $50.51 | $50.51 | 266,223 |
| 2017-04-20 | $49.94 | $50.56 | $49.77 | $50.44 | $50.44 | 270,552 |
| 2017-04-19 | $49.92 | $50.12 | $49.74 | $49.80 | $49.80 | 385,857 |
| 2017-04-18 | $48.37 | $49.48 | $48.16 | $49.44 | $49.44 | 390,088 |
| 2017-04-17 | $48.78 | $49.19 | $48.46 | $48.70 | $48.70 | 456,576 |
| 2017-04-13 | $49.23 | $49.64 | $48.37 | $48.60 | $48.60 | 315,141 |
| 2017-04-12 | $49.79 | $50.00 | $49.33 | $49.47 | $49.47 | 372,132 |
| 2017-04-11 | $49.23 | $49.98 | $47.02 | $49.87 | $49.87 | 288,368 |
| 2017-04-10 | $49.10 | $49.64 | $49.00 | $49.07 | $49.07 | 251,745 |
| 2017-04-07 | $48.87 | $49.44 | $48.79 | $49.14 | $49.14 | 318,086 |
| 2017-04-06 | $48.70 | $49.45 | $48.48 | $49.04 | $49.04 | 270,885 |
| 2017-04-05 | $48.86 | $49.25 | $48.16 | $48.66 | $48.66 | 328,437 |
| 2017-04-04 | $48.69 | $49.19 | $48.37 | $48.62 | $48.62 | 205,171 |
| 2017-04-03 | $49.26 | $49.60 | $48.70 | $48.77 | $48.77 | 295,213 |
| 2017-03-31 | $48.80 | $49.46 | $48.50 | $49.16 | $49.16 | 321,925 |
| 2017-03-30 | $48.17 | $48.85 | $47.52 | $48.71 | $48.71 | 240,738 |
| 2017-03-29 | $48.13 | $48.35 | $47.85 | $48.25 | $48.25 | 253,550 |
| 2017-03-28 | $47.70 | $48.41 | $47.52 | $48.18 | $48.18 | 182,700 |
| 2017-03-27 | $47.60 | $47.96 | $46.96 | $47.87 | $47.87 | 308,629 |
| 2017-03-24 | $49.04 | $49.30 | $47.94 | $48.25 | $48.25 | 310,586 |
| 2017-03-23 | $49.26 | $49.60 | $47.95 | $48.79 | $48.79 | 441,587 |
| 2017-03-22 | $48.97 | $49.39 | $48.43 | $49.33 | $49.33 | 435,484 |
| 2017-03-21 | $50.33 | $50.34 | $48.92 | $49.07 | $49.07 | 507,760 |
| 2017-03-20 | $50.47 | $50.55 | $49.61 | $49.97 | $49.97 | 409,168 |
| 2017-03-17 | $49.70 | $50.61 | $49.70 | $50.45 | $50.45 | 823,227 |
| 2017-03-16 | $49.23 | $50.22 | $48.88 | $50.06 | $50.06 | 722,813 |
| 2017-03-15 | $48.25 | $49.25 | $47.86 | $49.13 | $49.13 | 381,977 |
| 2017-03-14 | $48.01 | $48.25 | $47.49 | $48.13 | $48.13 | 405,893 |
| 2017-03-13 | $47.72 | $48.34 | $45.98 | $48.28 | $48.28 | 707,305 |
| 2017-03-10 | $46.50 | $48.11 | $46.44 | $47.72 | $47.72 | 729,407 |
| 2017-03-09 | $46.12 | $46.49 | $46.00 | $46.33 | $46.33 | 502,016 |
| 2017-03-08 | $45.53 | $46.42 | $45.53 | $46.13 | $46.13 | 380,464 |
| 2017-03-07 | $45.80 | $46.05 | $45.34 | $45.39 | $45.39 | 238,100 |
| 2017-03-06 | $46.31 | $46.65 | $45.83 | $45.89 | $45.89 | 188,488 |
| 2017-03-03 | $46.57 | $46.90 | $46.22 | $46.53 | $46.53 | 206,637 |
| 2017-03-02 | $46.59 | $46.98 | $45.46 | $46.59 | $46.59 | 411,670 |
| 2017-03-01 | $45.96 | $46.74 | $45.96 | $46.54 | $46.54 | 627,501 |
| 2017-02-28 | $45.89 | $46.08 | $45.36 | $45.44 | $45.44 | 378,139 |
| 2017-02-27 | $44.97 | $46.18 | $44.90 | $46.01 | $46.01 | 485,410 |
| 2017-02-24 | $44.92 | $45.33 | $44.62 | $45.20 | $45.20 | 521,583 |
| 2017-02-23 | $45.84 | $46.09 | $44.61 | $45.36 | $45.36 | 681,937 |
| 2017-02-22 | $45.61 | $46.47 | $45.51 | $45.88 | $45.88 | 614,601 |
| 2017-02-21 | $45.64 | $46.15 | $45.47 | $45.74 | $45.74 | 433,199 |
| 2017-02-17 | $45.72 | $45.72 | $45.15 | $45.51 | $45.51 | 302,383 |
| 2017-02-16 | $45.58 | $45.85 | $45.35 | $45.59 | $45.59 | 293,827 |
| 2017-02-15 | $45.30 | $45.73 | $45.25 | $45.59 | $45.59 | 448,246 |
| 2017-02-14 | $45.11 | $45.35 | $44.53 | $45.32 | $45.32 | 294,180 |
| 2017-02-13 | $45.39 | $45.90 | $45.00 | $45.12 | $45.12 | 174,165 |
| 2017-02-10 | $45.20 | $45.39 | $44.77 | $45.30 | $45.30 | 280,404 |
| 2017-02-09 | $44.77 | $45.42 | $44.44 | $45.04 | $45.04 | 296,235 |
| 2017-02-08 | $44.90 | $45.24 | $44.13 | $44.71 | $44.71 | 413,827 |
| 2017-02-07 | $45.02 | $45.97 | $44.82 | $45.18 | $45.18 | 322,209 |
| 2017-02-06 | $45.78 | $45.91 | $44.59 | $44.92 | $44.92 | 423,479 |
| 2017-02-03 | $45.01 | $46.72 | $44.93 | $45.65 | $45.65 | 986,434 |
| 2017-02-02 | $44.10 | $44.71 | $43.67 | $44.35 | $44.35 | 595,191 |
| 2017-02-01 | $43.91 | $44.51 | $43.54 | $44.05 | $44.05 | 469,740 |
| 2017-01-31 | $44.81 | $44.81 | $43.51 | $43.77 | $43.77 | 449,087 |
| 2017-01-30 | $44.79 | $45.07 | $44.09 | $44.97 | $44.97 | 378,613 |
| 2017-01-27 | $45.62 | $45.74 | $44.70 | $44.83 | $44.83 | 379,184 |
| 2017-01-26 | $46.51 | $46.98 | $45.37 | $45.45 | $45.45 | 426,373 |
| 2017-01-25 | $46.25 | $46.87 | $46.25 | $46.63 | $46.63 | 312,684 |
| 2017-01-24 | $44.85 | $45.98 | $44.85 | $45.88 | $45.88 | 374,340 |
| 2017-01-23 | $44.41 | $45.07 | $44.41 | $44.80 | $44.80 | 457,394 |
| 2017-01-20 | $44.33 | $44.95 | $43.93 | $44.44 | $44.44 | 319,439 |
| 2017-01-19 | $43.94 | $44.80 | $43.84 | $44.31 | $44.31 | 323,126 |
| 2017-01-18 | $44.16 | $44.51 | $43.59 | $43.98 | $43.98 | 200,705 |
| 2017-01-17 | $44.46 | $44.72 | $43.82 | $43.93 | $43.93 | 375,742 |
| 2017-01-13 | $44.32 | $44.98 | $44.32 | $44.70 | $44.70 | 354,044 |
| 2017-01-12 | $44.62 | $44.67 | $43.62 | $44.09 | $44.09 | 478,008 |
| 2017-01-11 | $44.17 | $44.99 | $44.17 | $44.76 | $44.76 | 663,279 |
| 2017-01-10 | $44.28 | $44.55 | $43.91 | $44.06 | $44.06 | 498,631 |
| 2017-01-09 | $44.98 | $44.98 | $43.89 | $44.30 | $44.30 | 451,391 |
| 2017-01-06 | $45.73 | $45.73 | $45.12 | $45.16 | $45.16 | 354,062 |
| 2017-01-05 | $46.15 | $46.52 | $45.39 | $45.51 | $45.51 | 443,592 |
| 2017-01-04 | $45.90 | $46.35 | $45.48 | $46.10 | $46.10 | 395,028 |
| 2017-01-03 | $46.12 | $46.81 | $45.44 | $45.95 | $45.95 | 515,829 |
| 2016-12-30 | $46.69 | $46.69 | $45.72 | $46.07 | $46.07 | 327,441 |
| 2016-12-29 | $46.82 | $47.09 | $46.30 | $46.53 | $46.53 | 281,387 |
| 2016-12-28 | $47.82 | $47.91 | $46.56 | $46.71 | $46.71 | 280,473 |
| 2016-12-27 | $47.75 | $48.15 | $47.29 | $47.74 | $47.74 | 213,160 |
| 2016-12-23 | $47.73 | $48.15 | $47.51 | $47.66 | $47.66 | 106,903 |
| 2016-12-22 | $48.97 | $48.97 | $47.73 | $47.82 | $47.82 | 485,207 |
| 2016-12-21 | $48.25 | $49.32 | $48.22 | $48.86 | $48.86 | 531,729 |
| 2016-12-20 | $48.05 | $48.54 | $46.41 | $48.19 | $48.19 | 514,424 |
| 2016-12-19 | $47.72 | $48.67 | $47.39 | $48.18 | $48.18 | 838,817 |
| 2016-12-16 | $45.68 | $47.57 | $45.66 | $47.36 | $47.36 | 1,369,840 |
| 2016-12-15 | $45.75 | $46.29 | $45.41 | $45.64 | $45.64 | 989,251 |
| 2016-12-14 | $46.68 | $46.74 | $44.87 | $45.39 | $45.39 | 675,727 |
| 2016-12-13 | $46.59 | $47.25 | $46.43 | $46.68 | $46.68 | 388,195 |
| 2016-12-12 | $46.86 | $47.03 | $46.38 | $46.56 | $46.56 | 481,501 |
| 2016-12-09 | $46.98 | $47.34 | $46.27 | $47.10 | $47.10 | 453,148 |
| 2016-12-08 | $46.41 | $46.83 | $46.15 | $46.81 | $46.81 | 518,568 |
| 2016-12-07 | $46.15 | $46.72 | $45.89 | $46.57 | $46.57 | 606,324 |
| 2016-12-06 | $46.02 | $46.12 | $45.49 | $45.92 | $45.92 | 565,037 |
| 2016-12-05 | $45.92 | $46.36 | $45.48 | $45.95 | $45.95 | 646,561 |
| 2016-12-02 | $46.00 | $46.41 | $45.51 | $45.56 | $45.56 | 452,489 |
| 2016-12-01 | $46.68 | $47.16 | $45.92 | $46.05 | $46.05 | 621,741 |
| 2016-11-30 | $46.78 | $46.97 | $45.91 | $46.39 | $46.39 | 612,728 |
| 2016-11-29 | $46.19 | $46.76 | $45.95 | $46.43 | $46.43 | 323,848 |
| 2016-11-28 | $46.40 | $46.55 | $45.90 | $46.13 | $46.13 | 948,164 |
| 2016-11-25 | $46.05 | $46.53 | $45.92 | $46.51 | $46.51 | 267,094 |
| 2016-11-23 | $45.37 | $46.22 | $45.37 | $46.08 | $46.08 | 407,773 |
| 2016-11-22 | $42.23 | $45.78 | $42.01 | $45.36 | $45.36 | 2,001,799 |
| 2016-11-21 | $47.40 | $47.79 | $46.62 | $46.89 | $46.89 | 791,810 |
| 2016-11-18 | $47.38 | $47.59 | $46.85 | $47.40 | $47.40 | 402,126 |
| 2016-11-17 | $46.69 | $47.49 | $46.59 | $47.30 | $47.30 | 410,745 |
| 2016-11-16 | $46.19 | $46.37 | $45.58 | $46.35 | $46.35 | 438,375 |
| 2016-11-15 | $45.16 | $46.26 | $44.75 | $46.19 | $46.19 | 993,319 |
| 2016-11-14 | $45.29 | $45.34 | $44.52 | $44.90 | $44.90 | 1,034,544 |
| 2016-11-11 | $45.43 | $45.60 | $44.51 | $44.75 | $44.75 | 895,666 |
| 2016-11-10 | $44.87 | $45.79 | $44.32 | $45.26 | $45.26 | 1,031,371 |
| 2016-11-09 | $42.36 | $44.79 | $42.36 | $44.31 | $44.31 | 180,513 |
| 2016-11-08 | $42.74 | $43.09 | $42.48 | $42.86 | $42.86 | 194,651 |
| 2016-11-07 | $42.82 | $43.12 | $42.57 | $42.80 | $42.80 | 193,193 |
| 2016-11-04 | $42.00 | $42.90 | $41.84 | $41.96 | $41.96 | 300,735 |
| 2016-11-03 | $41.59 | $42.01 | $41.40 | $41.83 | $41.83 | 503,378 |
| 2016-11-02 | $41.30 | $41.86 | $41.30 | $41.61 | $41.61 | 431,383 |
| 2016-11-01 | $42.04 | $42.18 | $41.32 | $41.41 | $41.41 | 1,280,932 |
| 2016-10-31 | $41.43 | $42.16 | $40.82 | $42.04 | $42.04 | 351,430 |
| 2016-10-28 | $41.60 | $42.08 | $41.31 | $41.44 | $41.44 | 352,842 |
| 2016-10-27 | $42.40 | $42.40 | $41.43 | $41.68 | $41.68 | 384,340 |
| 2016-10-26 | $41.50 | $42.47 | $41.50 | $42.10 | $42.10 | 607,396 |
| 2016-10-25 | $42.79 | $42.79 | $41.60 | $41.86 | $41.86 | 672,699 |
| 2016-10-24 | $42.70 | $43.07 | $42.33 | $42.84 | $42.84 | 298,444 |
| 2016-10-21 | $41.43 | $42.42 | $41.21 | $42.32 | $42.32 | 344,531 |
| 2016-10-20 | $42.38 | $42.38 | $41.82 | $41.84 | $41.84 | 582,185 |
| 2016-10-19 | $42.12 | $42.79 | $42.12 | $42.42 | $42.42 | 264,616 |
| 2016-10-18 | $42.39 | $42.75 | $42.14 | $42.48 | $42.48 | 323,028 |
| 2016-10-17 | $42.56 | $42.66 | $42.33 | $42.50 | $42.50 | 326,794 |
| 2016-10-14 | $42.53 | $42.88 | $42.15 | $42.57 | $42.57 | 329,396 |
| 2016-10-13 | $42.46 | $42.46 | $41.63 | $42.21 | $42.21 | 319,834 |
| 2016-10-12 | $41.96 | $42.90 | $41.85 | $42.71 | $42.71 | 462,662 |
| 2016-10-11 | $42.95 | $42.95 | $41.77 | $41.98 | $41.98 | 452,634 |
| 2016-10-10 | $43.12 | $43.58 | $42.76 | $43.08 | $43.08 | 260,430 |
| 2016-10-07 | $43.34 | $43.45 | $42.47 | $42.83 | $42.83 | 896,745 |
| 2016-10-06 | $42.37 | $44.70 | $42.37 | $44.11 | $44.11 | 1,516,594 |
| 2016-10-05 | $42.19 | $42.98 | $42.19 | $42.28 | $42.28 | 1,014,139 |
| 2016-10-04 | $41.44 | $42.28 | $41.37 | $42.17 | $42.17 | 990,112 |
| 2016-10-03 | $42.04 | $42.04 | $41.30 | $41.50 | $41.50 | 476,531 |
| 2016-09-30 | $41.99 | $42.33 | $41.73 | $42.07 | $42.07 | 610,599 |
| 2016-09-29 | $42.50 | $42.67 | $40.92 | $41.95 | $41.95 | 582,266 |
| 2016-09-28 | $42.81 | $42.97 | $41.94 | $42.86 | $42.86 | 305,947 |
| 2016-09-27 | $42.24 | $42.83 | $42.24 | $42.69 | $42.69 | 573,464 |
| 2016-09-26 | $42.39 | $42.65 | $42.18 | $42.18 | $42.18 | 613,278 |
| 2016-09-23 | $42.28 | $42.82 | $42.13 | $42.66 | $42.66 | 606,903 |
| 2016-09-22 | $41.14 | $42.32 | $41.09 | $42.29 | $42.29 | 740,676 |
| 2016-09-21 | $39.72 | $41.05 | $39.50 | $41.03 | $41.03 | 687,675 |
| 2016-09-20 | $40.81 | $40.81 | $39.52 | $39.53 | $39.53 | 585,857 |
| 2016-09-19 | $40.25 | $40.98 | $40.25 | $40.65 | $40.65 | 371,748 |
| 2016-09-16 | $40.70 | $40.70 | $40.09 | $40.17 | $40.17 | 781,646 |
| 2016-09-15 | $40.63 | $40.89 | $40.16 | $40.74 | $40.74 | 1,047,584 |
| 2016-09-14 | $41.41 | $41.41 | $40.29 | $40.81 | $40.81 | 915,910 |
| 2016-09-13 | $42.85 | $42.98 | $41.11 | $41.29 | $41.29 | 890,567 |
| 2016-09-12 | $42.91 | $43.27 | $42.42 | $43.18 | $43.18 | 698,728 |
| 2016-09-09 | $44.36 | $44.38 | $43.28 | $43.31 | $43.31 | 517,179 |
| 2016-09-08 | $44.31 | $44.77 | $44.06 | $44.63 | $44.63 | 465,338 |
| 2016-09-07 | $45.57 | $45.93 | $44.37 | $44.46 | $44.46 | 659,324 |
| 2016-09-06 | $46.72 | $46.72 | $46.16 | $46.32 | $46.32 | 221,355 |
| 2016-09-02 | $45.85 | $46.56 | $45.70 | $46.55 | $46.55 | 220,409 |
| 2016-09-01 | $46.09 | $46.09 | $45.19 | $45.79 | $45.79 | 385,416 |
| 2016-08-31 | $46.53 | $46.53 | $45.79 | $45.98 | $45.98 | 319,973 |
| 2016-08-30 | $46.35 | $46.88 | $46.23 | $46.65 | $46.65 | 255,945 |
| 2016-08-29 | $46.37 | $46.75 | $46.37 | $46.47 | $46.47 | 184,200 |
| 2016-08-26 | $46.40 | $47.12 | $46.07 | $46.36 | $46.36 | 361,734 |
| 2016-08-25 | $46.51 | $46.64 | $46.06 | $46.48 | $46.48 | 194,619 |
| 2016-08-24 | $47.06 | $47.26 | $46.54 | $46.66 | $46.66 | 236,498 |
| 2016-08-23 | $46.88 | $47.51 | $46.88 | $47.17 | $47.17 | 243,168 |
| 2016-08-22 | $46.38 | $46.79 | $45.81 | $46.72 | $46.72 | 262,688 |
| 2016-08-19 | $46.39 | $46.71 | $45.90 | $46.58 | $46.58 | 308,446 |
| 2016-08-18 | $46.55 | $46.78 | $46.17 | $46.46 | $46.46 | 349,930 |
| 2016-08-17 | $46.61 | $47.01 | $46.30 | $46.51 | $46.51 | 573,505 |
| 2016-08-16 | $46.32 | $46.84 | $45.90 | $46.67 | $46.67 | 481,328 |
| 2016-08-15 | $46.02 | $46.58 | $45.82 | $46.31 | $46.31 | 333,629 |
| 2016-08-12 | $45.75 | $46.03 | $45.49 | $45.78 | $45.78 | 440,543 |
| 2016-08-11 | $45.67 | $46.05 | $45.30 | $45.57 | $45.57 | 294,349 |
| 2016-08-10 | $45.48 | $45.72 | $45.23 | $45.45 | $45.45 | 229,189 |
| 2016-08-09 | $45.84 | $46.10 | $45.50 | $45.55 | $45.55 | 262,527 |
| 2016-08-08 | $45.42 | $45.94 | $45.12 | $45.94 | $45.94 | 463,954 |
| 2016-08-05 | $45.00 | $45.85 | $44.98 | $45.55 | $45.55 | 800,274 |
| 2016-08-04 | $46.35 | $46.54 | $44.61 | $44.86 | $44.86 | 1,149,750 |
| 2016-08-03 | $43.75 | $46.54 | $43.60 | $46.48 | $46.48 | 1,850,634 |
| 2016-08-02 | $46.55 | $46.97 | $46.13 | $46.37 | $46.37 | 759,172 |
| 2016-08-01 | $46.91 | $47.31 | $46.47 | $46.61 | $46.61 | 878,580 |
| 2016-07-29 | $47.50 | $47.60 | $46.71 | $47.02 | $47.02 | 526,878 |
| 2016-07-28 | $47.17 | $47.81 | $47.15 | $47.64 | $47.64 | 412,861 |
| 2016-07-27 | $48.53 | $48.96 | $46.91 | $47.47 | $47.47 | 1,209,677 |
| 2016-07-26 | $48.00 | $48.48 | $47.96 | $48.34 | $48.34 | 303,305 |
| 2016-07-25 | $48.14 | $48.42 | $47.87 | $48.13 | $48.13 | 268,931 |
| 2016-07-22 | $47.71 | $48.33 | $47.36 | $48.22 | $48.22 | 315,347 |
| 2016-07-21 | $48.11 | $48.11 | $47.34 | $47.71 | $47.71 | 484,255 |
| 2016-07-20 | $47.62 | $48.35 | $47.21 | $48.12 | $48.12 | 320,382 |
| 2016-07-19 | $47.96 | $48.11 | $47.35 | $47.47 | $47.47 | 477,607 |
| 2016-07-18 | $48.37 | $48.51 | $47.86 | $47.97 | $47.97 | 363,862 |
| 2016-07-15 | $48.39 | $48.70 | $48.05 | $48.25 | $48.25 | 676,046 |
| 2016-07-14 | $48.29 | $48.78 | $47.83 | $48.15 | $48.15 | 616,099 |
| 2016-07-13 | $47.82 | $48.20 | $47.52 | $47.69 | $47.69 | 388,736 |
| 2016-07-12 | $48.52 | $48.71 | $47.56 | $47.73 | $47.73 | 682,719 |
| 2016-07-11 | $48.10 | $48.82 | $47.90 | $48.31 | $48.31 | 955,076 |
| 2016-07-08 | $47.31 | $47.96 | $47.20 | $47.73 | $47.73 | 729,187 |
| 2016-07-07 | $47.00 | $47.59 | $46.57 | $47.02 | $47.02 | 957,604 |
| 2016-07-06 | $45.55 | $47.03 | $45.55 | $46.62 | $46.62 | 1,495,607 |
| 2016-07-05 | $46.35 | $46.60 | $45.72 | $46.18 | $46.18 | 613,366 |
| 2016-07-01 | $45.59 | $47.10 | $44.71 | $46.36 | $46.36 | 1,262,754 |
| 2016-06-30 | $44.31 | $45.49 | $43.89 | $45.47 | $45.47 | 886,885 |
| 2016-06-29 | $43.43 | $44.42 | $43.11 | $44.15 | $44.15 | 585,501 |
| 2016-06-28 | $43.10 | $43.73 | $42.51 | $43.01 | $43.01 | 771,693 |
| 2016-06-27 | $43.54 | $43.90 | $42.27 | $42.86 | $42.86 | 1,021,314 |
| 2016-06-24 | $43.88 | $44.93 | $43.00 | $43.91 | $43.91 | 2,982,376 |
| 2016-06-23 | $45.16 | $45.68 | $44.69 | $45.57 | $45.57 | 765,464 |
| 2016-06-22 | $44.11 | $45.11 | $43.86 | $44.61 | $44.61 | 586,437 |
| 2016-06-21 | $44.45 | $44.73 | $43.65 | $44.11 | $44.11 | 361,770 |
| 2016-06-20 | $43.85 | $45.11 | $43.47 | $44.29 | $44.29 | 860,458 |
| 2016-06-17 | $42.50 | $43.47 | $42.24 | $43.37 | $43.37 | 974,374 |
| 2016-06-16 | $41.88 | $42.46 | $41.67 | $42.42 | $42.42 | 577,629 |
| 2016-06-15 | $43.02 | $43.02 | $42.18 | $42.22 | $42.22 | 500,716 |
| 2016-06-14 | $42.36 | $43.07 | $42.08 | $42.82 | $42.82 | 612,655 |
| 2016-06-13 | $43.33 | $43.71 | $42.62 | $42.62 | $42.62 | 559,335 |
| 2016-06-10 | $43.94 | $44.13 | $43.40 | $43.59 | $43.59 | 841,845 |
| 2016-06-09 | $42.93 | $43.53 | $42.70 | $43.44 | $43.44 | 585,295 |
| 2016-06-08 | $42.60 | $43.32 | $42.42 | $43.15 | $43.15 | 781,133 |
| 2016-06-07 | $42.59 | $42.72 | $42.04 | $42.46 | $42.46 | 602,815 |
| 2016-06-06 | $42.25 | $42.80 | $41.94 | $42.63 | $42.63 | 678,420 |
| 2016-06-03 | $42.87 | $42.87 | $42.16 | $42.31 | $42.31 | 552,334 |
| 2016-06-02 | $43.13 | $43.21 | $42.78 | $43.06 | $43.06 | 565,695 |
| 2016-06-01 | $42.92 | $43.21 | $42.47 | $43.14 | $43.14 | 540,936 |
| 2016-05-31 | $43.38 | $43.38 | $42.83 | $43.15 | $43.15 | 512,240 |
| 2016-05-27 | $42.98 | $43.37 | $42.67 | $43.13 | $43.13 | 832,673 |
| 2016-05-26 | $43.19 | $43.37 | $42.47 | $42.94 | $42.94 | 979,918 |
| 2016-05-25 | $42.92 | $43.40 | $42.52 | $42.98 | $42.98 | 897,166 |
| 2016-05-24 | $42.48 | $43.04 | $42.13 | $42.93 | $42.93 | 756,645 |
| 2016-05-23 | $42.04 | $42.59 | $41.85 | $42.17 | $42.17 | 529,917 |
| 2016-05-20 | $41.67 | $42.40 | $41.50 | $42.25 | $42.25 | 661,789 |
| 2016-05-19 | $41.32 | $42.00 | $41.22 | $41.35 | $41.35 | 749,967 |
| 2016-05-18 | $40.95 | $42.00 | $40.91 | $41.51 | $41.51 | 1,574,286 |
| 2016-05-17 | $42.01 | $42.24 | $40.59 | $40.81 | $40.81 | 4,168,538 |
| 2016-05-16 | $42.48 | $43.46 | $42.29 | $43.11 | $43.11 | 604,685 |
| 2016-05-13 | $42.43 | $42.98 | $42.06 | $42.41 | $42.41 | 343,133 |
| 2016-05-12 | $42.52 | $42.99 | $41.93 | $42.54 | $42.54 | 316,892 |
| 2016-05-11 | $42.48 | $43.08 | $42.16 | $42.41 | $42.41 | 324,725 |
| 2016-05-10 | $42.82 | $43.06 | $42.44 | $42.60 | $42.60 | 369,511 |
| 2016-05-09 | $43.08 | $43.36 | $42.23 | $42.56 | $42.56 | 382,783 |
| 2016-05-06 | $42.25 | $43.32 | $42.06 | $43.26 | $43.26 | 392,129 |
| 2016-05-05 | $42.57 | $43.23 | $42.30 | $42.40 | $42.40 | 1,232,457 |
| 2016-05-04 | $42.79 | $42.94 | $41.45 | $42.54 | $42.54 | 691,575 |
| 2016-05-03 | $45.45 | $45.72 | $41.00 | $43.24 | $43.24 | 1,656,765 |
| 2016-05-02 | $42.83 | $43.26 | $42.27 | $42.86 | $42.86 | 482,586 |
| 2016-04-29 | $43.33 | $43.64 | $41.95 | $42.73 | $42.73 | 548,478 |
| 2016-04-28 | $44.22 | $45.35 | $43.26 | $43.35 | $43.35 | 796,807 |
| 2016-04-27 | $44.16 | $44.68 | $43.22 | $44.34 | $44.34 | 809,914 |
| 2016-04-26 | $43.63 | $44.37 | $42.45 | $44.01 | $44.01 | 402,502 |
| 2016-04-25 | $44.11 | $44.72 | $43.30 | $43.67 | $43.67 | 486,683 |
| 2016-04-22 | $43.82 | $44.19 | $43.04 | $43.92 | $43.92 | 384,579 |
| 2016-04-21 | $44.00 | $44.45 | $43.58 | $43.92 | $43.92 | 510,534 |
| 2016-04-20 | $43.60 | $44.04 | $43.46 | $43.67 | $43.67 | 304,481 |
| 2016-04-19 | $44.64 | $44.76 | $43.17 | $43.67 | $43.67 | 436,878 |
| 2016-04-18 | $44.39 | $44.76 | $44.36 | $44.54 | $44.54 | 192,886 |
| 2016-04-15 | $44.47 | $45.13 | $44.29 | $44.59 | $44.59 | 537,172 |
| 2016-04-14 | $43.98 | $44.85 | $43.73 | $44.70 | $44.70 | 361,753 |
| 2016-04-13 | $42.79 | $43.94 | $42.62 | $43.94 | $43.94 | 440,087 |
| 2016-04-12 | $42.65 | $43.21 | $42.40 | $42.48 | $42.48 | 416,958 |
| 2016-04-11 | $44.32 | $44.65 | $42.34 | $42.63 | $42.63 | 839,026 |
| 2016-04-08 | $42.41 | $43.74 | $42.00 | $42.95 | $42.95 | 751,944 |
| 2016-04-07 | $41.59 | $42.02 | $41.38 | $41.77 | $41.77 | 423,753 |
| 2016-04-06 | $41.19 | $42.19 | $41.07 | $41.96 | $41.96 | 290,417 |
| 2016-04-05 | $40.83 | $41.54 | $40.42 | $41.07 | $41.07 | 233,754 |
| 2016-04-04 | $41.39 | $41.92 | $40.99 | $41.24 | $41.24 | 320,317 |
| 2016-04-01 | $40.77 | $41.58 | $40.46 | $41.40 | $41.40 | 369,803 |
| 2016-03-31 | $41.41 | $41.91 | $40.83 | $41.01 | $41.01 | 355,244 |
| 2016-03-30 | $41.99 | $42.33 | $40.89 | $41.26 | $41.26 | 379,635 |
| 2016-03-29 | $40.36 | $41.87 | $40.35 | $41.84 | $41.84 | 606,306 |
| 2016-03-28 | $40.69 | $40.80 | $39.95 | $40.21 | $40.21 | 501,400 |
| 2016-03-24 | $40.13 | $40.79 | $40.11 | $40.77 | $40.77 | 580,847 |
| 2016-03-23 | $40.87 | $41.11 | $40.40 | $40.43 | $40.43 | 238,845 |
| 2016-03-22 | $39.66 | $41.23 | $39.50 | $40.84 | $40.84 | 534,128 |
| 2016-03-21 | $39.70 | $40.42 | $39.27 | $40.01 | $40.01 | 348,637 |
| 2016-03-18 | $39.57 | $39.97 | $38.71 | $39.76 | $39.76 | 944,621 |
| 2016-03-17 | $38.90 | $39.74 | $38.43 | $39.52 | $39.52 | 787,897 |
| 2016-03-16 | $38.40 | $39.19 | $38.06 | $38.99 | $38.99 | 571,641 |
| 2016-03-15 | $38.31 | $38.77 | $38.03 | $38.56 | $38.56 | 443,360 |
| 2016-03-14 | $39.27 | $39.33 | $38.91 | $38.92 | $38.92 | 363,347 |
| 2016-03-11 | $38.70 | $39.51 | $38.26 | $39.50 | $39.50 | 349,691 |
| 2016-03-10 | $39.31 | $39.31 | $38.02 | $38.38 | $38.38 | 382,023 |
| 2016-03-09 | $38.76 | $39.37 | $38.22 | $39.21 | $39.21 | 546,127 |
| 2016-03-08 | $38.89 | $39.37 | $38.55 | $38.58 | $38.58 | 489,256 |
| 2016-03-07 | $38.87 | $39.22 | $38.59 | $39.02 | $39.02 | 123,894 |
| 2016-03-04 | $38.88 | $39.67 | $38.17 | $39.07 | $39.07 | 161,739 |
| 2016-03-03 | $38.74 | $39.57 | $38.56 | $38.96 | $38.96 | 732,277 |
| 2016-03-02 | $37.41 | $38.71 | $37.09 | $38.61 | $38.61 | 656,972 |
| 2016-03-01 | $36.29 | $37.69 | $36.12 | $37.66 | $37.66 | 551,911 |
| 2016-02-29 | $36.58 | $36.58 | $35.99 | $36.10 | $36.10 | 488,918 |
| 2016-02-26 | $36.16 | $36.98 | $35.45 | $36.54 | $36.54 | 709,236 |
| 2016-02-25 | $34.34 | $36.19 | $34.29 | $36.08 | $36.08 | 690,233 |
| 2016-02-24 | $33.36 | $34.11 | $32.75 | $34.01 | $34.01 | 401,878 |
| 2016-02-23 | $33.87 | $34.21 | $33.58 | $33.79 | $33.79 | 397,075 |
| 2016-02-22 | $33.80 | $34.36 | $33.56 | $34.03 | $34.03 | 577,342 |
| 2016-02-19 | $33.52 | $33.88 | $33.11 | $33.52 | $33.52 | 584,247 |
| 2016-02-18 | $34.35 | $34.64 | $33.59 | $33.71 | $33.71 | 614,734 |
| 2016-02-17 | $33.10 | $34.59 | $33.02 | $34.35 | $34.35 | 866,330 |
| 2016-02-16 | $33.38 | $33.38 | $32.70 | $33.07 | $33.07 | 541,610 |
| 2016-02-12 | $33.31 | $33.73 | $32.66 | $32.80 | $32.80 | 651,525 |
| 2016-02-11 | $33.49 | $34.20 | $32.24 | $32.89 | $32.89 | 904,481 |
| 2016-02-10 | $34.28 | $34.60 | $33.64 | $34.18 | $34.18 | 896,437 |
| 2016-02-09 | $35.26 | $35.92 | $33.16 | $33.87 | $33.87 | 1,319,094 |
| 2016-02-08 | $37.67 | $38.25 | $35.33 | $35.74 | $35.74 | 885,444 |
| 2016-02-05 | $42.50 | $43.25 | $36.57 | $37.75 | $37.75 | 1,829,836 |
| 2016-02-04 | $39.46 | $40.90 | $39.46 | $40.68 | $40.68 | 507,867 |
| 2016-02-03 | $40.18 | $40.31 | $38.69 | $39.41 | $39.41 | 447,660 |
| 2016-02-02 | $39.99 | $40.34 | $39.44 | $39.69 | $39.69 | 386,907 |
| 2016-02-01 | $40.14 | $40.74 | $40.02 | $40.37 | $40.37 | 541,554 |
| 2016-01-29 | $39.47 | $40.57 | $39.18 | $40.50 | $40.50 | 501,558 |
| 2016-01-28 | $39.72 | $40.43 | $39.36 | $39.54 | $39.54 | 302,817 |
| 2016-01-27 | $39.85 | $40.24 | $39.33 | $39.43 | $39.43 | 461,215 |
| 2016-01-26 | $39.13 | $40.04 | $38.79 | $39.90 | $39.90 | 428,850 |
| 2016-01-25 | $39.13 | $39.20 | $38.62 | $38.95 | $38.95 | 553,237 |
| 2016-01-22 | $38.09 | $39.38 | $38.01 | $39.32 | $39.32 | 664,909 |
| 2016-01-21 | $38.68 | $38.68 | $37.50 | $37.67 | $37.67 | 668,777 |
| 2016-01-20 | $36.82 | $38.20 | $36.33 | $37.42 | $37.42 | 552,692 |
| 2016-01-19 | $38.06 | $38.28 | $37.09 | $37.36 | $37.36 | 631,105 |
| 2016-01-15 | $36.19 | $36.87 | $35.83 | $36.72 | $36.72 | 335,345 |
| 2016-01-14 | $37.50 | $37.63 | $36.79 | $37.29 | $37.29 | 718,311 |
| 2016-01-13 | $38.41 | $38.72 | $36.93 | $37.19 | $37.19 | 734,348 |
| 2016-01-12 | $38.30 | $38.61 | $37.46 | $38.13 | $38.13 | 836,309 |
| 2016-01-11 | $38.16 | $38.67 | $37.49 | $37.93 | $37.93 | 589,619 |
| 2016-01-08 | $38.98 | $39.33 | $38.35 | $38.48 | $38.48 | 549,035 |
| 2016-01-07 | $39.56 | $39.74 | $38.64 | $38.97 | $38.97 | 568,623 |
| 2016-01-06 | $39.86 | $40.81 | $39.86 | $40.40 | $40.40 | 576,740 |
| 2016-01-05 | $40.91 | $41.00 | $40.07 | $40.38 | $40.38 | 326,870 |
| 2016-01-04 | $40.51 | $41.07 | $40.13 | $40.61 | $40.61 | 528,232 |
| 2015-12-31 | $41.64 | $41.89 | $41.15 | $41.18 | $41.18 | 222,860 |
| 2015-12-30 | $42.22 | $42.55 | $41.76 | $41.81 | $41.81 | 195,276 |
| 2015-12-29 | $42.15 | $42.72 | $41.84 | $42.27 | $42.27 | 233,643 |
| 2015-12-28 | $41.92 | $42.29 | $41.69 | $42.02 | $42.02 | 227,601 |
| 2015-12-24 | $41.36 | $42.21 | $41.36 | $41.93 | $41.93 | 160,814 |
| 2015-12-23 | $41.50 | $42.30 | $41.18 | $41.43 | $41.43 | 334,416 |
| 2015-12-22 | $40.64 | $41.59 | $40.64 | $41.32 | $41.32 | 391,522 |
| 2015-12-21 | $40.00 | $40.91 | $39.81 | $40.70 | $40.70 | 487,761 |
| 2015-12-18 | $40.50 | $40.73 | $39.62 | $39.67 | $39.67 | 1,267,802 |
| 2015-12-17 | $41.46 | $41.46 | $40.36 | $40.63 | $40.63 | 301,720 |
| 2015-12-16 | $40.76 | $41.28 | $40.42 | $41.14 | $41.14 | 501,190 |
| 2015-12-15 | $40.74 | $41.02 | $40.20 | $40.41 | $40.41 | 638,525 |
| 2015-12-14 | $41.32 | $41.46 | $40.22 | $40.38 | $40.38 | 509,094 |
| 2015-12-11 | $40.86 | $41.75 | $40.86 | $41.20 | $41.20 | 322,976 |
| 2015-12-10 | $41.38 | $41.91 | $41.00 | $41.62 | $41.62 | 294,746 |
| 2015-12-09 | $41.61 | $42.48 | $41.16 | $41.47 | $41.47 | 237,366 |
| 2015-12-08 | $42.26 | $42.85 | $41.76 | $41.89 | $41.89 | 634,679 |
| 2015-12-07 | $42.63 | $43.02 | $42.42 | $42.82 | $42.82 | 502,675 |
| 2015-12-04 | $42.43 | $43.23 | $41.99 | $42.53 | $42.53 | 557,428 |
| 2015-12-03 | $42.54 | $43.18 | $42.19 | $42.44 | $42.44 | 349,012 |
| 2015-12-02 | $42.97 | $43.33 | $42.45 | $42.46 | $42.46 | 517,325 |
| 2015-12-01 | $43.24 | $43.44 | $42.56 | $43.10 | $43.10 | 798,541 |
| 2015-11-30 | $42.02 | $43.39 | $40.23 | $42.77 | $42.77 | 837,578 |
| 2015-11-27 | $42.81 | $43.44 | $42.02 | $43.16 | $43.16 | 307,524 |
| 2015-11-25 | $42.68 | $44.01 | $37.43 | $42.80 | $42.80 | 777,060 |
| 2015-11-24 | $38.35 | $42.19 | $38.00 | $42.17 | $42.17 | 1,995,399 |
| 2015-11-23 | $37.63 | $38.93 | $37.63 | $38.37 | $38.37 | 659,901 |
| 2015-11-20 | $37.75 | $38.08 | $37.55 | $37.89 | $37.89 | 585,482 |
| 2015-11-19 | $37.61 | $37.78 | $36.00 | $37.65 | $37.65 | 415,540 |
| 2015-11-18 | $36.89 | $37.76 | $36.84 | $37.70 | $37.70 | 221,659 |
| 2015-11-17 | $37.68 | $37.68 | $36.43 | $36.90 | $36.90 | 300,386 |
| 2015-11-16 | $36.85 | $37.53 | $36.78 | $37.53 | $37.53 | 153,991 |
| 2015-11-13 | $36.33 | $37.40 | $36.06 | $36.95 | $36.95 | 154,090 |
| 2015-11-12 | $37.61 | $38.67 | $36.48 | $36.59 | $36.59 | 320,836 |
| 2015-11-11 | $37.65 | $38.37 | $36.97 | $38.06 | $38.06 | 277,667 |
| 2015-11-10 | $37.37 | $37.82 | $37.30 | $37.70 | $37.70 | 112,766 |
| 2015-11-09 | $37.90 | $38.12 | $36.81 | $37.35 | $37.35 | 192,642 |
| 2015-11-06 | $37.09 | $38.09 | $36.71 | $38.05 | $38.05 | 232,390 |
| 2015-11-05 | $36.95 | $37.66 | $36.67 | $37.37 | $37.37 | 287,296 |
| 2015-11-04 | $36.26 | $37.06 | $35.81 | $36.87 | $36.87 | 329,236 |
| 2015-11-03 | $35.98 | $36.57 | $35.09 | $36.34 | $36.34 | 238,834 |
| 2015-11-02 | $35.36 | $36.11 | $35.36 | $36.07 | $36.07 | 327,325 |
| 2015-10-30 | $35.75 | $35.98 | $35.05 | $35.39 | $35.39 | 295,710 |
| 2015-10-29 | $35.68 | $36.05 | $35.59 | $35.80 | $35.80 | 382,605 |
| 2015-10-28 | $34.43 | $35.94 | $34.43 | $35.92 | $35.92 | 359,275 |
| 2015-10-27 | $35.65 | $35.65 | $34.04 | $34.49 | $34.49 | 251,623 |
| 2015-10-26 | $36.18 | $36.46 | $35.31 | $35.70 | $35.70 | 365,530 |
| 2015-10-23 | $35.29 | $35.46 | $34.78 | $35.20 | $35.20 | 241,931 |
| 2015-10-22 | $34.28 | $35.43 | $33.71 | $35.17 | $35.17 | 329,621 |
| 2015-10-21 | $34.76 | $34.86 | $33.97 | $34.00 | $34.00 | 305,437 |
| 2015-10-20 | $34.34 | $34.85 | $34.28 | $34.45 | $34.45 | 102,505 |
| 2015-10-19 | $34.14 | $34.65 | $33.64 | $34.47 | $34.47 | 171,020 |
| 2015-10-16 | $34.58 | $34.60 | $33.51 | $34.14 | $34.14 | 332,426 |
| 2015-10-15 | $34.63 | $34.91 | $34.06 | $34.62 | $34.62 | 193,226 |
| 2015-10-14 | $35.03 | $35.26 | $34.33 | $34.46 | $34.46 | 193,421 |
| 2015-10-13 | $35.59 | $36.05 | $34.90 | $34.91 | $34.91 | 278,623 |
| 2015-10-12 | $36.34 | $36.51 | $35.76 | $36.00 | $36.00 | 162,792 |
| 2015-10-09 | $35.87 | $36.53 | $35.79 | $36.20 | $36.20 | 248,920 |
| 2015-10-08 | $35.86 | $36.16 | $35.54 | $35.89 | $35.89 | 234,191 |
| 2015-10-07 | $35.28 | $36.01 | $35.13 | $36.00 | $36.00 | 260,693 |
| 2015-10-06 | $34.76 | $35.25 | $34.62 | $34.91 | $34.91 | 271,373 |
| 2015-10-05 | $33.30 | $34.81 | $33.30 | $34.77 | $34.77 | 228,683 |
| 2015-10-02 | $32.92 | $33.22 | $32.21 | $33.10 | $33.10 | 328,163 |
| 2015-10-01 | $32.61 | $33.49 | $32.02 | $33.39 | $33.39 | 492,273 |
| 2015-09-30 | $32.65 | $32.91 | $32.17 | $32.49 | $32.49 | 402,538 |
| 2015-09-29 | $33.34 | $33.34 | $32.29 | $32.30 | $32.30 | 291,123 |
| 2015-09-28 | $34.14 | $34.18 | $33.19 | $33.37 | $33.37 | 289,943 |
| 2015-09-25 | $34.94 | $34.94 | $34.07 | $34.17 | $34.17 | 393,111 |
| 2015-09-24 | $34.70 | $34.76 | $34.35 | $34.55 | $34.55 | 180,124 |
| 2015-09-23 | $34.95 | $35.38 | $34.17 | $34.80 | $34.80 | 316,786 |
| 2015-09-22 | $35.42 | $35.63 | $34.76 | $34.98 | $34.98 | 287,696 |
| 2015-09-21 | $35.67 | $36.13 | $35.42 | $35.77 | $35.77 | 460,797 |
| 2015-09-18 | $35.89 | $36.04 | $35.11 | $35.32 | $35.32 | 476,436 |
| 2015-09-17 | $36.73 | $37.10 | $36.20 | $36.45 | $36.45 | 508,890 |
| 2015-09-16 | $36.60 | $36.82 | $36.46 | $36.61 | $36.61 | 216,432 |
| 2015-09-15 | $36.49 | $36.75 | $36.33 | $36.47 | $36.47 | 250,823 |
| 2015-09-14 | $36.20 | $36.54 | $36.03 | $36.48 | $36.48 | 173,620 |
| 2015-09-11 | $35.58 | $35.97 | $35.39 | $35.97 | $35.97 | 189,962 |
| 2015-09-10 | $35.60 | $36.19 | $35.52 | $35.84 | $35.84 | 221,715 |
| 2015-09-09 | $36.32 | $36.77 | $35.74 | $35.77 | $35.77 | 412,383 |
| 2015-09-08 | $36.01 | $36.57 | $35.92 | $36.24 | $36.24 | 371,696 |
| 2015-09-04 | $35.45 | $35.88 | $35.40 | $35.67 | $35.67 | 182,182 |
| 2015-09-03 | $36.23 | $36.46 | $35.92 | $35.92 | $35.92 | 403,864 |
| 2015-09-02 | $35.51 | $36.05 | $35.37 | $36.00 | $36.00 | 272,576 |
| 2015-09-01 | $35.57 | $35.88 | $34.96 | $35.12 | $35.12 | 311,779 |
Beacon Roofing Supply Inc - Class A (BECN) News Headlines
.jpg)
Here are Thursday's biggest analyst calls: Tesla, Apple, Microsoft, Delta, Disney, Snowflake, Okta, Salesforce & more
Here are Thursday's biggest calls on Wall Street.
cnbc.com Feb. 29, 2024.jpg)
Here are Thursday's biggest analyst calls: Tesla, Nvidia, Apple, Amazon, eBay, Zoom, JetBlue, BJ's & more
Here are Thursday's biggest calls on Wall Street.
cnbc.com April 18, 2024Recent Beacon Roofing Supply Inc - Class A (BECN) News
Similar Companies to Beacon Roofing Supply Inc - Class A (BECN) in the Building Products & Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BMC Stock Holdings Inc | BMCH | Building Products & Equipment | Industrials | 22,000 |
| JELD-WEN Holding Inc | JELD | Building Products & Equipment | Industrials | 20,400 |
| Masco Corp | MAS | Building Products & Equipment | Industrials | 20,000 |
| Owens Corning | OC | Building Products & Equipment | Industrials | 19,000 |
| Carlisle Companies Inc | CSL | Building Products & Equipment | Industrials | 14,000 |
| Masonite International Corp | DOOR | Building Products & Equipment | Industrials | 11,000 |
| Cornerstone Building Brands Inc | CNR | Building Products & Equipment | Industrials | 10,000 |
| Installed Building Products Inc | IBP | Building Products & Equipment | Industrials | 9,100 |
| Builders Firstsource Inc | BLDR | Building Products & Equipment | Industrials | 8,300 |
| Beacon Roofing Supply Inc - Class A | BECN | Building Products & Equipment | Industrials | 7,000 |