Saul Centers Inc (BFS) Exchange: NYSE
Data as of Oct. 9, 2024
$40.42 ($-0.04) -0.10%
Saul Centers Inc - Daily Information
Click for more stock information on Saul Centers Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 9, 2024 |
| Open | $40.34 |
| Previous Close | $40.42 |
| High | $40.69 |
| Low | $40.11 |
| Adjusted Open | $40.34 |
| Previous Adjusted Close | $40.42 |
| Adjusted High | $40.69 |
| Adjusted Low | $40.11 |
About Saul Centers Inc (BFS)
Saul Centers, Inc. (Saul Centers) operates as a real estate investment trust (a REIT). The Company's principal business activity is the ownership, management and development of income-producing properties. As of December 31, 2011, the Company was the owner, developer and operator of a real estate portfolio consisting of 58 operating properties totaling approximately 9,543,000 square feet of gross leasable area (GLA) and two development parcels. The portfolio consists of 51 neighborhood and community Shopping Centers, and seven predominantly Mixed-Use Properties totaling approximately 7,932,000 and 1,611,000 square feet of GLA, respectively. On September 23, 2011, the Company purchased Kentlands Square II, three Giant Food-anchored shopping centers, Severna Park MarketPlace and Cranberry Square. On December 6, 2012, the Company acquired 53,000 square feet of retail space located on the east side of Rockville Pike.
Invest in Saul Centers Inc (BFS)
Historical Stock Data for Saul Centers Inc (BFS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-09 | $40.34 | $40.69 | $40.11 | $40.42 | $40.42 | 36,948 |
| 2024-10-08 | $40.43 | $40.55 | $39.94 | $40.46 | $40.46 | 38,894 |
| 2024-10-07 | $40.75 | $40.92 | $40.29 | $40.46 | $40.46 | 60,633 |
| 2024-10-04 | $41.18 | $41.23 | $40.77 | $40.94 | $40.94 | 68,891 |
| 2024-10-03 | $41.19 | $41.41 | $41.00 | $41.10 | $41.10 | 41,765 |
| 2024-10-02 | $41.59 | $41.75 | $41.27 | $41.47 | $41.47 | 58,268 |
| 2024-10-01 | $41.97 | $41.97 | $41.28 | $41.51 | $41.51 | 57,000 |
| 2024-09-30 | $41.09 | $42.19 | $41.09 | $41.96 | $41.96 | 65,802 |
| 2024-09-27 | $41.15 | $41.32 | $40.60 | $41.01 | $41.01 | 69,028 |
| 2024-09-26 | $41.11 | $41.47 | $40.85 | $40.92 | $40.92 | 50,161 |
| 2024-09-25 | $41.38 | $41.55 | $40.79 | $41.06 | $41.06 | 42,026 |
| 2024-09-24 | $40.97 | $41.57 | $40.77 | $41.43 | $41.43 | 44,711 |
| 2024-09-23 | $40.28 | $41.13 | $40.28 | $41.04 | $41.04 | 84,105 |
| 2024-09-20 | $40.31 | $40.59 | $40.05 | $40.09 | $40.09 | 425,420 |
| 2024-09-19 | $40.95 | $40.95 | $39.90 | $40.66 | $40.66 | 52,121 |
| 2024-09-18 | $40.09 | $40.90 | $39.54 | $40.46 | $40.46 | 69,012 |
| 2024-09-17 | $40.84 | $40.86 | $40.16 | $40.28 | $40.28 | 56,681 |
| 2024-09-16 | $41.30 | $41.49 | $40.33 | $40.71 | $40.71 | 62,885 |
| 2024-09-13 | $40.86 | $41.18 | $40.28 | $41.06 | $41.06 | 40,714 |
| 2024-09-12 | $40.20 | $40.72 | $39.96 | $40.68 | $40.68 | 36,348 |
| 2024-09-11 | $39.96 | $40.08 | $39.38 | $39.94 | $39.94 | 41,402 |
| 2024-09-10 | $40.15 | $40.37 | $39.83 | $40.29 | $40.29 | 40,951 |
| 2024-09-09 | $40.44 | $40.78 | $39.10 | $40.06 | $40.06 | 61,579 |
| 2024-09-06 | $40.80 | $41.29 | $40.48 | $40.52 | $40.52 | 33,405 |
| 2024-09-05 | $40.68 | $41.18 | $40.58 | $40.79 | $40.79 | 24,750 |
| 2024-09-04 | $40.41 | $40.89 | $40.18 | $40.45 | $40.45 | 22,096 |
| 2024-09-03 | $40.78 | $41.33 | $40.27 | $40.42 | $40.42 | 41,522 |
| 2024-08-30 | $40.92 | $40.95 | $40.25 | $40.82 | $40.82 | 32,041 |
| 2024-08-29 | $40.74 | $40.80 | $40.04 | $40.60 | $40.60 | 28,833 |
| 2024-08-28 | $40.45 | $40.70 | $40.18 | $40.44 | $40.44 | 33,784 |
| 2024-08-27 | $40.94 | $40.94 | $40.39 | $40.70 | $40.70 | 33,219 |
| 2024-08-26 | $41.03 | $41.63 | $40.90 | $41.03 | $41.03 | 42,883 |
| 2024-08-23 | $40.21 | $41.23 | $40.18 | $40.71 | $40.71 | 30,137 |
| 2024-08-22 | $39.83 | $40.11 | $39.59 | $39.92 | $39.92 | 30,362 |
| 2024-08-21 | $39.39 | $39.60 | $39.07 | $39.53 | $39.53 | 19,913 |
| 2024-08-20 | $39.20 | $39.38 | $38.96 | $39.31 | $39.31 | 23,476 |
| 2024-08-19 | $39.13 | $39.33 | $38.71 | $39.24 | $39.24 | 20,038 |
| 2024-08-16 | $38.94 | $38.98 | $38.83 | $38.92 | $38.92 | 18,584 |
| 2024-08-15 | $39.25 | $39.37 | $38.53 | $38.98 | $38.98 | 37,521 |
| 2024-08-14 | $38.57 | $38.86 | $38.32 | $38.84 | $38.84 | 54,756 |
| 2024-08-13 | $38.45 | $38.51 | $38.05 | $38.33 | $38.33 | 37,522 |
| 2024-08-12 | $38.60 | $38.60 | $37.39 | $38.18 | $38.18 | 78,491 |
| 2024-08-09 | $38.60 | $38.70 | $38.06 | $38.38 | $38.38 | 37,579 |
| 2024-08-08 | $37.91 | $38.41 | $37.82 | $38.40 | $38.40 | 66,851 |
| 2024-08-07 | $38.03 | $38.06 | $37.64 | $37.79 | $37.79 | 41,780 |
| 2024-08-06 | $37.28 | $37.96 | $37.28 | $37.93 | $37.93 | 39,353 |
| 2024-08-05 | $37.89 | $37.89 | $37.22 | $37.43 | $37.43 | 69,210 |
| 2024-08-02 | $38.88 | $39.88 | $38.06 | $38.85 | $38.85 | 59,661 |
| 2024-08-01 | $39.74 | $40.17 | $38.85 | $39.51 | $39.51 | 62,355 |
| 2024-07-31 | $40.62 | $40.79 | $39.54 | $39.55 | $39.55 | 64,956 |
| 2024-07-30 | $38.88 | $40.67 | $38.46 | $40.60 | $40.60 | 104,589 |
| 2024-07-29 | $38.90 | $38.94 | $38.53 | $38.64 | $38.64 | 27,157 |
| 2024-07-26 | $38.80 | $39.20 | $38.58 | $38.90 | $38.90 | 37,379 |
| 2024-07-25 | $38.64 | $39.17 | $38.28 | $38.43 | $38.43 | 64,745 |
| 2024-07-24 | $39.08 | $39.64 | $38.40 | $38.44 | $38.44 | 51,910 |
| 2024-07-23 | $38.80 | $39.34 | $38.69 | $39.09 | $39.09 | 62,585 |
| 2024-07-22 | $38.51 | $39.07 | $38.36 | $38.83 | $38.83 | 62,660 |
| 2024-07-19 | $38.97 | $39.05 | $38.42 | $38.43 | $38.43 | 73,442 |
| 2024-07-18 | $39.15 | $39.75 | $38.87 | $38.89 | $38.89 | 48,881 |
| 2024-07-17 | $38.93 | $39.72 | $38.80 | $39.31 | $39.31 | 43,547 |
| 2024-07-16 | $38.74 | $39.00 | $38.56 | $38.91 | $38.91 | 61,713 |
| 2024-07-15 | $38.03 | $38.49 | $37.62 | $38.37 | $38.37 | 60,616 |
| 2024-07-12 | $38.71 | $39.00 | $38.51 | $38.58 | $38.00 | 51,039 |
| 2024-07-11 | $37.97 | $38.47 | $37.77 | $38.30 | $37.72 | 55,074 |
| 2024-07-10 | $36.85 | $37.28 | $36.79 | $37.28 | $36.72 | 25,495 |
| 2024-07-09 | $36.88 | $36.88 | $36.42 | $36.62 | $36.07 | 48,302 |
| 2024-07-08 | $36.70 | $37.06 | $36.68 | $36.93 | $36.37 | 31,135 |
| 2024-07-05 | $36.66 | $36.71 | $36.50 | $36.65 | $36.65 | 26,673 |
| 2024-07-03 | $37.13 | $37.21 | $36.60 | $36.66 | $36.66 | 21,235 |
| 2024-07-02 | $36.64 | $37.00 | $36.46 | $36.93 | $36.93 | 58,027 |
| 2024-07-01 | $36.78 | $36.78 | $35.98 | $36.49 | $36.49 | 42,307 |
| 2024-06-28 | $36.13 | $36.98 | $35.91 | $36.77 | $36.77 | 211,254 |
| 2024-06-27 | $35.98 | $36.02 | $35.64 | $35.87 | $35.87 | 41,817 |
| 2024-06-26 | $35.79 | $36.07 | $35.61 | $35.81 | $35.81 | 34,572 |
| 2024-06-25 | $36.68 | $36.68 | $35.87 | $36.06 | $36.06 | 32,390 |
| 2024-06-24 | $36.45 | $36.93 | $36.24 | $36.68 | $36.68 | 32,481 |
| 2024-06-21 | $36.65 | $36.73 | $36.25 | $36.26 | $36.26 | 150,766 |
| 2024-06-20 | $36.35 | $36.84 | $36.35 | $36.50 | $36.50 | 42,069 |
| 2024-06-18 | $36.62 | $36.63 | $36.38 | $36.63 | $36.63 | 39,475 |
| 2024-06-17 | $36.54 | $36.68 | $36.32 | $36.56 | $36.56 | 31,151 |
| 2024-06-14 | $36.63 | $36.95 | $36.33 | $36.74 | $36.74 | 63,373 |
| 2024-06-13 | $36.61 | $37.07 | $36.11 | $36.93 | $36.93 | 40,620 |
| 2024-06-12 | $37.12 | $37.38 | $36.65 | $36.67 | $36.67 | 56,496 |
| 2024-06-11 | $35.88 | $36.34 | $35.66 | $36.34 | $36.34 | 59,097 |
| 2024-06-10 | $36.24 | $36.24 | $35.76 | $36.08 | $36.08 | 44,278 |
| 2024-06-07 | $36.30 | $36.50 | $36.18 | $36.35 | $36.35 | 31,217 |
| 2024-06-06 | $36.45 | $36.81 | $36.22 | $36.76 | $36.76 | 28,412 |
| 2024-06-05 | $36.84 | $36.84 | $36.35 | $36.67 | $36.67 | 38,687 |
| 2024-06-04 | $36.37 | $36.88 | $36.36 | $36.74 | $36.74 | 50,068 |
| 2024-06-03 | $36.40 | $36.58 | $36.16 | $36.58 | $36.58 | 41,888 |
| 2024-05-31 | $36.10 | $36.54 | $36.09 | $36.39 | $36.39 | 48,503 |
| 2024-05-30 | $35.95 | $36.28 | $35.91 | $35.97 | $35.97 | 43,840 |
| 2024-05-29 | $35.73 | $35.74 | $35.35 | $35.74 | $35.74 | 73,534 |
| 2024-05-28 | $36.43 | $36.50 | $35.72 | $35.93 | $35.93 | 60,545 |
| 2024-05-24 | $36.67 | $36.67 | $36.13 | $36.25 | $36.25 | 59,039 |
| 2024-05-23 | $36.96 | $36.96 | $36.23 | $36.55 | $36.55 | 68,288 |
| 2024-05-22 | $37.49 | $37.75 | $36.90 | $37.02 | $37.02 | 51,002 |
| 2024-05-21 | $37.48 | $37.79 | $37.37 | $37.77 | $37.77 | 40,375 |
| 2024-05-20 | $38.00 | $38.04 | $37.32 | $37.52 | $37.52 | 64,247 |
| 2024-05-17 | $38.00 | $38.13 | $37.77 | $38.10 | $38.10 | 52,421 |
| 2024-05-16 | $37.46 | $38.04 | $37.30 | $37.91 | $37.91 | 61,675 |
| 2024-05-15 | $37.04 | $37.84 | $37.00 | $37.31 | $37.31 | 101,786 |
| 2024-05-14 | $36.97 | $36.98 | $36.38 | $36.66 | $36.66 | 76,901 |
| 2024-05-13 | $37.04 | $37.04 | $36.41 | $36.65 | $36.65 | 33,193 |
| 2024-05-10 | $36.96 | $37.11 | $36.54 | $36.89 | $36.89 | 39,057 |
| 2024-05-09 | $36.31 | $36.80 | $36.31 | $36.72 | $36.72 | 35,768 |
| 2024-05-08 | $36.02 | $36.40 | $36.02 | $36.10 | $36.10 | 62,490 |
| 2024-05-07 | $36.22 | $36.90 | $36.22 | $36.32 | $36.32 | 44,992 |
| 2024-05-06 | $36.12 | $36.31 | $35.98 | $36.00 | $36.00 | 74,439 |
| 2024-05-03 | $37.20 | $37.20 | $35.79 | $35.98 | $35.98 | 58,519 |
| 2024-05-02 | $37.15 | $37.15 | $36.57 | $37.12 | $37.12 | 54,725 |
| 2024-05-01 | $36.51 | $37.14 | $36.51 | $36.83 | $36.83 | 56,686 |
| 2024-04-30 | $35.74 | $36.65 | $35.74 | $36.41 | $36.41 | 58,791 |
| 2024-04-29 | $35.57 | $36.10 | $35.57 | $36.07 | $36.07 | 32,290 |
| 2024-04-26 | $35.99 | $36.20 | $35.43 | $35.53 | $35.53 | 46,866 |
| 2024-04-25 | $36.03 | $36.18 | $35.75 | $35.88 | $35.88 | 32,221 |
| 2024-04-24 | $36.10 | $36.44 | $36.04 | $36.30 | $36.30 | 37,972 |
| 2024-04-23 | $36.05 | $36.45 | $36.05 | $36.40 | $36.40 | 55,507 |
| 2024-04-22 | $36.27 | $36.50 | $36.00 | $36.10 | $36.10 | 69,699 |
| 2024-04-19 | $35.45 | $36.42 | $35.45 | $36.36 | $36.36 | 53,609 |
| 2024-04-18 | $35.18 | $35.58 | $35.10 | $35.45 | $35.45 | 37,688 |
| 2024-04-17 | $35.49 | $35.49 | $34.98 | $35.14 | $35.14 | 48,578 |
| 2024-04-16 | $35.52 | $35.73 | $35.28 | $35.51 | $35.51 | 42,782 |
| 2024-04-15 | $36.26 | $36.55 | $35.51 | $35.86 | $35.86 | 42,936 |
| 2024-04-12 | $36.45 | $36.45 | $36.03 | $36.24 | $36.24 | 47,631 |
| 2024-04-11 | $36.50 | $37.28 | $36.29 | $37.04 | $36.45 | 80,999 |
| 2024-04-10 | $36.54 | $36.82 | $35.87 | $36.23 | $35.65 | 79,799 |
| 2024-04-09 | $37.37 | $37.74 | $37.13 | $37.25 | $36.65 | 114,545 |
| 2024-04-08 | $37.30 | $37.57 | $37.26 | $37.37 | $36.77 | 52,875 |
| 2024-04-05 | $37.41 | $37.51 | $37.22 | $37.29 | $36.69 | 34,352 |
| 2024-04-04 | $38.30 | $38.51 | $37.42 | $37.54 | $36.94 | 42,049 |
| 2024-04-03 | $37.15 | $38.02 | $37.15 | $38.00 | $37.39 | 104,613 |
| 2024-04-02 | $37.73 | $37.73 | $36.96 | $37.37 | $36.77 | 49,249 |
| 2024-04-01 | $38.51 | $38.51 | $37.67 | $38.01 | $37.40 | 39,018 |
| 2024-03-28 | $38.57 | $38.57 | $38.09 | $38.49 | $37.87 | 59,141 |
| 2024-03-27 | $37.59 | $38.20 | $37.59 | $38.12 | $37.51 | 43,006 |
| 2024-03-26 | $37.30 | $37.44 | $36.88 | $37.26 | $36.66 | 49,393 |
| 2024-03-25 | $37.29 | $37.65 | $37.01 | $37.17 | $37.17 | 31,569 |
| 2024-03-22 | $38.04 | $38.04 | $37.19 | $37.27 | $37.27 | 40,893 |
| 2024-03-21 | $37.86 | $38.11 | $37.44 | $37.90 | $37.90 | 76,018 |
| 2024-03-20 | $37.04 | $37.83 | $36.97 | $37.75 | $37.75 | 46,514 |
| 2024-03-19 | $36.71 | $37.36 | $36.37 | $37.10 | $37.10 | 52,384 |
| 2024-03-18 | $36.80 | $37.37 | $36.62 | $36.85 | $36.85 | 55,002 |
| 2024-03-15 | $36.87 | $37.08 | $36.31 | $36.82 | $36.82 | 166,804 |
| 2024-03-14 | $38.57 | $38.70 | $37.00 | $37.15 | $37.15 | 83,899 |
| 2024-03-13 | $38.84 | $39.13 | $38.50 | $38.72 | $38.72 | 61,442 |
| 2024-03-12 | $38.75 | $39.23 | $38.48 | $38.94 | $38.94 | 46,655 |
| 2024-03-11 | $38.69 | $38.84 | $38.44 | $38.83 | $38.83 | 26,986 |
| 2024-03-08 | $38.17 | $38.73 | $38.06 | $38.61 | $38.61 | 56,569 |
| 2024-03-07 | $38.26 | $38.26 | $37.57 | $37.92 | $37.92 | 73,330 |
| 2024-03-06 | $37.24 | $38.10 | $37.24 | $37.90 | $37.90 | 128,110 |
| 2024-03-05 | $36.95 | $37.41 | $36.77 | $37.10 | $37.10 | 36,458 |
| 2024-03-04 | $36.98 | $37.37 | $36.83 | $37.18 | $37.18 | 31,657 |
| 2024-03-01 | $36.42 | $37.21 | $35.54 | $37.12 | $37.12 | 34,734 |
| 2024-02-29 | $36.19 | $36.41 | $35.67 | $36.19 | $36.19 | 63,126 |
| 2024-02-28 | $35.32 | $36.08 | $35.18 | $35.78 | $35.78 | 31,642 |
| 2024-02-27 | $35.24 | $35.55 | $35.17 | $35.45 | $35.45 | 75,043 |
| 2024-02-26 | $36.00 | $36.01 | $34.87 | $35.14 | $35.14 | 88,821 |
| 2024-02-23 | $36.02 | $36.36 | $35.98 | $36.09 | $36.09 | 60,964 |
| 2024-02-22 | $36.39 | $36.39 | $35.93 | $36.14 | $36.14 | 63,300 |
| 2024-02-21 | $36.68 | $36.84 | $36.45 | $36.51 | $36.51 | 29,641 |
| 2024-02-20 | $36.91 | $37.25 | $36.56 | $36.65 | $36.65 | 39,127 |
| 2024-02-16 | $37.41 | $37.64 | $37.24 | $37.24 | $37.24 | 46,810 |
| 2024-02-15 | $37.58 | $38.04 | $37.50 | $37.81 | $37.81 | 57,219 |
| 2024-02-14 | $37.77 | $37.77 | $37.09 | $37.34 | $37.34 | 56,050 |
| 2024-02-13 | $37.48 | $37.83 | $36.95 | $37.25 | $37.25 | 60,594 |
| 2024-02-12 | $37.95 | $38.65 | $37.95 | $38.44 | $38.44 | 33,260 |
| 2024-02-09 | $38.07 | $38.30 | $37.62 | $37.95 | $37.95 | 43,231 |
| 2024-02-08 | $37.40 | $38.07 | $37.26 | $37.96 | $37.96 | 42,863 |
| 2024-02-07 | $37.55 | $37.68 | $37.25 | $37.27 | $37.27 | 43,664 |
| 2024-02-06 | $37.34 | $38.01 | $37.34 | $37.82 | $37.82 | 38,897 |
| 2024-02-05 | $37.23 | $37.77 | $37.02 | $37.43 | $37.43 | 31,822 |
| 2024-02-02 | $38.31 | $38.31 | $37.61 | $37.71 | $37.71 | 30,428 |
| 2024-02-01 | $38.30 | $38.97 | $38.08 | $38.89 | $38.89 | 41,020 |
| 2024-01-31 | $39.34 | $39.49 | $38.26 | $38.26 | $38.26 | 77,285 |
| 2024-01-30 | $39.14 | $39.40 | $39.06 | $39.17 | $39.17 | 69,007 |
| 2024-01-29 | $39.64 | $39.70 | $39.17 | $39.40 | $39.40 | 48,161 |
| 2024-01-26 | $40.08 | $40.22 | $39.69 | $39.71 | $39.71 | 109,171 |
| 2024-01-25 | $39.73 | $40.10 | $39.68 | $40.04 | $40.04 | 94,461 |
| 2024-01-24 | $39.49 | $39.49 | $38.79 | $39.07 | $39.07 | 43,955 |
| 2024-01-23 | $39.60 | $39.60 | $38.68 | $39.05 | $39.05 | 26,363 |
| 2024-01-22 | $38.95 | $39.50 | $38.95 | $39.21 | $39.21 | 47,204 |
| 2024-01-19 | $38.33 | $38.84 | $37.97 | $38.81 | $38.81 | 30,790 |
| 2024-01-18 | $38.20 | $38.25 | $37.74 | $38.09 | $38.09 | 25,227 |
| 2024-01-17 | $38.18 | $38.82 | $37.66 | $38.05 | $38.05 | 38,352 |
| 2024-01-16 | $38.81 | $38.90 | $38.44 | $38.70 | $38.70 | 39,069 |
| 2024-01-12 | $40.05 | $40.05 | $38.80 | $39.11 | $39.11 | 27,652 |
| 2024-01-11 | $39.00 | $40.41 | $38.85 | $40.05 | $39.45 | 96,793 |
| 2024-01-10 | $38.94 | $39.36 | $38.85 | $39.07 | $38.49 | 47,885 |
| 2024-01-09 | $39.33 | $39.72 | $39.04 | $39.13 | $38.55 | 58,282 |
| 2024-01-08 | $39.46 | $39.93 | $39.29 | $39.77 | $39.18 | 38,162 |
| 2024-01-05 | $38.97 | $39.41 | $38.80 | $39.34 | $38.76 | 35,857 |
| 2024-01-04 | $39.14 | $39.50 | $39.12 | $39.33 | $38.75 | 42,371 |
| 2024-01-03 | $39.25 | $39.25 | $38.50 | $39.08 | $38.50 | 99,213 |
| 2024-01-02 | $39.21 | $39.58 | $39.06 | $39.34 | $38.76 | 43,169 |
| 2023-12-29 | $40.14 | $40.14 | $39.26 | $39.27 | $38.69 | 53,128 |
| 2023-12-28 | $40.35 | $40.44 | $40.15 | $40.30 | $39.70 | 38,063 |
| 2023-12-27 | $40.32 | $40.69 | $40.05 | $40.31 | $39.71 | 37,787 |
| 2023-12-26 | $40.41 | $40.52 | $40.31 | $40.42 | $39.82 | 20,297 |
| 2023-12-22 | $40.46 | $40.56 | $39.95 | $40.18 | $39.58 | 74,926 |
| 2023-12-21 | $40.09 | $40.41 | $39.81 | $40.31 | $39.71 | 44,948 |
| 2023-12-20 | $40.40 | $41.03 | $39.81 | $39.90 | $39.31 | 57,975 |
| 2023-12-19 | $39.97 | $40.66 | $39.96 | $40.43 | $39.83 | 44,161 |
| 2023-12-18 | $39.75 | $39.98 | $39.38 | $39.58 | $38.99 | 41,103 |
| 2023-12-15 | $40.74 | $40.79 | $39.37 | $39.64 | $39.05 | 203,359 |
| 2023-12-14 | $40.50 | $41.04 | $40.42 | $40.68 | $40.08 | 79,344 |
| 2023-12-13 | $38.95 | $40.33 | $38.85 | $40.14 | $39.54 | 102,141 |
| 2023-12-12 | $39.30 | $39.43 | $38.77 | $39.07 | $38.49 | 25,562 |
| 2023-12-11 | $39.25 | $39.57 | $38.98 | $39.21 | $38.63 | 28,866 |
| 2023-12-08 | $39.27 | $39.27 | $38.42 | $39.13 | $39.13 | 37,035 |
| 2023-12-07 | $39.53 | $39.53 | $39.22 | $39.32 | $39.32 | 20,420 |
| 2023-12-06 | $39.92 | $40.02 | $39.14 | $39.21 | $39.21 | 29,201 |
| 2023-12-05 | $39.70 | $39.73 | $38.92 | $39.52 | $39.52 | 16,983 |
| 2023-12-04 | $38.12 | $39.76 | $38.05 | $39.70 | $39.70 | 36,294 |
| 2023-12-01 | $37.02 | $38.63 | $36.95 | $38.35 | $38.35 | 44,268 |
| 2023-11-30 | $36.53 | $37.01 | $36.41 | $36.95 | $36.95 | 56,811 |
| 2023-11-29 | $36.78 | $37.29 | $36.21 | $36.44 | $36.44 | 17,996 |
| 2023-11-28 | $35.98 | $36.46 | $35.67 | $36.36 | $36.36 | 28,065 |
| 2023-11-27 | $36.06 | $36.36 | $35.58 | $36.16 | $36.16 | 25,716 |
| 2023-11-24 | $35.68 | $36.12 | $35.60 | $36.02 | $36.02 | 10,730 |
| 2023-11-22 | $36.17 | $36.61 | $35.71 | $35.81 | $35.81 | 15,961 |
| 2023-11-21 | $35.76 | $35.87 | $35.27 | $35.84 | $35.84 | 29,182 |
| 2023-11-20 | $35.96 | $36.10 | $35.55 | $35.97 | $35.97 | 19,449 |
| 2023-11-17 | $36.56 | $36.56 | $35.89 | $35.96 | $35.96 | 41,608 |
| 2023-11-16 | $36.48 | $36.50 | $36.06 | $36.08 | $36.08 | 22,350 |
| 2023-11-15 | $37.32 | $37.50 | $36.79 | $36.88 | $36.88 | 29,969 |
| 2023-11-14 | $36.29 | $37.25 | $36.09 | $37.14 | $37.14 | 34,724 |
| 2023-11-13 | $34.80 | $35.27 | $34.53 | $35.05 | $35.05 | 21,419 |
| 2023-11-10 | $35.14 | $35.33 | $34.53 | $35.12 | $35.12 | 33,926 |
| 2023-11-09 | $35.69 | $35.69 | $34.49 | $34.81 | $34.81 | 32,116 |
| 2023-11-08 | $35.49 | $35.68 | $34.99 | $35.46 | $35.46 | 33,574 |
| 2023-11-07 | $36.11 | $36.11 | $35.38 | $35.61 | $35.61 | 37,738 |
| 2023-11-06 | $36.56 | $36.56 | $36.06 | $36.18 | $36.18 | 39,534 |
| 2023-11-03 | $36.76 | $37.16 | $35.65 | $36.84 | $36.84 | 37,800 |
| 2023-11-02 | $35.64 | $36.25 | $35.50 | $36.18 | $36.18 | 27,871 |
| 2023-11-01 | $34.83 | $35.27 | $34.69 | $35.13 | $35.13 | 30,132 |
| 2023-10-31 | $34.33 | $34.82 | $33.95 | $34.77 | $34.77 | 40,329 |
| 2023-10-30 | $34.47 | $34.64 | $33.88 | $34.02 | $34.02 | 38,124 |
| 2023-10-27 | $34.65 | $34.65 | $33.79 | $34.09 | $34.09 | 31,871 |
| 2023-10-26 | $33.99 | $34.75 | $33.99 | $34.75 | $34.75 | 54,895 |
| 2023-10-25 | $33.94 | $33.98 | $33.70 | $33.76 | $33.76 | 18,375 |
| 2023-10-24 | $33.69 | $34.25 | $33.69 | $34.15 | $34.15 | 35,565 |
| 2023-10-23 | $33.90 | $34.32 | $33.56 | $33.79 | $33.79 | 43,070 |
| 2023-10-20 | $34.72 | $34.93 | $34.18 | $34.22 | $34.22 | 30,604 |
| 2023-10-19 | $34.28 | $35.00 | $34.28 | $34.50 | $34.50 | 54,076 |
| 2023-10-18 | $34.41 | $34.83 | $34.13 | $34.59 | $34.59 | 27,377 |
| 2023-10-17 | $33.97 | $35.05 | $33.97 | $34.82 | $34.82 | 48,905 |
| 2023-10-16 | $34.29 | $34.45 | $34.05 | $34.24 | $34.24 | 35,703 |
| 2023-10-13 | $34.61 | $34.61 | $33.84 | $33.94 | $33.94 | 32,749 |
| 2023-10-12 | $35.24 | $35.24 | $34.57 | $35.02 | $34.42 | 35,653 |
| 2023-10-11 | $34.90 | $35.25 | $34.73 | $35.07 | $34.47 | 32,439 |
| 2023-10-10 | $35.14 | $35.42 | $34.64 | $34.68 | $34.09 | 65,301 |
| 2023-10-09 | $34.56 | $35.39 | $34.56 | $35.08 | $34.48 | 19,990 |
| 2023-10-06 | $34.58 | $34.98 | $34.13 | $34.55 | $34.55 | 27,482 |
| 2023-10-05 | $34.31 | $34.86 | $34.24 | $34.78 | $34.78 | 34,095 |
| 2023-10-04 | $34.09 | $34.51 | $33.73 | $34.43 | $34.43 | 36,925 |
| 2023-10-03 | $34.71 | $35.30 | $33.72 | $34.17 | $34.17 | 35,689 |
| 2023-10-02 | $35.25 | $35.50 | $34.09 | $34.63 | $34.63 | 74,242 |
| 2023-09-29 | $35.74 | $35.88 | $35.04 | $35.27 | $35.27 | 50,600 |
| 2023-09-28 | $35.16 | $36.05 | $35.16 | $35.57 | $35.57 | 67,406 |
| 2023-09-27 | $36.05 | $36.36 | $35.32 | $35.37 | $35.37 | 36,108 |
| 2023-09-26 | $36.50 | $36.50 | $35.80 | $35.87 | $35.87 | 24,133 |
| 2023-09-25 | $36.47 | $36.80 | $36.32 | $36.65 | $36.65 | 29,870 |
| 2023-09-22 | $36.67 | $37.28 | $36.36 | $36.85 | $36.85 | 37,016 |
| 2023-09-21 | $36.62 | $36.62 | $36.16 | $36.29 | $36.29 | 28,097 |
| 2023-09-20 | $37.04 | $37.36 | $36.77 | $36.87 | $36.87 | 46,192 |
| 2023-09-19 | $36.93 | $36.93 | $36.42 | $36.72 | $36.72 | 32,981 |
| 2023-09-18 | $37.35 | $37.51 | $36.68 | $36.79 | $36.79 | 25,316 |
| 2023-09-15 | $37.53 | $37.53 | $37.09 | $37.24 | $37.24 | 184,015 |
| 2023-09-14 | $36.91 | $37.78 | $36.67 | $37.71 | $37.71 | 31,058 |
| 2023-09-13 | $37.00 | $37.14 | $36.59 | $36.72 | $36.72 | 31,787 |
| 2023-09-12 | $37.31 | $37.54 | $37.10 | $37.27 | $37.27 | 23,941 |
| 2023-09-11 | $37.47 | $37.93 | $37.27 | $37.37 | $37.37 | 33,666 |
| 2023-09-08 | $37.19 | $37.70 | $36.92 | $37.52 | $37.52 | 29,664 |
| 2023-09-07 | $36.66 | $37.41 | $36.66 | $36.94 | $36.94 | 35,816 |
| 2023-09-06 | $36.53 | $37.07 | $36.30 | $36.93 | $36.93 | 25,217 |
| 2023-09-05 | $37.00 | $37.14 | $36.02 | $36.42 | $36.42 | 41,871 |
| 2023-09-01 | $37.79 | $38.00 | $37.10 | $37.19 | $37.19 | 33,868 |
| 2023-08-31 | $37.43 | $37.99 | $37.43 | $37.56 | $37.56 | 36,970 |
| 2023-08-30 | $37.32 | $37.71 | $37.32 | $37.48 | $37.48 | 35,047 |
| 2023-08-29 | $36.97 | $37.44 | $36.97 | $37.32 | $37.32 | 14,581 |
| 2023-08-28 | $36.51 | $37.68 | $36.36 | $37.34 | $37.34 | 37,622 |
| 2023-08-25 | $36.80 | $36.80 | $36.40 | $36.43 | $36.43 | 20,708 |
| 2023-08-24 | $36.62 | $37.41 | $36.44 | $36.49 | $36.49 | 30,384 |
| 2023-08-23 | $36.04 | $36.90 | $35.98 | $36.87 | $36.87 | 25,826 |
| 2023-08-22 | $35.69 | $36.44 | $35.69 | $36.15 | $36.15 | 20,958 |
| 2023-08-21 | $36.68 | $37.02 | $35.93 | $36.26 | $36.26 | 21,588 |
| 2023-08-18 | $36.50 | $37.14 | $36.47 | $36.83 | $36.83 | 30,651 |
| 2023-08-17 | $37.08 | $37.58 | $36.76 | $36.82 | $36.82 | 23,916 |
| 2023-08-16 | $37.84 | $37.91 | $37.18 | $37.23 | $37.23 | 16,465 |
| 2023-08-15 | $37.77 | $38.11 | $37.62 | $37.65 | $37.65 | 25,055 |
| 2023-08-14 | $38.81 | $38.82 | $37.98 | $38.36 | $38.36 | 31,958 |
| 2023-08-11 | $38.06 | $38.81 | $37.96 | $38.76 | $38.76 | 20,565 |
| 2023-08-10 | $37.70 | $38.46 | $37.49 | $37.65 | $37.65 | 30,790 |
| 2023-08-09 | $37.43 | $37.96 | $37.09 | $37.75 | $37.75 | 20,646 |
| 2023-08-08 | $37.21 | $37.60 | $37.15 | $37.49 | $37.49 | 18,130 |
| 2023-08-07 | $36.67 | $38.10 | $36.67 | $37.78 | $37.78 | 35,536 |
| 2023-08-04 | $38.00 | $38.06 | $36.02 | $36.56 | $36.56 | 31,809 |
| 2023-08-03 | $37.78 | $38.26 | $37.64 | $37.94 | $37.94 | 63,352 |
| 2023-08-02 | $38.16 | $38.43 | $37.93 | $38.10 | $38.10 | 32,691 |
| 2023-08-01 | $38.30 | $38.55 | $38.13 | $38.40 | $38.40 | 20,001 |
| 2023-07-31 | $39.10 | $39.42 | $38.41 | $38.55 | $38.55 | 30,320 |
| 2023-07-28 | $38.51 | $38.95 | $38.27 | $38.80 | $38.80 | 47,448 |
| 2023-07-27 | $39.14 | $39.14 | $38.17 | $38.22 | $38.22 | 25,443 |
| 2023-07-26 | $38.16 | $38.99 | $38.16 | $38.90 | $38.90 | 21,941 |
| 2023-07-25 | $38.28 | $38.65 | $38.11 | $38.44 | $38.44 | 21,464 |
| 2023-07-24 | $38.56 | $38.56 | $38.22 | $38.52 | $38.52 | 18,559 |
| 2023-07-21 | $38.17 | $38.33 | $37.90 | $38.16 | $38.16 | 43,045 |
| 2023-07-20 | $38.25 | $38.25 | $37.82 | $38.00 | $38.00 | 41,860 |
| 2023-07-19 | $38.16 | $38.49 | $38.08 | $38.23 | $38.23 | 30,427 |
| 2023-07-18 | $37.91 | $38.26 | $37.25 | $38.16 | $38.16 | 35,756 |
| 2023-07-17 | $37.60 | $38.34 | $37.46 | $37.97 | $37.97 | 27,970 |
| 2023-07-14 | $38.71 | $38.75 | $37.67 | $37.85 | $37.85 | 47,142 |
| 2023-07-13 | $39.27 | $39.73 | $38.77 | $39.70 | $39.09 | 79,151 |
| 2023-07-12 | $38.50 | $39.47 | $38.50 | $38.91 | $38.31 | 77,702 |
| 2023-07-11 | $36.89 | $38.18 | $36.63 | $38.15 | $37.56 | 57,927 |
| 2023-07-10 | $35.85 | $36.79 | $35.85 | $36.63 | $36.07 | 30,686 |
| 2023-07-07 | $35.92 | $36.70 | $35.92 | $36.10 | $35.55 | 38,971 |
| 2023-07-06 | $36.10 | $36.39 | $35.31 | $36.10 | $35.55 | 50,326 |
| 2023-07-05 | $37.09 | $37.18 | $36.27 | $36.46 | $36.46 | 38,800 |
| 2023-07-03 | $36.60 | $37.33 | $36.38 | $37.14 | $37.14 | 15,915 |
| 2023-06-30 | $37.40 | $37.81 | $36.08 | $36.83 | $36.83 | 65,011 |
| 2023-06-29 | $36.36 | $37.50 | $36.36 | $37.26 | $37.26 | 38,795 |
| 2023-06-28 | $36.35 | $36.49 | $36.06 | $36.25 | $36.25 | 17,590 |
| 2023-06-27 | $36.70 | $36.80 | $36.26 | $36.32 | $36.32 | 25,183 |
| 2023-06-26 | $35.34 | $36.69 | $35.31 | $36.40 | $36.40 | 39,663 |
| 2023-06-23 | $35.02 | $35.63 | $34.64 | $35.60 | $35.60 | 154,635 |
| 2023-06-22 | $35.74 | $35.74 | $35.06 | $35.60 | $35.60 | 35,565 |
| 2023-06-21 | $36.75 | $36.75 | $35.80 | $35.85 | $35.85 | 25,234 |
| 2023-06-20 | $37.11 | $37.25 | $36.40 | $36.87 | $36.87 | 52,671 |
| 2023-06-16 | $37.54 | $37.54 | $36.82 | $37.53 | $37.53 | 118,138 |
| 2023-06-15 | $36.62 | $37.28 | $36.26 | $37.28 | $37.28 | 31,113 |
| 2023-06-14 | $37.08 | $37.15 | $36.50 | $36.76 | $36.76 | 34,709 |
| 2023-06-13 | $37.52 | $37.83 | $36.60 | $36.89 | $36.89 | 37,519 |
| 2023-06-12 | $37.76 | $37.76 | $37.26 | $37.56 | $37.56 | 35,031 |
| 2023-06-09 | $38.02 | $38.02 | $37.54 | $37.91 | $37.91 | 24,340 |
| 2023-06-08 | $38.01 | $38.18 | $37.24 | $38.18 | $38.18 | 37,025 |
| 2023-06-07 | $36.47 | $38.19 | $36.47 | $37.95 | $37.95 | 51,715 |
| 2023-06-06 | $35.10 | $36.35 | $34.87 | $36.11 | $36.11 | 40,214 |
| 2023-06-05 | $35.17 | $35.24 | $34.57 | $35.00 | $35.00 | 23,537 |
| 2023-06-02 | $34.66 | $35.80 | $34.59 | $35.75 | $35.75 | 43,578 |
| 2023-06-01 | $34.04 | $34.11 | $33.50 | $34.08 | $34.08 | 41,169 |
| 2023-05-31 | $33.69 | $34.11 | $33.48 | $33.81 | $33.81 | 126,096 |
| 2023-05-30 | $34.10 | $34.30 | $33.64 | $34.03 | $34.03 | 30,893 |
| 2023-05-26 | $33.95 | $34.16 | $33.55 | $34.10 | $34.10 | 21,527 |
| 2023-05-25 | $34.09 | $34.38 | $33.40 | $33.73 | $33.73 | 27,498 |
| 2023-05-24 | $35.10 | $35.10 | $34.22 | $34.38 | $34.38 | 39,439 |
| 2023-05-23 | $34.91 | $35.66 | $34.91 | $35.32 | $35.32 | 30,988 |
| 2023-05-22 | $34.76 | $35.17 | $34.33 | $35.07 | $35.07 | 31,702 |
| 2023-05-19 | $35.91 | $35.91 | $34.27 | $34.74 | $34.74 | 39,239 |
| 2023-05-18 | $34.90 | $35.60 | $34.57 | $35.49 | $35.49 | 47,730 |
| 2023-05-17 | $34.35 | $35.03 | $34.02 | $35.00 | $35.00 | 36,843 |
| 2023-05-16 | $33.84 | $34.15 | $33.81 | $34.01 | $34.01 | 27,212 |
| 2023-05-15 | $34.00 | $34.14 | $33.59 | $34.06 | $34.06 | 32,216 |
| 2023-05-12 | $33.86 | $34.30 | $33.31 | $33.79 | $33.79 | 36,995 |
| 2023-05-11 | $33.50 | $33.66 | $33.05 | $33.47 | $33.47 | 38,077 |
| 2023-05-10 | $33.52 | $34.06 | $33.00 | $33.98 | $33.98 | 47,608 |
| 2023-05-09 | $32.76 | $33.47 | $32.58 | $33.06 | $33.06 | 46,519 |
| 2023-05-08 | $32.88 | $33.40 | $32.86 | $33.09 | $33.09 | 37,073 |
| 2023-05-05 | $33.51 | $34.07 | $32.13 | $33.67 | $33.67 | 47,180 |
| 2023-05-04 | $34.94 | $35.36 | $34.56 | $35.36 | $35.36 | 28,674 |
| 2023-05-03 | $34.57 | $35.45 | $34.56 | $34.98 | $34.98 | 45,295 |
| 2023-05-02 | $35.30 | $35.30 | $33.96 | $34.30 | $34.30 | 47,237 |
| 2023-05-01 | $35.68 | $36.34 | $35.46 | $35.70 | $35.70 | 25,641 |
| 2023-04-28 | $35.50 | $36.50 | $35.50 | $36.03 | $36.03 | 26,081 |
| 2023-04-27 | $35.40 | $35.92 | $35.04 | $35.32 | $35.32 | 25,654 |
| 2023-04-26 | $35.31 | $35.89 | $34.83 | $35.19 | $35.19 | 35,681 |
| 2023-04-25 | $35.66 | $35.96 | $35.40 | $35.71 | $35.71 | 38,265 |
| 2023-04-24 | $36.41 | $36.72 | $35.97 | $36.13 | $36.13 | 26,767 |
| 2023-04-21 | $36.92 | $36.95 | $36.43 | $36.55 | $36.55 | 20,322 |
| 2023-04-20 | $36.52 | $36.90 | $36.15 | $36.67 | $36.67 | 35,085 |
| 2023-04-19 | $36.94 | $37.00 | $36.35 | $36.83 | $36.83 | 31,052 |
| 2023-04-18 | $37.68 | $37.68 | $36.90 | $37.01 | $37.01 | 14,050 |
| 2023-04-17 | $37.08 | $37.68 | $37.00 | $37.55 | $37.55 | 44,657 |
| 2023-04-14 | $38.49 | $38.49 | $37.00 | $37.20 | $37.20 | 44,190 |
| 2023-04-13 | $37.63 | $38.81 | $37.43 | $38.80 | $38.19 | 70,731 |
| 2023-04-12 | $38.57 | $38.59 | $37.59 | $37.66 | $37.07 | 17,496 |
| 2023-04-11 | $38.00 | $38.27 | $37.28 | $38.04 | $37.45 | 34,855 |
| 2023-04-10 | $38.18 | $38.83 | $37.72 | $38.02 | $37.43 | 48,559 |
| 2023-04-06 | $38.42 | $38.51 | $37.96 | $38.34 | $38.34 | 25,900 |
| 2023-04-05 | $38.70 | $38.81 | $37.94 | $38.12 | $38.12 | 28,553 |
| 2023-04-04 | $38.52 | $38.66 | $37.83 | $38.16 | $38.16 | 39,120 |
| 2023-04-03 | $39.27 | $39.53 | $38.30 | $38.71 | $38.71 | 37,966 |
| 2023-03-31 | $37.13 | $39.07 | $37.13 | $39.00 | $39.00 | 67,111 |
| 2023-03-30 | $37.88 | $38.41 | $37.59 | $37.86 | $37.86 | 17,156 |
| 2023-03-29 | $37.76 | $37.81 | $37.28 | $37.74 | $37.74 | 32,267 |
| 2023-03-28 | $37.15 | $37.68 | $36.89 | $37.25 | $37.25 | 47,818 |
| 2023-03-27 | $37.86 | $37.86 | $37.13 | $37.16 | $37.16 | 40,242 |
| 2023-03-24 | $35.96 | $37.41 | $35.96 | $37.37 | $37.37 | 42,108 |
| 2023-03-23 | $35.85 | $36.72 | $35.85 | $36.22 | $36.22 | 43,532 |
| 2023-03-22 | $37.04 | $37.04 | $35.85 | $35.99 | $35.99 | 37,784 |
| 2023-03-21 | $37.35 | $38.23 | $37.04 | $37.21 | $37.21 | 36,838 |
| 2023-03-20 | $36.41 | $37.64 | $36.41 | $37.05 | $37.05 | 39,636 |
| 2023-03-17 | $37.22 | $37.22 | $35.71 | $36.19 | $36.19 | 172,615 |
| 2023-03-16 | $36.61 | $37.63 | $36.56 | $37.47 | $37.47 | 35,031 |
| 2023-03-15 | $36.40 | $37.00 | $36.17 | $36.96 | $36.96 | 35,433 |
| 2023-03-14 | $37.64 | $38.43 | $36.53 | $37.20 | $37.20 | 67,262 |
| 2023-03-13 | $35.79 | $37.13 | $35.64 | $36.76 | $36.76 | 34,057 |
| 2023-03-10 | $37.89 | $38.11 | $36.43 | $36.52 | $36.52 | 41,862 |
| 2023-03-09 | $38.61 | $38.61 | $38.00 | $38.07 | $38.07 | 32,628 |
| 2023-03-08 | $38.37 | $38.97 | $38.37 | $38.80 | $38.80 | 26,588 |
| 2023-03-07 | $39.35 | $39.39 | $38.29 | $38.49 | $38.49 | 24,013 |
| 2023-03-06 | $40.56 | $40.56 | $39.00 | $39.50 | $39.50 | 41,093 |
| 2023-03-03 | $40.24 | $40.98 | $40.10 | $40.73 | $40.73 | 25,189 |
| 2023-03-02 | $39.72 | $40.83 | $39.65 | $40.52 | $40.52 | 32,310 |
| 2023-03-01 | $39.19 | $39.90 | $38.75 | $39.87 | $39.87 | 34,402 |
| 2023-02-28 | $39.13 | $39.59 | $39.04 | $39.32 | $39.32 | 101,868 |
| 2023-02-27 | $40.24 | $40.42 | $39.14 | $39.42 | $39.42 | 31,599 |
| 2023-02-24 | $40.18 | $40.18 | $39.25 | $39.76 | $39.76 | 28,792 |
| 2023-02-23 | $40.57 | $41.22 | $39.84 | $40.64 | $40.64 | 21,304 |
| 2023-02-22 | $40.43 | $40.77 | $40.19 | $40.41 | $40.41 | 37,623 |
| 2023-02-21 | $41.10 | $41.42 | $40.40 | $40.49 | $40.49 | 27,472 |
| 2023-02-17 | $41.48 | $41.75 | $41.09 | $41.65 | $41.65 | 24,506 |
| 2023-02-16 | $41.24 | $41.71 | $41.09 | $41.33 | $41.33 | 13,900 |
| 2023-02-15 | $41.85 | $41.88 | $41.42 | $41.78 | $41.78 | 14,161 |
| 2023-02-14 | $42.01 | $42.18 | $41.76 | $41.91 | $41.91 | 48,758 |
| 2023-02-13 | $42.07 | $42.68 | $41.38 | $42.43 | $42.43 | 15,881 |
| 2023-02-10 | $41.08 | $42.23 | $41.08 | $42.03 | $42.03 | 15,896 |
| 2023-02-09 | $42.34 | $42.34 | $41.33 | $41.41 | $41.41 | 18,393 |
| 2023-02-08 | $42.04 | $42.40 | $41.88 | $42.28 | $42.28 | 26,243 |
| 2023-02-07 | $42.34 | $42.91 | $42.00 | $42.46 | $42.46 | 40,695 |
| 2023-02-06 | $42.69 | $42.91 | $42.05 | $42.84 | $42.84 | 27,716 |
| 2023-02-03 | $42.14 | $43.40 | $41.60 | $43.14 | $43.14 | 47,087 |
| 2023-02-02 | $42.81 | $43.95 | $42.56 | $42.74 | $42.74 | 55,679 |
| 2023-02-01 | $42.58 | $43.34 | $42.10 | $42.74 | $42.74 | 40,480 |
| 2023-01-31 | $41.63 | $43.17 | $41.48 | $42.81 | $42.81 | 47,219 |
| 2023-01-30 | $41.47 | $41.91 | $41.18 | $41.27 | $41.27 | 15,827 |
| 2023-01-27 | $41.87 | $42.34 | $41.60 | $41.94 | $41.94 | 13,276 |
| 2023-01-26 | $41.55 | $41.71 | $41.21 | $41.60 | $41.60 | 10,812 |
| 2023-01-25 | $41.49 | $41.62 | $40.92 | $41.48 | $41.48 | 11,954 |
| 2023-01-24 | $42.10 | $42.26 | $41.72 | $41.72 | $41.72 | 13,538 |
| 2023-01-23 | $41.53 | $42.23 | $41.25 | $41.87 | $41.87 | 17,664 |
| 2023-01-20 | $41.02 | $41.57 | $40.45 | $41.56 | $41.56 | 24,759 |
| 2023-01-19 | $40.50 | $41.16 | $40.48 | $40.76 | $40.76 | 19,133 |
| 2023-01-18 | $41.70 | $41.72 | $40.67 | $40.68 | $40.68 | 11,863 |
| 2023-01-17 | $41.33 | $41.91 | $40.53 | $41.62 | $41.62 | 17,727 |
| 2023-01-13 | $40.59 | $41.56 | $40.40 | $41.30 | $41.30 | 31,615 |
| 2023-01-12 | $41.15 | $42.10 | $40.64 | $42.02 | $41.43 | 36,789 |
| 2023-01-11 | $39.67 | $40.87 | $39.67 | $40.82 | $40.25 | 33,327 |
| 2023-01-10 | $39.62 | $39.62 | $39.25 | $39.52 | $38.96 | 34,165 |
| 2023-01-09 | $39.55 | $39.75 | $39.18 | $39.48 | $38.92 | 25,262 |
| 2023-01-06 | $39.30 | $39.65 | $39.17 | $39.55 | $39.55 | 34,723 |
| 2023-01-05 | $40.35 | $40.35 | $38.62 | $38.70 | $38.70 | 38,169 |
| 2023-01-04 | $40.13 | $40.94 | $40.07 | $40.48 | $40.48 | 37,653 |
| 2023-01-03 | $40.85 | $40.93 | $40.44 | $40.70 | $40.70 | 26,725 |
| 2022-12-30 | $41.25 | $41.25 | $40.25 | $40.68 | $40.68 | 24,771 |
| 2022-12-29 | $40.48 | $41.01 | $40.48 | $40.83 | $40.83 | 18,428 |
| 2022-12-28 | $41.31 | $41.31 | $40.12 | $40.25 | $40.25 | 32,206 |
| 2022-12-27 | $40.60 | $41.35 | $40.50 | $41.06 | $41.06 | 30,611 |
| 2022-12-23 | $40.22 | $40.98 | $39.99 | $40.74 | $40.74 | 18,587 |
| 2022-12-22 | $40.04 | $40.25 | $39.50 | $40.09 | $40.09 | 24,615 |
| 2022-12-21 | $40.27 | $41.40 | $40.27 | $40.36 | $40.36 | 37,939 |
| 2022-12-20 | $40.28 | $40.45 | $39.83 | $39.90 | $39.90 | 30,812 |
| 2022-12-19 | $40.06 | $40.41 | $39.81 | $40.17 | $40.17 | 34,137 |
| 2022-12-16 | $40.59 | $40.98 | $39.89 | $40.20 | $40.20 | 150,453 |
| 2022-12-15 | $42.00 | $42.27 | $41.07 | $41.18 | $41.18 | 69,539 |
| 2022-12-14 | $43.20 | $43.41 | $42.06 | $42.58 | $42.58 | 41,566 |
| 2022-12-13 | $43.33 | $43.73 | $42.61 | $43.10 | $43.10 | 141,756 |
| 2022-12-12 | $41.87 | $42.14 | $41.42 | $42.02 | $42.02 | 29,623 |
| 2022-12-09 | $41.08 | $42.07 | $41.08 | $41.37 | $41.37 | 17,500 |
| 2022-12-08 | $41.05 | $42.04 | $41.05 | $41.52 | $41.52 | 19,319 |
| 2022-12-07 | $40.74 | $42.04 | $40.74 | $41.18 | $41.18 | 32,116 |
| 2022-12-06 | $41.59 | $41.68 | $40.77 | $40.98 | $40.98 | 31,719 |
| 2022-12-05 | $43.06 | $43.06 | $41.18 | $41.30 | $41.30 | 54,212 |
| 2022-12-02 | $42.61 | $43.89 | $42.61 | $43.46 | $43.46 | 20,986 |
| 2022-12-01 | $43.13 | $43.45 | $42.35 | $43.01 | $43.01 | 28,061 |
| 2022-11-30 | $42.45 | $43.22 | $41.85 | $43.10 | $43.10 | 36,155 |
| 2022-11-29 | $42.05 | $42.92 | $42.05 | $42.40 | $42.40 | 17,125 |
| 2022-11-28 | $42.46 | $42.90 | $41.78 | $41.90 | $41.90 | 24,570 |
| 2022-11-25 | $42.17 | $42.70 | $42.17 | $42.61 | $42.61 | 9,558 |
| 2022-11-23 | $43.26 | $43.55 | $42.21 | $42.55 | $42.55 | 21,740 |
| 2022-11-22 | $43.28 | $43.78 | $43.01 | $43.46 | $43.46 | 35,172 |
| 2022-11-21 | $43.10 | $43.69 | $42.84 | $43.38 | $43.38 | 34,383 |
| 2022-11-18 | $43.33 | $44.09 | $43.29 | $43.50 | $43.50 | 65,459 |
| 2022-11-17 | $41.28 | $42.61 | $41.28 | $42.53 | $42.53 | 27,129 |
| 2022-11-16 | $42.28 | $42.61 | $41.64 | $41.81 | $41.81 | 24,385 |
| 2022-11-15 | $42.52 | $43.04 | $42.17 | $42.64 | $42.64 | 29,366 |
| 2022-11-14 | $42.99 | $42.99 | $42.01 | $42.08 | $42.08 | 17,363 |
| 2022-11-11 | $43.11 | $43.28 | $42.63 | $42.93 | $42.93 | 25,676 |
| 2022-11-10 | $40.81 | $42.85 | $40.81 | $42.76 | $42.76 | 40,175 |
| 2022-11-09 | $39.68 | $40.92 | $38.99 | $39.32 | $39.32 | 66,838 |
| 2022-11-08 | $41.82 | $41.82 | $40.40 | $40.83 | $40.83 | 23,996 |
| 2022-11-07 | $41.46 | $41.57 | $40.40 | $41.53 | $41.53 | 34,518 |
| 2022-11-04 | $40.54 | $41.46 | $40.01 | $41.21 | $41.21 | 25,091 |
| 2022-11-03 | $40.09 | $40.10 | $39.10 | $39.90 | $39.90 | 21,233 |
| 2022-11-02 | $41.20 | $42.02 | $40.45 | $40.78 | $40.78 | 27,680 |
| 2022-11-01 | $41.22 | $41.42 | $40.93 | $41.24 | $41.24 | 28,167 |
| 2022-10-31 | $41.14 | $41.30 | $40.56 | $40.95 | $40.95 | 37,374 |
| 2022-10-28 | $40.55 | $41.41 | $40.40 | $41.25 | $41.25 | 32,077 |
| 2022-10-27 | $40.15 | $40.95 | $40.11 | $40.31 | $40.31 | 27,453 |
| 2022-10-26 | $40.28 | $40.39 | $39.75 | $39.87 | $39.87 | 23,855 |
| 2022-10-25 | $39.44 | $40.63 | $39.44 | $40.07 | $40.07 | 54,711 |
| 2022-10-24 | $39.27 | $39.55 | $38.93 | $39.22 | $39.22 | 21,261 |
| 2022-10-21 | $37.69 | $38.78 | $37.50 | $38.78 | $38.78 | 34,190 |
| 2022-10-20 | $37.08 | $37.67 | $36.93 | $37.33 | $37.33 | 24,305 |
| 2022-10-19 | $37.84 | $38.22 | $37.25 | $37.34 | $37.34 | 58,313 |
| 2022-10-18 | $39.08 | $39.08 | $38.23 | $38.37 | $38.37 | 31,082 |
| 2022-10-17 | $37.62 | $38.46 | $37.62 | $38.08 | $38.08 | 48,055 |
| 2022-10-14 | $38.24 | $38.99 | $36.85 | $37.24 | $37.24 | 40,710 |
| 2022-10-13 | $36.33 | $38.43 | $36.21 | $38.31 | $38.31 | 46,944 |
| 2022-10-12 | $37.48 | $37.77 | $36.76 | $37.01 | $37.01 | 48,060 |
| 2022-10-11 | $36.21 | $37.44 | $36.21 | $37.39 | $37.39 | 48,328 |
| 2022-10-10 | $36.60 | $36.75 | $36.21 | $36.48 | $36.48 | 23,843 |
| 2022-10-07 | $36.81 | $36.94 | $36.22 | $36.46 | $36.46 | 47,358 |
| 2022-10-06 | $37.63 | $37.63 | $37.05 | $37.14 | $37.14 | 25,284 |
| 2022-10-05 | $37.79 | $38.29 | $37.31 | $38.05 | $38.05 | 30,199 |
| 2022-10-04 | $37.80 | $38.57 | $37.80 | $38.19 | $38.19 | 41,757 |
| 2022-10-03 | $37.79 | $38.17 | $37.17 | $37.21 | $37.21 | 38,997 |
| 2022-09-30 | $37.08 | $38.02 | $36.96 | $37.50 | $37.50 | 41,253 |
| 2022-09-29 | $37.93 | $37.93 | $36.70 | $37.01 | $37.01 | 35,017 |
| 2022-09-28 | $37.27 | $38.32 | $36.93 | $38.23 | $38.23 | 34,070 |
| 2022-09-27 | $37.89 | $38.21 | $37.20 | $37.27 | $37.27 | 56,959 |
| 2022-09-26 | $38.64 | $38.64 | $37.30 | $37.84 | $37.84 | 36,133 |
| 2022-09-23 | $38.74 | $38.74 | $38.05 | $38.64 | $38.64 | 29,380 |
| 2022-09-22 | $40.30 | $40.32 | $38.71 | $38.98 | $38.98 | 32,293 |
| 2022-09-21 | $40.96 | $41.05 | $39.98 | $40.29 | $40.29 | 30,581 |
| 2022-09-20 | $41.33 | $41.33 | $40.21 | $40.56 | $40.56 | 46,565 |
| 2022-09-19 | $41.05 | $41.83 | $40.98 | $41.66 | $41.66 | 35,916 |
| 2022-09-16 | $40.45 | $41.55 | $40.00 | $41.35 | $41.35 | 182,901 |
| 2022-09-15 | $41.07 | $41.93 | $40.64 | $40.86 | $40.86 | 50,338 |
| 2022-09-14 | $41.80 | $41.80 | $40.63 | $41.36 | $41.36 | 52,195 |
| 2022-09-13 | $43.30 | $43.36 | $41.44 | $41.83 | $41.83 | 34,891 |
| 2022-09-12 | $43.49 | $43.82 | $43.21 | $43.63 | $43.63 | 28,258 |
| 2022-09-09 | $43.59 | $43.59 | $43.17 | $43.40 | $43.40 | 21,800 |
| 2022-09-08 | $43.49 | $43.77 | $42.90 | $43.24 | $43.24 | 27,899 |
| 2022-09-07 | $44.04 | $44.04 | $42.95 | $43.78 | $43.78 | 35,406 |
| 2022-09-06 | $44.76 | $44.76 | $43.57 | $43.84 | $43.84 | 47,237 |
| 2022-09-02 | $44.97 | $45.28 | $44.42 | $44.82 | $44.82 | 30,540 |
| 2022-09-01 | $43.80 | $44.70 | $43.61 | $44.67 | $44.67 | 37,371 |
| 2022-08-31 | $44.95 | $45.04 | $44.29 | $44.29 | $44.29 | 31,928 |
| 2022-08-30 | $45.45 | $45.66 | $44.27 | $44.63 | $44.63 | 24,075 |
| 2022-08-29 | $45.15 | $45.67 | $44.83 | $45.11 | $45.11 | 30,070 |
| 2022-08-26 | $47.21 | $47.21 | $45.68 | $45.69 | $45.69 | 30,360 |
| 2022-08-25 | $46.57 | $47.70 | $46.44 | $47.42 | $47.42 | 20,375 |
| 2022-08-24 | $46.85 | $47.15 | $46.27 | $46.75 | $46.75 | 9,846 |
| 2022-08-23 | $47.28 | $47.38 | $46.77 | $46.85 | $46.85 | 30,756 |
| 2022-08-22 | $48.00 | $48.00 | $46.91 | $47.09 | $47.09 | 18,751 |
| 2022-08-19 | $48.24 | $48.60 | $48.08 | $48.27 | $48.27 | 24,178 |
| 2022-08-18 | $48.84 | $49.13 | $48.23 | $48.49 | $48.49 | 18,101 |
| 2022-08-17 | $48.92 | $49.11 | $48.46 | $48.94 | $48.94 | 28,140 |
| 2022-08-16 | $49.13 | $49.59 | $49.08 | $49.23 | $49.23 | 23,556 |
| 2022-08-15 | $49.94 | $50.24 | $49.15 | $49.36 | $49.36 | 35,948 |
| 2022-08-12 | $49.35 | $50.34 | $49.26 | $50.32 | $50.32 | 25,107 |
| 2022-08-11 | $49.60 | $49.88 | $49.09 | $49.25 | $49.25 | 25,490 |
| 2022-08-10 | $48.54 | $49.37 | $48.50 | $49.09 | $49.09 | 37,795 |
| 2022-08-09 | $47.61 | $48.42 | $47.61 | $48.09 | $48.09 | 60,861 |
| 2022-08-08 | $50.65 | $51.06 | $50.41 | $50.65 | $50.65 | 27,198 |
| 2022-08-05 | $50.45 | $51.47 | $49.60 | $50.20 | $50.20 | 23,362 |
| 2022-08-04 | $51.12 | $51.19 | $50.33 | $50.88 | $50.88 | 23,263 |
| 2022-08-03 | $51.45 | $51.73 | $51.24 | $51.31 | $51.31 | 33,362 |
| 2022-08-02 | $52.45 | $52.45 | $51.21 | $51.40 | $51.40 | 23,927 |
| 2022-08-01 | $52.09 | $52.94 | $51.54 | $52.62 | $52.62 | 30,162 |
| 2022-07-29 | $52.50 | $52.67 | $52.07 | $52.28 | $52.28 | 24,495 |
| 2022-07-28 | $51.20 | $52.36 | $51.20 | $52.31 | $52.31 | 19,777 |
| 2022-07-27 | $50.39 | $51.30 | $50.24 | $51.15 | $51.15 | 23,945 |
| 2022-07-26 | $50.05 | $50.66 | $50.05 | $50.44 | $50.44 | 20,901 |
| 2022-07-25 | $49.54 | $50.47 | $49.42 | $50.31 | $50.31 | 33,744 |
| 2022-07-22 | $49.29 | $49.58 | $48.45 | $49.31 | $49.31 | 35,577 |
| 2022-07-21 | $48.67 | $49.09 | $47.81 | $49.01 | $49.01 | 38,364 |
| 2022-07-20 | $48.71 | $48.97 | $48.26 | $48.50 | $48.50 | 34,043 |
| 2022-07-19 | $47.87 | $48.86 | $47.87 | $48.54 | $48.54 | 39,835 |
| 2022-07-18 | $47.81 | $47.81 | $47.02 | $47.28 | $47.28 | 17,131 |
| 2022-07-15 | $46.97 | $47.39 | $46.56 | $47.32 | $47.32 | 54,421 |
| 2022-07-14 | $45.91 | $46.21 | $45.83 | $46.04 | $46.04 | 14,312 |
| 2022-07-13 | $46.94 | $47.45 | $46.27 | $47.09 | $46.49 | 11,780 |
| 2022-07-12 | $47.88 | $48.43 | $47.12 | $47.46 | $46.86 | 25,575 |
| 2022-07-11 | $47.55 | $47.73 | $47.16 | $47.70 | $47.10 | 51,718 |
| 2022-07-08 | $47.33 | $47.93 | $46.89 | $47.74 | $47.14 | 27,625 |
| 2022-07-07 | $47.56 | $48.19 | $46.62 | $47.18 | $46.58 | 20,248 |
| 2022-07-06 | $48.86 | $49.15 | $47.01 | $47.33 | $46.73 | 28,735 |
| 2022-07-05 | $47.66 | $48.74 | $46.98 | $48.67 | $48.05 | 52,343 |
| 2022-07-01 | $46.88 | $48.32 | $46.88 | $48.10 | $47.49 | 33,628 |
| 2022-06-30 | $46.30 | $47.58 | $46.30 | $47.11 | $46.51 | 36,011 |
| 2022-06-29 | $47.29 | $47.29 | $46.02 | $46.82 | $46.23 | 28,012 |
| 2022-06-28 | $47.74 | $48.02 | $46.98 | $47.03 | $46.43 | 32,365 |
| 2022-06-27 | $47.96 | $48.35 | $47.17 | $47.27 | $46.67 | 34,150 |
| 2022-06-24 | $46.24 | $47.96 | $46.24 | $47.96 | $47.35 | 114,659 |
| 2022-06-23 | $44.21 | $46.06 | $44.21 | $45.79 | $45.21 | 51,296 |
| 2022-06-22 | $43.40 | $44.67 | $43.37 | $44.10 | $43.54 | 47,362 |
| 2022-06-21 | $43.56 | $44.00 | $42.85 | $43.53 | $42.98 | 31,393 |
| 2022-06-17 | $42.90 | $43.26 | $42.50 | $42.97 | $42.43 | 73,981 |
| 2022-06-16 | $42.92 | $42.92 | $41.73 | $42.36 | $41.82 | 56,834 |
| 2022-06-15 | $43.11 | $44.35 | $43.11 | $43.66 | $43.11 | 40,691 |
| 2022-06-14 | $42.73 | $42.83 | $41.75 | $42.56 | $42.02 | 43,230 |
| 2022-06-13 | $44.15 | $44.15 | $42.81 | $42.84 | $42.30 | 44,417 |
| 2022-06-10 | $45.05 | $45.42 | $44.65 | $45.04 | $44.47 | 28,763 |
| 2022-06-09 | $46.38 | $46.38 | $45.36 | $45.56 | $44.98 | 24,657 |
| 2022-06-08 | $47.73 | $47.73 | $46.19 | $46.34 | $45.75 | 33,555 |
| 2022-06-07 | $47.37 | $48.11 | $47.35 | $48.06 | $47.45 | 35,457 |
| 2022-06-06 | $48.54 | $48.54 | $47.23 | $47.54 | $46.94 | 28,842 |
| 2022-06-03 | $49.06 | $49.06 | $47.79 | $48.00 | $47.39 | 38,448 |
| 2022-06-02 | $49.16 | $49.26 | $48.22 | $49.20 | $48.58 | 29,321 |
| 2022-06-01 | $49.00 | $49.20 | $48.01 | $48.90 | $48.28 | 66,875 |
| 2022-05-31 | $49.06 | $49.19 | $48.44 | $49.06 | $48.44 | 78,482 |
| 2022-05-27 | $48.53 | $49.43 | $48.53 | $49.17 | $48.55 | 26,961 |
| 2022-05-26 | $48.49 | $48.63 | $47.93 | $48.11 | $47.50 | 26,109 |
| 2022-05-25 | $47.91 | $48.28 | $47.27 | $47.82 | $47.21 | 48,977 |
| 2022-05-24 | $46.73 | $48.10 | $45.77 | $47.89 | $47.28 | 42,586 |
| 2022-05-23 | $45.86 | $46.71 | $45.25 | $46.62 | $46.03 | 67,501 |
| 2022-05-20 | $46.86 | $46.86 | $44.61 | $45.18 | $44.61 | 209,095 |
| 2022-05-19 | $47.42 | $47.56 | $46.02 | $46.29 | $45.70 | 69,869 |
| 2022-05-18 | $48.91 | $49.05 | $46.91 | $47.41 | $46.81 | 91,233 |
| 2022-05-17 | $49.04 | $49.87 | $48.78 | $49.54 | $48.91 | 34,218 |
| 2022-05-16 | $47.39 | $48.85 | $47.30 | $48.50 | $47.89 | 53,095 |
| 2022-05-13 | $48.36 | $48.36 | $47.35 | $47.90 | $47.29 | 50,745 |
| 2022-05-12 | $46.49 | $48.14 | $46.49 | $48.13 | $47.52 | 50,846 |
| 2022-05-11 | $47.59 | $48.29 | $46.44 | $46.51 | $45.92 | 52,240 |
| 2022-05-10 | $49.15 | $49.39 | $47.05 | $47.37 | $46.77 | 48,031 |
| 2022-05-09 | $49.29 | $49.87 | $48.64 | $48.65 | $48.03 | 45,770 |
| 2022-05-06 | $49.31 | $49.97 | $48.01 | $49.91 | $49.28 | 57,947 |
| 2022-05-05 | $50.91 | $51.36 | $49.09 | $49.86 | $49.23 | 31,639 |
| 2022-05-04 | $51.54 | $52.17 | $50.84 | $51.83 | $51.17 | 36,854 |
| 2022-05-03 | $51.43 | $51.56 | $50.28 | $51.26 | $50.61 | 67,151 |
| 2022-05-02 | $51.57 | $52.10 | $49.82 | $51.02 | $50.37 | 60,159 |
| 2022-04-29 | $53.70 | $53.70 | $51.50 | $51.61 | $50.96 | 53,635 |
| 2022-04-28 | $53.18 | $54.38 | $52.58 | $53.91 | $53.23 | 35,604 |
| 2022-04-27 | $53.43 | $53.78 | $52.32 | $52.59 | $51.92 | 47,835 |
| 2022-04-26 | $53.74 | $54.65 | $53.28 | $53.36 | $52.68 | 50,217 |
| 2022-04-25 | $53.82 | $54.33 | $52.49 | $54.21 | $53.52 | 61,826 |
| 2022-04-22 | $54.98 | $55.18 | $53.88 | $53.99 | $53.31 | 25,429 |
| 2022-04-21 | $55.70 | $56.22 | $54.82 | $54.98 | $54.28 | 30,139 |
| 2022-04-20 | $55.21 | $55.80 | $55.21 | $55.42 | $54.72 | 23,333 |
| 2022-04-19 | $54.21 | $55.01 | $54.21 | $54.71 | $54.02 | 32,482 |
| 2022-04-18 | $54.35 | $54.80 | $53.78 | $53.96 | $53.28 | 41,405 |
| 2022-04-14 | $53.92 | $55.14 | $53.83 | $54.23 | $53.54 | 41,906 |
| 2022-04-13 | $53.21 | $54.17 | $53.21 | $53.80 | $53.12 | 42,259 |
| 2022-04-12 | $53.04 | $54.00 | $52.89 | $53.73 | $52.49 | 51,992 |
| 2022-04-11 | $52.82 | $53.50 | $52.76 | $52.76 | $51.55 | 45,231 |
| 2022-04-08 | $53.42 | $54.15 | $52.78 | $52.81 | $51.60 | 40,744 |
| 2022-04-07 | $54.32 | $54.39 | $53.39 | $53.39 | $52.16 | 35,023 |
| 2022-04-06 | $53.59 | $55.19 | $53.59 | $54.68 | $53.42 | 36,142 |
| 2022-04-05 | $54.22 | $55.29 | $53.92 | $53.92 | $52.68 | 47,803 |
| 2022-04-04 | $54.00 | $54.51 | $53.12 | $54.40 | $53.15 | 44,150 |
| 2022-04-01 | $52.50 | $54.30 | $52.50 | $54.08 | $52.84 | 44,658 |
| 2022-03-31 | $53.51 | $53.87 | $52.53 | $52.70 | $51.49 | 56,579 |
| 2022-03-30 | $52.15 | $53.06 | $51.58 | $53.06 | $51.84 | 61,838 |
| 2022-03-29 | $50.24 | $52.27 | $50.24 | $52.15 | $50.95 | 68,361 |
| 2022-03-28 | $49.80 | $49.92 | $48.94 | $49.89 | $48.74 | 23,181 |
| 2022-03-25 | $48.71 | $49.65 | $48.71 | $49.60 | $48.46 | 21,960 |
| 2022-03-24 | $48.23 | $48.60 | $48.13 | $48.55 | $47.43 | 13,788 |
| 2022-03-23 | $48.09 | $48.13 | $47.49 | $48.00 | $46.90 | 24,689 |
| 2022-03-22 | $48.52 | $48.74 | $47.86 | $48.27 | $47.16 | 29,401 |
| 2022-03-21 | $49.27 | $49.27 | $48.08 | $48.27 | $47.16 | 32,738 |
| 2022-03-18 | $50.50 | $50.50 | $49.13 | $49.57 | $48.43 | 83,853 |
| 2022-03-17 | $48.99 | $50.40 | $48.99 | $50.22 | $49.06 | 43,558 |
| 2022-03-16 | $48.01 | $49.09 | $47.91 | $48.93 | $47.80 | 56,330 |
| 2022-03-15 | $46.92 | $48.17 | $46.48 | $48.16 | $47.05 | 60,620 |
| 2022-03-14 | $46.73 | $46.73 | $45.86 | $46.48 | $45.41 | 32,715 |
| 2022-03-11 | $46.31 | $46.61 | $45.96 | $45.99 | $44.93 | 21,177 |
| 2022-03-10 | $46.48 | $46.57 | $45.87 | $46.40 | $45.33 | 17,209 |
| 2022-03-09 | $46.84 | $46.99 | $46.32 | $46.46 | $45.39 | 23,601 |
| 2022-03-08 | $46.12 | $46.90 | $45.69 | $45.98 | $44.92 | 26,820 |
| 2022-03-07 | $46.91 | $46.91 | $46.05 | $46.08 | $45.02 | 29,681 |
| 2022-03-04 | $46.34 | $47.00 | $46.16 | $46.99 | $45.91 | 23,596 |
| 2022-03-03 | $46.79 | $47.03 | $46.61 | $46.82 | $45.74 | 16,818 |
| 2022-03-02 | $45.87 | $46.69 | $45.87 | $46.35 | $45.28 | 35,744 |
| 2022-03-01 | $46.33 | $46.33 | $45.08 | $45.41 | $44.37 | 36,955 |
| 2022-02-28 | $46.25 | $46.75 | $45.76 | $46.03 | $44.97 | 38,687 |
| 2022-02-25 | $46.35 | $46.93 | $45.27 | $46.67 | $45.60 | 27,116 |
| 2022-02-24 | $45.01 | $45.98 | $44.46 | $45.79 | $44.74 | 26,747 |
| 2022-02-23 | $46.93 | $46.93 | $45.45 | $45.54 | $44.49 | 22,861 |
| 2022-02-22 | $46.82 | $46.88 | $46.00 | $46.39 | $45.32 | 31,566 |
| 2022-02-18 | $46.68 | $47.27 | $46.38 | $46.58 | $45.51 | 42,969 |
| 2022-02-17 | $47.08 | $47.27 | $46.70 | $46.84 | $45.76 | 32,040 |
| 2022-02-16 | $47.03 | $47.59 | $47.02 | $47.51 | $46.42 | 13,802 |
| 2022-02-15 | $46.60 | $47.33 | $46.38 | $46.91 | $45.83 | 24,295 |
| 2022-02-14 | $46.84 | $47.75 | $45.77 | $46.10 | $45.04 | 37,023 |
| 2022-02-11 | $46.93 | $47.60 | $46.55 | $47.02 | $45.94 | 30,493 |
| 2022-02-10 | $46.76 | $47.67 | $46.34 | $46.79 | $45.71 | 33,665 |
| 2022-02-09 | $47.11 | $47.72 | $46.91 | $47.58 | $46.49 | 30,935 |
| 2022-02-08 | $47.48 | $47.63 | $46.88 | $46.91 | $45.83 | 24,004 |
| 2022-02-07 | $47.25 | $48.18 | $46.95 | $47.10 | $46.02 | 30,462 |
| 2022-02-04 | $47.71 | $47.72 | $46.54 | $47.29 | $46.20 | 28,360 |
| 2022-02-03 | $48.74 | $48.75 | $47.64 | $47.83 | $46.73 | 31,127 |
| 2022-02-02 | $48.88 | $48.94 | $48.48 | $48.74 | $47.62 | 27,808 |
| 2022-02-01 | $49.50 | $49.50 | $48.55 | $48.81 | $47.69 | 22,929 |
| 2022-01-31 | $49.60 | $49.78 | $48.49 | $49.38 | $48.24 | 29,876 |
| 2022-01-28 | $48.01 | $50.05 | $47.13 | $49.94 | $48.79 | 43,876 |
| 2022-01-27 | $49.44 | $50.20 | $47.64 | $48.30 | $47.19 | 26,698 |
| 2022-01-26 | $50.85 | $51.47 | $48.98 | $49.32 | $48.19 | 29,443 |
| 2022-01-25 | $49.72 | $50.76 | $48.65 | $50.32 | $49.16 | 26,909 |
| 2022-01-24 | $48.98 | $50.34 | $48.28 | $50.27 | $49.11 | 44,796 |
| 2022-01-21 | $49.00 | $50.61 | $49.00 | $49.42 | $48.28 | 73,865 |
| 2022-01-20 | $50.65 | $51.16 | $49.06 | $49.15 | $48.02 | 25,270 |
| 2022-01-19 | $51.99 | $52.58 | $50.39 | $50.52 | $49.36 | 27,169 |
| 2022-01-18 | $52.93 | $52.96 | $51.92 | $52.17 | $50.97 | 27,953 |
| 2022-01-14 | $53.20 | $53.20 | $52.43 | $53.01 | $51.79 | 28,643 |
| 2022-01-13 | $52.82 | $54.18 | $52.63 | $53.32 | $52.09 | 24,452 |
| 2022-01-12 | $53.31 | $53.76 | $53.08 | $53.19 | $51.42 | 35,068 |
| 2022-01-11 | $53.73 | $54.02 | $52.95 | $53.32 | $51.54 | 32,868 |
| 2022-01-10 | $53.79 | $54.41 | $53.24 | $53.94 | $52.14 | 31,796 |
| 2022-01-07 | $54.08 | $54.77 | $53.64 | $53.76 | $51.97 | 34,837 |
| 2022-01-06 | $53.66 | $54.70 | $53.59 | $54.26 | $52.45 | 17,941 |
| 2022-01-05 | $54.95 | $54.95 | $53.65 | $53.84 | $52.05 | 44,114 |
| 2022-01-04 | $53.87 | $55.44 | $53.87 | $54.67 | $52.85 | 32,287 |
| 2022-01-03 | $52.94 | $53.89 | $52.71 | $53.67 | $51.88 | 28,582 |
| 2021-12-31 | $52.78 | $53.34 | $52.74 | $53.02 | $51.25 | 25,223 |
| 2021-12-30 | $53.00 | $53.37 | $52.48 | $52.54 | $50.79 | 116,798 |
| 2021-12-29 | $53.00 | $53.00 | $52.56 | $52.96 | $51.19 | 15,970 |
| 2021-12-28 | $52.67 | $53.21 | $52.57 | $52.88 | $51.12 | 34,263 |
| 2021-12-27 | $52.43 | $52.81 | $51.98 | $52.80 | $51.04 | 46,185 |
| 2021-12-23 | $52.55 | $52.55 | $51.80 | $51.99 | $50.26 | 25,864 |
| 2021-12-22 | $51.33 | $52.35 | $51.16 | $52.24 | $50.50 | 36,060 |
| 2021-12-21 | $51.04 | $52.18 | $51.04 | $51.56 | $49.84 | 48,693 |
| 2021-12-20 | $49.51 | $50.63 | $48.61 | $50.38 | $48.70 | 87,573 |
| 2021-12-17 | $51.09 | $52.07 | $49.84 | $50.08 | $48.41 | 289,004 |
| 2021-12-16 | $52.08 | $52.60 | $51.17 | $51.30 | $49.59 | 40,786 |
| 2021-12-15 | $50.99 | $51.93 | $50.16 | $51.82 | $50.09 | 63,396 |
| 2021-12-14 | $50.53 | $50.99 | $50.52 | $50.75 | $49.06 | 62,185 |
| 2021-12-13 | $50.57 | $51.55 | $50.34 | $50.60 | $48.91 | 40,171 |
| 2021-12-10 | $52.69 | $52.69 | $50.86 | $51.04 | $49.34 | 42,896 |
| 2021-12-09 | $51.94 | $53.06 | $51.68 | $52.00 | $50.27 | 33,033 |
| 2021-12-08 | $52.65 | $53.32 | $52.48 | $52.54 | $50.79 | 44,903 |
| 2021-12-07 | $52.62 | $53.00 | $52.41 | $52.67 | $50.91 | 32,508 |
| 2021-12-06 | $51.92 | $52.71 | $51.92 | $52.20 | $50.46 | 34,453 |
| 2021-12-03 | $51.98 | $51.98 | $50.35 | $50.78 | $49.09 | 33,065 |
| 2021-12-02 | $49.63 | $51.33 | $49.29 | $50.85 | $49.15 | 31,021 |
| 2021-12-01 | $50.43 | $51.11 | $48.54 | $48.54 | $46.92 | 31,363 |
| 2021-11-30 | $49.67 | $50.55 | $48.89 | $49.23 | $47.59 | 54,199 |
| 2021-11-29 | $50.84 | $51.18 | $49.99 | $50.31 | $48.63 | 37,046 |
| 2021-11-26 | $52.97 | $53.26 | $50.21 | $51.18 | $49.47 | 26,367 |
| 2021-11-24 | $53.54 | $54.19 | $53.37 | $53.85 | $52.05 | 21,867 |
| 2021-11-23 | $54.08 | $54.46 | $53.17 | $53.66 | $51.87 | 33,412 |
| 2021-11-22 | $52.83 | $54.07 | $52.13 | $53.46 | $51.68 | 36,594 |
| 2021-11-19 | $52.98 | $53.33 | $51.97 | $52.64 | $50.89 | 28,192 |
| 2021-11-18 | $51.47 | $53.73 | $51.47 | $53.70 | $51.91 | 45,710 |
| 2021-11-17 | $51.15 | $51.73 | $50.51 | $51.59 | $49.87 | 36,484 |
| 2021-11-16 | $51.20 | $51.71 | $50.73 | $51.46 | $49.74 | 20,367 |
| 2021-11-15 | $51.07 | $51.87 | $50.67 | $51.86 | $50.13 | 20,934 |
| 2021-11-12 | $51.27 | $51.31 | $50.64 | $50.66 | $48.97 | 15,107 |
| 2021-11-11 | $51.57 | $51.61 | $51.09 | $51.33 | $49.62 | 14,432 |
| 2021-11-10 | $51.62 | $51.70 | $51.13 | $51.46 | $49.74 | 20,253 |
| 2021-11-09 | $50.47 | $51.82 | $50.26 | $51.48 | $49.76 | 25,211 |
| 2021-11-08 | $51.49 | $51.49 | $49.30 | $50.06 | $48.39 | 25,066 |
| 2021-11-05 | $49.80 | $51.38 | $49.62 | $51.19 | $49.48 | 36,615 |
| 2021-11-04 | $49.60 | $49.60 | $47.74 | $49.17 | $47.53 | 32,883 |
| 2021-11-03 | $47.62 | $49.77 | $47.30 | $49.30 | $47.66 | 31,159 |
| 2021-11-02 | $48.50 | $48.50 | $47.54 | $48.04 | $46.44 | 18,971 |
| 2021-11-01 | $46.90 | $48.49 | $46.35 | $48.31 | $46.70 | 37,933 |
| 2021-10-29 | $47.00 | $47.36 | $46.38 | $46.40 | $44.85 | 51,484 |
| 2021-10-28 | $46.55 | $47.48 | $45.54 | $46.86 | $45.30 | 24,411 |
| 2021-10-27 | $45.81 | $45.85 | $45.23 | $45.38 | $43.87 | 17,594 |
| 2021-10-26 | $46.10 | $46.51 | $45.68 | $45.68 | $44.16 | 20,902 |
| 2021-10-25 | $46.80 | $46.80 | $46.10 | $46.15 | $44.61 | 32,159 |
| 2021-10-22 | $47.27 | $47.27 | $46.57 | $46.71 | $45.15 | 18,144 |
| 2021-10-21 | $47.24 | $47.33 | $46.79 | $47.10 | $45.53 | 23,355 |
| 2021-10-20 | $46.21 | $47.17 | $46.21 | $47.05 | $45.48 | 19,824 |
| 2021-10-19 | $46.45 | $47.76 | $46.30 | $46.50 | $44.95 | 13,560 |
| 2021-10-18 | $45.68 | $46.46 | $45.68 | $46.44 | $44.89 | 8,457 |
| 2021-10-15 | $47.49 | $47.49 | $45.87 | $45.89 | $44.36 | 31,986 |
| 2021-10-14 | $46.75 | $47.09 | $46.49 | $46.73 | $45.17 | 25,796 |
| 2021-10-13 | $46.73 | $47.37 | $46.07 | $47.16 | $45.06 | 17,092 |
| 2021-10-12 | $46.47 | $47.13 | $46.47 | $46.79 | $44.70 | 15,367 |
| 2021-10-11 | $46.32 | $46.32 | $45.77 | $46.06 | $44.01 | 11,446 |
| 2021-10-08 | $46.52 | $46.77 | $46.10 | $46.22 | $44.16 | 11,462 |
| 2021-10-07 | $45.70 | $46.77 | $45.70 | $46.45 | $44.38 | 20,860 |
| 2021-10-06 | $45.56 | $45.89 | $44.84 | $45.75 | $43.71 | 12,135 |
| 2021-10-05 | $46.00 | $46.30 | $45.44 | $45.84 | $43.80 | 28,881 |
| 2021-10-04 | $45.56 | $45.99 | $44.94 | $45.73 | $43.69 | 19,174 |
| 2021-10-01 | $44.37 | $46.17 | $44.02 | $45.87 | $43.82 | 42,096 |
| 2021-09-30 | $44.77 | $44.77 | $43.97 | $44.06 | $42.10 | 43,128 |
| 2021-09-29 | $43.57 | $44.64 | $43.52 | $44.36 | $42.38 | 19,025 |
| 2021-09-28 | $43.37 | $43.79 | $43.20 | $43.57 | $41.63 | 24,960 |
| 2021-09-27 | $43.82 | $44.56 | $43.40 | $43.53 | $41.59 | 18,937 |
| 2021-09-24 | $44.31 | $44.91 | $43.62 | $43.62 | $41.68 | 39,260 |
| 2021-09-23 | $44.39 | $44.87 | $43.87 | $44.56 | $42.57 | 16,766 |
| 2021-09-22 | $43.81 | $44.51 | $43.81 | $44.37 | $42.39 | 20,129 |
| 2021-09-21 | $43.73 | $45.38 | $43.67 | $43.73 | $41.78 | 10,013 |
| 2021-09-20 | $42.96 | $44.21 | $42.94 | $43.73 | $41.78 | 34,403 |
| 2021-09-17 | $44.43 | $44.43 | $43.47 | $43.48 | $41.54 | 126,210 |
| 2021-09-16 | $44.54 | $44.63 | $44.00 | $44.20 | $42.23 | 16,649 |
| 2021-09-15 | $44.47 | $45.18 | $44.22 | $44.64 | $42.65 | 31,265 |
| 2021-09-14 | $45.07 | $45.07 | $44.04 | $44.42 | $42.44 | 34,954 |
| 2021-09-13 | $43.86 | $44.93 | $43.86 | $44.82 | $42.82 | 37,520 |
| 2021-09-10 | $44.28 | $44.63 | $43.58 | $43.68 | $41.73 | 29,995 |
| 2021-09-09 | $44.51 | $44.83 | $44.08 | $44.08 | $42.11 | 39,165 |
| 2021-09-08 | $44.47 | $44.87 | $44.20 | $44.54 | $42.55 | 28,118 |
| 2021-09-07 | $45.45 | $45.45 | $44.56 | $44.67 | $42.68 | 26,523 |
| 2021-09-03 | $46.10 | $46.10 | $45.04 | $45.47 | $43.44 | 16,871 |
| 2021-09-02 | $45.66 | $46.00 | $45.62 | $45.99 | $43.94 | 15,281 |
| 2021-09-01 | $46.28 | $46.28 | $45.44 | $45.91 | $43.86 | 9,952 |
| 2021-08-31 | $46.56 | $46.56 | $45.93 | $46.08 | $44.03 | 33,439 |
| 2021-08-30 | $44.91 | $46.43 | $44.91 | $46.35 | $44.28 | 24,984 |
| 2021-08-27 | $45.24 | $46.53 | $45.12 | $46.28 | $44.22 | 36,943 |
| 2021-08-26 | $45.42 | $45.79 | $44.80 | $44.81 | $42.81 | 20,573 |
| 2021-08-25 | $45.46 | $46.21 | $44.84 | $45.53 | $43.50 | 23,528 |
| 2021-08-24 | $45.86 | $45.86 | $44.95 | $45.22 | $43.20 | 23,130 |
| 2021-08-23 | $45.97 | $45.97 | $45.50 | $45.72 | $43.68 | 9,979 |
| 2021-08-20 | $45.20 | $46.04 | $44.77 | $45.71 | $43.67 | 28,998 |
| 2021-08-19 | $45.12 | $45.65 | $44.89 | $45.51 | $43.48 | 19,952 |
| 2021-08-18 | $46.03 | $46.30 | $45.36 | $45.72 | $43.68 | 12,354 |
| 2021-08-17 | $45.94 | $46.49 | $45.57 | $46.26 | $44.20 | 20,494 |
| 2021-08-16 | $46.50 | $46.94 | $46.11 | $46.45 | $44.38 | 21,592 |
| 2021-08-13 | $46.62 | $46.95 | $45.94 | $46.95 | $44.86 | 7,209 |
| 2021-08-12 | $46.90 | $46.90 | $46.06 | $46.57 | $44.49 | 14,410 |
| 2021-08-11 | $46.45 | $46.64 | $46.25 | $46.64 | $44.56 | 23,093 |
| 2021-08-10 | $45.71 | $46.65 | $45.71 | $46.46 | $44.39 | 23,324 |
| 2021-08-09 | $46.23 | $46.23 | $45.18 | $45.78 | $43.74 | 13,750 |
| 2021-08-06 | $46.65 | $47.32 | $46.18 | $46.69 | $44.61 | 14,630 |
| 2021-08-05 | $44.53 | $45.80 | $44.53 | $45.74 | $43.70 | 15,081 |
| 2021-08-04 | $44.97 | $45.38 | $44.44 | $44.53 | $42.54 | 23,505 |
| 2021-08-03 | $45.00 | $45.93 | $44.82 | $45.50 | $43.47 | 40,976 |
| 2021-08-02 | $46.16 | $46.25 | $44.76 | $44.85 | $42.85 | 25,530 |
| 2021-07-30 | $45.42 | $46.42 | $45.21 | $45.60 | $43.57 | 76,503 |
| 2021-07-29 | $45.34 | $45.81 | $45.00 | $45.25 | $43.23 | 24,205 |
| 2021-07-28 | $45.31 | $45.31 | $44.56 | $44.94 | $42.94 | 19,383 |
| 2021-07-27 | $44.33 | $45.30 | $44.33 | $45.26 | $43.24 | 21,961 |
| 2021-07-26 | $44.79 | $44.79 | $44.17 | $44.78 | $42.78 | 10,514 |
| 2021-07-23 | $44.17 | $44.81 | $44.17 | $44.69 | $42.70 | 13,633 |
| 2021-07-22 | $45.07 | $45.34 | $43.91 | $44.18 | $42.21 | 34,301 |
| 2021-07-21 | $45.01 | $45.60 | $45.01 | $45.30 | $43.28 | 36,398 |
| 2021-07-20 | $42.82 | $45.05 | $42.82 | $44.54 | $42.55 | 50,389 |
| 2021-07-19 | $43.12 | $43.12 | $41.98 | $42.50 | $40.61 | 48,386 |
| 2021-07-16 | $44.83 | $45.08 | $44.05 | $44.16 | $42.19 | 32,599 |
| 2021-07-15 | $44.49 | $44.74 | $44.00 | $44.54 | $42.55 | 49,272 |
| 2021-07-14 | $45.32 | $45.62 | $45.00 | $45.36 | $42.81 | 39,816 |
| 2021-07-13 | $46.31 | $46.31 | $45.03 | $45.08 | $42.54 | 32,121 |
| 2021-07-12 | $45.57 | $46.65 | $45.35 | $46.22 | $43.62 | 32,197 |
| 2021-07-09 | $44.57 | $45.88 | $44.57 | $45.62 | $43.05 | 36,056 |
| 2021-07-08 | $44.65 | $44.95 | $43.99 | $44.25 | $41.76 | 39,794 |
| 2021-07-07 | $45.33 | $45.95 | $44.74 | $45.25 | $42.71 | 38,950 |
| 2021-07-06 | $45.87 | $45.87 | $44.88 | $45.74 | $43.17 | 21,150 |
| 2021-07-02 | $46.38 | $46.80 | $45.71 | $46.05 | $43.46 | 14,595 |
| 2021-07-01 | $45.98 | $46.85 | $45.51 | $46.41 | $43.80 | 35,752 |
| 2021-06-30 | $45.50 | $46.37 | $45.39 | $45.45 | $42.89 | 39,155 |
| 2021-06-29 | $45.58 | $46.05 | $45.33 | $45.73 | $43.16 | 19,807 |
| 2021-06-28 | $46.25 | $46.25 | $44.91 | $45.50 | $42.94 | 55,054 |
| 2021-06-25 | $45.65 | $46.45 | $45.47 | $46.35 | $43.74 | 131,756 |
| 2021-06-24 | $45.46 | $45.84 | $44.94 | $45.77 | $43.20 | 44,040 |
| 2021-06-23 | $45.94 | $46.07 | $45.45 | $45.56 | $43.00 | 47,367 |
| 2021-06-22 | $46.79 | $46.96 | $45.86 | $45.98 | $43.39 | 47,474 |
| 2021-06-21 | $45.65 | $47.31 | $45.23 | $47.00 | $44.36 | 76,046 |
| 2021-06-18 | $45.74 | $46.15 | $44.99 | $45.25 | $42.71 | 97,794 |
| 2021-06-17 | $47.83 | $47.83 | $46.10 | $46.48 | $43.87 | 57,003 |
| 2021-06-16 | $46.92 | $47.80 | $46.92 | $47.53 | $44.86 | 50,060 |
| 2021-06-15 | $47.23 | $47.46 | $46.53 | $47.16 | $44.51 | 32,017 |
| 2021-06-14 | $46.49 | $47.14 | $46.49 | $47.06 | $44.41 | 36,500 |
| 2021-06-11 | $46.13 | $46.48 | $46.03 | $46.39 | $43.78 | 45,277 |
| 2021-06-10 | $46.80 | $46.80 | $46.04 | $46.22 | $43.62 | 32,140 |
| 2021-06-09 | $46.12 | $46.62 | $46.06 | $46.41 | $43.80 | 32,053 |
| 2021-06-08 | $45.16 | $46.05 | $45.16 | $45.89 | $43.31 | 30,636 |
| 2021-06-07 | $44.27 | $45.29 | $44.27 | $44.95 | $42.42 | 39,105 |
| 2021-06-04 | $44.62 | $44.62 | $43.82 | $44.30 | $41.81 | 35,169 |
| 2021-06-03 | $44.94 | $44.94 | $44.09 | $44.64 | $42.13 | 38,828 |
| 2021-06-02 | $45.83 | $45.83 | $44.92 | $45.17 | $42.63 | 28,643 |
| 2021-06-01 | $44.44 | $45.60 | $44.44 | $45.46 | $42.90 | 44,864 |
| 2021-05-28 | $43.88 | $44.46 | $43.70 | $44.45 | $41.95 | 81,815 |
| 2021-05-27 | $43.53 | $43.96 | $43.40 | $43.70 | $41.24 | 32,650 |
| 2021-05-26 | $42.75 | $43.45 | $42.23 | $43.03 | $40.61 | 34,368 |
| 2021-05-25 | $42.52 | $42.94 | $42.31 | $42.40 | $40.02 | 39,785 |
| 2021-05-24 | $42.26 | $42.52 | $42.12 | $42.39 | $40.01 | 33,736 |
| 2021-05-21 | $42.67 | $42.67 | $41.90 | $42.23 | $39.86 | 26,923 |
| 2021-05-20 | $41.82 | $42.24 | $41.45 | $42.24 | $39.86 | 26,447 |
| 2021-05-19 | $42.51 | $42.78 | $41.34 | $42.02 | $39.66 | 21,214 |
| 2021-05-18 | $43.27 | $43.46 | $42.97 | $43.04 | $40.62 | 28,672 |
| 2021-05-17 | $43.01 | $43.17 | $42.60 | $43.08 | $40.66 | 24,344 |
| 2021-05-14 | $42.45 | $43.24 | $42.19 | $43.06 | $40.64 | 31,321 |
| 2021-05-13 | $41.30 | $42.82 | $41.30 | $42.40 | $40.02 | 45,971 |
| 2021-05-12 | $42.72 | $43.00 | $41.22 | $41.42 | $39.09 | 53,422 |
| 2021-05-11 | $43.25 | $43.88 | $42.66 | $42.79 | $40.38 | 57,305 |
| 2021-05-10 | $43.82 | $44.17 | $43.73 | $43.73 | $41.27 | 51,955 |
| 2021-05-07 | $44.00 | $44.94 | $43.61 | $43.89 | $41.42 | 55,780 |
| 2021-05-06 | $42.76 | $44.35 | $42.63 | $44.18 | $41.70 | 54,440 |
| 2021-05-05 | $43.60 | $43.60 | $42.48 | $42.83 | $40.42 | 49,300 |
| 2021-05-04 | $43.58 | $44.06 | $43.22 | $43.40 | $40.96 | 34,701 |
| 2021-05-03 | $43.50 | $44.24 | $43.28 | $43.81 | $41.35 | 59,696 |
| 2021-04-30 | $43.21 | $43.44 | $42.90 | $43.18 | $40.75 | 61,027 |
| 2021-04-29 | $42.53 | $43.31 | $42.51 | $43.29 | $40.86 | 33,746 |
| 2021-04-28 | $41.61 | $42.08 | $41.47 | $42.08 | $39.71 | 22,579 |
| 2021-04-27 | $41.42 | $41.93 | $41.04 | $41.27 | $38.95 | 17,343 |
| 2021-04-26 | $41.69 | $41.79 | $41.12 | $41.47 | $39.14 | 24,154 |
| 2021-04-23 | $41.08 | $41.81 | $40.90 | $41.39 | $39.06 | 36,795 |
| 2021-04-22 | $41.36 | $41.36 | $40.52 | $40.62 | $38.34 | 21,221 |
| 2021-04-21 | $40.35 | $41.35 | $40.28 | $41.11 | $38.80 | 29,144 |
| 2021-04-20 | $40.81 | $41.20 | $40.01 | $40.59 | $38.31 | 24,064 |
| 2021-04-19 | $40.40 | $40.83 | $39.76 | $40.82 | $38.52 | 26,234 |
| 2021-04-16 | $40.73 | $40.73 | $39.91 | $40.45 | $38.18 | 84,948 |
| 2021-04-15 | $40.36 | $40.41 | $39.76 | $40.41 | $38.14 | 25,132 |
| 2021-04-14 | $39.96 | $40.70 | $39.89 | $39.89 | $37.65 | 26,043 |
| 2021-04-13 | $40.98 | $41.18 | $40.68 | $41.06 | $38.24 | 111,872 |
| 2021-04-12 | $41.19 | $41.19 | $40.02 | $41.00 | $38.19 | 35,417 |
| 2021-04-09 | $40.72 | $41.03 | $40.46 | $40.88 | $38.08 | 23,935 |
| 2021-04-08 | $40.24 | $40.81 | $40.15 | $40.77 | $37.97 | 14,185 |
| 2021-04-07 | $40.80 | $40.96 | $40.21 | $40.55 | $37.77 | 30,891 |
| 2021-04-06 | $40.75 | $41.01 | $40.28 | $41.00 | $38.19 | 31,524 |
| 2021-04-05 | $41.74 | $41.74 | $40.12 | $40.88 | $38.08 | 54,477 |
| 2021-04-01 | $40.26 | $41.12 | $39.58 | $41.12 | $38.30 | 26,821 |
| 2021-03-31 | $40.13 | $40.56 | $39.67 | $40.11 | $37.36 | 51,542 |
| 2021-03-30 | $40.94 | $41.13 | $40.56 | $40.71 | $37.92 | 33,177 |
| 2021-03-29 | $40.91 | $41.06 | $39.75 | $40.25 | $37.49 | 43,089 |
| 2021-03-26 | $39.96 | $41.05 | $39.57 | $41.05 | $38.23 | 33,423 |
| 2021-03-25 | $38.62 | $39.95 | $38.24 | $39.51 | $36.80 | 34,743 |
| 2021-03-24 | $39.50 | $40.48 | $38.80 | $38.80 | $36.14 | 25,836 |
| 2021-03-23 | $38.66 | $39.41 | $38.64 | $38.91 | $36.24 | 34,842 |
| 2021-03-22 | $39.30 | $39.52 | $38.35 | $39.22 | $36.53 | 65,616 |
| 2021-03-19 | $40.47 | $40.80 | $39.51 | $39.56 | $36.85 | 140,985 |
| 2021-03-18 | $40.91 | $41.78 | $40.36 | $40.76 | $37.96 | 22,161 |
| 2021-03-17 | $41.28 | $41.28 | $40.60 | $41.06 | $38.24 | 20,837 |
| 2021-03-16 | $42.30 | $42.30 | $40.89 | $41.12 | $38.30 | 47,735 |
| 2021-03-15 | $42.12 | $42.56 | $41.27 | $42.46 | $39.55 | 57,314 |
| 2021-03-12 | $42.28 | $42.65 | $41.66 | $42.30 | $39.40 | 52,898 |
| 2021-03-11 | $42.61 | $42.72 | $41.75 | $42.00 | $39.12 | 38,315 |
| 2021-03-10 | $40.92 | $42.63 | $40.77 | $42.59 | $39.67 | 58,163 |
| 2021-03-09 | $42.46 | $42.46 | $40.87 | $41.08 | $38.26 | 44,276 |
| 2021-03-08 | $39.45 | $42.53 | $39.04 | $42.26 | $39.36 | 56,175 |
| 2021-03-05 | $38.07 | $39.10 | $37.34 | $39.10 | $36.42 | 48,846 |
| 2021-03-04 | $38.48 | $39.75 | $37.08 | $37.38 | $34.82 | 96,822 |
| 2021-03-03 | $36.24 | $38.02 | $36.23 | $37.73 | $35.14 | 40,504 |
| 2021-03-02 | $36.53 | $36.53 | $35.84 | $35.93 | $33.46 | 21,312 |
| 2021-03-01 | $35.98 | $37.10 | $35.67 | $36.68 | $34.16 | 31,542 |
| 2021-02-26 | $36.68 | $36.68 | $35.31 | $35.42 | $32.99 | 85,305 |
| 2021-02-25 | $38.52 | $38.72 | $36.40 | $36.48 | $33.98 | 46,221 |
| 2021-02-24 | $37.11 | $38.41 | $37.11 | $38.14 | $35.52 | 38,334 |
| 2021-02-23 | $36.39 | $38.50 | $36.39 | $37.13 | $34.58 | 61,958 |
| 2021-02-22 | $34.95 | $36.50 | $34.95 | $36.41 | $33.91 | 30,421 |
| 2021-02-19 | $34.16 | $35.22 | $34.00 | $35.03 | $32.63 | 37,660 |
| 2021-02-18 | $34.56 | $34.76 | $33.99 | $34.20 | $31.85 | 28,349 |
| 2021-02-17 | $34.16 | $34.78 | $33.87 | $34.50 | $32.13 | 29,923 |
| 2021-02-16 | $34.08 | $34.52 | $33.69 | $34.40 | $32.04 | 32,154 |
| 2021-02-12 | $33.72 | $33.93 | $33.58 | $33.87 | $31.55 | 28,078 |
| 2021-02-11 | $33.91 | $34.82 | $33.21 | $33.77 | $31.45 | 57,580 |
| 2021-02-10 | $33.39 | $34.53 | $33.39 | $33.81 | $31.49 | 43,258 |
| 2021-02-09 | $32.51 | $33.24 | $32.27 | $33.18 | $30.90 | 35,617 |
| 2021-02-08 | $32.02 | $32.50 | $31.82 | $32.46 | $30.23 | 32,557 |
| 2021-02-05 | $31.86 | $32.18 | $31.51 | $31.97 | $29.78 | 35,397 |
| 2021-02-04 | $30.59 | $31.75 | $30.59 | $31.54 | $29.38 | 65,316 |
| 2021-02-03 | $30.37 | $30.68 | $29.86 | $30.68 | $28.57 | 35,437 |
| 2021-02-02 | $30.57 | $30.85 | $30.08 | $30.44 | $28.35 | 50,827 |
| 2021-02-01 | $30.13 | $30.41 | $29.66 | $30.28 | $28.20 | 80,971 |
| 2021-01-29 | $30.95 | $31.17 | $29.65 | $29.93 | $27.88 | 126,977 |
| 2021-01-28 | $30.98 | $31.38 | $30.60 | $31.10 | $28.97 | 52,289 |
| 2021-01-27 | $31.00 | $31.47 | $30.49 | $30.70 | $28.59 | 65,184 |
| 2021-01-26 | $32.00 | $32.02 | $31.18 | $31.55 | $29.39 | 49,575 |
| 2021-01-25 | $31.25 | $31.89 | $30.72 | $31.36 | $29.21 | 37,894 |
| 2021-01-22 | $31.05 | $31.53 | $30.41 | $31.53 | $29.37 | 55,536 |
| 2021-01-21 | $31.89 | $31.97 | $31.00 | $31.29 | $29.14 | 75,071 |
| 2021-01-20 | $31.71 | $32.21 | $31.71 | $31.94 | $29.75 | 68,995 |
| 2021-01-19 | $31.84 | $31.89 | $31.33 | $31.63 | $29.46 | 129,744 |
| 2021-01-15 | $31.56 | $32.03 | $31.21 | $31.84 | $29.66 | 69,245 |
| 2021-01-14 | $31.80 | $32.24 | $31.50 | $31.95 | $29.76 | 76,135 |
| 2021-01-13 | $32.07 | $32.43 | $31.74 | $32.02 | $29.34 | 123,391 |
| 2021-01-12 | $32.06 | $32.34 | $31.75 | $32.00 | $29.32 | 102,465 |
| 2021-01-11 | $32.11 | $32.46 | $31.77 | $32.06 | $29.37 | 56,293 |
| 2021-01-08 | $32.46 | $32.48 | $31.80 | $32.48 | $29.76 | 73,028 |
| 2021-01-07 | $33.22 | $33.22 | $32.08 | $32.37 | $29.66 | 52,546 |
| 2021-01-06 | $31.94 | $33.86 | $31.94 | $33.16 | $30.38 | 103,170 |
| 2021-01-05 | $31.30 | $32.30 | $31.30 | $31.50 | $28.86 | 60,866 |
| 2021-01-04 | $32.08 | $32.22 | $31.15 | $31.24 | $28.62 | 58,641 |
| 2020-12-31 | $31.52 | $32.39 | $31.29 | $31.68 | $29.02 | 140,215 |
| 2020-12-30 | $32.02 | $32.17 | $31.66 | $31.73 | $29.07 | 39,586 |
| 2020-12-29 | $32.50 | $32.78 | $31.38 | $31.84 | $29.17 | 68,972 |
| 2020-12-28 | $32.50 | $33.28 | $32.22 | $32.30 | $29.59 | 47,637 |
| 2020-12-24 | $32.11 | $32.35 | $31.81 | $32.33 | $29.62 | 21,397 |
| 2020-12-23 | $32.23 | $32.90 | $32.05 | $32.21 | $29.51 | 40,854 |
| 2020-12-22 | $32.09 | $32.63 | $31.78 | $32.09 | $29.40 | 27,715 |
| 2020-12-21 | $32.49 | $32.70 | $31.24 | $32.08 | $29.39 | 51,053 |
| 2020-12-18 | $34.43 | $34.99 | $32.87 | $33.08 | $30.31 | 237,756 |
| 2020-12-17 | $34.44 | $34.64 | $33.64 | $34.50 | $31.61 | 39,841 |
| 2020-12-16 | $34.59 | $35.15 | $34.15 | $34.38 | $31.50 | 51,734 |
| 2020-12-15 | $33.34 | $34.61 | $33.00 | $34.60 | $31.70 | 48,729 |
| 2020-12-14 | $33.16 | $34.38 | $33.16 | $33.19 | $30.41 | 56,736 |
| 2020-12-11 | $32.81 | $33.16 | $32.14 | $33.06 | $30.29 | 38,847 |
| 2020-12-10 | $32.93 | $33.18 | $32.55 | $33.00 | $30.23 | 34,612 |
| 2020-12-09 | $33.18 | $33.32 | $32.73 | $33.24 | $30.45 | 43,836 |
| 2020-12-08 | $32.37 | $33.15 | $32.37 | $33.00 | $30.23 | 40,578 |
| 2020-12-07 | $33.80 | $33.80 | $32.65 | $32.71 | $29.97 | 71,216 |
| 2020-12-04 | $33.34 | $33.87 | $33.01 | $33.85 | $31.01 | 37,395 |
| 2020-12-03 | $32.21 | $33.25 | $32.21 | $32.92 | $30.16 | 43,991 |
| 2020-12-02 | $31.82 | $32.72 | $31.72 | $32.47 | $29.75 | 34,235 |
| 2020-12-01 | $31.80 | $32.42 | $31.30 | $31.96 | $29.28 | 41,940 |
| 2020-11-30 | $31.59 | $31.83 | $31.05 | $31.20 | $28.59 | 62,441 |
| 2020-11-27 | $32.32 | $32.32 | $31.28 | $31.92 | $29.24 | 21,664 |
| 2020-11-25 | $33.29 | $33.29 | $31.71 | $32.35 | $29.64 | 35,675 |
| 2020-11-24 | $33.00 | $33.92 | $32.52 | $33.30 | $30.51 | 40,754 |
| 2020-11-23 | $30.51 | $32.69 | $30.51 | $32.33 | $29.62 | 57,667 |
| 2020-11-20 | $30.08 | $30.56 | $29.80 | $30.33 | $27.79 | 32,107 |
| 2020-11-19 | $30.21 | $30.55 | $29.63 | $30.49 | $27.93 | 52,282 |
| 2020-11-18 | $31.50 | $31.83 | $30.44 | $30.44 | $27.89 | 94,235 |
| 2020-11-17 | $30.63 | $31.51 | $30.11 | $31.30 | $28.68 | 44,372 |
| 2020-11-16 | $30.40 | $30.98 | $29.77 | $30.91 | $28.32 | 92,206 |
| 2020-11-13 | $28.86 | $29.54 | $28.78 | $29.40 | $26.94 | 50,021 |
| 2020-11-12 | $28.43 | $28.73 | $27.84 | $28.47 | $26.08 | 88,282 |
| 2020-11-11 | $29.85 | $29.85 | $28.10 | $28.73 | $26.32 | 44,016 |
| 2020-11-10 | $28.53 | $30.07 | $28.31 | $29.66 | $27.17 | 83,156 |
| 2020-11-09 | $25.80 | $29.30 | $25.80 | $28.24 | $25.87 | 133,896 |
| 2020-11-06 | $25.21 | $25.39 | $24.09 | $24.09 | $22.07 | 56,285 |
| 2020-11-05 | $25.06 | $25.54 | $24.80 | $24.91 | $22.82 | 33,830 |
| 2020-11-04 | $25.88 | $25.88 | $24.77 | $24.96 | $22.87 | 42,870 |
| 2020-11-03 | $25.83 | $26.36 | $25.51 | $26.19 | $24.00 | 61,315 |
| 2020-11-02 | $25.14 | $25.45 | $24.78 | $25.37 | $23.24 | 39,203 |
| 2020-10-30 | $24.96 | $25.13 | $24.51 | $24.75 | $22.68 | 61,973 |
| 2020-10-29 | $24.48 | $25.24 | $24.13 | $25.07 | $22.97 | 70,528 |
| 2020-10-28 | $25.00 | $25.53 | $24.31 | $24.48 | $22.43 | 70,686 |
| 2020-10-27 | $25.95 | $26.28 | $25.02 | $25.02 | $22.92 | 50,790 |
| 2020-10-26 | $26.10 | $26.10 | $25.35 | $25.77 | $23.61 | 44,707 |
| 2020-10-23 | $26.19 | $26.72 | $25.98 | $26.50 | $24.28 | 43,371 |
| 2020-10-22 | $25.32 | $26.04 | $25.24 | $25.98 | $23.80 | 54,955 |
| 2020-10-21 | $25.69 | $25.69 | $24.84 | $25.25 | $23.13 | 84,278 |
| 2020-10-20 | $25.93 | $26.07 | $25.52 | $25.63 | $23.48 | 66,013 |
| 2020-10-19 | $26.35 | $26.48 | $25.60 | $25.66 | $23.51 | 62,955 |
| 2020-10-16 | $26.73 | $26.75 | $26.14 | $26.39 | $24.18 | 44,027 |
| 2020-10-15 | $26.33 | $27.02 | $25.47 | $26.85 | $24.60 | 66,366 |
| 2020-10-14 | $27.87 | $28.09 | $27.49 | $27.62 | $24.82 | 73,080 |
| 2020-10-13 | $28.33 | $28.33 | $27.37 | $27.69 | $24.88 | 83,785 |
| 2020-10-12 | $27.83 | $28.54 | $27.41 | $28.42 | $25.53 | 62,150 |
| 2020-10-09 | $28.12 | $28.12 | $27.49 | $27.73 | $24.91 | 38,323 |
| 2020-10-08 | $27.61 | $28.06 | $27.32 | $27.92 | $25.08 | 47,744 |
| 2020-10-07 | $27.86 | $28.07 | $27.04 | $27.30 | $24.53 | 93,503 |
| 2020-10-06 | $27.86 | $28.68 | $27.55 | $27.64 | $24.83 | 81,935 |
| 2020-10-05 | $27.90 | $28.06 | $27.39 | $27.68 | $24.87 | 64,661 |
| 2020-10-02 | $26.58 | $27.77 | $26.30 | $27.60 | $24.80 | 53,561 |
| 2020-10-01 | $26.70 | $27.33 | $26.43 | $27.12 | $24.37 | 79,848 |
| 2020-09-30 | $27.09 | $27.58 | $26.37 | $26.58 | $23.88 | 134,195 |
| 2020-09-29 | $26.84 | $26.87 | $25.80 | $26.83 | $24.11 | 92,985 |
| 2020-09-28 | $26.00 | $27.16 | $25.90 | $26.84 | $24.11 | 84,728 |
| 2020-09-25 | $24.94 | $25.79 | $24.94 | $25.58 | $22.98 | 91,446 |
| 2020-09-24 | $24.82 | $25.87 | $24.31 | $25.21 | $22.65 | 91,250 |
| 2020-09-23 | $24.43 | $24.95 | $24.17 | $24.46 | $21.98 | 115,483 |
| 2020-09-22 | $24.00 | $25.09 | $24.00 | $24.52 | $22.03 | 106,259 |
| 2020-09-21 | $25.15 | $25.55 | $23.49 | $24.03 | $21.59 | 117,937 |
| 2020-09-18 | $25.92 | $26.34 | $25.22 | $25.81 | $23.19 | 785,636 |
| 2020-09-17 | $26.20 | $26.22 | $25.66 | $25.92 | $23.29 | 93,838 |
| 2020-09-16 | $26.32 | $26.92 | $25.89 | $26.59 | $23.89 | 123,954 |
| 2020-09-15 | $25.76 | $26.68 | $25.52 | $26.06 | $23.41 | 91,822 |
| 2020-09-14 | $25.32 | $25.93 | $25.30 | $25.65 | $23.05 | 74,831 |
| 2020-09-11 | $25.60 | $25.60 | $24.64 | $25.12 | $22.57 | 98,816 |
| 2020-09-10 | $26.79 | $26.79 | $25.60 | $25.64 | $23.04 | 96,442 |
| 2020-09-09 | $28.15 | $28.22 | $26.77 | $26.87 | $24.14 | 94,548 |
| 2020-09-08 | $28.12 | $28.15 | $27.38 | $27.94 | $25.10 | 106,241 |
| 2020-09-04 | $28.61 | $28.66 | $28.01 | $28.25 | $25.38 | 89,355 |
| 2020-09-03 | $28.30 | $28.76 | $27.95 | $28.35 | $25.47 | 92,684 |
| 2020-09-02 | $28.06 | $28.33 | $27.78 | $28.29 | $25.42 | 51,851 |
| 2020-09-01 | $28.01 | $28.27 | $27.81 | $28.12 | $25.26 | 41,471 |
| 2020-08-31 | $28.22 | $28.44 | $27.79 | $28.02 | $25.17 | 67,931 |
| 2020-08-28 | $28.32 | $28.41 | $27.78 | $28.40 | $25.52 | 46,529 |
| 2020-08-27 | $27.63 | $28.48 | $27.51 | $28.23 | $25.36 | 51,929 |
| 2020-08-26 | $28.97 | $29.17 | $27.38 | $27.48 | $24.69 | 48,215 |
| 2020-08-25 | $29.46 | $29.63 | $29.03 | $29.21 | $26.24 | 60,780 |
| 2020-08-24 | $27.86 | $28.91 | $27.45 | $28.77 | $25.85 | 52,571 |
| 2020-08-21 | $28.13 | $28.19 | $27.33 | $27.52 | $24.73 | 96,949 |
| 2020-08-20 | $27.26 | $29.29 | $27.22 | $28.49 | $25.60 | 65,048 |
| 2020-08-19 | $29.46 | $29.66 | $27.59 | $27.71 | $24.90 | 78,534 |
| 2020-08-18 | $30.69 | $30.69 | $29.28 | $29.47 | $26.48 | 48,453 |
| 2020-08-17 | $30.77 | $31.08 | $30.49 | $30.86 | $27.73 | 27,747 |
| 2020-08-14 | $30.80 | $31.60 | $30.49 | $30.96 | $27.82 | 42,807 |
| 2020-08-13 | $31.91 | $32.91 | $30.96 | $31.02 | $27.87 | 34,783 |
| 2020-08-12 | $32.72 | $32.87 | $31.97 | $32.26 | $28.98 | 31,737 |
| 2020-08-11 | $33.03 | $33.65 | $32.21 | $32.36 | $29.07 | 46,439 |
| 2020-08-10 | $31.94 | $33.03 | $31.74 | $32.32 | $29.04 | 42,087 |
| 2020-08-07 | $30.66 | $31.60 | $30.44 | $31.50 | $28.30 | 29,475 |
| 2020-08-06 | $30.82 | $31.13 | $30.49 | $30.87 | $27.74 | 32,559 |
| 2020-08-05 | $30.95 | $30.95 | $30.18 | $30.83 | $27.70 | 46,839 |
| 2020-08-04 | $29.64 | $30.82 | $29.50 | $30.73 | $27.61 | 34,379 |
| 2020-08-03 | $30.82 | $30.82 | $29.32 | $29.84 | $26.81 | 44,972 |
| 2020-07-31 | $30.70 | $30.71 | $29.05 | $30.71 | $27.59 | 108,370 |
| 2020-07-30 | $31.13 | $31.25 | $30.62 | $30.99 | $27.84 | 40,281 |
| 2020-07-29 | $31.73 | $32.00 | $31.18 | $31.72 | $28.50 | 36,325 |
| 2020-07-28 | $30.43 | $31.99 | $30.43 | $31.47 | $28.27 | 36,717 |
| 2020-07-27 | $30.20 | $30.68 | $29.61 | $30.68 | $27.56 | 44,036 |
| 2020-07-24 | $30.80 | $31.05 | $30.22 | $30.33 | $27.25 | 82,470 |
| 2020-07-23 | $30.74 | $30.97 | $30.25 | $30.83 | $27.70 | 41,640 |
| 2020-07-22 | $30.29 | $31.13 | $29.98 | $31.01 | $27.86 | 51,484 |
| 2020-07-21 | $30.03 | $30.75 | $29.81 | $30.60 | $27.49 | 65,787 |
| 2020-07-20 | $30.11 | $30.11 | $29.05 | $29.74 | $26.72 | 59,133 |
| 2020-07-17 | $30.35 | $30.57 | $29.67 | $30.34 | $27.26 | 43,498 |
| 2020-07-16 | $31.30 | $31.30 | $30.02 | $30.37 | $27.29 | 57,595 |
| 2020-07-15 | $31.86 | $32.73 | $31.57 | $31.76 | $28.05 | 73,235 |
| 2020-07-14 | $30.64 | $31.24 | $30.03 | $30.90 | $27.29 | 47,729 |
| 2020-07-13 | $31.20 | $31.44 | $30.25 | $30.71 | $27.12 | 30,152 |
| 2020-07-10 | $30.03 | $30.96 | $29.87 | $30.72 | $27.13 | 39,543 |
| 2020-07-09 | $30.51 | $30.59 | $29.48 | $29.96 | $26.46 | 48,791 |
| 2020-07-08 | $31.67 | $31.72 | $30.26 | $30.71 | $27.12 | 38,743 |
| 2020-07-07 | $32.33 | $32.33 | $31.11 | $31.85 | $28.12 | 74,167 |
| 2020-07-06 | $33.26 | $33.26 | $32.50 | $32.85 | $29.01 | 62,443 |
| 2020-07-02 | $33.12 | $33.45 | $32.24 | $32.44 | $28.65 | 37,717 |
| 2020-07-01 | $32.42 | $32.90 | $31.73 | $32.59 | $28.78 | 72,580 |
| 2020-06-30 | $31.42 | $32.27 | $30.95 | $32.27 | $28.50 | 114,980 |
| 2020-06-29 | $30.69 | $32.14 | $30.44 | $31.68 | $27.97 | 47,149 |
| 2020-06-26 | $30.15 | $30.57 | $29.71 | $30.06 | $26.54 | 109,209 |
| 2020-06-25 | $30.21 | $31.12 | $29.75 | $30.61 | $27.03 | 74,145 |
| 2020-06-24 | $31.53 | $31.91 | $29.50 | $30.66 | $27.07 | 80,258 |
| 2020-06-23 | $33.18 | $33.18 | $31.76 | $32.21 | $28.44 | 44,304 |
| 2020-06-22 | $32.15 | $32.59 | $31.58 | $32.42 | $28.63 | 47,135 |
| 2020-06-19 | $33.58 | $33.58 | $32.25 | $32.49 | $28.69 | 131,994 |
| 2020-06-18 | $33.29 | $34.40 | $33.00 | $33.20 | $29.32 | 40,967 |
| 2020-06-17 | $35.48 | $35.48 | $33.70 | $33.82 | $29.86 | 38,079 |
| 2020-06-16 | $36.00 | $36.21 | $34.99 | $35.59 | $31.43 | 37,440 |
| 2020-06-15 | $32.69 | $34.88 | $32.69 | $34.61 | $30.56 | 44,938 |
| 2020-06-12 | $34.33 | $34.99 | $33.03 | $34.48 | $30.45 | 49,829 |
| 2020-06-11 | $34.59 | $35.17 | $32.54 | $32.81 | $28.97 | 53,148 |
| 2020-06-10 | $38.04 | $38.04 | $35.91 | $36.76 | $32.46 | 41,731 |
| 2020-06-09 | $39.20 | $39.24 | $38.12 | $38.69 | $34.17 | 36,665 |
| 2020-06-08 | $39.39 | $40.82 | $39.39 | $40.42 | $35.69 | 48,652 |
| 2020-06-05 | $38.54 | $40.33 | $37.97 | $38.77 | $34.24 | 61,473 |
| 2020-06-04 | $34.64 | $36.77 | $34.08 | $36.45 | $32.19 | 54,111 |
| 2020-06-03 | $33.04 | $35.41 | $32.83 | $35.12 | $31.01 | 80,685 |
| 2020-06-02 | $31.99 | $32.71 | $31.97 | $32.32 | $28.54 | 26,788 |
| 2020-06-01 | $30.56 | $32.33 | $30.56 | $31.46 | $27.78 | 45,752 |
| 2020-05-29 | $31.60 | $31.60 | $30.06 | $30.38 | $26.83 | 71,811 |
| 2020-05-28 | $34.22 | $34.22 | $31.53 | $31.76 | $28.05 | 41,812 |
| 2020-05-27 | $33.03 | $33.63 | $31.85 | $33.43 | $29.52 | 51,208 |
| 2020-05-26 | $30.77 | $32.47 | $30.77 | $31.89 | $28.16 | 51,755 |
| 2020-05-22 | $31.06 | $31.06 | $29.35 | $29.91 | $26.41 | 29,466 |
| 2020-05-21 | $30.24 | $31.45 | $30.23 | $31.06 | $27.43 | 67,196 |
| 2020-05-20 | $30.48 | $30.79 | $29.92 | $30.11 | $26.59 | 41,658 |
| 2020-05-19 | $29.72 | $30.05 | $28.74 | $29.45 | $26.01 | 46,314 |
| 2020-05-18 | $28.10 | $30.23 | $27.78 | $30.20 | $26.67 | 111,359 |
| 2020-05-15 | $27.03 | $27.26 | $25.80 | $27.06 | $23.90 | 52,718 |
| 2020-05-14 | $25.78 | $26.99 | $23.58 | $26.85 | $23.71 | 91,022 |
| 2020-05-13 | $27.10 | $27.10 | $25.33 | $25.96 | $22.92 | 53,904 |
| 2020-05-12 | $29.31 | $29.31 | $26.92 | $27.18 | $24.00 | 56,184 |
| 2020-05-11 | $30.69 | $31.49 | $29.22 | $29.30 | $25.87 | 56,428 |
| 2020-05-08 | $30.42 | $31.71 | $30.13 | $31.37 | $27.70 | 42,925 |
| 2020-05-07 | $30.35 | $31.58 | $29.37 | $29.94 | $26.44 | 63,815 |
| 2020-05-06 | $30.82 | $30.82 | $29.33 | $29.53 | $26.08 | 37,144 |
| 2020-05-05 | $32.55 | $32.99 | $30.38 | $30.81 | $27.21 | 60,572 |
| 2020-05-04 | $32.01 | $33.04 | $30.20 | $32.16 | $28.40 | 52,531 |
| 2020-05-01 | $31.89 | $33.71 | $31.05 | $32.62 | $28.80 | 53,605 |
| 2020-04-30 | $34.28 | $34.28 | $32.17 | $32.62 | $28.80 | 65,257 |
| 2020-04-29 | $33.31 | $35.64 | $33.31 | $35.13 | $31.02 | 65,183 |
| 2020-04-28 | $31.57 | $32.85 | $31.20 | $32.39 | $28.60 | 50,885 |
| 2020-04-27 | $27.97 | $30.71 | $27.97 | $30.29 | $26.75 | 55,952 |
| 2020-04-24 | $27.94 | $28.58 | $27.32 | $28.02 | $24.74 | 32,413 |
| 2020-04-23 | $27.46 | $28.68 | $27.36 | $27.78 | $24.53 | 68,142 |
| 2020-04-22 | $29.62 | $29.62 | $27.62 | $27.73 | $24.49 | 52,819 |
| 2020-04-21 | $28.57 | $29.88 | $28.57 | $29.03 | $25.63 | 70,822 |
| 2020-04-20 | $29.87 | $30.79 | $28.91 | $29.44 | $26.00 | 36,388 |
| 2020-04-17 | $30.23 | $31.25 | $29.57 | $30.96 | $27.34 | 63,320 |
| 2020-04-16 | $31.85 | $31.92 | $28.98 | $29.43 | $25.99 | 91,269 |
| 2020-04-15 | $33.44 | $33.51 | $31.51 | $31.80 | $28.08 | 50,042 |
| 2020-04-14 | $36.19 | $36.89 | $35.03 | $35.21 | $30.58 | 41,560 |
| 2020-04-13 | $37.32 | $37.32 | $34.69 | $35.39 | $30.74 | 53,777 |
| 2020-04-09 | $36.43 | $38.94 | $34.94 | $37.41 | $32.49 | 87,726 |
| 2020-04-08 | $34.31 | $35.84 | $33.34 | $35.52 | $30.85 | 70,824 |
| 2020-04-07 | $33.10 | $34.59 | $32.78 | $33.89 | $29.44 | 126,302 |
| 2020-04-06 | $28.99 | $31.47 | $28.99 | $31.47 | $27.33 | 79,493 |
| 2020-04-03 | $29.19 | $29.38 | $26.61 | $27.74 | $24.09 | 86,832 |
| 2020-04-02 | $29.88 | $31.51 | $28.69 | $29.58 | $25.69 | 100,499 |
| 2020-04-01 | $31.16 | $31.16 | $28.41 | $29.98 | $26.04 | 82,771 |
| 2020-03-31 | $32.21 | $32.81 | $30.04 | $32.74 | $28.44 | 157,935 |
| 2020-03-30 | $32.64 | $34.06 | $31.19 | $32.08 | $27.86 | 111,955 |
| 2020-03-27 | $33.55 | $33.55 | $31.38 | $32.60 | $28.32 | 86,238 |
| 2020-03-26 | $30.67 | $34.83 | $30.67 | $34.77 | $30.20 | 107,310 |
| 2020-03-25 | $31.32 | $32.68 | $29.17 | $30.63 | $26.60 | 101,392 |
| 2020-03-24 | $28.59 | $30.48 | $28.04 | $30.48 | $26.47 | 60,126 |
| 2020-03-23 | $25.32 | $27.92 | $24.68 | $27.59 | $23.96 | 64,061 |
| 2020-03-20 | $25.90 | $29.97 | $25.28 | $25.61 | $22.24 | 136,135 |
| 2020-03-19 | $25.85 | $28.19 | $25.38 | $26.90 | $23.36 | 103,601 |
| 2020-03-18 | $30.32 | $31.25 | $25.89 | $26.08 | $22.65 | 89,731 |
| 2020-03-17 | $28.90 | $31.32 | $27.82 | $31.32 | $27.20 | 83,402 |
| 2020-03-16 | $35.69 | $36.33 | $28.99 | $29.07 | $25.25 | 65,300 |
| 2020-03-13 | $33.99 | $36.69 | $33.58 | $36.69 | $31.87 | 60,993 |
| 2020-03-12 | $36.42 | $36.80 | $33.04 | $33.07 | $28.72 | 108,940 |
| 2020-03-11 | $39.12 | $39.12 | $37.81 | $38.40 | $33.35 | 54,987 |
| 2020-03-10 | $38.52 | $40.28 | $37.91 | $40.11 | $34.84 | 59,519 |
| 2020-03-09 | $35.00 | $39.57 | $34.99 | $37.70 | $32.75 | 71,452 |
| 2020-03-06 | $43.35 | $44.54 | $42.94 | $44.50 | $38.65 | 59,219 |
| 2020-03-05 | $43.67 | $44.27 | $41.95 | $44.21 | $38.40 | 82,445 |
| 2020-03-04 | $44.08 | $44.72 | $42.85 | $44.31 | $38.49 | 66,769 |
| 2020-03-03 | $44.20 | $45.06 | $42.89 | $43.47 | $37.76 | 47,985 |
| 2020-03-02 | $43.16 | $44.64 | $42.13 | $44.40 | $38.56 | 85,430 |
| 2020-02-28 | $45.37 | $46.81 | $42.62 | $43.01 | $37.36 | 114,865 |
| 2020-02-27 | $46.90 | $47.74 | $46.16 | $46.37 | $40.28 | 89,153 |
| 2020-02-26 | $48.02 | $48.54 | $47.42 | $47.61 | $41.35 | 48,101 |
| 2020-02-25 | $48.15 | $48.34 | $46.53 | $47.56 | $41.31 | 58,047 |
| 2020-02-24 | $47.37 | $48.25 | $47.37 | $48.03 | $41.72 | 36,265 |
| 2020-02-21 | $48.42 | $48.83 | $47.90 | $48.37 | $42.01 | 24,841 |
| 2020-02-20 | $47.27 | $48.41 | $47.27 | $48.37 | $42.01 | 34,895 |
| 2020-02-19 | $49.42 | $49.42 | $47.49 | $47.52 | $41.27 | 34,562 |
| 2020-02-18 | $49.17 | $49.46 | $48.82 | $49.35 | $42.86 | 40,045 |
| 2020-02-14 | $48.78 | $49.35 | $48.78 | $49.27 | $42.79 | 37,897 |
| 2020-02-13 | $47.62 | $48.95 | $47.62 | $48.85 | $42.43 | 38,270 |
| 2020-02-12 | $47.69 | $47.96 | $47.15 | $47.78 | $41.50 | 68,621 |
| 2020-02-11 | $48.10 | $48.51 | $47.27 | $47.45 | $41.21 | 64,653 |
| 2020-02-10 | $48.11 | $48.32 | $47.66 | $48.09 | $41.77 | 62,950 |
| 2020-02-07 | $49.00 | $49.00 | $47.63 | $48.12 | $41.80 | 41,253 |
| 2020-02-06 | $49.25 | $49.61 | $48.95 | $49.03 | $42.59 | 39,575 |
| 2020-02-05 | $49.78 | $49.90 | $49.09 | $49.15 | $42.69 | 54,080 |
| 2020-02-04 | $49.07 | $49.83 | $48.53 | $49.58 | $43.06 | 84,555 |
| 2020-02-03 | $49.52 | $49.73 | $48.26 | $48.67 | $42.27 | 131,384 |
| 2020-01-31 | $50.85 | $51.06 | $49.14 | $49.38 | $42.89 | 83,696 |
| 2020-01-30 | $51.83 | $52.20 | $50.89 | $51.25 | $44.51 | 57,489 |
| 2020-01-29 | $54.96 | $55.95 | $51.45 | $51.89 | $45.07 | 109,532 |
| 2020-01-28 | $56.23 | $56.88 | $56.07 | $56.37 | $48.96 | 68,349 |
| 2020-01-27 | $55.66 | $56.53 | $55.66 | $56.05 | $48.68 | 88,689 |
| 2020-01-24 | $57.04 | $57.16 | $55.98 | $56.29 | $48.89 | 53,695 |
| 2020-01-23 | $55.70 | $57.12 | $55.47 | $56.95 | $49.46 | 90,194 |
| 2020-01-22 | $54.67 | $55.66 | $54.45 | $55.50 | $48.21 | 109,763 |
| 2020-01-21 | $53.52 | $54.61 | $53.40 | $54.47 | $47.31 | 69,421 |
| 2020-01-17 | $54.00 | $54.14 | $53.38 | $53.68 | $46.62 | 60,003 |
| 2020-01-16 | $52.99 | $54.00 | $52.98 | $53.70 | $46.64 | 42,438 |
| 2020-01-15 | $53.29 | $53.97 | $53.05 | $53.33 | $45.87 | 67,295 |
| 2020-01-14 | $53.20 | $53.52 | $52.80 | $53.28 | $45.83 | 78,065 |
| 2020-01-13 | $52.04 | $53.29 | $51.91 | $53.26 | $45.81 | 56,183 |
| 2020-01-10 | $52.00 | $52.23 | $51.66 | $52.01 | $44.73 | 77,903 |
| 2020-01-09 | $52.64 | $52.92 | $51.86 | $51.94 | $44.67 | 64,587 |
| 2020-01-08 | $51.44 | $52.58 | $51.44 | $52.44 | $45.10 | 115,285 |
| 2020-01-07 | $52.06 | $52.21 | $50.86 | $51.45 | $44.25 | 49,031 |
| 2020-01-06 | $52.16 | $52.50 | $51.70 | $52.29 | $44.97 | 68,713 |
| 2020-01-03 | $50.99 | $52.72 | $50.99 | $52.54 | $45.19 | 58,661 |
| 2020-01-02 | $53.00 | $53.00 | $51.21 | $51.49 | $44.29 | 49,306 |
| 2019-12-31 | $51.69 | $52.99 | $51.48 | $52.78 | $45.40 | 169,110 |
| 2019-12-30 | $51.26 | $51.97 | $51.14 | $51.74 | $44.50 | 37,458 |
| 2019-12-27 | $51.41 | $51.63 | $50.70 | $51.29 | $44.11 | 30,110 |
| 2019-12-26 | $51.09 | $51.76 | $51.00 | $51.15 | $43.99 | 27,430 |
| 2019-12-24 | $51.16 | $51.55 | $50.70 | $51.26 | $44.09 | 23,765 |
| 2019-12-23 | $51.55 | $51.85 | $50.86 | $51.07 | $43.92 | 39,668 |
| 2019-12-20 | $51.96 | $52.25 | $51.47 | $51.58 | $44.36 | 120,813 |
| 2019-12-19 | $51.08 | $51.86 | $50.55 | $51.81 | $44.56 | 53,310 |
| 2019-12-18 | $50.47 | $51.30 | $50.15 | $51.13 | $43.98 | 30,751 |
| 2019-12-17 | $50.27 | $50.93 | $50.00 | $50.24 | $43.21 | 74,328 |
| 2019-12-16 | $50.46 | $50.83 | $49.86 | $50.31 | $43.27 | 57,501 |
| 2019-12-13 | $50.00 | $50.44 | $49.13 | $50.19 | $43.17 | 34,582 |
| 2019-12-12 | $51.09 | $51.49 | $50.01 | $50.09 | $43.08 | 37,419 |
| 2019-12-11 | $52.49 | $52.61 | $50.80 | $51.08 | $43.93 | 57,347 |
| 2019-12-10 | $52.01 | $52.44 | $51.55 | $52.36 | $45.03 | 34,261 |
| 2019-12-09 | $52.23 | $52.70 | $51.88 | $52.00 | $44.72 | 48,196 |
| 2019-12-06 | $51.69 | $52.56 | $51.40 | $52.24 | $44.93 | 80,127 |
| 2019-12-05 | $51.78 | $52.12 | $51.22 | $51.26 | $44.09 | 49,554 |
| 2019-12-04 | $51.95 | $52.46 | $51.60 | $51.87 | $44.61 | 45,101 |
| 2019-12-03 | $51.30 | $52.18 | $51.14 | $51.70 | $44.47 | 44,305 |
| 2019-12-02 | $53.00 | $53.21 | $51.58 | $51.71 | $44.47 | 40,169 |
| 2019-11-29 | $53.19 | $53.70 | $52.92 | $53.14 | $45.70 | 17,001 |
| 2019-11-27 | $52.97 | $53.53 | $52.70 | $53.48 | $46.00 | 27,948 |
| 2019-11-26 | $52.63 | $53.40 | $52.60 | $52.93 | $45.52 | 45,916 |
| 2019-11-25 | $51.09 | $53.12 | $50.77 | $52.74 | $45.36 | 41,024 |
| 2019-11-22 | $51.15 | $51.37 | $50.55 | $50.88 | $43.76 | 25,020 |
| 2019-11-21 | $51.56 | $52.04 | $50.77 | $50.89 | $43.77 | 44,162 |
| 2019-11-20 | $52.16 | $52.51 | $51.56 | $51.59 | $44.37 | 52,523 |
| 2019-11-19 | $52.85 | $52.90 | $52.14 | $52.48 | $45.14 | 35,083 |
| 2019-11-18 | $51.98 | $53.05 | $51.93 | $52.69 | $45.32 | 40,999 |
| 2019-11-15 | $52.51 | $53.00 | $51.96 | $52.00 | $44.72 | 64,246 |
| 2019-11-14 | $51.31 | $52.50 | $51.31 | $52.16 | $44.86 | 35,130 |
| 2019-11-13 | $51.56 | $51.97 | $51.04 | $51.30 | $44.12 | 35,381 |
| 2019-11-12 | $52.68 | $53.20 | $51.60 | $51.81 | $44.56 | 35,306 |
| 2019-11-11 | $52.69 | $53.02 | $51.66 | $52.67 | $45.30 | 38,517 |
| 2019-11-08 | $53.53 | $54.96 | $52.93 | $52.93 | $45.52 | 38,366 |
| 2019-11-07 | $53.95 | $54.06 | $53.34 | $53.73 | $46.21 | 41,251 |
| 2019-11-06 | $54.61 | $55.21 | $53.60 | $53.76 | $46.24 | 44,591 |
| 2019-11-05 | $54.02 | $55.12 | $53.24 | $54.65 | $47.00 | 45,416 |
| 2019-11-04 | $53.13 | $53.99 | $52.85 | $53.86 | $46.32 | 29,046 |
| 2019-11-01 | $53.87 | $53.87 | $51.66 | $52.81 | $45.42 | 62,022 |
| 2019-10-31 | $57.29 | $57.29 | $51.66 | $53.54 | $46.05 | 100,154 |
| 2019-10-30 | $56.00 | $57.27 | $55.68 | $57.23 | $49.22 | 32,203 |
| 2019-10-29 | $55.21 | $56.67 | $55.09 | $56.02 | $48.18 | 55,872 |
| 2019-10-28 | $55.07 | $55.55 | $54.82 | $55.13 | $47.42 | 32,621 |
| 2019-10-25 | $55.56 | $55.68 | $54.76 | $54.95 | $47.26 | 42,886 |
| 2019-10-24 | $55.49 | $55.72 | $54.42 | $55.62 | $47.84 | 30,899 |
| 2019-10-23 | $55.30 | $55.50 | $54.73 | $55.19 | $47.47 | 22,590 |
| 2019-10-22 | $55.30 | $55.30 | $54.75 | $55.13 | $47.42 | 24,061 |
| 2019-10-21 | $54.78 | $55.34 | $54.74 | $55.19 | $47.47 | 32,181 |
| 2019-10-18 | $54.29 | $54.81 | $53.93 | $54.72 | $47.06 | 24,220 |
| 2019-10-17 | $54.04 | $54.64 | $53.94 | $54.45 | $46.83 | 38,346 |
| 2019-10-16 | $53.83 | $54.25 | $53.59 | $54.10 | $46.53 | 36,102 |
| 2019-10-15 | $54.42 | $55.23 | $54.05 | $54.37 | $46.31 | 56,855 |
| 2019-10-14 | $54.18 | $54.25 | $53.60 | $54.19 | $46.16 | 42,509 |
| 2019-10-11 | $53.96 | $55.14 | $53.90 | $54.24 | $46.20 | 35,719 |
| 2019-10-10 | $53.13 | $53.84 | $52.95 | $53.52 | $45.58 | 37,264 |
| 2019-10-09 | $53.72 | $53.72 | $53.02 | $53.20 | $45.31 | 21,106 |
| 2019-10-08 | $53.37 | $53.94 | $52.70 | $53.29 | $45.39 | 27,665 |
| 2019-10-07 | $52.89 | $53.88 | $52.89 | $53.66 | $45.70 | 53,562 |
| 2019-10-04 | $53.29 | $53.60 | $52.72 | $53.07 | $45.20 | 44,045 |
| 2019-10-03 | $53.16 | $54.08 | $52.85 | $53.12 | $45.24 | 47,926 |
| 2019-10-02 | $53.19 | $53.73 | $52.60 | $53.47 | $45.54 | 51,715 |
| 2019-10-01 | $54.64 | $54.87 | $52.65 | $53.30 | $45.40 | 35,263 |
| 2019-09-30 | $53.88 | $55.37 | $53.88 | $54.51 | $46.43 | 53,701 |
| 2019-09-27 | $54.43 | $54.71 | $53.42 | $54.18 | $46.15 | 35,539 |
| 2019-09-26 | $54.14 | $54.89 | $53.84 | $54.22 | $46.18 | 26,962 |
| 2019-09-25 | $53.33 | $54.55 | $53.30 | $53.99 | $45.99 | 41,765 |
| 2019-09-24 | $54.24 | $54.56 | $53.22 | $53.25 | $45.35 | 40,695 |
| 2019-09-23 | $53.98 | $54.61 | $53.55 | $53.95 | $45.95 | 42,293 |
| 2019-09-20 | $54.34 | $55.13 | $53.92 | $53.92 | $45.93 | 81,166 |
| 2019-09-19 | $54.93 | $55.70 | $54.18 | $54.30 | $46.25 | 52,013 |
| 2019-09-18 | $55.15 | $55.22 | $53.52 | $54.47 | $46.39 | 52,927 |
| 2019-09-17 | $54.10 | $55.16 | $53.60 | $55.01 | $46.85 | 48,005 |
| 2019-09-16 | $53.83 | $54.36 | $53.52 | $54.24 | $46.20 | 40,404 |
| 2019-09-13 | $53.39 | $54.49 | $52.80 | $53.90 | $45.91 | 37,315 |
| 2019-09-12 | $54.04 | $54.04 | $52.90 | $53.58 | $45.64 | 53,596 |
| 2019-09-11 | $51.99 | $54.14 | $51.85 | $53.82 | $45.84 | 44,164 |
| 2019-09-10 | $51.72 | $52.10 | $51.21 | $51.99 | $44.28 | 71,311 |
| 2019-09-09 | $51.26 | $52.09 | $51.26 | $51.95 | $44.25 | 33,730 |
| 2019-09-06 | $51.27 | $51.75 | $51.08 | $51.47 | $43.84 | 31,304 |
| 2019-09-05 | $51.24 | $51.81 | $50.82 | $51.31 | $43.70 | 57,933 |
| 2019-09-04 | $50.83 | $51.47 | $50.78 | $51.03 | $43.46 | 30,304 |
| 2019-09-03 | $49.97 | $50.87 | $49.64 | $50.61 | $43.11 | 33,330 |
| 2019-08-30 | $50.39 | $50.75 | $49.93 | $50.23 | $42.78 | 52,181 |
| 2019-08-29 | $50.14 | $50.73 | $49.74 | $50.34 | $42.88 | 46,035 |
| 2019-08-28 | $49.54 | $50.29 | $49.00 | $49.82 | $42.43 | 36,817 |
| 2019-08-27 | $50.90 | $50.97 | $49.30 | $49.30 | $41.99 | 38,330 |
| 2019-08-26 | $50.24 | $50.61 | $49.86 | $50.53 | $43.04 | 55,735 |
| 2019-08-23 | $51.42 | $51.91 | $49.50 | $49.76 | $42.38 | 66,774 |
| 2019-08-22 | $51.66 | $51.91 | $50.63 | $51.59 | $43.94 | 49,360 |
| 2019-08-21 | $52.49 | $52.59 | $51.56 | $51.70 | $44.03 | 35,458 |
| 2019-08-20 | $52.71 | $53.14 | $51.98 | $52.16 | $44.43 | 60,340 |
| 2019-08-19 | $51.74 | $52.91 | $51.20 | $52.74 | $44.92 | 62,649 |
| 2019-08-16 | $50.49 | $51.89 | $50.05 | $51.30 | $43.69 | 63,567 |
| 2019-08-15 | $49.70 | $50.93 | $49.42 | $50.20 | $42.76 | 119,971 |
| 2019-08-14 | $52.11 | $52.56 | $49.23 | $49.50 | $42.16 | 128,494 |
| 2019-08-13 | $52.95 | $53.44 | $52.26 | $52.67 | $44.86 | 44,583 |
| 2019-08-12 | $54.24 | $54.24 | $52.93 | $52.96 | $45.11 | 49,214 |
| 2019-08-09 | $53.68 | $54.53 | $52.99 | $54.24 | $46.20 | 75,978 |
| 2019-08-08 | $52.58 | $54.56 | $52.51 | $53.95 | $45.95 | 62,275 |
| 2019-08-07 | $51.81 | $52.90 | $51.58 | $52.17 | $44.44 | 34,983 |
| 2019-08-06 | $51.52 | $52.70 | $51.51 | $52.25 | $44.50 | 43,481 |
| 2019-08-05 | $52.85 | $52.85 | $50.52 | $51.40 | $43.78 | 80,695 |
| 2019-08-02 | $53.48 | $54.10 | $52.74 | $53.54 | $45.60 | 42,865 |
| 2019-08-01 | $54.73 | $55.70 | $53.66 | $53.66 | $45.70 | 45,647 |
| 2019-07-31 | $55.47 | $56.06 | $54.57 | $54.79 | $46.67 | 102,876 |
| 2019-07-30 | $54.92 | $55.92 | $54.92 | $55.53 | $47.30 | 28,932 |
| 2019-07-29 | $54.02 | $55.46 | $54.02 | $55.19 | $47.01 | 40,201 |
| 2019-07-26 | $54.99 | $55.52 | $53.78 | $54.10 | $46.08 | 78,193 |
| 2019-07-25 | $54.90 | $55.25 | $54.70 | $54.99 | $46.84 | 42,091 |
| 2019-07-24 | $53.80 | $55.09 | $53.01 | $55.01 | $46.85 | 75,788 |
| 2019-07-23 | $52.87 | $53.95 | $52.86 | $53.63 | $45.68 | 50,807 |
| 2019-07-22 | $53.31 | $53.31 | $52.65 | $52.65 | $44.84 | 42,045 |
| 2019-07-19 | $54.00 | $54.54 | $53.18 | $53.18 | $45.30 | 34,823 |
| 2019-07-18 | $54.32 | $54.67 | $53.50 | $54.26 | $46.22 | 23,814 |
| 2019-07-17 | $54.52 | $54.96 | $53.67 | $54.44 | $46.37 | 52,542 |
| 2019-07-16 | $54.78 | $54.97 | $54.38 | $54.50 | $46.42 | 30,419 |
| 2019-07-15 | $55.35 | $55.98 | $54.87 | $55.26 | $46.61 | 43,406 |
| 2019-07-12 | $55.16 | $55.76 | $54.90 | $55.25 | $46.61 | 56,092 |
| 2019-07-11 | $55.99 | $56.00 | $54.34 | $54.97 | $46.37 | 49,477 |
| 2019-07-10 | $56.29 | $56.53 | $55.72 | $56.06 | $47.29 | 72,605 |
| 2019-07-09 | $56.11 | $56.21 | $55.55 | $56.00 | $47.24 | 38,218 |
| 2019-07-08 | $56.79 | $57.05 | $56.28 | $56.32 | $47.51 | 100,579 |
| 2019-07-05 | $56.51 | $57.19 | $55.78 | $56.86 | $47.96 | 30,356 |
| 2019-07-03 | $56.08 | $57.15 | $56.08 | $56.84 | $47.95 | 15,504 |
| 2019-07-02 | $55.39 | $56.52 | $55.39 | $56.09 | $47.31 | 31,260 |
| 2019-07-01 | $56.49 | $56.49 | $54.62 | $55.29 | $46.64 | 48,506 |
| 2019-06-28 | $54.46 | $56.51 | $54.46 | $56.13 | $47.35 | 122,465 |
| 2019-06-27 | $52.62 | $54.37 | $52.62 | $54.37 | $45.86 | 49,391 |
| 2019-06-26 | $53.82 | $53.93 | $52.49 | $52.55 | $44.33 | 55,489 |
| 2019-06-25 | $54.10 | $54.92 | $53.73 | $53.81 | $45.39 | 39,346 |
| 2019-06-24 | $55.21 | $55.50 | $53.87 | $53.91 | $45.47 | 54,201 |
| 2019-06-21 | $56.45 | $56.45 | $55.26 | $55.26 | $46.61 | 92,072 |
| 2019-06-20 | $57.50 | $57.58 | $56.78 | $56.95 | $48.04 | 38,862 |
| 2019-06-19 | $57.46 | $57.57 | $56.66 | $57.49 | $48.49 | 45,644 |
| 2019-06-18 | $57.41 | $57.81 | $57.04 | $57.42 | $48.44 | 23,633 |
| 2019-06-17 | $56.99 | $57.47 | $56.77 | $57.09 | $48.16 | 45,751 |
| 2019-06-14 | $57.98 | $58.49 | $56.99 | $57.00 | $48.08 | 30,927 |
| 2019-06-13 | $57.25 | $58.06 | $57.25 | $58.06 | $48.98 | 36,235 |
| 2019-06-12 | $56.43 | $57.26 | $56.09 | $57.18 | $48.23 | 28,317 |
| 2019-06-11 | $56.07 | $56.48 | $55.20 | $56.17 | $47.38 | 56,525 |
| 2019-06-10 | $55.89 | $56.82 | $55.07 | $55.90 | $47.15 | 55,992 |
| 2019-06-07 | $55.78 | $56.14 | $54.99 | $55.97 | $47.21 | 33,195 |
| 2019-06-06 | $55.12 | $55.56 | $54.40 | $55.48 | $46.80 | 53,776 |
| 2019-06-05 | $54.20 | $55.20 | $53.80 | $55.16 | $46.53 | 61,931 |
| 2019-06-04 | $54.17 | $54.45 | $53.12 | $53.90 | $45.47 | 62,900 |
| 2019-06-03 | $53.68 | $54.47 | $52.76 | $53.69 | $45.29 | 46,267 |
| 2019-05-31 | $53.29 | $54.05 | $53.27 | $53.69 | $45.29 | 38,981 |
| 2019-05-30 | $53.36 | $53.96 | $53.21 | $53.78 | $45.37 | 48,205 |
| 2019-05-29 | $54.21 | $54.90 | $52.72 | $53.30 | $44.96 | 31,639 |
| 2019-05-28 | $55.19 | $55.93 | $54.20 | $54.20 | $45.72 | 39,129 |
| 2019-05-24 | $55.05 | $55.78 | $54.69 | $55.06 | $46.44 | 20,346 |
| 2019-05-23 | $54.30 | $55.06 | $53.81 | $54.89 | $46.30 | 46,457 |
| 2019-05-22 | $55.25 | $55.36 | $54.32 | $54.60 | $46.06 | 24,323 |
| 2019-05-21 | $54.59 | $55.53 | $54.39 | $55.16 | $46.53 | 37,378 |
| 2019-05-20 | $54.12 | $54.80 | $53.98 | $54.39 | $45.88 | 33,901 |
| 2019-05-17 | $54.14 | $54.51 | $53.53 | $54.35 | $45.85 | 43,340 |
| 2019-05-16 | $55.12 | $55.66 | $54.10 | $54.54 | $46.01 | 53,816 |
| 2019-05-15 | $54.57 | $55.57 | $54.31 | $55.09 | $46.47 | 33,933 |
| 2019-05-14 | $54.27 | $55.38 | $53.95 | $54.94 | $46.34 | 65,110 |
| 2019-05-13 | $53.46 | $54.25 | $53.28 | $54.00 | $45.55 | 42,197 |
| 2019-05-10 | $54.24 | $54.56 | $53.87 | $54.16 | $45.69 | 61,704 |
| 2019-05-09 | $54.24 | $54.56 | $53.60 | $54.12 | $45.65 | 41,458 |
| 2019-05-08 | $55.27 | $56.00 | $53.96 | $54.19 | $45.71 | 35,900 |
| 2019-05-07 | $55.94 | $56.27 | $54.51 | $54.99 | $46.39 | 39,417 |
| 2019-05-06 | $55.04 | $56.85 | $55.04 | $56.24 | $47.44 | 66,179 |
| 2019-05-03 | $53.07 | $56.26 | $53.07 | $55.71 | $46.99 | 102,839 |
| 2019-05-02 | $53.63 | $54.33 | $53.18 | $53.45 | $45.09 | 57,460 |
| 2019-05-01 | $53.66 | $54.68 | $53.05 | $53.72 | $45.31 | 121,358 |
| 2019-04-30 | $53.72 | $53.84 | $52.10 | $53.35 | $45.00 | 90,537 |
| 2019-04-29 | $53.94 | $54.46 | $53.58 | $53.75 | $45.34 | 25,137 |
| 2019-04-26 | $53.63 | $53.88 | $53.25 | $53.88 | $45.45 | 25,054 |
| 2019-04-25 | $53.53 | $53.69 | $52.84 | $53.56 | $45.18 | 18,884 |
| 2019-04-24 | $52.90 | $53.80 | $52.75 | $53.61 | $45.22 | 54,531 |
| 2019-04-23 | $52.24 | $53.02 | $52.24 | $52.97 | $44.68 | 52,325 |
| 2019-04-22 | $52.70 | $52.84 | $51.60 | $52.27 | $44.09 | 38,143 |
| 2019-04-18 | $52.50 | $53.67 | $52.50 | $52.86 | $44.59 | 26,127 |
| 2019-04-17 | $52.78 | $53.23 | $51.76 | $52.72 | $44.47 | 38,440 |
| 2019-04-16 | $53.08 | $53.23 | $52.26 | $52.79 | $44.53 | 43,939 |
| 2019-04-15 | $53.42 | $53.42 | $52.80 | $53.00 | $44.71 | 27,487 |
| 2019-04-12 | $53.88 | $54.23 | $53.09 | $53.78 | $44.92 | 38,919 |
| 2019-04-11 | $54.14 | $54.14 | $53.47 | $53.73 | $44.87 | 26,182 |
| 2019-04-10 | $53.14 | $54.68 | $53.00 | $54.07 | $45.16 | 60,784 |
| 2019-04-09 | $53.31 | $53.56 | $52.13 | $52.98 | $44.25 | 42,017 |
| 2019-04-08 | $53.69 | $53.94 | $53.19 | $53.31 | $44.52 | 35,313 |
| 2019-04-05 | $53.17 | $54.46 | $53.17 | $54.04 | $45.13 | 73,077 |
| 2019-04-04 | $52.90 | $53.47 | $52.63 | $53.35 | $44.56 | 22,750 |
| 2019-04-03 | $53.06 | $53.66 | $52.67 | $52.89 | $44.17 | 23,669 |
| 2019-04-02 | $52.16 | $53.54 | $51.05 | $52.95 | $44.22 | 116,014 |
| 2019-04-01 | $51.58 | $52.13 | $51.02 | $52.09 | $43.50 | 74,991 |
| 2019-03-29 | $51.97 | $52.20 | $51.18 | $51.37 | $42.90 | 101,650 |
| 2019-03-28 | $50.50 | $52.25 | $50.10 | $51.80 | $43.26 | 38,858 |
| 2019-03-27 | $49.90 | $50.75 | $48.83 | $50.30 | $42.01 | 59,428 |
| 2019-03-26 | $49.81 | $49.88 | $49.25 | $49.74 | $41.54 | 111,362 |
| 2019-03-25 | $50.47 | $50.47 | $49.10 | $49.37 | $41.23 | 63,845 |
| 2019-03-22 | $51.17 | $51.69 | $49.94 | $50.22 | $41.94 | 41,509 |
| 2019-03-21 | $50.09 | $52.23 | $50.09 | $51.34 | $42.88 | 42,601 |
| 2019-03-20 | $50.44 | $50.69 | $49.42 | $50.14 | $41.88 | 111,442 |
| 2019-03-19 | $50.67 | $50.87 | $50.02 | $50.34 | $42.04 | 29,497 |
| 2019-03-18 | $49.80 | $50.85 | $49.80 | $50.64 | $42.29 | 51,474 |
| 2019-03-15 | $49.46 | $50.65 | $48.39 | $49.74 | $41.54 | 576,291 |
| 2019-03-14 | $50.23 | $50.74 | $48.89 | $49.36 | $41.22 | 79,944 |
| 2019-03-13 | $50.70 | $51.09 | $49.71 | $50.23 | $41.95 | 93,253 |
| 2019-03-12 | $51.73 | $52.63 | $49.55 | $50.35 | $42.05 | 122,864 |
| 2019-03-11 | $53.01 | $53.48 | $49.55 | $51.62 | $43.11 | 139,025 |
| 2019-03-08 | $53.84 | $53.97 | $52.67 | $53.01 | $44.27 | 24,597 |
| 2019-03-07 | $54.57 | $54.93 | $53.61 | $53.67 | $44.82 | 38,104 |
| 2019-03-06 | $56.08 | $56.16 | $54.26 | $54.58 | $45.58 | 26,279 |
| 2019-03-05 | $56.77 | $56.98 | $55.63 | $56.02 | $46.79 | 36,961 |
| 2019-03-04 | $57.20 | $57.20 | $56.10 | $57.11 | $47.70 | 37,601 |
| 2019-03-01 | $56.58 | $57.34 | $55.68 | $57.11 | $47.70 | 63,636 |
| 2019-02-28 | $56.05 | $57.57 | $56.05 | $56.67 | $47.33 | 52,865 |
| 2019-02-27 | $57.11 | $57.26 | $55.87 | $56.35 | $47.06 | 24,136 |
| 2019-02-26 | $57.10 | $57.68 | $56.46 | $56.97 | $47.58 | 16,297 |
| 2019-02-25 | $58.37 | $58.37 | $56.61 | $56.66 | $47.32 | 29,104 |
| 2019-02-22 | $57.84 | $58.33 | $56.84 | $58.11 | $48.53 | 21,247 |
| 2019-02-21 | $57.38 | $57.86 | $57.27 | $57.62 | $48.12 | 12,360 |
| 2019-02-20 | $57.20 | $58.18 | $57.20 | $57.58 | $48.09 | 34,132 |
| 2019-02-19 | $57.32 | $57.83 | $56.91 | $57.25 | $47.81 | 49,090 |
| 2019-02-15 | $57.18 | $58.19 | $57.18 | $57.32 | $47.87 | 37,896 |
| 2019-02-14 | $56.91 | $57.84 | $56.85 | $56.85 | $47.48 | 43,451 |
| 2019-02-13 | $56.68 | $57.52 | $56.68 | $57.12 | $47.71 | 22,742 |
| 2019-02-12 | $57.56 | $57.70 | $56.56 | $57.03 | $47.63 | 21,897 |
| 2019-02-11 | $57.42 | $57.63 | $56.50 | $57.46 | $47.99 | 23,790 |
| 2019-02-08 | $56.92 | $58.09 | $56.64 | $57.26 | $47.82 | 17,823 |
| 2019-02-07 | $54.85 | $57.20 | $54.85 | $57.10 | $47.69 | 36,665 |
| 2019-02-06 | $55.59 | $55.59 | $54.39 | $55.08 | $46.00 | 25,303 |
| 2019-02-05 | $55.16 | $55.69 | $54.51 | $55.68 | $46.50 | 11,785 |
| 2019-02-04 | $52.32 | $54.99 | $52.32 | $54.99 | $45.93 | 56,695 |
| 2019-02-01 | $53.04 | $53.69 | $51.95 | $52.68 | $44.00 | 33,228 |
| 2019-01-31 | $53.37 | $53.45 | $52.28 | $52.96 | $44.23 | 112,716 |
| 2019-01-30 | $53.35 | $53.78 | $52.94 | $53.52 | $44.70 | 21,433 |
| 2019-01-29 | $52.84 | $53.36 | $52.27 | $53.33 | $44.54 | 19,024 |
| 2019-01-28 | $52.45 | $53.52 | $52.45 | $52.74 | $44.05 | 18,687 |
| 2019-01-25 | $52.02 | $52.87 | $51.66 | $52.80 | $44.10 | 22,420 |
| 2019-01-24 | $51.83 | $51.95 | $50.84 | $51.78 | $43.25 | 10,001 |
| 2019-01-23 | $51.14 | $51.83 | $51.07 | $51.83 | $43.29 | 17,135 |
| 2019-01-22 | $51.41 | $51.41 | $50.56 | $51.00 | $42.59 | 17,407 |
| 2019-01-18 | $52.68 | $52.68 | $51.23 | $51.38 | $42.91 | 21,178 |
| 2019-01-17 | $50.57 | $52.97 | $50.36 | $52.61 | $43.94 | 36,560 |
| 2019-01-16 | $49.90 | $51.20 | $49.90 | $50.80 | $42.43 | 19,366 |
| 2019-01-15 | $50.65 | $50.98 | $49.61 | $50.42 | $41.68 | 27,146 |
| 2019-01-14 | $51.11 | $51.23 | $50.27 | $50.53 | $41.77 | 17,343 |
| 2019-01-11 | $50.79 | $51.66 | $50.48 | $51.11 | $42.25 | 31,830 |
| 2019-01-10 | $50.87 | $51.93 | $50.27 | $51.05 | $42.20 | 27,584 |
| 2019-01-09 | $50.76 | $51.42 | $50.38 | $51.18 | $42.30 | 17,450 |
| 2019-01-08 | $49.56 | $50.90 | $49.40 | $50.81 | $42.00 | 58,278 |
| 2019-01-07 | $48.09 | $49.31 | $47.24 | $49.19 | $40.66 | 33,742 |
| 2019-01-04 | $46.87 | $48.23 | $45.94 | $48.18 | $39.82 | 38,587 |
| 2019-01-03 | $45.95 | $47.56 | $45.95 | $46.57 | $38.49 | 26,016 |
| 2019-01-02 | $46.66 | $47.19 | $45.67 | $45.89 | $37.93 | 26,266 |
| 2018-12-31 | $47.50 | $47.53 | $46.31 | $47.22 | $39.03 | 18,946 |
| 2018-12-28 | $47.63 | $48.04 | $47.00 | $47.34 | $39.13 | 31,703 |
| 2018-12-27 | $47.67 | $47.75 | $46.02 | $47.50 | $39.26 | 29,331 |
| 2018-12-26 | $46.05 | $48.46 | $45.57 | $48.22 | $39.86 | 26,189 |
| 2018-12-24 | $47.57 | $48.69 | $45.49 | $45.71 | $37.78 | 28,137 |
| 2018-12-21 | $48.57 | $49.60 | $47.56 | $47.74 | $39.46 | 108,043 |
| 2018-12-20 | $49.10 | $49.51 | $48.38 | $48.52 | $40.10 | 25,270 |
| 2018-12-19 | $51.27 | $51.27 | $48.98 | $49.21 | $40.67 | 50,141 |
| 2018-12-18 | $50.32 | $51.51 | $49.25 | $51.31 | $42.41 | 49,226 |
| 2018-12-17 | $53.12 | $53.12 | $49.90 | $50.01 | $41.34 | 74,867 |
| 2018-12-14 | $52.50 | $53.37 | $52.50 | $53.09 | $43.88 | 35,295 |
| 2018-12-13 | $52.64 | $53.28 | $52.47 | $52.83 | $43.67 | 33,284 |
| 2018-12-12 | $53.13 | $53.42 | $52.50 | $52.62 | $43.49 | 25,407 |
| 2018-12-11 | $52.82 | $53.15 | $52.56 | $52.66 | $43.53 | 20,340 |
| 2018-12-10 | $52.70 | $52.72 | $51.68 | $52.44 | $43.34 | 23,681 |
| 2018-12-07 | $53.00 | $53.46 | $51.87 | $52.97 | $43.78 | 29,287 |
| 2018-12-06 | $52.16 | $53.22 | $51.42 | $53.03 | $43.83 | 50,739 |
| 2018-12-04 | $53.49 | $53.93 | $52.35 | $52.43 | $43.34 | 35,216 |
| 2018-12-03 | $53.23 | $53.73 | $52.75 | $53.67 | $44.36 | 31,961 |
| 2018-11-30 | $51.71 | $52.97 | $51.71 | $52.65 | $43.52 | 46,399 |
| 2018-11-29 | $50.98 | $52.67 | $50.98 | $51.79 | $42.81 | 48,212 |
| 2018-11-28 | $51.07 | $51.88 | $50.74 | $51.45 | $42.53 | 34,563 |
| 2018-11-27 | $51.05 | $52.32 | $50.65 | $50.88 | $42.06 | 47,218 |
| 2018-11-26 | $51.71 | $51.71 | $50.72 | $51.26 | $42.37 | 27,523 |
| 2018-11-23 | $51.05 | $51.89 | $50.69 | $51.66 | $42.70 | 12,237 |
| 2018-11-21 | $51.87 | $52.71 | $51.44 | $51.44 | $42.52 | 23,410 |
| 2018-11-20 | $53.52 | $53.99 | $51.57 | $51.68 | $42.72 | 34,029 |
| 2018-11-19 | $52.84 | $54.19 | $52.84 | $54.04 | $44.67 | 25,627 |
| 2018-11-16 | $51.47 | $54.28 | $50.91 | $53.01 | $43.82 | 304,324 |
| 2018-11-15 | $50.68 | $52.50 | $50.34 | $51.70 | $42.73 | 64,566 |
| 2018-11-14 | $50.23 | $52.26 | $49.63 | $50.92 | $42.09 | 69,398 |
| 2018-11-13 | $49.81 | $50.28 | $49.67 | $50.00 | $41.33 | 55,601 |
| 2018-11-12 | $50.37 | $50.93 | $49.65 | $49.92 | $41.26 | 81,478 |
| 2018-11-09 | $50.73 | $50.73 | $49.63 | $50.37 | $41.63 | 37,337 |
| 2018-11-08 | $50.11 | $50.84 | $49.17 | $50.84 | $42.02 | 35,687 |
| 2018-11-07 | $51.06 | $51.06 | $50.11 | $50.39 | $41.65 | 20,571 |
| 2018-11-06 | $49.51 | $51.02 | $48.78 | $50.80 | $41.99 | 16,519 |
| 2018-11-05 | $49.18 | $49.89 | $48.79 | $49.42 | $40.85 | 51,726 |
| 2018-11-02 | $48.43 | $49.83 | $47.28 | $49.22 | $40.68 | 58,924 |
| 2018-11-01 | $48.01 | $49.58 | $48.01 | $49.01 | $40.51 | 60,545 |
| 2018-10-31 | $52.97 | $53.99 | $47.75 | $47.76 | $39.48 | 100,049 |
| 2018-10-30 | $52.81 | $53.74 | $51.54 | $53.24 | $44.01 | 23,464 |
| 2018-10-29 | $52.09 | $53.13 | $51.69 | $52.75 | $43.60 | 33,127 |
| 2018-10-26 | $52.30 | $53.52 | $50.99 | $51.50 | $42.57 | 23,527 |
| 2018-10-25 | $51.50 | $52.94 | $51.07 | $52.82 | $43.66 | 25,178 |
| 2018-10-24 | $51.65 | $52.27 | $51.25 | $51.31 | $42.41 | 11,737 |
| 2018-10-23 | $51.07 | $52.37 | $50.72 | $51.74 | $42.77 | 17,145 |
| 2018-10-22 | $51.91 | $52.48 | $51.36 | $51.56 | $42.62 | 25,404 |
| 2018-10-19 | $51.23 | $51.80 | $51.00 | $51.70 | $42.73 | 22,298 |
| 2018-10-18 | $51.62 | $52.30 | $51.09 | $51.27 | $42.38 | 24,187 |
| 2018-10-17 | $52.66 | $53.30 | $51.28 | $51.87 | $42.87 | 32,927 |
| 2018-10-16 | $50.95 | $53.14 | $50.49 | $52.74 | $43.59 | 53,024 |
| 2018-10-15 | $51.11 | $51.81 | $50.83 | $51.27 | $41.96 | 34,543 |
| 2018-10-12 | $52.14 | $52.96 | $51.13 | $51.22 | $41.92 | 27,430 |
| 2018-10-11 | $52.17 | $52.77 | $51.26 | $51.49 | $42.14 | 43,076 |
| 2018-10-10 | $52.07 | $53.23 | $51.63 | $52.36 | $42.86 | 45,951 |
| 2018-10-09 | $52.52 | $53.82 | $52.19 | $52.47 | $42.95 | 67,155 |
| 2018-10-08 | $51.14 | $52.97 | $50.97 | $52.63 | $43.08 | 30,585 |
| 2018-10-05 | $51.40 | $51.97 | $50.65 | $51.12 | $41.84 | 34,236 |
| 2018-10-04 | $52.09 | $52.89 | $51.20 | $51.43 | $42.09 | 24,276 |
| 2018-10-03 | $53.71 | $54.00 | $51.84 | $52.35 | $42.85 | 28,810 |
| 2018-10-02 | $54.31 | $54.81 | $53.36 | $53.67 | $43.93 | 23,324 |
| 2018-10-01 | $56.09 | $56.47 | $54.38 | $54.39 | $44.52 | 26,579 |
| 2018-09-28 | $53.52 | $56.27 | $53.52 | $56.00 | $45.84 | 45,532 |
| 2018-09-27 | $53.55 | $54.09 | $53.27 | $53.58 | $43.85 | 22,997 |
| 2018-09-26 | $53.73 | $54.06 | $53.07 | $53.28 | $43.61 | 38,072 |
| 2018-09-25 | $54.20 | $55.08 | $53.60 | $53.75 | $43.99 | 37,286 |
| 2018-09-24 | $53.65 | $54.49 | $53.07 | $54.07 | $44.26 | 32,887 |
| 2018-09-21 | $54.16 | $55.59 | $53.53 | $53.78 | $44.02 | 255,765 |
| 2018-09-20 | $53.91 | $54.39 | $53.56 | $54.22 | $44.38 | 35,406 |
| 2018-09-19 | $55.06 | $55.09 | $53.62 | $53.76 | $44.00 | 44,294 |
| 2018-09-18 | $55.99 | $56.44 | $54.74 | $55.04 | $45.05 | 42,678 |
| 2018-09-17 | $56.67 | $56.70 | $55.53 | $56.01 | $45.84 | 38,610 |
| 2018-09-14 | $56.59 | $57.09 | $55.55 | $56.44 | $46.20 | 31,674 |
| 2018-09-13 | $56.25 | $57.19 | $55.30 | $56.62 | $46.34 | 33,009 |
| 2018-09-12 | $56.38 | $57.12 | $55.78 | $56.02 | $45.85 | 36,389 |
| 2018-09-11 | $56.82 | $56.90 | $56.15 | $56.34 | $46.11 | 43,159 |
| 2018-09-10 | $60.05 | $60.05 | $56.45 | $56.98 | $46.64 | 72,921 |
| 2018-09-07 | $59.73 | $59.84 | $58.80 | $59.81 | $48.95 | 31,843 |
| 2018-09-06 | $59.50 | $60.38 | $59.09 | $59.84 | $48.98 | 22,952 |
| 2018-09-05 | $59.40 | $60.11 | $58.80 | $59.65 | $48.82 | 24,404 |
| 2018-09-04 | $60.01 | $60.65 | $59.02 | $59.37 | $48.59 | 20,421 |
| 2018-08-31 | $59.37 | $60.03 | $58.81 | $60.00 | $49.11 | 44,168 |
| 2018-08-30 | $59.44 | $60.39 | $59.24 | $59.44 | $48.65 | 18,004 |
| 2018-08-29 | $59.64 | $60.08 | $59.41 | $59.45 | $48.66 | 15,608 |
| 2018-08-28 | $58.88 | $59.82 | $58.70 | $59.67 | $48.84 | 38,181 |
| 2018-08-27 | $59.07 | $59.81 | $58.20 | $58.87 | $48.18 | 32,371 |
| 2018-08-24 | $58.72 | $59.97 | $58.72 | $59.04 | $48.32 | 20,702 |
| 2018-08-23 | $58.35 | $58.79 | $58.15 | $58.55 | $47.92 | 17,765 |
| 2018-08-22 | $58.81 | $59.16 | $57.72 | $58.55 | $47.92 | 34,250 |
| 2018-08-21 | $59.34 | $59.34 | $57.91 | $58.75 | $48.09 | 44,698 |
| 2018-08-20 | $59.89 | $59.97 | $59.05 | $59.21 | $48.46 | 52,433 |
| 2018-08-17 | $58.84 | $59.97 | $58.84 | $59.64 | $48.81 | 86,424 |
| 2018-08-16 | $58.59 | $59.32 | $58.22 | $59.08 | $48.36 | 29,323 |
| 2018-08-15 | $56.59 | $58.93 | $55.96 | $58.56 | $47.93 | 49,543 |
| 2018-08-14 | $55.43 | $57.51 | $55.43 | $56.80 | $46.49 | 22,169 |
| 2018-08-13 | $55.59 | $56.06 | $54.97 | $55.38 | $45.33 | 27,685 |
| 2018-08-10 | $54.95 | $55.88 | $54.88 | $55.56 | $45.48 | 35,210 |
| 2018-08-09 | $55.37 | $55.46 | $54.88 | $55.19 | $45.17 | 18,362 |
| 2018-08-08 | $54.59 | $55.07 | $53.79 | $54.87 | $44.91 | 16,003 |
| 2018-08-07 | $55.09 | $55.09 | $53.96 | $54.58 | $44.67 | 30,585 |
| 2018-08-06 | $53.76 | $55.25 | $53.29 | $54.88 | $44.92 | 28,448 |
| 2018-08-03 | $53.54 | $53.76 | $53.26 | $53.66 | $43.92 | 19,332 |
| 2018-08-02 | $53.95 | $54.20 | $52.74 | $53.27 | $43.60 | 40,570 |
| 2018-08-01 | $53.26 | $54.10 | $52.64 | $53.95 | $44.16 | 26,514 |
| 2018-07-31 | $52.86 | $53.95 | $52.62 | $53.28 | $43.61 | 129,568 |
| 2018-07-30 | $52.23 | $53.26 | $52.16 | $52.93 | $43.32 | 25,735 |
| 2018-07-27 | $54.02 | $54.02 | $52.14 | $52.28 | $42.79 | 41,479 |
| 2018-07-26 | $53.19 | $54.08 | $53.15 | $53.82 | $44.05 | 23,901 |
| 2018-07-25 | $53.05 | $53.43 | $52.72 | $53.21 | $43.55 | 40,779 |
| 2018-07-24 | $53.49 | $53.68 | $52.89 | $52.98 | $43.36 | 39,621 |
| 2018-07-23 | $53.42 | $53.55 | $52.76 | $53.30 | $43.63 | 30,806 |
| 2018-07-20 | $53.63 | $54.08 | $52.95 | $53.58 | $43.85 | 34,294 |
| 2018-07-19 | $52.38 | $54.03 | $52.29 | $53.72 | $43.97 | 37,081 |
| 2018-07-18 | $52.62 | $53.07 | $51.82 | $52.48 | $42.95 | 35,899 |
| 2018-07-17 | $53.41 | $54.06 | $52.45 | $52.60 | $43.05 | 40,922 |
| 2018-07-16 | $54.38 | $54.38 | $53.25 | $53.50 | $43.79 | 34,352 |
| 2018-07-13 | $54.51 | $55.59 | $54.47 | $54.89 | $44.49 | 43,599 |
| 2018-07-12 | $54.41 | $55.03 | $53.58 | $54.50 | $44.18 | 36,767 |
| 2018-07-11 | $54.83 | $55.78 | $54.23 | $54.72 | $44.36 | 36,010 |
| 2018-07-10 | $55.03 | $56.01 | $54.11 | $54.94 | $44.53 | 54,400 |
| 2018-07-09 | $56.28 | $56.46 | $54.69 | $55.05 | $44.62 | 37,768 |
| 2018-07-06 | $55.84 | $57.01 | $55.59 | $56.12 | $45.49 | 24,074 |
| 2018-07-05 | $54.38 | $56.05 | $54.20 | $55.92 | $45.33 | 39,838 |
| 2018-07-03 | $54.03 | $54.67 | $53.62 | $54.13 | $43.88 | 15,059 |
| 2018-07-02 | $53.44 | $53.77 | $52.28 | $53.76 | $43.58 | 33,122 |
| 2018-06-29 | $53.95 | $54.07 | $53.43 | $53.58 | $43.43 | 41,991 |
| 2018-06-28 | $53.71 | $54.12 | $53.01 | $53.74 | $43.56 | 37,788 |
| 2018-06-27 | $53.14 | $54.01 | $52.74 | $53.64 | $43.48 | 44,105 |
| 2018-06-26 | $53.18 | $53.75 | $52.91 | $53.09 | $43.04 | 39,592 |
| 2018-06-25 | $53.02 | $53.86 | $52.42 | $53.02 | $42.98 | 33,255 |
| 2018-06-22 | $51.94 | $53.31 | $51.94 | $53.30 | $43.21 | 93,797 |
| 2018-06-21 | $52.11 | $52.23 | $51.25 | $51.72 | $41.92 | 26,035 |
| 2018-06-20 | $50.72 | $52.19 | $50.62 | $52.19 | $42.31 | 34,503 |
| 2018-06-19 | $50.65 | $51.43 | $50.28 | $50.49 | $40.93 | 50,852 |
| 2018-06-18 | $50.24 | $51.42 | $50.24 | $50.94 | $41.29 | 29,986 |
| 2018-06-15 | $50.22 | $51.14 | $49.49 | $50.36 | $40.82 | 104,568 |
| 2018-06-14 | $49.60 | $50.31 | $49.24 | $50.18 | $40.68 | 32,534 |
| 2018-06-13 | $50.56 | $51.24 | $49.41 | $49.60 | $40.21 | 30,917 |
| 2018-06-12 | $51.02 | $51.50 | $50.66 | $50.94 | $41.29 | 41,252 |
| 2018-06-11 | $50.80 | $51.52 | $50.34 | $51.10 | $41.42 | 36,174 |
| 2018-06-08 | $50.68 | $51.56 | $50.36 | $50.70 | $41.10 | 27,279 |
| 2018-06-07 | $51.13 | $51.63 | $50.52 | $50.67 | $41.07 | 27,781 |
| 2018-06-06 | $51.01 | $52.00 | $50.91 | $51.02 | $41.36 | 29,899 |
| 2018-06-05 | $50.75 | $51.76 | $50.10 | $51.32 | $41.60 | 51,140 |
| 2018-06-04 | $49.87 | $50.95 | $49.51 | $50.59 | $41.01 | 29,726 |
| 2018-06-01 | $49.73 | $49.97 | $49.19 | $49.78 | $40.35 | 21,619 |
| 2018-05-31 | $49.41 | $50.10 | $49.00 | $49.56 | $40.17 | 35,335 |
| 2018-05-30 | $49.57 | $50.32 | $48.65 | $49.51 | $40.13 | 30,046 |
| 2018-05-29 | $48.32 | $49.78 | $48.18 | $49.46 | $40.09 | 34,668 |
| 2018-05-25 | $48.68 | $49.06 | $48.22 | $48.55 | $39.36 | 21,024 |
| 2018-05-24 | $48.35 | $48.93 | $48.07 | $48.69 | $39.47 | 21,156 |
| 2018-05-23 | $47.83 | $48.72 | $47.83 | $48.40 | $39.23 | 37,519 |
| 2018-05-22 | $49.36 | $49.49 | $47.79 | $47.83 | $38.77 | 46,996 |
| 2018-05-21 | $47.63 | $49.39 | $47.63 | $49.31 | $39.97 | 30,960 |
| 2018-05-18 | $48.15 | $48.41 | $47.59 | $47.64 | $38.62 | 38,269 |
| 2018-05-17 | $47.99 | $48.58 | $47.62 | $47.79 | $38.74 | 22,686 |
| 2018-05-16 | $47.76 | $48.54 | $47.44 | $48.16 | $39.04 | 40,029 |
| 2018-05-15 | $47.68 | $47.77 | $46.71 | $47.50 | $38.50 | 46,290 |
| 2018-05-14 | $49.27 | $49.48 | $47.74 | $47.86 | $38.80 | 35,965 |
| 2018-05-11 | $49.79 | $50.23 | $48.99 | $49.46 | $40.09 | 15,448 |
| 2018-05-10 | $49.88 | $50.59 | $49.61 | $49.81 | $40.38 | 26,569 |
| 2018-05-09 | $49.34 | $50.20 | $49.02 | $49.67 | $40.26 | 21,611 |
| 2018-05-08 | $49.62 | $49.65 | $48.78 | $49.17 | $39.86 | 27,358 |
| 2018-05-07 | $49.50 | $50.23 | $49.15 | $49.54 | $40.16 | 25,148 |
| 2018-05-04 | $48.86 | $49.68 | $47.60 | $49.30 | $39.96 | 15,409 |
| 2018-05-03 | $49.34 | $49.36 | $48.22 | $48.90 | $39.64 | 19,949 |
| 2018-05-02 | $49.45 | $49.85 | $48.41 | $49.53 | $40.15 | 18,492 |
| 2018-05-01 | $47.86 | $49.85 | $47.77 | $49.40 | $40.04 | 27,220 |
| 2018-04-30 | $50.82 | $51.03 | $47.00 | $47.85 | $38.79 | 99,481 |
| 2018-04-27 | $50.01 | $51.22 | $49.20 | $50.65 | $41.06 | 25,433 |
| 2018-04-26 | $48.85 | $50.08 | $48.68 | $50.05 | $40.57 | 26,858 |
| 2018-04-25 | $48.49 | $49.08 | $48.24 | $48.76 | $39.53 | 16,872 |
| 2018-04-24 | $48.71 | $49.22 | $48.33 | $48.64 | $39.43 | 23,291 |
| 2018-04-23 | $49.33 | $49.33 | $48.14 | $48.52 | $39.33 | 18,115 |
| 2018-04-20 | $49.44 | $49.66 | $48.74 | $49.24 | $39.91 | 26,480 |
| 2018-04-19 | $50.21 | $50.21 | $49.03 | $49.52 | $40.14 | 24,083 |
| 2018-04-18 | $50.37 | $50.96 | $50.01 | $50.40 | $40.85 | 24,886 |
| 2018-04-17 | $50.00 | $50.74 | $49.62 | $50.25 | $40.73 | 34,236 |
| 2018-04-16 | $49.43 | $50.14 | $48.09 | $49.85 | $40.41 | 22,807 |
| 2018-04-13 | $49.62 | $49.62 | $48.53 | $49.20 | $39.88 | 23,549 |
| 2018-04-12 | $50.04 | $50.34 | $48.88 | $50.02 | $40.12 | 54,313 |
| 2018-04-11 | $49.13 | $50.21 | $49.13 | $50.02 | $40.12 | 19,066 |
| 2018-04-10 | $49.50 | $49.59 | $48.87 | $49.38 | $39.61 | 38,900 |
| 2018-04-09 | $49.95 | $49.97 | $49.06 | $49.21 | $39.47 | 34,622 |
| 2018-04-06 | $50.20 | $50.80 | $49.52 | $49.65 | $39.83 | 26,249 |
| 2018-04-05 | $51.45 | $51.45 | $50.00 | $50.33 | $40.37 | 37,603 |
| 2018-04-04 | $50.30 | $51.48 | $49.49 | $51.30 | $41.15 | 21,942 |
| 2018-04-03 | $49.90 | $51.01 | $49.62 | $50.77 | $40.72 | 41,475 |
| 2018-04-02 | $50.91 | $50.93 | $49.10 | $49.75 | $39.91 | 26,191 |
| 2018-03-29 | $51.17 | $51.63 | $50.65 | $50.97 | $40.88 | 38,750 |
| 2018-03-28 | $49.93 | $51.08 | $49.69 | $50.96 | $40.88 | 36,512 |
| 2018-03-27 | $49.96 | $51.53 | $49.69 | $50.01 | $40.11 | 39,288 |
| 2018-03-26 | $50.30 | $50.30 | $49.00 | $49.73 | $39.89 | 34,828 |
| 2018-03-23 | $50.30 | $51.20 | $49.52 | $49.71 | $39.87 | 28,092 |
| 2018-03-22 | $50.10 | $51.03 | $50.10 | $50.27 | $40.32 | 19,115 |
| 2018-03-21 | $50.56 | $50.62 | $49.38 | $50.38 | $40.41 | 22,772 |
| 2018-03-20 | $50.82 | $51.18 | $49.86 | $50.43 | $40.45 | 33,933 |
| 2018-03-19 | $51.29 | $51.29 | $50.27 | $50.93 | $40.85 | 37,165 |
| 2018-03-16 | $50.48 | $51.69 | $50.08 | $51.57 | $41.37 | 108,051 |
| 2018-03-15 | $50.15 | $50.67 | $49.73 | $50.34 | $40.38 | 28,768 |
| 2018-03-14 | $50.64 | $50.79 | $50.16 | $50.56 | $40.56 | 34,384 |
| 2018-03-13 | $51.61 | $52.57 | $50.21 | $50.36 | $40.40 | 32,267 |
| 2018-03-12 | $50.93 | $51.88 | $50.71 | $51.35 | $41.19 | 32,370 |
| 2018-03-09 | $51.28 | $51.28 | $50.19 | $50.77 | $40.72 | 28,187 |
| 2018-03-08 | $49.72 | $51.79 | $49.72 | $51.05 | $40.95 | 25,578 |
| 2018-03-07 | $49.88 | $50.84 | $49.39 | $50.80 | $40.75 | 20,657 |
| 2018-03-06 | $50.19 | $50.66 | $49.15 | $50.38 | $40.41 | 27,742 |
| 2018-03-05 | $49.41 | $50.86 | $49.14 | $50.10 | $40.19 | 25,282 |
| 2018-03-02 | $49.06 | $50.40 | $48.54 | $49.60 | $39.79 | 27,262 |
| 2018-03-01 | $48.85 | $49.77 | $48.11 | $49.47 | $39.68 | 44,195 |
| 2018-02-28 | $49.46 | $50.94 | $48.82 | $48.93 | $39.25 | 42,783 |
| 2018-02-27 | $51.34 | $51.64 | $49.12 | $49.21 | $39.47 | 42,106 |
| 2018-02-26 | $50.34 | $51.39 | $49.51 | $51.39 | $41.22 | 22,152 |
| 2018-02-23 | $50.17 | $51.84 | $49.30 | $50.31 | $40.36 | 19,511 |
| 2018-02-22 | $50.15 | $51.01 | $49.09 | $49.83 | $39.97 | 20,587 |
| 2018-02-21 | $49.55 | $51.15 | $49.06 | $49.98 | $40.09 | 39,288 |
| 2018-02-20 | $51.29 | $51.29 | $49.19 | $49.46 | $39.67 | 32,582 |
| 2018-02-16 | $50.26 | $51.87 | $50.26 | $51.45 | $41.27 | 45,627 |
| 2018-02-15 | $49.91 | $50.63 | $49.49 | $50.39 | $40.42 | 26,008 |
| 2018-02-14 | $50.53 | $51.44 | $49.32 | $49.56 | $39.75 | 37,806 |
| 2018-02-13 | $49.87 | $51.36 | $49.87 | $51.06 | $40.96 | 37,304 |
| 2018-02-12 | $51.49 | $51.51 | $48.17 | $50.14 | $40.22 | 44,543 |
| 2018-02-09 | $50.98 | $52.12 | $50.30 | $51.55 | $41.35 | 23,055 |
| 2018-02-08 | $52.22 | $52.70 | $50.33 | $50.55 | $40.55 | 37,422 |
| 2018-02-07 | $51.80 | $53.24 | $51.53 | $52.25 | $41.91 | 30,831 |
| 2018-02-06 | $51.08 | $52.80 | $50.38 | $51.83 | $41.57 | 53,796 |
| 2018-02-05 | $53.32 | $54.70 | $51.30 | $51.84 | $41.58 | 49,436 |
| 2018-02-02 | $54.06 | $54.45 | $53.20 | $54.01 | $43.32 | 45,498 |
| 2018-02-01 | $54.55 | $55.26 | $53.98 | $54.50 | $43.72 | 43,861 |
| 2018-01-31 | $55.50 | $55.50 | $53.19 | $54.73 | $43.90 | 85,880 |
| 2018-01-30 | $55.78 | $55.91 | $53.60 | $54.99 | $44.11 | 32,668 |
| 2018-01-29 | $57.06 | $58.10 | $55.66 | $56.19 | $45.07 | 17,047 |
| 2018-01-26 | $58.28 | $58.62 | $56.77 | $57.25 | $45.92 | 27,911 |
| 2018-01-25 | $56.65 | $58.40 | $55.90 | $58.14 | $46.64 | 51,655 |
| 2018-01-24 | $57.40 | $57.53 | $56.36 | $56.47 | $45.30 | 16,335 |
| 2018-01-23 | $56.54 | $57.51 | $55.80 | $57.48 | $46.11 | 17,570 |
| 2018-01-22 | $56.68 | $57.13 | $56.31 | $56.62 | $45.42 | 22,585 |
| 2018-01-19 | $55.19 | $56.83 | $55.19 | $56.76 | $45.53 | 51,655 |
| 2018-01-18 | $57.35 | $57.96 | $55.18 | $55.31 | $44.37 | 50,201 |
| 2018-01-17 | $57.91 | $58.77 | $56.93 | $57.34 | $45.99 | 41,188 |
| 2018-01-16 | $58.47 | $59.56 | $57.67 | $57.68 | $46.27 | 26,291 |
| 2018-01-12 | $58.79 | $59.16 | $58.12 | $58.64 | $46.62 | 31,029 |
| 2018-01-11 | $57.91 | $59.04 | $57.39 | $58.68 | $46.65 | 28,258 |
| 2018-01-10 | $57.51 | $57.91 | $56.17 | $57.71 | $45.88 | 33,524 |
| 2018-01-09 | $58.71 | $58.71 | $57.48 | $57.65 | $45.83 | 28,770 |
| 2018-01-08 | $58.72 | $59.11 | $58.23 | $58.57 | $46.56 | 16,242 |
| 2018-01-05 | $59.15 | $59.15 | $58.22 | $58.84 | $46.78 | 31,506 |
| 2018-01-04 | $59.90 | $60.01 | $58.83 | $58.95 | $46.86 | 21,284 |
| 2018-01-03 | $61.68 | $61.75 | $59.49 | $59.60 | $47.38 | 27,768 |
| 2018-01-02 | $61.80 | $63.45 | $61.50 | $61.86 | $49.18 | 31,530 |
| 2017-12-29 | $62.04 | $62.22 | $61.39 | $61.75 | $49.09 | 24,875 |
| 2017-12-28 | $61.00 | $62.15 | $61.00 | $62.01 | $49.30 | 15,883 |
| 2017-12-27 | $60.31 | $61.81 | $60.31 | $61.19 | $48.64 | 21,719 |
| 2017-12-26 | $61.10 | $61.42 | $59.99 | $60.09 | $47.77 | 36,170 |
| 2017-12-22 | $60.94 | $61.46 | $60.75 | $61.10 | $48.57 | 17,895 |
| 2017-12-21 | $60.86 | $61.33 | $60.00 | $60.87 | $48.39 | 24,351 |
| 2017-12-20 | $62.31 | $62.31 | $60.37 | $60.71 | $48.26 | 32,456 |
| 2017-12-19 | $63.44 | $64.26 | $61.59 | $62.16 | $49.41 | 24,329 |
| 2017-12-18 | $63.41 | $64.93 | $62.97 | $63.48 | $50.46 | 33,085 |
| 2017-12-15 | $62.19 | $63.86 | $62.07 | $63.12 | $50.18 | 103,899 |
| 2017-12-14 | $62.52 | $63.36 | $61.68 | $62.05 | $49.33 | 53,543 |
| 2017-12-13 | $61.88 | $62.70 | $61.88 | $62.48 | $49.67 | 39,074 |
| 2017-12-12 | $62.22 | $62.55 | $61.77 | $61.90 | $49.21 | 33,767 |
| 2017-12-11 | $61.70 | $62.93 | $61.50 | $62.12 | $49.38 | 31,608 |
| 2017-12-08 | $62.16 | $62.95 | $61.37 | $61.78 | $49.11 | 24,726 |
| 2017-12-07 | $62.03 | $62.91 | $61.25 | $61.70 | $49.05 | 27,548 |
| 2017-12-06 | $62.48 | $62.77 | $61.84 | $62.03 | $49.31 | 17,331 |
| 2017-12-05 | $63.98 | $64.01 | $62.16 | $62.46 | $49.65 | 26,001 |
| 2017-12-04 | $64.47 | $65.32 | $63.93 | $63.99 | $50.87 | 47,086 |
| 2017-12-01 | $64.41 | $64.93 | $63.23 | $64.42 | $51.21 | 29,627 |
| 2017-11-30 | $64.33 | $64.75 | $63.62 | $64.54 | $51.31 | 46,541 |
| 2017-11-29 | $63.53 | $65.04 | $63.32 | $64.29 | $51.11 | 27,522 |
| 2017-11-28 | $63.38 | $63.54 | $63.13 | $63.53 | $50.50 | 29,733 |
| 2017-11-27 | $63.30 | $63.75 | $63.00 | $63.26 | $50.29 | 19,915 |
| 2017-11-24 | $63.93 | $64.58 | $62.76 | $63.10 | $50.16 | 16,845 |
| 2017-11-22 | $63.30 | $63.94 | $63.27 | $63.61 | $50.57 | 24,456 |
| 2017-11-21 | $63.12 | $64.08 | $62.72 | $63.34 | $50.35 | 59,404 |
| 2017-11-20 | $62.33 | $63.37 | $61.97 | $62.97 | $50.06 | 20,969 |
| 2017-11-17 | $62.03 | $62.90 | $62.03 | $62.34 | $49.56 | 47,373 |
| 2017-11-16 | $61.73 | $62.67 | $61.48 | $62.31 | $49.53 | 41,854 |
| 2017-11-15 | $61.34 | $62.18 | $61.21 | $61.59 | $48.96 | 27,723 |
| 2017-11-14 | $61.52 | $62.70 | $61.11 | $61.50 | $48.89 | 21,187 |
| 2017-11-13 | $61.14 | $61.91 | $60.59 | $61.75 | $49.09 | 36,627 |
| 2017-11-10 | $61.12 | $61.98 | $61.10 | $61.24 | $48.68 | 25,431 |
| 2017-11-09 | $61.17 | $62.08 | $61.09 | $61.37 | $48.79 | 17,418 |
| 2017-11-08 | $60.80 | $61.96 | $60.76 | $61.46 | $48.86 | 32,709 |
| 2017-11-07 | $61.28 | $61.80 | $60.35 | $60.91 | $48.42 | 30,016 |
| 2017-11-06 | $60.70 | $62.12 | $60.70 | $61.19 | $48.64 | 21,415 |
| 2017-11-03 | $61.95 | $62.87 | $60.43 | $60.54 | $48.13 | 26,323 |
| 2017-11-02 | $61.78 | $63.27 | $61.78 | $62.46 | $49.65 | 24,488 |
| 2017-11-01 | $61.33 | $62.26 | $60.40 | $61.81 | $49.14 | 17,556 |
| 2017-10-31 | $61.89 | $62.07 | $60.26 | $61.12 | $48.59 | 62,791 |
| 2017-10-30 | $62.62 | $62.80 | $61.76 | $61.99 | $49.28 | 15,163 |
| 2017-10-27 | $62.25 | $63.07 | $61.52 | $62.86 | $49.97 | 29,570 |
| 2017-10-26 | $62.63 | $62.63 | $61.54 | $62.06 | $49.34 | 32,166 |
| 2017-10-25 | $61.56 | $62.92 | $60.98 | $62.28 | $49.51 | 32,206 |
| 2017-10-24 | $62.72 | $62.72 | $61.49 | $61.75 | $49.09 | 46,425 |
| 2017-10-23 | $63.22 | $63.22 | $62.38 | $62.85 | $49.96 | 20,137 |
| 2017-10-20 | $63.98 | $64.04 | $63.01 | $63.24 | $50.27 | 28,412 |
| 2017-10-19 | $63.87 | $64.15 | $63.25 | $63.77 | $50.69 | 19,785 |
| 2017-10-18 | $63.96 | $64.38 | $63.37 | $64.10 | $50.96 | 19,899 |
| 2017-10-17 | $64.73 | $64.73 | $63.82 | $64.10 | $50.96 | 27,477 |
| 2017-10-16 | $65.09 | $65.21 | $64.04 | $64.86 | $51.56 | 42,969 |
| 2017-10-13 | $64.87 | $65.43 | $64.50 | $65.30 | $51.51 | 39,466 |
| 2017-10-12 | $63.94 | $64.91 | $63.22 | $64.64 | $50.99 | 26,918 |
| 2017-10-11 | $63.73 | $64.93 | $63.61 | $64.34 | $50.75 | 43,641 |
| 2017-10-10 | $63.73 | $63.83 | $63.06 | $63.66 | $50.21 | 29,838 |
| 2017-10-09 | $64.21 | $64.21 | $62.60 | $63.36 | $49.98 | 23,918 |
| 2017-10-06 | $63.23 | $63.40 | $62.70 | $63.24 | $49.88 | 20,677 |
| 2017-10-05 | $63.59 | $64.18 | $62.48 | $63.23 | $49.87 | 42,070 |
| 2017-10-04 | $64.93 | $64.93 | $63.05 | $63.24 | $49.88 | 29,724 |
| 2017-10-03 | $63.27 | $63.74 | $62.49 | $63.43 | $50.03 | 53,845 |
| 2017-10-02 | $62.00 | $63.41 | $62.00 | $63.28 | $49.91 | 35,120 |
| 2017-09-29 | $62.50 | $62.50 | $61.91 | $61.91 | $48.83 | 51,976 |
| 2017-09-28 | $62.49 | $62.77 | $62.06 | $62.49 | $49.29 | 44,695 |
| 2017-09-27 | $62.58 | $62.85 | $61.56 | $62.44 | $49.25 | 51,917 |
| 2017-09-26 | $62.01 | $63.29 | $61.33 | $62.62 | $49.39 | 29,262 |
| 2017-09-25 | $61.17 | $61.95 | $60.95 | $61.75 | $48.71 | 41,241 |
| 2017-09-22 | $60.51 | $61.50 | $60.09 | $60.79 | $47.95 | 16,695 |
| 2017-09-21 | $61.05 | $61.76 | $60.33 | $60.47 | $47.70 | 26,664 |
| 2017-09-20 | $61.23 | $61.54 | $60.86 | $61.17 | $48.25 | 30,123 |
| 2017-09-19 | $62.50 | $62.50 | $61.04 | $61.32 | $48.37 | 37,870 |
| 2017-09-18 | $62.07 | $62.50 | $61.93 | $62.41 | $49.23 | 22,543 |
| 2017-09-15 | $62.44 | $62.44 | $61.38 | $62.11 | $48.99 | 62,592 |
| 2017-09-14 | $61.80 | $62.42 | $61.20 | $62.26 | $49.11 | 26,261 |
| 2017-09-13 | $61.58 | $62.32 | $61.41 | $61.91 | $48.83 | 26,787 |
| 2017-09-12 | $62.74 | $63.50 | $61.17 | $61.60 | $48.59 | 31,099 |
| 2017-09-11 | $62.69 | $63.54 | $62.49 | $62.76 | $49.50 | 32,347 |
| 2017-09-08 | $61.75 | $62.98 | $61.46 | $62.33 | $49.16 | 23,994 |
| 2017-09-07 | $61.97 | $62.24 | $61.65 | $61.88 | $48.81 | 36,621 |
| 2017-09-06 | $61.79 | $62.59 | $61.45 | $61.80 | $48.75 | 45,589 |
| 2017-09-05 | $61.18 | $62.45 | $60.72 | $61.57 | $48.56 | 27,633 |
| 2017-09-01 | $60.75 | $61.40 | $60.74 | $61.20 | $48.27 | 19,029 |
| 2017-08-31 | $59.82 | $61.22 | $59.82 | $60.60 | $47.80 | 42,292 |
| 2017-08-30 | $60.88 | $60.88 | $59.34 | $59.84 | $47.20 | 22,770 |
| 2017-08-29 | $59.49 | $60.03 | $59.16 | $59.38 | $46.84 | 29,326 |
| 2017-08-28 | $59.87 | $60.29 | $59.50 | $59.68 | $47.07 | 28,320 |
| 2017-08-25 | $59.23 | $60.44 | $59.05 | $59.86 | $47.22 | 18,773 |
| 2017-08-24 | $59.96 | $60.68 | $59.33 | $59.37 | $46.83 | 35,286 |
| 2017-08-23 | $58.74 | $60.43 | $57.61 | $59.78 | $47.15 | 39,245 |
| 2017-08-22 | $59.91 | $59.91 | $58.85 | $59.00 | $46.54 | 20,568 |
| 2017-08-21 | $57.56 | $59.61 | $57.56 | $58.62 | $46.24 | 32,551 |
| 2017-08-18 | $58.06 | $58.06 | $56.67 | $57.58 | $45.42 | 39,700 |
| 2017-08-17 | $58.89 | $59.24 | $58.41 | $58.41 | $46.07 | 25,168 |
| 2017-08-16 | $59.17 | $59.56 | $58.44 | $58.97 | $46.51 | 35,078 |
| 2017-08-15 | $60.22 | $60.22 | $58.71 | $59.02 | $46.55 | 29,933 |
| 2017-08-14 | $59.59 | $60.58 | $58.54 | $60.39 | $47.63 | 31,010 |
| 2017-08-11 | $60.50 | $60.61 | $58.76 | $59.25 | $46.73 | 30,376 |
| 2017-08-10 | $60.58 | $60.94 | $59.91 | $60.36 | $47.61 | 31,947 |
| 2017-08-09 | $59.99 | $61.30 | $59.47 | $60.83 | $47.98 | 37,017 |
| 2017-08-08 | $61.23 | $61.74 | $59.70 | $60.00 | $47.33 | 40,172 |
| 2017-08-07 | $60.90 | $61.97 | $59.98 | $61.58 | $48.57 | 30,882 |
| 2017-08-04 | $59.56 | $61.35 | $59.30 | $60.41 | $47.65 | 30,732 |
| 2017-08-03 | $59.79 | $60.92 | $58.49 | $59.57 | $46.99 | 16,558 |
| 2017-08-02 | $60.18 | $60.70 | $59.02 | $59.78 | $47.15 | 34,375 |
| 2017-08-01 | $59.21 | $60.44 | $58.72 | $60.29 | $47.55 | 23,320 |
| 2017-07-31 | $60.87 | $60.87 | $57.48 | $59.16 | $46.66 | 54,588 |
| 2017-07-28 | $61.03 | $61.19 | $60.09 | $60.57 | $47.78 | 26,989 |
| 2017-07-27 | $60.50 | $61.61 | $59.93 | $61.04 | $48.15 | 22,851 |
| 2017-07-26 | $60.22 | $60.75 | $59.78 | $60.53 | $47.74 | 21,311 |
| 2017-07-25 | $59.74 | $60.31 | $59.48 | $60.23 | $47.51 | 23,594 |
| 2017-07-24 | $60.02 | $60.75 | $59.31 | $59.51 | $46.94 | 20,068 |
| 2017-07-21 | $60.59 | $60.72 | $59.55 | $60.03 | $47.35 | 34,505 |
| 2017-07-20 | $60.75 | $61.27 | $59.76 | $60.11 | $47.41 | 21,222 |
| 2017-07-19 | $60.00 | $60.87 | $59.71 | $60.69 | $47.87 | 22,452 |
| 2017-07-18 | $59.50 | $61.09 | $59.24 | $59.88 | $47.23 | 40,744 |
| 2017-07-17 | $59.40 | $59.84 | $58.51 | $59.72 | $47.10 | 23,114 |
| 2017-07-14 | $58.95 | $60.45 | $58.95 | $59.41 | $46.86 | 45,525 |
| 2017-07-13 | $57.91 | $58.74 | $57.49 | $58.74 | $46.33 | 30,773 |
| 2017-07-12 | $58.79 | $59.47 | $58.26 | $58.37 | $45.64 | 33,743 |
| 2017-07-11 | $58.28 | $59.80 | $57.86 | $58.26 | $45.56 | 68,386 |
| 2017-07-10 | $59.17 | $59.17 | $58.00 | $58.22 | $45.53 | 17,889 |
| 2017-07-07 | $58.13 | $59.49 | $58.10 | $59.18 | $46.28 | 29,647 |
| 2017-07-06 | $58.26 | $59.01 | $57.70 | $58.08 | $45.42 | 28,842 |
| 2017-07-05 | $59.60 | $59.60 | $58.19 | $58.50 | $45.75 | 25,917 |
| 2017-07-03 | $58.00 | $60.09 | $58.00 | $59.62 | $46.62 | 16,390 |
| 2017-06-30 | $59.10 | $60.08 | $57.62 | $57.98 | $45.34 | 38,491 |
| 2017-06-29 | $58.40 | $59.74 | $58.10 | $59.08 | $46.20 | 29,475 |
| 2017-06-28 | $58.01 | $58.69 | $58.01 | $58.47 | $45.72 | 34,486 |
| 2017-06-27 | $57.49 | $58.50 | $57.19 | $57.85 | $45.24 | 34,102 |
| 2017-06-26 | $57.68 | $58.94 | $56.61 | $57.58 | $45.03 | 44,059 |
| 2017-06-23 | $58.35 | $58.60 | $57.20 | $57.69 | $45.11 | 146,577 |
| 2017-06-22 | $57.61 | $58.68 | $57.28 | $58.37 | $45.64 | 41,243 |
| 2017-06-21 | $58.31 | $58.51 | $57.51 | $57.57 | $45.02 | 19,227 |
| 2017-06-20 | $59.13 | $59.42 | $58.04 | $58.28 | $45.57 | 24,991 |
| 2017-06-19 | $59.54 | $59.95 | $59.04 | $59.24 | $46.32 | 32,344 |
| 2017-06-16 | $59.48 | $59.67 | $58.91 | $59.58 | $46.59 | 101,860 |
| 2017-06-15 | $59.72 | $60.51 | $59.49 | $59.91 | $46.85 | 31,483 |
| 2017-06-14 | $60.33 | $60.84 | $59.76 | $60.11 | $47.00 | 36,131 |
| 2017-06-13 | $59.76 | $60.52 | $58.70 | $60.17 | $47.05 | 26,084 |
| 2017-06-12 | $59.29 | $60.42 | $58.99 | $59.54 | $46.56 | 30,210 |
| 2017-06-09 | $57.90 | $59.89 | $57.80 | $59.36 | $46.42 | 39,469 |
| 2017-06-08 | $58.29 | $58.53 | $57.73 | $58.12 | $45.45 | 26,935 |
| 2017-06-07 | $58.72 | $58.88 | $57.98 | $58.31 | $45.60 | 27,938 |
| 2017-06-06 | $57.89 | $59.03 | $56.81 | $58.27 | $45.57 | 31,475 |
| 2017-06-05 | $58.67 | $58.92 | $57.54 | $57.91 | $45.28 | 20,362 |
| 2017-06-02 | $58.70 | $60.11 | $58.41 | $58.73 | $45.93 | 50,279 |
| 2017-06-01 | $56.96 | $58.51 | $56.96 | $58.37 | $45.64 | 38,546 |
| 2017-05-31 | $57.36 | $57.36 | $56.86 | $57.30 | $44.81 | 42,962 |
| 2017-05-30 | $57.99 | $58.06 | $57.16 | $57.28 | $44.79 | 14,985 |
| 2017-05-26 | $57.64 | $58.27 | $57.61 | $58.08 | $45.42 | 19,739 |
| 2017-05-25 | $58.55 | $58.86 | $57.81 | $58.17 | $45.49 | 17,617 |
| 2017-05-24 | $59.08 | $59.61 | $57.88 | $58.56 | $45.79 | 37,167 |
| 2017-05-23 | $58.89 | $59.45 | $58.55 | $58.85 | $46.02 | 31,410 |
| 2017-05-22 | $58.55 | $59.10 | $56.53 | $58.60 | $45.82 | 56,601 |
| 2017-05-19 | $56.81 | $59.00 | $56.81 | $58.46 | $45.71 | 68,758 |
| 2017-05-18 | $56.20 | $57.31 | $55.86 | $56.90 | $44.49 | 46,941 |
| 2017-05-17 | $56.68 | $57.70 | $56.27 | $56.33 | $44.05 | 41,287 |
| 2017-05-16 | $57.97 | $58.04 | $56.74 | $56.93 | $44.52 | 35,681 |
| 2017-05-15 | $58.55 | $58.55 | $57.56 | $57.83 | $45.22 | 16,623 |
| 2017-05-12 | $58.43 | $58.43 | $57.63 | $57.99 | $45.35 | 33,985 |
| 2017-05-11 | $59.11 | $59.11 | $58.33 | $58.41 | $45.68 | 30,628 |
| 2017-05-10 | $58.25 | $59.29 | $58.21 | $59.06 | $46.18 | 31,138 |
| 2017-05-09 | $58.51 | $58.71 | $57.68 | $58.56 | $45.79 | 30,706 |
| 2017-05-08 | $59.51 | $59.55 | $57.97 | $58.47 | $45.72 | 30,475 |
| 2017-05-05 | $59.85 | $60.02 | $58.90 | $59.41 | $46.46 | 36,521 |
| 2017-05-04 | $60.16 | $60.16 | $58.92 | $59.74 | $46.72 | 24,055 |
| 2017-05-03 | $60.15 | $61.65 | $59.98 | $60.49 | $47.30 | 91,544 |
| 2017-05-02 | $61.03 | $62.06 | $59.78 | $60.14 | $47.03 | 41,022 |
| 2017-05-01 | $60.41 | $61.01 | $59.87 | $60.91 | $47.63 | 44,285 |
| 2017-04-28 | $62.96 | $63.10 | $59.94 | $60.05 | $46.96 | 57,569 |
| 2017-04-27 | $63.67 | $63.90 | $62.73 | $62.81 | $49.12 | 40,335 |
| 2017-04-26 | $63.66 | $64.57 | $63.41 | $63.54 | $49.69 | 35,082 |
| 2017-04-25 | $62.79 | $63.80 | $62.70 | $63.64 | $49.76 | 20,195 |
| 2017-04-24 | $64.29 | $64.29 | $62.16 | $62.59 | $48.94 | 29,353 |
| 2017-04-21 | $64.36 | $64.36 | $63.37 | $63.96 | $50.01 | 35,925 |
| 2017-04-20 | $64.29 | $64.51 | $63.93 | $64.42 | $50.37 | 36,207 |
| 2017-04-19 | $64.70 | $65.21 | $64.33 | $64.38 | $50.34 | 28,268 |
| 2017-04-18 | $63.57 | $65.00 | $63.57 | $64.59 | $50.51 | 34,696 |
| 2017-04-17 | $63.23 | $63.83 | $63.08 | $63.77 | $49.87 | 47,315 |
| 2017-04-13 | $63.70 | $63.82 | $62.68 | $62.86 | $49.15 | 19,287 |
| 2017-04-12 | $64.05 | $64.29 | $63.51 | $63.84 | $49.92 | 33,015 |
| 2017-04-11 | $62.38 | $64.05 | $62.38 | $64.05 | $50.09 | 21,687 |
| 2017-04-10 | $62.99 | $63.29 | $62.52 | $62.96 | $48.84 | 27,974 |
| 2017-04-07 | $62.27 | $63.49 | $62.27 | $63.05 | $48.91 | 68,338 |
| 2017-04-06 | $62.80 | $62.80 | $61.78 | $62.30 | $48.33 | 87,782 |
| 2017-04-05 | $63.15 | $63.64 | $62.33 | $62.49 | $48.48 | 35,061 |
| 2017-04-04 | $61.23 | $63.11 | $61.07 | $63.07 | $48.93 | 69,256 |
| 2017-04-03 | $61.56 | $61.71 | $60.78 | $61.16 | $47.45 | 81,722 |
| 2017-03-31 | $61.42 | $61.95 | $61.26 | $61.62 | $47.80 | 53,850 |
| 2017-03-30 | $61.66 | $61.79 | $61.25 | $61.54 | $47.74 | 17,281 |
| 2017-03-29 | $61.44 | $61.83 | $61.30 | $61.58 | $47.77 | 26,499 |
| 2017-03-28 | $61.57 | $61.67 | $61.20 | $61.58 | $47.77 | 30,830 |
| 2017-03-27 | $61.56 | $62.36 | $61.16 | $61.58 | $47.77 | 39,791 |
| 2017-03-24 | $61.67 | $62.19 | $61.47 | $61.62 | $47.80 | 33,415 |
| 2017-03-23 | $61.35 | $62.39 | $61.00 | $61.50 | $47.71 | 24,624 |
| 2017-03-22 | $62.57 | $62.81 | $60.67 | $60.98 | $47.31 | 32,626 |
| 2017-03-21 | $62.98 | $63.47 | $62.45 | $62.56 | $48.53 | 37,582 |
| 2017-03-20 | $63.94 | $64.20 | $62.51 | $62.76 | $48.69 | 23,206 |
| 2017-03-17 | $63.50 | $64.22 | $62.99 | $64.19 | $49.80 | 114,399 |
| 2017-03-16 | $62.84 | $64.04 | $62.84 | $63.46 | $49.23 | 29,857 |
| 2017-03-15 | $61.39 | $63.05 | $61.39 | $62.82 | $48.74 | 20,945 |
| 2017-03-14 | $60.55 | $61.08 | $60.49 | $60.98 | $47.31 | 15,189 |
| 2017-03-13 | $61.07 | $61.54 | $60.47 | $60.57 | $46.99 | 18,263 |
| 2017-03-10 | $61.42 | $61.42 | $60.01 | $61.11 | $47.41 | 40,266 |
| 2017-03-09 | $62.20 | $62.58 | $60.85 | $61.08 | $47.39 | 23,949 |
| 2017-03-08 | $62.84 | $63.19 | $61.97 | $62.38 | $48.39 | 27,383 |
| 2017-03-07 | $62.78 | $63.14 | $62.29 | $62.88 | $48.78 | 18,842 |
| 2017-03-06 | $63.21 | $63.33 | $62.87 | $63.23 | $49.05 | 19,125 |
| 2017-03-03 | $63.61 | $63.70 | $62.34 | $63.47 | $49.24 | 16,358 |
| 2017-03-02 | $64.38 | $64.38 | $63.47 | $63.68 | $49.40 | 17,703 |
| 2017-03-01 | $64.25 | $65.00 | $64.25 | $64.62 | $50.13 | 24,027 |
| 2017-02-28 | $66.14 | $66.14 | $63.98 | $64.04 | $49.68 | 36,242 |
| 2017-02-27 | $65.03 | $65.81 | $65.03 | $65.47 | $50.79 | 30,612 |
| 2017-02-24 | $64.81 | $65.23 | $64.60 | $64.98 | $50.41 | 14,374 |
| 2017-02-23 | $64.25 | $65.12 | $63.95 | $65.07 | $50.48 | 12,626 |
| 2017-02-22 | $65.58 | $65.58 | $63.99 | $64.27 | $49.86 | 13,674 |
| 2017-02-21 | $65.26 | $65.62 | $64.44 | $65.44 | $50.77 | 40,595 |
| 2017-02-17 | $65.19 | $65.27 | $64.33 | $65.23 | $50.61 | 55,887 |
| 2017-02-16 | $64.04 | $65.30 | $64.04 | $64.93 | $50.37 | 38,738 |
| 2017-02-15 | $63.99 | $64.22 | $63.50 | $64.17 | $49.78 | 12,003 |
| 2017-02-14 | $64.75 | $65.09 | $64.05 | $64.46 | $50.01 | 28,282 |
| 2017-02-13 | $64.93 | $65.32 | $64.39 | $65.07 | $50.48 | 22,994 |
| 2017-02-10 | $63.74 | $64.98 | $63.74 | $64.90 | $50.35 | 34,819 |
| 2017-02-09 | $63.09 | $63.75 | $63.09 | $63.64 | $49.37 | 18,788 |
| 2017-02-08 | $62.92 | $63.55 | $62.66 | $63.15 | $48.99 | 36,182 |
| 2017-02-07 | $63.16 | $63.73 | $62.61 | $62.75 | $48.68 | 25,180 |
| 2017-02-06 | $63.46 | $63.55 | $62.92 | $63.17 | $49.01 | 12,156 |
| 2017-02-03 | $63.31 | $63.72 | $62.97 | $63.70 | $49.42 | 18,817 |
| 2017-02-02 | $62.71 | $63.49 | $62.71 | $62.88 | $48.78 | 22,871 |
| 2017-02-01 | $63.70 | $64.68 | $62.42 | $62.85 | $48.76 | 22,239 |
| 2017-01-31 | $63.43 | $64.31 | $63.21 | $63.49 | $49.26 | 52,040 |
| 2017-01-30 | $64.26 | $64.26 | $63.17 | $63.50 | $49.26 | 21,045 |
| 2017-01-27 | $64.54 | $64.62 | $64.24 | $64.45 | $50.00 | 17,230 |
| 2017-01-26 | $64.68 | $65.25 | $64.57 | $65.19 | $50.57 | 15,046 |
| 2017-01-25 | $65.53 | $65.60 | $64.80 | $64.97 | $50.40 | 22,703 |
| 2017-01-24 | $65.15 | $65.67 | $64.77 | $65.60 | $50.89 | 25,884 |
| 2017-01-23 | $64.67 | $65.19 | $64.50 | $65.16 | $50.55 | 15,171 |
| 2017-01-20 | $63.80 | $65.20 | $63.80 | $64.73 | $50.22 | 35,529 |
| 2017-01-19 | $64.32 | $64.32 | $63.59 | $63.98 | $49.64 | 30,461 |
| 2017-01-18 | $63.96 | $64.80 | $63.68 | $64.62 | $50.13 | 42,745 |
| 2017-01-17 | $63.79 | $64.00 | $63.58 | $63.93 | $49.60 | 25,275 |
| 2017-01-13 | $64.64 | $64.78 | $63.65 | $63.69 | $49.41 | 30,601 |
| 2017-01-12 | $64.65 | $65.07 | $64.01 | $64.50 | $50.04 | 52,090 |
| 2017-01-11 | $65.36 | $65.65 | $64.76 | $65.06 | $50.08 | 37,273 |
| 2017-01-10 | $65.58 | $65.58 | $65.02 | $65.36 | $50.31 | 29,544 |
| 2017-01-09 | $66.35 | $66.35 | $65.32 | $65.55 | $50.45 | 26,634 |
| 2017-01-06 | $66.01 | $66.78 | $65.68 | $66.43 | $51.13 | 27,908 |
| 2017-01-05 | $66.46 | $66.46 | $65.06 | $66.07 | $50.85 | 40,078 |
| 2017-01-04 | $66.10 | $67.80 | $66.05 | $66.80 | $51.42 | 71,062 |
| 2017-01-03 | $67.00 | $67.00 | $65.43 | $65.96 | $50.77 | 43,296 |
| 2016-12-30 | $65.52 | $66.69 | $65.52 | $66.61 | $51.27 | 34,497 |
| 2016-12-29 | $64.71 | $65.52 | $64.71 | $65.40 | $50.34 | 26,146 |
| 2016-12-28 | $65.57 | $66.61 | $64.31 | $64.60 | $49.72 | 13,887 |
| 2016-12-27 | $65.33 | $66.10 | $65.26 | $65.61 | $50.50 | 21,509 |
| 2016-12-23 | $65.31 | $65.98 | $65.00 | $65.72 | $50.59 | 38,904 |
| 2016-12-22 | $65.78 | $66.75 | $64.28 | $65.14 | $50.14 | 22,870 |
| 2016-12-21 | $66.75 | $67.46 | $65.69 | $65.69 | $50.56 | 41,072 |
| 2016-12-20 | $66.82 | $68.01 | $66.45 | $66.93 | $51.52 | 32,925 |
| 2016-12-19 | $66.77 | $67.22 | $66.59 | $66.97 | $51.55 | 42,150 |
| 2016-12-16 | $66.10 | $67.28 | $65.92 | $66.43 | $51.13 | 152,068 |
| 2016-12-15 | $66.40 | $66.96 | $65.96 | $66.28 | $51.02 | 51,412 |
| 2016-12-14 | $68.23 | $68.23 | $66.14 | $66.21 | $50.96 | 31,036 |
| 2016-12-13 | $67.43 | $68.33 | $67.08 | $68.23 | $52.52 | 66,040 |
| 2016-12-12 | $66.61 | $67.18 | $66.50 | $67.02 | $51.59 | 29,849 |
| 2016-12-09 | $67.53 | $67.73 | $66.15 | $66.77 | $51.39 | 42,389 |
| 2016-12-08 | $65.07 | $67.55 | $64.42 | $67.41 | $51.89 | 49,681 |
| 2016-12-07 | $64.02 | $65.60 | $63.83 | $65.10 | $50.11 | 41,300 |
| 2016-12-06 | $64.07 | $64.42 | $63.27 | $64.05 | $49.30 | 33,616 |
| 2016-12-05 | $62.72 | $63.73 | $62.59 | $63.68 | $49.02 | 31,296 |
| 2016-12-02 | $62.60 | $63.44 | $61.99 | $62.24 | $47.91 | 25,809 |
| 2016-12-01 | $63.25 | $64.14 | $62.07 | $62.40 | $48.03 | 29,626 |
| 2016-11-30 | $64.42 | $64.54 | $63.32 | $63.49 | $48.87 | 33,653 |
| 2016-11-29 | $64.12 | $64.96 | $64.05 | $64.46 | $49.62 | 20,642 |
| 2016-11-28 | $64.02 | $64.41 | $63.71 | $64.00 | $49.26 | 31,581 |
| 2016-11-25 | $64.12 | $64.68 | $63.07 | $64.26 | $49.46 | 14,357 |
| 2016-11-23 | $63.00 | $64.32 | $63.00 | $64.10 | $49.34 | 24,785 |
| 2016-11-22 | $62.56 | $63.65 | $61.62 | $63.43 | $48.82 | 54,878 |
| 2016-11-21 | $63.07 | $63.36 | $62.05 | $62.62 | $48.20 | 30,512 |
| 2016-11-18 | $62.70 | $63.30 | $62.64 | $63.09 | $48.56 | 52,568 |
| 2016-11-17 | $63.18 | $64.05 | $62.47 | $62.54 | $48.14 | 34,925 |
| 2016-11-16 | $62.82 | $63.33 | $62.24 | $62.93 | $48.44 | 50,575 |
| 2016-11-15 | $65.68 | $66.44 | $62.82 | $62.82 | $48.35 | 45,544 |
| 2016-11-14 | $65.14 | $66.55 | $64.30 | $65.41 | $50.35 | 80,069 |
| 2016-11-11 | $62.38 | $65.28 | $61.55 | $65.05 | $50.07 | 55,908 |
| 2016-11-10 | $61.84 | $62.85 | $59.22 | $62.39 | $48.02 | 59,024 |
| 2016-11-09 | $60.31 | $62.15 | $60.27 | $61.68 | $47.48 | 35,885 |
| 2016-11-08 | $61.00 | $61.44 | $60.85 | $61.24 | $47.14 | 23,685 |
| 2016-11-07 | $59.77 | $61.50 | $59.65 | $61.15 | $47.07 | 38,819 |
| 2016-11-04 | $59.51 | $60.60 | $58.78 | $59.12 | $45.51 | 66,302 |
| 2016-11-03 | $59.87 | $59.96 | $59.31 | $59.51 | $45.81 | 28,364 |
| 2016-11-02 | $59.89 | $60.27 | $59.54 | $59.60 | $45.87 | 31,581 |
| 2016-11-01 | $60.19 | $60.44 | $59.00 | $59.82 | $46.04 | 60,951 |
| 2016-10-31 | $59.19 | $60.50 | $57.86 | $60.48 | $46.55 | 47,541 |
| 2016-10-28 | $59.27 | $60.00 | $57.90 | $58.94 | $45.37 | 41,520 |
| 2016-10-27 | $61.50 | $61.50 | $58.61 | $58.79 | $45.25 | 29,726 |
| 2016-10-26 | $63.03 | $63.03 | $61.06 | $61.36 | $47.23 | 18,632 |
| 2016-10-25 | $63.86 | $64.71 | $62.64 | $62.76 | $48.31 | 39,402 |
| 2016-10-24 | $64.14 | $64.52 | $63.67 | $64.02 | $49.28 | 33,952 |
| 2016-10-21 | $63.72 | $64.25 | $63.37 | $63.76 | $49.08 | 13,990 |
| 2016-10-20 | $64.80 | $64.83 | $63.42 | $64.21 | $49.42 | 32,010 |
| 2016-10-19 | $64.05 | $65.16 | $63.93 | $64.74 | $49.83 | 33,936 |
| 2016-10-18 | $64.75 | $64.82 | $64.01 | $64.02 | $49.28 | 16,945 |
| 2016-10-17 | $64.25 | $64.83 | $64.04 | $64.22 | $49.43 |