Brighthouse Financial Inc (BHF) Exchange: NASDAQ
Data as of May 2, 2025
$58.89 ($0.59) 1.01%
Brighthouse Financial Inc - Daily Information
Click for more stock information on Brighthouse Financial Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $59.52 |
| Previous Close | $58.89 |
| High | $60.23 |
| Low | $58.79 |
| Adjusted Open | $59.52 |
| Previous Adjusted Close | $58.89 |
| Adjusted High | $60.23 |
| Adjusted Low | $58.79 |
Invest in Brighthouse Financial Inc (BHF)
Key People Brighthouse Financial Inc
| Employee | Position |
|---|---|
| Eric Thomas Steigerwalt | President, Chief Executive Officer & Director |
| Conor Murphy | Chief Operating Officer & Executive Vice President |
| Edward A. Spehar | Chief Financial Officer & Executive Vice President |
| Christine M. DeBiase | Chief Administrative Officer & General Counsel |
| John L. Rosenthal | Chief Investment Officer & Executive VP |
| Myles J. Lambert | Chief Marketing & Distribution Officer, EVP |
| Kristine H. Toscano | Chief Accounting Officer |
| David Rosenbaum | Head-Investor Relations |
| Vonda R. Huss | Chief Human Resources Officer & Executive VP |
| Jacob M. Jenkelowitz | Secretary |
| C. Edward Chaplin | Chairman |
| Stephen C. Hooley | Independent Director |
| Patrick J. Shouvlin | Independent Director |
| Paul M. Wetzel | Independent Director |
| Irene Chang Britt | Independent Director |
| Diane E. Offereins | Independent Director |
| Eileen A. Mallesch | Independent Director |
| Lynn A. Dumais | Chief Accounting Officer |
Company Profile Brighthouse Financial Inc
Exchange: NASDAQ
IPO Date: July 17, 2017
Employees: 15,000
Sector: Financial Services
Industry: Insurance-Life
Website: Brighthouse Financial Inc Website
Address: 801 Corporate Center Dr, Charlotte, NC 28217
Historical Stock Data for Brighthouse Financial Inc (BHF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $59.52 | $60.23 | $58.79 | $58.89 | $58.89 | 751,837 |
| 2025-05-01 | $58.41 | $59.56 | $57.99 | $58.30 | $58.30 | 654,970 |
| 2025-04-30 | $55.83 | $58.55 | $55.16 | $58.22 | $58.22 | 1,387,573 |
| 2025-04-29 | $54.17 | $58.95 | $53.35 | $56.64 | $56.64 | 3,893,855 |
| 2025-04-28 | $54.66 | $55.34 | $53.98 | $54.41 | $54.41 | 474,290 |
| 2025-04-25 | $53.72 | $54.84 | $53.14 | $54.67 | $54.67 | 622,228 |
| 2025-04-24 | $52.25 | $54.46 | $51.33 | $53.86 | $53.86 | 554,775 |
| 2025-04-23 | $53.83 | $54.80 | $51.50 | $52.23 | $52.23 | 1,433,378 |
| 2025-04-22 | $49.94 | $51.86 | $48.60 | $51.82 | $51.82 | 808,410 |
| 2025-04-21 | $50.06 | $51.05 | $48.23 | $48.79 | $48.79 | 580,160 |
| 2025-04-17 | $49.92 | $51.27 | $49.75 | $50.65 | $50.65 | 520,966 |
| 2025-04-16 | $50.09 | $51.22 | $49.26 | $49.72 | $49.72 | 543,180 |
| 2025-04-15 | $50.85 | $52.08 | $50.47 | $50.66 | $50.66 | 743,681 |
| 2025-04-14 | $49.02 | $50.90 | $48.57 | $50.50 | $50.50 | 875,226 |
| 2025-04-11 | $47.16 | $47.92 | $45.39 | $47.82 | $47.82 | 980,313 |
| 2025-04-10 | $51.56 | $52.21 | $46.70 | $47.29 | $47.29 | 1,039,398 |
| 2025-04-09 | $46.38 | $54.10 | $44.29 | $53.88 | $53.88 | 2,388,801 |
| 2025-04-08 | $50.00 | $51.22 | $46.68 | $47.33 | $47.33 | 1,431,586 |
| 2025-04-07 | $47.38 | $50.73 | $45.68 | $47.83 | $47.83 | 1,217,742 |
| 2025-04-04 | $51.26 | $52.19 | $48.31 | $49.06 | $49.06 | 1,742,764 |
| 2025-04-03 | $56.45 | $57.21 | $54.79 | $54.99 | $54.99 | 2,181,138 |
| 2025-04-02 | $57.35 | $60.14 | $57.35 | $59.78 | $59.78 | 838,072 |
| 2025-04-01 | $57.93 | $58.63 | $57.01 | $58.17 | $58.17 | 739,822 |
| 2025-03-31 | $56.37 | $58.56 | $56.37 | $57.99 | $57.99 | 918,644 |
| 2025-03-28 | $58.68 | $59.27 | $56.81 | $57.55 | $57.55 | 390,854 |
| 2025-03-27 | $58.60 | $59.15 | $57.41 | $58.97 | $58.97 | 366,320 |
| 2025-03-26 | $59.57 | $60.98 | $58.59 | $59.09 | $59.09 | 433,542 |
| 2025-03-25 | $59.25 | $60.28 | $58.82 | $59.20 | $59.20 | 590,883 |
| 2025-03-24 | $59.07 | $59.99 | $58.64 | $59.34 | $59.34 | 570,387 |
| 2025-03-21 | $57.15 | $58.61 | $57.15 | $57.98 | $57.98 | 865,807 |
| 2025-03-20 | $57.45 | $58.80 | $57.45 | $57.98 | $57.98 | 317,299 |
| 2025-03-19 | $57.58 | $58.98 | $57.26 | $58.08 | $58.08 | 632,359 |
| 2025-03-18 | $57.20 | $58.74 | $56.98 | $57.12 | $57.12 | 809,682 |
| 2025-03-17 | $55.27 | $57.07 | $55.27 | $56.95 | $56.95 | 537,808 |
| 2025-03-14 | $54.22 | $55.70 | $53.50 | $55.60 | $55.60 | 336,492 |
| 2025-03-13 | $54.49 | $54.94 | $53.13 | $53.30 | $53.30 | 580,065 |
| 2025-03-12 | $54.28 | $54.84 | $52.85 | $54.25 | $54.25 | 796,150 |
| 2025-03-11 | $50.68 | $53.64 | $50.32 | $53.34 | $53.34 | 1,134,280 |
| 2025-03-10 | $53.45 | $54.43 | $49.82 | $50.48 | $50.48 | 902,625 |
| 2025-03-07 | $54.64 | $55.60 | $53.25 | $54.21 | $54.21 | 795,502 |
| 2025-03-06 | $55.67 | $56.07 | $54.20 | $54.91 | $54.91 | 798,680 |
| 2025-03-05 | $54.94 | $57.00 | $54.36 | $56.35 | $56.35 | 1,351,720 |
| 2025-03-04 | $57.12 | $57.13 | $53.77 | $54.96 | $54.96 | 1,231,394 |
| 2025-03-03 | $59.33 | $60.50 | $57.82 | $58.08 | $58.08 | 762,479 |
| 2025-02-28 | $59.28 | $59.72 | $58.02 | $59.31 | $59.31 | 1,421,481 |
| 2025-02-27 | $58.98 | $59.61 | $58.57 | $58.70 | $58.70 | 913,561 |
| 2025-02-26 | $59.12 | $60.25 | $58.00 | $58.30 | $58.30 | 609,498 |
| 2025-02-25 | $59.55 | $60.05 | $58.35 | $59.09 | $59.09 | 640,830 |
| 2025-02-24 | $60.23 | $60.50 | $58.84 | $59.44 | $59.44 | 1,045,610 |
| 2025-02-21 | $62.25 | $62.65 | $59.25 | $59.45 | $59.45 | 632,609 |
| 2025-02-20 | $62.58 | $62.89 | $61.19 | $61.87 | $61.87 | 637,363 |
| 2025-02-19 | $63.54 | $64.12 | $62.42 | $62.97 | $62.97 | 830,024 |
| 2025-02-18 | $62.25 | $63.28 | $61.64 | $62.81 | $62.81 | 1,209,895 |
| 2025-02-14 | $58.83 | $62.57 | $58.83 | $62.14 | $62.14 | 1,262,147 |
| 2025-02-13 | $58.43 | $59.20 | $57.80 | $58.74 | $58.74 | 841,300 |
| 2025-02-12 | $58.95 | $59.59 | $57.24 | $58.49 | $58.49 | 1,391,626 |
| 2025-02-11 | $59.03 | $59.37 | $58.48 | $58.49 | $58.49 | 843,438 |
| 2025-02-10 | $60.09 | $60.41 | $58.90 | $58.98 | $58.98 | 591,654 |
| 2025-02-07 | $59.69 | $60.30 | $59.04 | $59.96 | $59.96 | 566,349 |
| 2025-02-06 | $60.26 | $60.26 | $58.45 | $59.39 | $59.39 | 880,725 |
| 2025-02-05 | $60.16 | $60.43 | $59.38 | $59.50 | $59.50 | 935,390 |
| 2025-02-04 | $59.88 | $60.91 | $59.50 | $59.96 | $59.96 | 927,761 |
| 2025-02-03 | $59.20 | $61.26 | $58.95 | $59.98 | $59.98 | 1,096,412 |
| 2025-01-31 | $61.00 | $63.41 | $60.78 | $61.71 | $61.71 | 1,428,309 |
| 2025-01-30 | $62.40 | $62.95 | $61.03 | $61.26 | $61.26 | 1,137,126 |
| 2025-01-29 | $61.03 | $63.33 | $60.30 | $62.00 | $62.00 | 2,287,970 |
| 2025-01-28 | $50.92 | $64.00 | $50.92 | $58.33 | $58.33 | 3,111,701 |
| 2025-01-27 | $50.69 | $51.30 | $50.61 | $51.09 | $51.09 | 287,596 |
| 2025-01-24 | $50.53 | $51.07 | $49.40 | $50.68 | $50.68 | 254,654 |
| 2025-01-23 | $50.07 | $51.03 | $49.78 | $50.82 | $50.82 | 360,440 |
| 2025-01-22 | $51.30 | $51.46 | $50.15 | $50.15 | $50.15 | 245,026 |
| 2025-01-21 | $50.70 | $51.61 | $50.65 | $51.49 | $51.49 | 396,015 |
| 2025-01-17 | $50.57 | $50.84 | $50.30 | $50.56 | $50.56 | 257,572 |
| 2025-01-16 | $49.39 | $50.25 | $49.31 | $50.11 | $50.11 | 320,236 |
| 2025-01-15 | $49.10 | $49.80 | $48.56 | $49.55 | $49.55 | 329,619 |
| 2025-01-14 | $46.59 | $47.83 | $45.99 | $47.78 | $47.78 | 364,707 |
| 2025-01-13 | $45.42 | $46.57 | $45.42 | $46.44 | $46.44 | 269,761 |
| 2025-01-10 | $46.88 | $46.90 | $45.62 | $45.74 | $45.74 | 259,026 |
| 2025-01-08 | $47.93 | $47.93 | $46.95 | $47.75 | $47.75 | 216,509 |
| 2025-01-07 | $48.07 | $48.93 | $47.68 | $48.24 | $48.24 | 308,797 |
| 2025-01-06 | $48.11 | $49.25 | $47.98 | $48.04 | $48.04 | 298,284 |
| 2025-01-03 | $48.32 | $48.54 | $47.84 | $48.09 | $48.09 | 333,188 |
| 2025-01-02 | $48.26 | $48.74 | $47.75 | $47.99 | $47.99 | 233,312 |
| 2024-12-31 | $48.13 | $48.90 | $47.84 | $48.04 | $48.04 | 286,487 |
| 2024-12-30 | $47.63 | $48.49 | $47.04 | $47.97 | $47.97 | 321,540 |
| 2024-12-27 | $48.28 | $49.16 | $47.72 | $48.22 | $48.22 | 174,401 |
| 2024-12-26 | $48.22 | $48.89 | $48.15 | $48.80 | $48.80 | 164,346 |
| 2024-12-24 | $48.20 | $48.75 | $48.00 | $48.65 | $48.65 | 129,957 |
| 2024-12-23 | $47.69 | $48.16 | $47.32 | $48.07 | $48.07 | 292,558 |
| 2024-12-20 | $46.43 | $48.14 | $46.43 | $47.99 | $47.99 | 912,021 |
| 2024-12-19 | $46.28 | $47.16 | $46.28 | $46.63 | $46.63 | 331,879 |
| 2024-12-18 | $48.98 | $49.11 | $45.93 | $45.97 | $45.97 | 358,348 |
| 2024-12-17 | $49.43 | $49.50 | $48.78 | $48.96 | $48.96 | 371,030 |
| 2024-12-16 | $48.66 | $49.74 | $48.52 | $49.68 | $49.68 | 310,119 |
| 2024-12-13 | $48.96 | $49.31 | $48.60 | $48.78 | $48.78 | 281,547 |
| 2024-12-12 | $48.74 | $49.36 | $48.74 | $48.96 | $48.96 | 302,975 |
| 2024-12-11 | $48.50 | $48.61 | $47.66 | $48.52 | $48.52 | 386,027 |
| 2024-12-10 | $49.83 | $49.92 | $47.79 | $48.45 | $48.45 | 387,327 |
| 2024-12-09 | $51.54 | $51.54 | $50.00 | $50.10 | $50.10 | 329,715 |
| 2024-12-06 | $51.36 | $51.51 | $50.46 | $51.04 | $51.04 | 242,689 |
| 2024-12-05 | $51.17 | $51.63 | $51.08 | $51.22 | $51.22 | 334,162 |
| 2024-12-04 | $50.74 | $51.01 | $50.18 | $50.85 | $50.85 | 335,933 |
| 2024-12-03 | $52.31 | $52.65 | $50.47 | $50.80 | $50.80 | 546,498 |
| 2024-12-02 | $52.21 | $52.83 | $51.50 | $52.38 | $52.38 | 373,741 |
| 2024-11-29 | $52.83 | $53.04 | $52.20 | $52.27 | $52.27 | 151,237 |
| 2024-11-27 | $52.50 | $53.24 | $51.98 | $52.33 | $52.33 | 212,793 |
| 2024-11-26 | $52.39 | $52.73 | $51.71 | $52.42 | $52.42 | 286,484 |
| 2024-11-25 | $52.16 | $53.50 | $52.16 | $52.82 | $52.82 | 506,433 |
| 2024-11-22 | $50.29 | $51.84 | $49.87 | $51.74 | $51.74 | 271,505 |
| 2024-11-21 | $50.30 | $50.87 | $49.90 | $50.45 | $50.45 | 314,568 |
| 2024-11-20 | $50.11 | $50.45 | $49.28 | $50.00 | $50.00 | 321,079 |
| 2024-11-19 | $49.86 | $50.59 | $49.54 | $50.11 | $50.11 | 324,831 |
| 2024-11-18 | $51.00 | $51.36 | $50.47 | $51.06 | $51.06 | 383,147 |
| 2024-11-15 | $51.16 | $51.56 | $50.57 | $50.97 | $50.97 | 560,780 |
| 2024-11-14 | $51.75 | $52.00 | $50.54 | $51.09 | $51.09 | 359,985 |
| 2024-11-13 | $52.68 | $52.91 | $51.25 | $51.34 | $51.34 | 403,276 |
| 2024-11-12 | $52.19 | $52.98 | $51.74 | $52.48 | $52.48 | 383,834 |
| 2024-11-11 | $51.00 | $52.60 | $50.97 | $52.24 | $52.24 | 596,001 |
| 2024-11-08 | $52.90 | $53.24 | $50.48 | $50.51 | $50.51 | 626,139 |
| 2024-11-07 | $52.36 | $52.69 | $50.90 | $51.09 | $51.09 | 533,703 |
| 2024-11-06 | $51.10 | $52.94 | $50.50 | $52.91 | $52.91 | 803,301 |
| 2024-11-05 | $47.29 | $47.76 | $46.99 | $47.31 | $47.31 | 355,386 |
| 2024-11-04 | $47.69 | $48.10 | $46.92 | $47.46 | $47.46 | 408,260 |
| 2024-11-01 | $47.30 | $48.34 | $47.30 | $47.74 | $47.74 | 415,799 |
| 2024-10-31 | $48.40 | $48.73 | $47.30 | $47.30 | $47.30 | 292,550 |
| 2024-10-30 | $48.22 | $49.42 | $48.22 | $48.69 | $48.69 | 372,658 |
| 2024-10-29 | $48.67 | $49.42 | $48.21 | $48.22 | $48.22 | 385,301 |
| 2024-10-28 | $47.72 | $48.93 | $47.72 | $48.78 | $48.78 | 338,959 |
| 2024-10-25 | $49.07 | $49.35 | $47.16 | $47.41 | $47.41 | 464,903 |
| 2024-10-24 | $48.65 | $48.93 | $48.31 | $48.92 | $48.92 | 283,948 |
| 2024-10-23 | $48.37 | $48.74 | $48.14 | $48.55 | $48.55 | 393,486 |
| 2024-10-22 | $48.34 | $48.57 | $47.61 | $48.37 | $48.37 | 355,930 |
| 2024-10-21 | $49.10 | $49.36 | $48.39 | $48.51 | $48.51 | 540,967 |
| 2024-10-18 | $48.79 | $49.26 | $48.48 | $49.15 | $49.15 | 488,344 |
| 2024-10-17 | $48.46 | $49.06 | $47.97 | $48.91 | $48.91 | 416,143 |
| 2024-10-16 | $47.39 | $48.29 | $47.26 | $48.12 | $48.12 | 451,075 |
| 2024-10-15 | $46.86 | $47.86 | $46.41 | $47.35 | $47.35 | 489,185 |
| 2024-10-14 | $46.08 | $46.67 | $46.03 | $46.58 | $46.58 | 242,523 |
| 2024-10-11 | $45.27 | $46.20 | $45.27 | $46.16 | $46.16 | 273,602 |
| 2024-10-10 | $45.36 | $45.72 | $45.01 | $45.24 | $45.24 | 263,697 |
| 2024-10-09 | $44.65 | $45.58 | $44.61 | $45.17 | $45.17 | 279,767 |
| 2024-10-08 | $44.53 | $44.95 | $44.15 | $44.79 | $44.79 | 254,474 |
| 2024-10-07 | $45.55 | $45.71 | $44.29 | $44.53 | $44.53 | 294,830 |
| 2024-10-04 | $44.84 | $45.79 | $44.84 | $45.69 | $45.69 | 386,903 |
| 2024-10-03 | $44.09 | $44.09 | $43.45 | $43.94 | $43.94 | 255,453 |
| 2024-10-02 | $43.89 | $44.89 | $43.78 | $44.25 | $44.25 | 345,204 |
| 2024-10-01 | $45.00 | $45.00 | $43.56 | $43.95 | $43.95 | 278,814 |
| 2024-09-30 | $44.26 | $45.11 | $44.06 | $45.03 | $45.03 | 344,762 |
| 2024-09-27 | $44.58 | $45.11 | $44.10 | $44.63 | $44.63 | 251,772 |
| 2024-09-26 | $44.04 | $44.68 | $44.04 | $44.29 | $44.29 | 275,248 |
| 2024-09-25 | $43.64 | $43.84 | $43.26 | $43.71 | $43.71 | 261,380 |
| 2024-09-24 | $44.16 | $44.91 | $43.42 | $43.51 | $43.51 | 376,397 |
| 2024-09-23 | $44.32 | $44.74 | $44.03 | $44.10 | $44.10 | 351,447 |
| 2024-09-20 | $44.02 | $44.28 | $43.69 | $44.06 | $44.06 | 939,350 |
| 2024-09-19 | $44.10 | $44.67 | $43.79 | $44.36 | $44.36 | 363,194 |
| 2024-09-18 | $43.17 | $44.05 | $42.91 | $43.21 | $43.21 | 297,097 |
| 2024-09-17 | $42.79 | $43.74 | $42.79 | $43.23 | $43.23 | 264,309 |
| 2024-09-16 | $42.97 | $43.10 | $42.56 | $42.74 | $42.74 | 265,564 |
| 2024-09-13 | $42.80 | $42.97 | $42.53 | $42.70 | $42.70 | 305,549 |
| 2024-09-12 | $41.38 | $42.59 | $40.85 | $42.29 | $42.29 | 391,629 |
| 2024-09-11 | $41.19 | $41.20 | $40.00 | $41.15 | $41.15 | 527,896 |
| 2024-09-10 | $41.84 | $41.84 | $40.93 | $41.50 | $41.50 | 383,425 |
| 2024-09-09 | $42.69 | $42.72 | $41.44 | $41.86 | $41.86 | 380,330 |
| 2024-09-06 | $44.46 | $44.79 | $42.21 | $42.26 | $42.26 | 411,594 |
| 2024-09-05 | $45.76 | $45.76 | $44.25 | $44.36 | $44.36 | 252,093 |
| 2024-09-04 | $45.14 | $46.08 | $44.99 | $45.49 | $45.49 | 313,913 |
| 2024-09-03 | $45.35 | $45.90 | $44.76 | $45.14 | $45.14 | 330,027 |
| 2024-08-30 | $45.74 | $46.11 | $45.53 | $45.90 | $45.90 | 371,516 |
| 2024-08-29 | $46.16 | $46.16 | $45.29 | $45.70 | $45.70 | 219,221 |
| 2024-08-28 | $45.12 | $45.80 | $45.09 | $45.56 | $45.56 | 302,268 |
| 2024-08-27 | $45.35 | $45.70 | $44.93 | $45.36 | $45.36 | 261,102 |
| 2024-08-26 | $45.62 | $46.25 | $45.35 | $45.50 | $45.50 | 324,170 |
| 2024-08-23 | $44.71 | $45.72 | $44.67 | $45.37 | $45.37 | 301,757 |
| 2024-08-22 | $43.67 | $44.43 | $43.60 | $44.29 | $44.29 | 319,903 |
| 2024-08-21 | $43.73 | $43.82 | $42.99 | $43.79 | $43.79 | 341,788 |
| 2024-08-20 | $43.39 | $43.78 | $43.25 | $43.50 | $43.50 | 294,760 |
| 2024-08-19 | $43.33 | $43.84 | $42.92 | $43.52 | $43.52 | 402,291 |
| 2024-08-16 | $42.17 | $43.48 | $42.17 | $43.46 | $43.46 | 333,501 |
| 2024-08-15 | $41.89 | $42.68 | $41.44 | $42.17 | $42.17 | 364,621 |
| 2024-08-14 | $41.58 | $41.76 | $41.30 | $41.34 | $41.34 | 362,222 |
| 2024-08-13 | $41.07 | $41.53 | $40.82 | $41.52 | $41.52 | 382,455 |
| 2024-08-12 | $41.35 | $42.45 | $40.75 | $40.78 | $40.78 | 568,155 |
| 2024-08-09 | $42.42 | $42.46 | $41.46 | $41.96 | $41.96 | 588,556 |
| 2024-08-08 | $41.63 | $44.00 | $41.53 | $42.16 | $42.16 | 951,304 |
| 2024-08-07 | $44.66 | $45.12 | $44.00 | $44.37 | $44.37 | 475,877 |
| 2024-08-06 | $43.78 | $44.73 | $43.45 | $43.96 | $43.96 | 415,964 |
| 2024-08-05 | $45.00 | $45.00 | $42.44 | $43.45 | $43.45 | 686,387 |
| 2024-08-02 | $48.01 | $48.04 | $45.53 | $45.92 | $45.92 | 448,990 |
| 2024-08-01 | $50.02 | $50.65 | $48.18 | $48.84 | $48.84 | 497,393 |
| 2024-07-31 | $50.52 | $51.10 | $49.84 | $49.87 | $49.87 | 462,032 |
| 2024-07-30 | $49.36 | $50.92 | $49.36 | $50.66 | $50.66 | 726,592 |
| 2024-07-29 | $49.23 | $49.94 | $49.01 | $49.08 | $49.08 | 298,162 |
| 2024-07-26 | $48.62 | $49.28 | $48.62 | $49.10 | $49.10 | 326,317 |
| 2024-07-25 | $47.77 | $49.18 | $47.77 | $48.21 | $48.21 | 379,818 |
| 2024-07-24 | $48.52 | $49.16 | $47.64 | $47.66 | $47.66 | 298,436 |
| 2024-07-23 | $47.91 | $48.67 | $47.77 | $48.66 | $48.66 | 350,426 |
| 2024-07-22 | $47.95 | $48.25 | $47.39 | $48.16 | $48.16 | 269,564 |
| 2024-07-19 | $48.20 | $48.66 | $47.57 | $47.68 | $47.68 | 412,064 |
| 2024-07-18 | $48.88 | $49.64 | $48.26 | $48.35 | $48.35 | 356,335 |
| 2024-07-17 | $49.37 | $50.07 | $48.68 | $48.73 | $48.73 | 629,163 |
| 2024-07-16 | $49.13 | $49.83 | $49.07 | $49.52 | $49.52 | 451,043 |
| 2024-07-15 | $48.23 | $49.28 | $48.18 | $48.77 | $48.77 | 407,637 |
| 2024-07-12 | $47.60 | $48.33 | $47.57 | $48.02 | $48.02 | 414,250 |
| 2024-07-11 | $46.75 | $47.64 | $46.74 | $47.61 | $47.61 | 466,779 |
| 2024-07-10 | $45.37 | $46.56 | $44.87 | $46.47 | $46.47 | 810,992 |
| 2024-07-09 | $43.36 | $44.52 | $43.24 | $43.73 | $43.73 | 350,571 |
| 2024-07-08 | $43.14 | $44.11 | $43.14 | $43.36 | $43.36 | 550,333 |
| 2024-07-05 | $43.87 | $43.94 | $42.81 | $42.98 | $42.98 | 298,692 |
| 2024-07-03 | $44.01 | $44.62 | $43.72 | $43.95 | $43.95 | 213,064 |
| 2024-07-02 | $43.40 | $43.88 | $43.20 | $43.88 | $43.88 | 488,199 |
| 2024-07-01 | $43.51 | $44.18 | $43.09 | $43.37 | $43.37 | 360,212 |
| 2024-06-28 | $43.58 | $44.10 | $43.17 | $43.34 | $43.34 | 759,985 |
| 2024-06-27 | $43.24 | $43.74 | $42.97 | $43.55 | $43.55 | 391,207 |
| 2024-06-26 | $43.32 | $43.33 | $42.73 | $43.25 | $43.25 | 303,460 |
| 2024-06-25 | $43.58 | $43.68 | $43.13 | $43.43 | $43.43 | 320,029 |
| 2024-06-24 | $43.34 | $44.11 | $43.34 | $43.72 | $43.72 | 338,361 |
| 2024-06-21 | $43.16 | $43.29 | $42.70 | $43.07 | $43.07 | 1,045,814 |
| 2024-06-20 | $41.97 | $43.20 | $41.97 | $43.06 | $43.06 | 365,006 |
| 2024-06-18 | $41.72 | $42.33 | $41.60 | $42.07 | $42.07 | 299,813 |
| 2024-06-17 | $41.42 | $41.99 | $41.03 | $41.79 | $41.79 | 513,632 |
| 2024-06-14 | $40.70 | $41.02 | $40.24 | $41.01 | $41.01 | 326,204 |
| 2024-06-13 | $41.77 | $41.97 | $40.93 | $41.25 | $41.25 | 356,045 |
| 2024-06-12 | $42.82 | $42.87 | $41.66 | $41.90 | $41.90 | 460,165 |
| 2024-06-11 | $42.41 | $42.55 | $41.53 | $41.91 | $41.91 | 436,676 |
| 2024-06-10 | $42.22 | $42.68 | $41.91 | $42.61 | $42.61 | 485,041 |
| 2024-06-07 | $42.63 | $43.16 | $42.52 | $42.86 | $42.86 | 249,313 |
| 2024-06-06 | $43.40 | $43.74 | $42.80 | $42.85 | $42.85 | 355,534 |
| 2024-06-05 | $43.60 | $43.71 | $42.76 | $43.58 | $43.58 | 315,106 |
| 2024-06-04 | $44.04 | $44.52 | $43.40 | $43.42 | $43.42 | 335,800 |
| 2024-06-03 | $45.12 | $45.12 | $44.05 | $44.46 | $44.46 | 384,615 |
| 2024-05-31 | $43.84 | $44.57 | $43.59 | $44.51 | $44.51 | 517,009 |
| 2024-05-30 | $42.48 | $43.59 | $42.09 | $43.58 | $43.58 | 470,650 |
| 2024-05-29 | $42.17 | $42.36 | $41.73 | $42.27 | $42.27 | 342,641 |
| 2024-05-28 | $43.24 | $43.36 | $42.21 | $42.75 | $42.75 | 415,077 |
| 2024-05-24 | $43.21 | $43.48 | $43.14 | $43.30 | $43.30 | 329,547 |
| 2024-05-23 | $44.29 | $44.55 | $43.05 | $43.23 | $43.23 | 338,810 |
| 2024-05-22 | $44.50 | $45.05 | $44.02 | $44.20 | $44.20 | 452,064 |
| 2024-05-21 | $44.87 | $45.20 | $44.59 | $44.64 | $44.64 | 327,925 |
| 2024-05-20 | $45.80 | $46.02 | $44.82 | $45.02 | $45.02 | 389,115 |
| 2024-05-17 | $46.32 | $46.60 | $45.82 | $45.86 | $45.86 | 297,217 |
| 2024-05-16 | $45.94 | $46.39 | $45.62 | $46.22 | $46.22 | 459,902 |
| 2024-05-15 | $46.19 | $46.28 | $45.30 | $45.65 | $45.65 | 368,722 |
| 2024-05-14 | $46.25 | $46.70 | $45.98 | $46.03 | $46.03 | 445,848 |
| 2024-05-13 | $45.81 | $46.98 | $45.81 | $46.12 | $46.12 | 499,360 |
| 2024-05-10 | $46.66 | $47.05 | $45.60 | $45.68 | $45.68 | 577,075 |
| 2024-05-09 | $45.84 | $46.78 | $45.69 | $46.57 | $46.57 | 826,850 |
| 2024-05-08 | $49.24 | $49.45 | $45.44 | $45.77 | $45.77 | 1,309,451 |
| 2024-05-07 | $51.13 | $51.61 | $50.67 | $51.07 | $51.07 | 1,061,108 |
| 2024-05-06 | $49.53 | $50.96 | $49.11 | $50.73 | $50.73 | 976,221 |
| 2024-05-03 | $49.04 | $49.39 | $48.34 | $48.99 | $48.99 | 622,198 |
| 2024-05-02 | $49.34 | $49.34 | $48.45 | $48.50 | $48.50 | 483,687 |
| 2024-05-01 | $48.04 | $49.55 | $48.04 | $48.75 | $48.75 | 617,975 |
| 2024-04-30 | $48.10 | $48.80 | $48.10 | $48.25 | $48.25 | 320,564 |
| 2024-04-29 | $49.11 | $49.75 | $48.63 | $48.67 | $48.67 | 514,977 |
| 2024-04-26 | $48.90 | $48.90 | $48.28 | $48.73 | $48.73 | 591,148 |
| 2024-04-25 | $50.20 | $50.31 | $48.84 | $49.03 | $49.03 | 592,711 |
| 2024-04-24 | $49.56 | $50.82 | $48.90 | $50.50 | $50.50 | 971,234 |
| 2024-04-23 | $49.26 | $50.48 | $49.26 | $49.90 | $49.90 | 593,404 |
| 2024-04-22 | $49.12 | $49.87 | $48.63 | $49.15 | $49.15 | 316,648 |
| 2024-04-19 | $47.56 | $49.01 | $47.56 | $48.91 | $48.91 | 379,320 |
| 2024-04-18 | $47.25 | $47.89 | $47.08 | $47.58 | $47.58 | 260,661 |
| 2024-04-17 | $47.35 | $47.85 | $46.94 | $46.94 | $46.94 | 289,963 |
| 2024-04-16 | $46.77 | $47.45 | $46.16 | $47.35 | $47.35 | 527,474 |
| 2024-04-15 | $48.54 | $49.08 | $46.97 | $46.98 | $46.98 | 319,347 |
| 2024-04-12 | $47.65 | $48.24 | $47.55 | $47.96 | $47.96 | 459,576 |
| 2024-04-11 | $49.04 | $49.04 | $47.50 | $47.80 | $47.80 | 419,052 |
| 2024-04-10 | $49.37 | $49.78 | $48.56 | $49.06 | $49.06 | 368,134 |
| 2024-04-09 | $50.83 | $51.38 | $49.79 | $50.25 | $50.25 | 313,301 |
| 2024-04-08 | $51.42 | $51.73 | $51.05 | $51.08 | $51.08 | 267,475 |
| 2024-04-05 | $50.57 | $51.53 | $50.57 | $51.30 | $51.30 | 387,342 |
| 2024-04-04 | $52.37 | $52.48 | $50.74 | $50.75 | $50.75 | 334,920 |
| 2024-04-03 | $50.54 | $51.60 | $50.48 | $51.49 | $51.49 | 235,193 |
| 2024-04-02 | $51.08 | $51.55 | $50.70 | $50.74 | $50.74 | 414,820 |
| 2024-04-01 | $51.40 | $51.50 | $50.72 | $50.95 | $50.95 | 294,625 |
| 2024-03-28 | $51.33 | $51.90 | $50.85 | $51.54 | $51.54 | 446,831 |
| 2024-03-27 | $49.89 | $51.22 | $49.76 | $51.19 | $51.19 | 313,716 |
| 2024-03-26 | $49.04 | $49.87 | $48.80 | $49.49 | $49.49 | 378,085 |
| 2024-03-25 | $47.64 | $49.23 | $47.64 | $49.03 | $49.03 | 309,791 |
| 2024-03-22 | $49.27 | $49.27 | $47.58 | $47.64 | $47.64 | 445,120 |
| 2024-03-21 | $48.91 | $49.60 | $48.49 | $49.13 | $49.13 | 402,814 |
| 2024-03-20 | $47.11 | $48.69 | $47.11 | $48.67 | $48.67 | 395,639 |
| 2024-03-19 | $47.14 | $47.88 | $46.91 | $47.44 | $47.44 | 501,329 |
| 2024-03-18 | $47.52 | $47.76 | $47.13 | $47.15 | $47.15 | 442,339 |
| 2024-03-15 | $47.15 | $48.00 | $47.15 | $47.58 | $47.58 | 737,566 |
| 2024-03-14 | $47.77 | $47.77 | $46.66 | $47.09 | $47.09 | 363,715 |
| 2024-03-13 | $47.35 | $47.97 | $47.35 | $47.64 | $47.64 | 373,734 |
| 2024-03-12 | $47.00 | $47.22 | $46.58 | $47.21 | $47.21 | 343,823 |
| 2024-03-11 | $46.09 | $47.08 | $46.00 | $46.79 | $46.79 | 348,419 |
| 2024-03-08 | $43.47 | $46.90 | $43.47 | $46.20 | $46.20 | 420,232 |
| 2024-03-07 | $46.19 | $46.71 | $45.81 | $45.86 | $45.86 | 436,228 |
| 2024-03-06 | $46.09 | $46.44 | $45.14 | $45.90 | $45.90 | 487,227 |
| 2024-03-05 | $45.26 | $46.46 | $45.26 | $45.79 | $45.79 | 404,804 |
| 2024-03-04 | $46.08 | $46.48 | $45.26 | $45.61 | $45.61 | 570,430 |
| 2024-03-01 | $46.14 | $46.88 | $45.68 | $46.16 | $46.16 | 438,788 |
| 2024-02-29 | $47.66 | $48.08 | $46.30 | $46.55 | $46.55 | 600,745 |
| 2024-02-28 | $47.12 | $47.68 | $47.11 | $47.13 | $47.13 | 327,416 |
| 2024-02-27 | $47.18 | $47.70 | $46.88 | $47.21 | $47.21 | 383,810 |
| 2024-02-26 | $47.63 | $47.92 | $46.58 | $46.85 | $46.85 | 443,882 |
| 2024-02-23 | $47.25 | $48.33 | $46.88 | $47.89 | $47.89 | 567,437 |
| 2024-02-22 | $48.06 | $48.32 | $47.29 | $47.71 | $47.71 | 393,108 |
| 2024-02-21 | $47.71 | $47.93 | $47.06 | $47.80 | $47.80 | 331,377 |
| 2024-02-20 | $46.96 | $48.01 | $46.93 | $47.63 | $47.63 | 359,964 |
| 2024-02-16 | $48.24 | $48.53 | $47.55 | $47.63 | $47.63 | 427,893 |
| 2024-02-15 | $47.76 | $49.68 | $47.76 | $48.83 | $48.83 | 643,120 |
| 2024-02-14 | $46.98 | $48.32 | $45.94 | $47.53 | $47.53 | 899,222 |
| 2024-02-13 | $46.20 | $47.30 | $44.52 | $46.64 | $46.64 | 1,765,908 |
| 2024-02-12 | $53.11 | $54.73 | $53.05 | $53.46 | $53.46 | 783,764 |
| 2024-02-09 | $52.69 | $52.84 | $51.76 | $52.70 | $52.70 | 304,301 |
| 2024-02-08 | $52.00 | $52.64 | $51.50 | $52.64 | $52.64 | 309,742 |
| 2024-02-07 | $51.87 | $52.51 | $51.60 | $52.30 | $52.30 | 295,360 |
| 2024-02-06 | $51.13 | $51.83 | $51.08 | $51.48 | $51.48 | 496,790 |
| 2024-02-05 | $51.00 | $51.51 | $50.51 | $51.19 | $51.19 | 285,726 |
| 2024-02-02 | $50.26 | $51.36 | $50.16 | $51.13 | $51.13 | 290,831 |
| 2024-02-01 | $51.47 | $51.94 | $49.69 | $50.85 | $50.85 | 338,477 |
| 2024-01-31 | $53.18 | $53.44 | $51.65 | $51.77 | $51.77 | 538,823 |
| 2024-01-30 | $53.39 | $53.70 | $53.22 | $53.36 | $53.36 | 228,630 |
| 2024-01-29 | $53.69 | $53.69 | $53.11 | $53.61 | $53.61 | 253,997 |
| 2024-01-26 | $53.50 | $54.07 | $53.42 | $53.72 | $53.72 | 313,618 |
| 2024-01-25 | $52.32 | $53.58 | $52.17 | $53.58 | $53.58 | 372,496 |
| 2024-01-24 | $51.59 | $52.29 | $51.50 | $51.90 | $51.90 | 215,350 |
| 2024-01-23 | $51.84 | $52.25 | $51.16 | $51.20 | $51.20 | 270,990 |
| 2024-01-22 | $51.44 | $52.09 | $51.32 | $51.37 | $51.37 | 326,042 |
| 2024-01-19 | $50.39 | $51.08 | $49.79 | $51.04 | $51.04 | 399,465 |
| 2024-01-18 | $49.56 | $50.39 | $48.92 | $50.00 | $50.00 | 551,684 |
| 2024-01-17 | $49.08 | $49.97 | $49.08 | $49.30 | $49.30 | 468,646 |
| 2024-01-16 | $51.60 | $51.60 | $49.67 | $49.80 | $49.80 | 462,831 |
| 2024-01-12 | $52.01 | $52.23 | $51.11 | $51.46 | $51.46 | 262,422 |
| 2024-01-11 | $52.07 | $52.30 | $51.35 | $51.71 | $51.71 | 300,158 |
| 2024-01-10 | $51.77 | $52.53 | $51.67 | $52.53 | $52.53 | 405,286 |
| 2024-01-09 | $52.47 | $52.66 | $51.69 | $51.70 | $51.70 | 381,956 |
| 2024-01-08 | $52.83 | $53.32 | $52.43 | $53.21 | $53.21 | 278,012 |
| 2024-01-05 | $52.14 | $53.83 | $52.14 | $52.89 | $52.89 | 553,968 |
| 2024-01-04 | $51.72 | $52.69 | $51.53 | $52.36 | $52.36 | 484,257 |
| 2024-01-03 | $51.95 | $52.33 | $50.89 | $51.63 | $51.63 | 407,022 |
| 2024-01-02 | $52.64 | $53.41 | $52.50 | $52.83 | $52.83 | 339,448 |
| 2023-12-29 | $53.74 | $53.80 | $52.85 | $52.92 | $52.92 | 238,215 |
| 2023-12-28 | $53.33 | $53.93 | $53.33 | $53.73 | $53.73 | 179,828 |
| 2023-12-27 | $54.29 | $54.29 | $53.36 | $53.58 | $53.58 | 192,475 |
| 2023-12-26 | $53.52 | $54.21 | $53.50 | $54.11 | $54.11 | 193,309 |
| 2023-12-22 | $53.57 | $54.29 | $53.51 | $53.61 | $53.61 | 194,310 |
| 2023-12-21 | $53.23 | $53.65 | $52.77 | $53.63 | $53.63 | 241,174 |
| 2023-12-20 | $53.70 | $54.30 | $52.88 | $52.89 | $52.89 | 286,496 |
| 2023-12-19 | $53.00 | $53.84 | $52.61 | $53.75 | $53.75 | 590,667 |
| 2023-12-18 | $53.47 | $53.47 | $52.46 | $52.69 | $52.69 | 415,913 |
| 2023-12-15 | $53.99 | $54.19 | $52.61 | $52.98 | $52.98 | 1,187,082 |
| 2023-12-14 | $55.23 | $56.25 | $54.36 | $54.65 | $54.65 | 492,973 |
| 2023-12-13 | $52.79 | $54.87 | $52.78 | $54.45 | $54.45 | 389,428 |
| 2023-12-12 | $52.80 | $53.45 | $52.76 | $53.03 | $53.03 | 244,490 |
| 2023-12-11 | $53.00 | $53.82 | $52.94 | $53.06 | $53.06 | 345,773 |
| 2023-12-08 | $52.31 | $53.48 | $52.31 | $53.23 | $53.23 | 222,364 |
| 2023-12-07 | $52.40 | $52.81 | $52.25 | $52.49 | $52.49 | 281,455 |
| 2023-12-06 | $52.74 | $53.50 | $52.19 | $52.23 | $52.23 | 204,652 |
| 2023-12-05 | $52.96 | $53.07 | $52.30 | $52.34 | $52.34 | 307,256 |
| 2023-12-04 | $52.37 | $53.50 | $52.37 | $53.38 | $53.38 | 256,387 |
| 2023-12-01 | $51.63 | $52.90 | $51.50 | $52.61 | $52.61 | 330,259 |
| 2023-11-30 | $51.50 | $52.32 | $51.30 | $52.03 | $52.03 | 322,262 |
| 2023-11-29 | $51.87 | $52.43 | $51.41 | $51.43 | $51.43 | 340,524 |
| 2023-11-28 | $52.13 | $52.13 | $51.13 | $51.53 | $51.53 | 272,893 |
| 2023-11-27 | $51.10 | $52.13 | $50.32 | $52.02 | $52.02 | 431,488 |
| 2023-11-24 | $50.44 | $51.90 | $50.44 | $51.52 | $51.52 | 160,057 |
| 2023-11-22 | $50.05 | $50.69 | $49.66 | $50.61 | $50.61 | 250,735 |
| 2023-11-21 | $50.00 | $50.34 | $49.36 | $49.85 | $49.85 | 280,734 |
| 2023-11-20 | $50.40 | $50.44 | $49.39 | $50.11 | $50.11 | 406,108 |
| 2023-11-17 | $49.78 | $50.72 | $49.76 | $50.64 | $50.64 | 382,757 |
| 2023-11-16 | $49.63 | $49.63 | $48.76 | $48.77 | $48.77 | 313,207 |
| 2023-11-15 | $49.00 | $49.84 | $48.96 | $49.52 | $49.52 | 382,875 |
| 2023-11-14 | $48.55 | $49.70 | $48.12 | $49.16 | $49.16 | 301,803 |
| 2023-11-13 | $46.54 | $47.70 | $46.49 | $46.97 | $46.97 | 314,780 |
| 2023-11-10 | $46.25 | $47.14 | $45.90 | $46.97 | $46.97 | 330,138 |
| 2023-11-09 | $46.98 | $47.20 | $45.70 | $46.05 | $46.05 | 470,847 |
| 2023-11-08 | $50.00 | $50.00 | $46.09 | $46.73 | $46.73 | 565,925 |
| 2023-11-07 | $47.75 | $48.12 | $47.27 | $48.03 | $48.03 | 361,563 |
| 2023-11-06 | $48.51 | $48.70 | $47.58 | $48.08 | $48.08 | 286,127 |
| 2023-11-03 | $48.50 | $49.48 | $47.87 | $48.66 | $48.66 | 334,791 |
| 2023-11-02 | $45.73 | $47.33 | $45.62 | $47.33 | $47.33 | 402,208 |
| 2023-11-01 | $45.13 | $45.66 | $44.13 | $45.04 | $45.04 | 397,944 |
| 2023-10-31 | $44.94 | $45.49 | $44.79 | $45.30 | $45.30 | 219,762 |
| 2023-10-30 | $45.30 | $46.21 | $44.77 | $44.99 | $44.99 | 253,765 |
| 2023-10-27 | $45.53 | $45.55 | $44.24 | $44.64 | $44.64 | 267,666 |
| 2023-10-26 | $44.38 | $45.72 | $44.38 | $45.44 | $45.44 | 279,631 |
| 2023-10-25 | $44.77 | $45.25 | $44.10 | $44.18 | $44.18 | 310,066 |
| 2023-10-24 | $45.56 | $45.87 | $45.01 | $45.31 | $45.31 | 330,125 |
| 2023-10-23 | $45.82 | $46.18 | $45.18 | $45.21 | $45.21 | 504,683 |
| 2023-10-20 | $48.02 | $48.02 | $46.15 | $46.19 | $46.19 | 393,121 |
| 2023-10-19 | $48.76 | $48.98 | $47.96 | $48.03 | $48.03 | 407,277 |
| 2023-10-18 | $49.44 | $49.69 | $48.59 | $48.99 | $48.99 | 241,949 |
| 2023-10-17 | $48.90 | $50.43 | $48.90 | $49.99 | $49.99 | 483,616 |
| 2023-10-16 | $48.23 | $49.44 | $48.23 | $49.23 | $49.23 | 357,510 |
| 2023-10-13 | $48.60 | $48.83 | $47.21 | $47.59 | $47.59 | 281,118 |
| 2023-10-12 | $49.09 | $49.09 | $47.85 | $48.10 | $48.10 | 307,593 |
| 2023-10-11 | $48.09 | $48.89 | $47.91 | $48.86 | $48.86 | 262,423 |
| 2023-10-10 | $48.05 | $48.78 | $48.03 | $48.14 | $48.14 | 488,867 |
| 2023-10-09 | $47.37 | $47.98 | $47.20 | $47.60 | $47.60 | 222,813 |
| 2023-10-06 | $46.27 | $48.15 | $46.20 | $47.74 | $47.74 | 337,996 |
| 2023-10-05 | $45.94 | $46.64 | $45.88 | $46.45 | $46.45 | 338,141 |
| 2023-10-04 | $46.06 | $46.24 | $45.27 | $46.15 | $46.15 | 565,933 |
| 2023-10-03 | $47.44 | $47.52 | $45.87 | $46.11 | $46.11 | 461,428 |
| 2023-10-02 | $48.89 | $48.90 | $47.66 | $47.97 | $47.97 | 585,840 |
| 2023-09-29 | $49.00 | $49.92 | $48.84 | $48.94 | $48.94 | 317,649 |
| 2023-09-28 | $48.20 | $49.70 | $47.55 | $48.98 | $48.98 | 358,086 |
| 2023-09-27 | $48.05 | $48.34 | $47.59 | $48.10 | $48.10 | 384,789 |
| 2023-09-26 | $48.85 | $49.50 | $47.88 | $47.89 | $47.89 | 396,589 |
| 2023-09-25 | $47.23 | $49.55 | $47.02 | $49.38 | $49.38 | 444,367 |
| 2023-09-22 | $47.32 | $47.87 | $47.21 | $47.35 | $47.35 | 663,215 |
| 2023-09-21 | $48.56 | $49.12 | $46.81 | $47.42 | $47.42 | 985,277 |
| 2023-09-20 | $51.81 | $52.22 | $51.23 | $51.27 | $51.27 | 400,307 |
| 2023-09-19 | $51.68 | $52.02 | $51.39 | $51.43 | $51.43 | 483,523 |
| 2023-09-18 | $52.01 | $52.10 | $51.55 | $51.57 | $51.57 | 375,172 |
| 2023-09-15 | $50.92 | $52.06 | $50.59 | $51.90 | $51.90 | 1,189,844 |
| 2023-09-14 | $51.08 | $51.56 | $50.82 | $51.31 | $51.31 | 500,286 |
| 2023-09-13 | $50.93 | $51.00 | $50.12 | $50.33 | $50.33 | 406,173 |
| 2023-09-12 | $49.94 | $51.04 | $49.76 | $50.55 | $50.55 | 392,298 |
| 2023-09-11 | $49.82 | $50.36 | $49.72 | $49.79 | $49.79 | 438,204 |
| 2023-09-08 | $48.74 | $49.97 | $48.31 | $49.69 | $49.69 | 364,750 |
| 2023-09-07 | $49.43 | $49.59 | $48.43 | $48.88 | $48.88 | 388,864 |
| 2023-09-06 | $48.61 | $49.50 | $48.37 | $49.36 | $49.36 | 325,624 |
| 2023-09-05 | $50.79 | $51.00 | $48.57 | $48.61 | $48.61 | 472,245 |
| 2023-09-01 | $50.00 | $51.20 | $50.00 | $51.15 | $51.15 | 399,294 |
| 2023-08-31 | $49.76 | $50.50 | $49.56 | $49.66 | $49.66 | 414,725 |
| 2023-08-30 | $49.33 | $50.06 | $49.33 | $49.70 | $49.70 | 242,522 |
| 2023-08-29 | $48.70 | $49.67 | $48.32 | $49.47 | $49.47 | 291,479 |
| 2023-08-28 | $48.18 | $49.02 | $48.03 | $48.50 | $48.50 | 216,967 |
| 2023-08-25 | $47.92 | $48.36 | $47.51 | $48.00 | $48.00 | 303,056 |
| 2023-08-24 | $47.24 | $48.41 | $47.24 | $47.92 | $47.92 | 223,256 |
| 2023-08-23 | $46.62 | $47.38 | $46.52 | $47.32 | $47.32 | 220,091 |
| 2023-08-22 | $47.49 | $47.77 | $46.49 | $46.61 | $46.61 | 218,290 |
| 2023-08-21 | $47.72 | $47.89 | $47.09 | $47.49 | $47.49 | 288,618 |
| 2023-08-18 | $46.96 | $47.93 | $46.96 | $47.57 | $47.57 | 313,873 |
| 2023-08-17 | $47.85 | $48.27 | $47.21 | $47.32 | $47.32 | 261,578 |
| 2023-08-16 | $47.47 | $48.42 | $47.46 | $47.67 | $47.67 | 281,865 |
| 2023-08-15 | $48.45 | $48.53 | $47.54 | $47.71 | $47.71 | 411,385 |
| 2023-08-14 | $49.89 | $49.89 | $48.83 | $48.92 | $48.92 | 360,698 |
| 2023-08-11 | $49.61 | $50.44 | $49.14 | $50.05 | $50.05 | 470,649 |
| 2023-08-10 | $51.30 | $51.78 | $49.66 | $50.04 | $50.04 | 501,962 |
| 2023-08-09 | $54.60 | $54.60 | $50.69 | $50.72 | $50.72 | 703,500 |
| 2023-08-08 | $53.15 | $54.73 | $52.58 | $54.60 | $54.60 | 402,402 |
| 2023-08-07 | $53.31 | $54.33 | $53.25 | $54.08 | $54.08 | 267,825 |
| 2023-08-04 | $52.71 | $54.08 | $52.41 | $53.43 | $53.43 | 477,620 |
| 2023-08-03 | $51.76 | $53.10 | $51.60 | $52.69 | $52.69 | 396,345 |
| 2023-08-02 | $51.52 | $52.23 | $51.20 | $51.94 | $51.94 | 288,485 |
| 2023-08-01 | $52.20 | $52.29 | $51.39 | $52.18 | $52.18 | 307,145 |
| 2023-07-31 | $51.95 | $52.71 | $51.95 | $52.13 | $52.13 | 258,479 |
| 2023-07-28 | $52.02 | $52.37 | $51.70 | $51.84 | $51.84 | 443,872 |
| 2023-07-27 | $51.97 | $52.78 | $51.53 | $51.63 | $51.63 | 303,651 |
| 2023-07-26 | $50.84 | $52.13 | $50.84 | $51.79 | $51.79 | 328,744 |
| 2023-07-25 | $50.74 | $51.31 | $50.60 | $50.94 | $50.94 | 258,685 |
| 2023-07-24 | $50.39 | $51.12 | $50.39 | $50.90 | $50.90 | 452,635 |
| 2023-07-21 | $51.02 | $51.02 | $50.33 | $50.38 | $50.38 | 355,408 |
| 2023-07-20 | $50.79 | $50.99 | $50.28 | $50.86 | $50.86 | 348,041 |
| 2023-07-19 | $49.65 | $50.66 | $49.65 | $50.44 | $50.44 | 311,708 |
| 2023-07-18 | $48.86 | $50.19 | $48.86 | $49.76 | $49.76 | 195,746 |
| 2023-07-17 | $48.39 | $49.29 | $48.04 | $49.00 | $49.00 | 267,829 |
| 2023-07-14 | $49.60 | $49.60 | $47.94 | $48.30 | $48.30 | 296,132 |
| 2023-07-13 | $48.51 | $49.22 | $48.14 | $49.21 | $49.21 | 238,872 |
| 2023-07-12 | $49.45 | $49.88 | $48.18 | $48.40 | $48.40 | 294,729 |
| 2023-07-11 | $48.33 | $49.14 | $47.85 | $48.82 | $48.82 | 326,598 |
| 2023-07-10 | $48.27 | $48.76 | $47.69 | $47.93 | $47.93 | 662,590 |
| 2023-07-07 | $47.42 | $48.94 | $47.26 | $48.51 | $48.51 | 437,341 |
| 2023-07-06 | $46.52 | $47.16 | $46.21 | $46.95 | $46.95 | 729,210 |
| 2023-07-05 | $47.28 | $47.79 | $46.79 | $47.25 | $47.25 | 456,612 |
| 2023-07-03 | $47.20 | $48.13 | $47.20 | $47.74 | $47.74 | 179,048 |
| 2023-06-30 | $47.58 | $47.83 | $46.83 | $47.35 | $47.35 | 432,617 |
| 2023-06-29 | $45.60 | $46.90 | $45.55 | $46.82 | $46.82 | 864,662 |
| 2023-06-28 | $45.90 | $45.90 | $45.01 | $45.60 | $45.60 | 492,016 |
| 2023-06-27 | $45.02 | $46.07 | $44.87 | $45.80 | $45.80 | 1,166,538 |
| 2023-06-26 | $44.20 | $45.18 | $44.13 | $44.71 | $44.71 | 275,576 |
| 2023-06-23 | $44.10 | $44.59 | $43.82 | $44.11 | $44.11 | 623,637 |
| 2023-06-22 | $44.82 | $44.89 | $43.87 | $44.67 | $44.67 | 357,316 |
| 2023-06-21 | $44.59 | $45.44 | $44.38 | $44.95 | $44.95 | 323,202 |
| 2023-06-20 | $44.83 | $45.08 | $43.72 | $44.92 | $44.92 | 449,798 |
| 2023-06-16 | $45.56 | $45.60 | $44.62 | $45.04 | $45.04 | 947,130 |
| 2023-06-15 | $44.42 | $45.49 | $44.42 | $45.48 | $45.48 | 290,575 |
| 2023-06-14 | $46.02 | $46.90 | $44.52 | $44.83 | $44.83 | 405,707 |
| 2023-06-13 | $44.94 | $46.18 | $44.78 | $45.96 | $45.96 | 473,035 |
| 2023-06-12 | $44.22 | $45.16 | $44.04 | $44.77 | $44.77 | 338,310 |
| 2023-06-09 | $44.56 | $44.74 | $44.20 | $44.42 | $44.42 | 251,420 |
| 2023-06-08 | $45.23 | $45.56 | $44.28 | $44.55 | $44.55 | 334,633 |
| 2023-06-07 | $44.60 | $45.95 | $43.89 | $45.49 | $45.49 | 809,030 |
| 2023-06-06 | $42.66 | $44.77 | $42.66 | $44.16 | $44.16 | 624,563 |
| 2023-06-05 | $43.38 | $43.66 | $42.62 | $42.83 | $42.83 | 392,244 |
| 2023-06-02 | $42.53 | $44.07 | $42.47 | $43.57 | $43.57 | 956,968 |
| 2023-06-01 | $40.56 | $41.73 | $40.27 | $41.59 | $41.59 | 507,831 |
| 2023-05-31 | $41.02 | $41.30 | $39.62 | $40.26 | $40.26 | 979,629 |
| 2023-05-30 | $41.44 | $41.76 | $40.60 | $41.50 | $41.50 | 690,767 |
| 2023-05-26 | $40.95 | $41.45 | $40.46 | $41.44 | $41.44 | 359,948 |
| 2023-05-25 | $40.12 | $40.80 | $39.98 | $40.78 | $40.78 | 425,420 |
| 2023-05-24 | $41.05 | $41.05 | $39.81 | $40.18 | $40.18 | 348,583 |
| 2023-05-23 | $41.33 | $42.46 | $41.14 | $41.30 | $41.30 | 465,737 |
| 2023-05-22 | $41.06 | $41.64 | $40.57 | $41.48 | $41.48 | 366,707 |
| 2023-05-19 | $42.08 | $42.28 | $40.77 | $40.87 | $40.87 | 396,952 |
| 2023-05-18 | $41.39 | $42.05 | $41.19 | $41.97 | $41.97 | 477,363 |
| 2023-05-17 | $40.54 | $41.87 | $40.38 | $41.64 | $41.64 | 461,005 |
| 2023-05-16 | $40.32 | $40.73 | $39.86 | $39.91 | $39.91 | 359,009 |
| 2023-05-15 | $39.92 | $40.93 | $39.80 | $40.61 | $40.61 | 442,553 |
| 2023-05-12 | $41.42 | $41.83 | $39.37 | $39.86 | $39.86 | 589,925 |
| 2023-05-11 | $40.19 | $40.99 | $39.82 | $40.95 | $40.95 | 533,506 |
| 2023-05-10 | $41.80 | $42.00 | $39.24 | $40.75 | $40.75 | 838,609 |
| 2023-05-09 | $41.83 | $42.37 | $41.08 | $41.85 | $41.85 | 692,249 |
| 2023-05-08 | $43.36 | $43.66 | $42.78 | $43.41 | $43.41 | 680,110 |
| 2023-05-05 | $41.93 | $42.97 | $41.90 | $42.93 | $42.93 | 590,219 |
| 2023-05-04 | $41.51 | $41.57 | $39.88 | $40.71 | $40.71 | 769,038 |
| 2023-05-03 | $42.75 | $43.67 | $41.97 | $42.11 | $42.11 | 611,339 |
| 2023-05-02 | $43.59 | $43.60 | $41.82 | $42.47 | $42.47 | 602,000 |
| 2023-05-01 | $44.07 | $44.67 | $43.80 | $44.05 | $44.05 | 491,244 |
| 2023-04-28 | $42.90 | $44.25 | $42.70 | $44.20 | $44.20 | 322,250 |
| 2023-04-27 | $42.10 | $43.04 | $41.77 | $42.93 | $42.93 | 446,636 |
| 2023-04-26 | $42.13 | $42.71 | $41.59 | $41.85 | $41.85 | 520,226 |
| 2023-04-25 | $42.19 | $42.60 | $41.87 | $42.13 | $42.13 | 383,871 |
| 2023-04-24 | $43.08 | $44.00 | $42.91 | $43.05 | $43.05 | 569,020 |
| 2023-04-21 | $44.03 | $44.05 | $42.97 | $43.47 | $43.47 | 437,675 |
| 2023-04-20 | $44.20 | $44.69 | $43.70 | $44.05 | $44.05 | 427,085 |
| 2023-04-19 | $43.93 | $44.86 | $43.75 | $44.75 | $44.75 | 537,474 |
| 2023-04-18 | $43.66 | $44.19 | $42.83 | $43.92 | $43.92 | 449,632 |
| 2023-04-17 | $42.43 | $43.66 | $42.17 | $43.61 | $43.61 | 385,056 |
| 2023-04-14 | $43.14 | $43.59 | $42.20 | $42.61 | $42.61 | 414,206 |
| 2023-04-13 | $42.53 | $42.93 | $42.16 | $42.52 | $42.52 | 408,966 |
| 2023-04-12 | $43.77 | $43.96 | $42.37 | $42.49 | $42.49 | 364,053 |
| 2023-04-11 | $42.62 | $43.42 | $42.23 | $43.13 | $43.13 | 415,235 |
| 2023-04-10 | $41.81 | $42.84 | $41.52 | $42.61 | $42.61 | 526,851 |
| 2023-04-06 | $42.01 | $42.54 | $41.52 | $41.98 | $41.98 | 666,817 |
| 2023-04-05 | $41.78 | $42.54 | $41.29 | $41.80 | $41.80 | 1,582,483 |
| 2023-04-04 | $44.01 | $44.45 | $41.54 | $42.42 | $42.42 | 915,873 |
| 2023-04-03 | $44.22 | $44.69 | $43.58 | $44.06 | $44.06 | 512,175 |
| 2023-03-31 | $43.49 | $44.18 | $43.09 | $44.11 | $44.11 | 318,285 |
| 2023-03-30 | $43.78 | $44.35 | $43.19 | $43.28 | $43.28 | 393,089 |
| 2023-03-29 | $43.17 | $43.28 | $42.49 | $43.10 | $43.10 | 555,613 |
| 2023-03-28 | $42.23 | $42.61 | $41.87 | $42.42 | $42.42 | 821,040 |
| 2023-03-27 | $42.26 | $43.20 | $41.67 | $42.66 | $42.66 | 911,108 |
| 2023-03-24 | $39.93 | $41.53 | $39.54 | $41.39 | $41.39 | 857,690 |
| 2023-03-23 | $42.21 | $42.69 | $40.43 | $40.83 | $40.83 | 727,590 |
| 2023-03-22 | $44.40 | $44.40 | $41.95 | $42.04 | $42.04 | 510,895 |
| 2023-03-21 | $44.32 | $45.22 | $44.14 | $44.48 | $44.48 | 903,957 |
| 2023-03-20 | $41.44 | $43.50 | $41.20 | $42.45 | $42.45 | 946,699 |
| 2023-03-17 | $43.07 | $43.24 | $40.21 | $40.67 | $40.67 | 1,424,263 |
| 2023-03-16 | $42.19 | $44.18 | $40.70 | $43.65 | $43.65 | 1,478,556 |
| 2023-03-15 | $42.54 | $43.26 | $41.49 | $42.98 | $42.98 | 932,967 |
| 2023-03-14 | $46.86 | $48.79 | $44.78 | $45.19 | $45.19 | 1,052,434 |
| 2023-03-13 | $47.05 | $47.11 | $43.42 | $45.13 | $45.13 | 1,106,439 |
| 2023-03-10 | $50.98 | $51.71 | $48.51 | $48.75 | $48.75 | 534,098 |
| 2023-03-09 | $54.79 | $54.83 | $51.57 | $51.84 | $51.84 | 627,969 |
| 2023-03-08 | $56.42 | $57.44 | $54.66 | $55.03 | $55.03 | 434,297 |
| 2023-03-07 | $57.01 | $57.36 | $56.04 | $56.28 | $56.28 | 369,713 |
| 2023-03-06 | $58.38 | $58.77 | $57.21 | $57.39 | $57.39 | 511,321 |
| 2023-03-03 | $57.85 | $58.80 | $57.39 | $58.45 | $58.45 | 360,473 |
| 2023-03-02 | $58.16 | $58.16 | $56.70 | $57.79 | $57.79 | 393,083 |
| 2023-03-01 | $57.40 | $59.21 | $57.40 | $58.35 | $58.35 | 451,790 |
| 2023-02-28 | $57.35 | $58.49 | $57.12 | $57.83 | $57.83 | 442,810 |
| 2023-02-27 | $57.73 | $58.40 | $57.18 | $57.41 | $57.41 | 341,569 |
| 2023-02-24 | $56.46 | $57.40 | $56.17 | $57.28 | $57.28 | 332,686 |
| 2023-02-23 | $57.17 | $58.26 | $56.48 | $57.21 | $57.21 | 294,017 |
| 2023-02-22 | $56.62 | $57.10 | $56.45 | $56.80 | $56.80 | 298,986 |
| 2023-02-21 | $58.28 | $58.69 | $56.34 | $56.71 | $56.71 | 349,322 |
| 2023-02-17 | $59.16 | $59.99 | $58.31 | $59.16 | $59.16 | 328,296 |
| 2023-02-16 | $59.39 | $60.54 | $59.07 | $59.37 | $59.37 | 351,078 |
| 2023-02-15 | $59.48 | $59.93 | $59.02 | $59.87 | $59.87 | 307,163 |
| 2023-02-14 | $59.68 | $60.30 | $58.86 | $59.74 | $59.74 | 402,656 |
| 2023-02-13 | $57.80 | $60.02 | $57.48 | $59.98 | $59.98 | 552,854 |
| 2023-02-10 | $57.17 | $58.76 | $53.27 | $57.84 | $57.84 | 955,999 |
| 2023-02-09 | $58.86 | $59.68 | $57.68 | $57.84 | $57.84 | 557,577 |
| 2023-02-08 | $57.21 | $58.85 | $56.87 | $58.44 | $58.44 | 455,779 |
| 2023-02-07 | $56.22 | $57.86 | $55.85 | $57.67 | $57.67 | 615,311 |
| 2023-02-06 | $56.36 | $57.29 | $55.91 | $56.65 | $56.65 | 452,371 |
| 2023-02-03 | $57.35 | $57.99 | $56.78 | $56.88 | $56.88 | 453,016 |
| 2023-02-02 | $56.86 | $58.25 | $55.80 | $57.91 | $57.91 | 515,896 |
| 2023-02-01 | $56.01 | $57.08 | $55.42 | $56.55 | $56.55 | 345,367 |
| 2023-01-31 | $55.01 | $56.28 | $54.50 | $56.27 | $56.27 | 474,479 |
| 2023-01-30 | $54.81 | $56.21 | $54.78 | $54.86 | $54.86 | 316,306 |
| 2023-01-27 | $55.26 | $55.85 | $55.12 | $55.40 | $55.40 | 254,947 |
| 2023-01-26 | $55.44 | $55.74 | $54.49 | $55.32 | $55.32 | 286,006 |
| 2023-01-25 | $53.62 | $55.17 | $53.62 | $55.00 | $55.00 | 243,520 |
| 2023-01-24 | $53.39 | $54.51 | $52.64 | $53.98 | $53.98 | 252,975 |
| 2023-01-23 | $52.96 | $54.28 | $52.28 | $53.82 | $53.82 | 303,948 |
| 2023-01-20 | $51.36 | $53.07 | $51.22 | $53.03 | $53.03 | 321,710 |
| 2023-01-19 | $51.00 | $51.53 | $50.35 | $51.29 | $51.29 | 557,294 |
| 2023-01-18 | $53.75 | $53.90 | $51.63 | $51.64 | $51.64 | 274,487 |
| 2023-01-17 | $54.01 | $54.16 | $53.43 | $53.94 | $53.94 | 355,913 |
| 2023-01-13 | $53.51 | $54.27 | $53.51 | $54.02 | $54.02 | 432,405 |
| 2023-01-12 | $54.37 | $54.47 | $53.57 | $53.74 | $53.74 | 305,959 |
| 2023-01-11 | $52.21 | $53.95 | $52.06 | $53.80 | $53.80 | 432,800 |
| 2023-01-10 | $52.32 | $52.32 | $51.51 | $51.86 | $51.86 | 426,406 |
| 2023-01-09 | $53.33 | $53.39 | $51.73 | $51.89 | $51.89 | 483,989 |
| 2023-01-06 | $52.73 | $53.28 | $52.51 | $53.18 | $53.18 | 325,592 |
| 2023-01-05 | $52.50 | $52.50 | $51.37 | $51.75 | $51.75 | 369,558 |
| 2023-01-04 | $51.59 | $52.48 | $51.56 | $52.14 | $52.14 | 334,690 |
| 2023-01-03 | $51.51 | $52.28 | $50.65 | $51.04 | $51.04 | 269,009 |
| 2022-12-30 | $51.25 | $51.69 | $50.81 | $51.27 | $51.27 | 242,243 |
| 2022-12-29 | $49.78 | $51.73 | $49.71 | $51.54 | $51.54 | 288,679 |
| 2022-12-28 | $50.71 | $51.03 | $49.66 | $49.69 | $49.69 | 363,444 |
| 2022-12-27 | $51.35 | $51.39 | $50.44 | $50.79 | $50.79 | 254,295 |
| 2022-12-23 | $50.85 | $51.46 | $50.64 | $51.13 | $51.13 | 310,712 |
| 2022-12-22 | $51.78 | $51.78 | $50.18 | $50.91 | $50.91 | 459,016 |
| 2022-12-21 | $51.19 | $52.44 | $51.17 | $52.03 | $52.03 | 497,578 |
| 2022-12-20 | $49.94 | $50.68 | $49.78 | $50.52 | $50.52 | 556,667 |
| 2022-12-19 | $50.00 | $50.61 | $49.50 | $49.85 | $49.85 | 416,593 |
| 2022-12-16 | $49.96 | $50.32 | $49.27 | $49.78 | $49.78 | 1,338,134 |
| 2022-12-15 | $51.40 | $51.58 | $50.50 | $50.69 | $50.69 | 376,117 |
| 2022-12-14 | $52.71 | $53.64 | $51.92 | $52.32 | $52.32 | 341,532 |
| 2022-12-13 | $54.94 | $54.94 | $52.25 | $52.72 | $52.72 | 502,566 |
| 2022-12-12 | $52.31 | $53.30 | $51.62 | $53.20 | $53.20 | 574,413 |
| 2022-12-09 | $52.41 | $53.17 | $52.16 | $52.17 | $52.17 | 266,332 |
| 2022-12-08 | $53.35 | $54.12 | $52.96 | $53.12 | $53.12 | 365,546 |
| 2022-12-07 | $53.01 | $53.78 | $52.88 | $52.98 | $52.98 | 283,631 |
| 2022-12-06 | $52.82 | $53.51 | $52.42 | $53.39 | $53.39 | 541,038 |
| 2022-12-05 | $54.47 | $54.62 | $52.74 | $53.16 | $53.16 | 622,960 |
| 2022-12-02 | $54.98 | $55.94 | $54.58 | $55.03 | $55.03 | 440,406 |
| 2022-12-01 | $55.99 | $56.17 | $55.39 | $55.60 | $55.60 | 329,444 |
| 2022-11-30 | $54.11 | $55.78 | $53.47 | $55.74 | $55.74 | 399,972 |
| 2022-11-29 | $53.99 | $54.87 | $53.99 | $54.54 | $54.54 | 254,566 |
| 2022-11-28 | $54.49 | $55.17 | $53.36 | $54.01 | $54.01 | 404,996 |
| 2022-11-25 | $54.69 | $55.50 | $52.05 | $55.34 | $55.34 | 138,775 |
| 2022-11-23 | $54.68 | $55.43 | $54.40 | $54.68 | $54.68 | 260,576 |
| 2022-11-22 | $54.71 | $55.66 | $54.69 | $55.30 | $55.30 | 359,560 |
| 2022-11-21 | $53.52 | $54.18 | $52.95 | $54.06 | $54.06 | 399,347 |
| 2022-11-18 | $53.45 | $54.84 | $53.02 | $53.80 | $53.80 | 338,556 |
| 2022-11-17 | $51.43 | $52.91 | $51.32 | $52.61 | $52.61 | 449,337 |
| 2022-11-16 | $54.32 | $54.54 | $52.27 | $52.71 | $52.71 | 482,519 |
| 2022-11-15 | $54.89 | $55.56 | $54.25 | $54.51 | $54.51 | 363,049 |
| 2022-11-14 | $53.85 | $54.56 | $53.48 | $54.02 | $54.02 | 422,302 |
| 2022-11-11 | $54.57 | $55.45 | $53.94 | $54.52 | $54.52 | 666,166 |
| 2022-11-10 | $52.28 | $54.36 | $51.73 | $53.93 | $53.93 | 1,087,547 |
| 2022-11-09 | $51.00 | $51.77 | $50.10 | $50.29 | $50.29 | 761,870 |
| 2022-11-08 | $54.50 | $54.50 | $50.75 | $52.24 | $52.24 | 1,441,796 |
| 2022-11-07 | $56.18 | $56.64 | $55.76 | $56.44 | $56.44 | 714,274 |
| 2022-11-04 | $55.27 | $56.33 | $54.69 | $56.04 | $56.04 | 620,648 |
| 2022-11-03 | $54.61 | $54.77 | $52.90 | $54.04 | $54.04 | 721,520 |
| 2022-11-02 | $57.15 | $58.00 | $56.10 | $56.37 | $56.37 | 557,081 |
| 2022-11-01 | $57.43 | $58.40 | $57.10 | $57.71 | $57.71 | 789,955 |
| 2022-10-31 | $56.56 | $57.69 | $56.34 | $57.07 | $57.07 | 506,285 |
| 2022-10-28 | $54.56 | $57.38 | $54.56 | $57.16 | $57.16 | 681,764 |
| 2022-10-27 | $55.09 | $55.50 | $54.27 | $54.43 | $54.43 | 363,747 |
| 2022-10-26 | $54.25 | $54.95 | $54.07 | $54.55 | $54.55 | 494,905 |
| 2022-10-25 | $52.42 | $54.42 | $52.30 | $53.97 | $53.97 | 508,853 |
| 2022-10-24 | $52.33 | $53.18 | $52.13 | $52.88 | $52.88 | 395,892 |
| 2022-10-21 | $50.01 | $52.53 | $49.92 | $52.15 | $52.15 | 721,331 |
| 2022-10-20 | $50.77 | $51.14 | $49.50 | $49.78 | $49.78 | 425,647 |
| 2022-10-19 | $50.67 | $51.67 | $49.69 | $50.57 | $50.57 | 379,456 |
| 2022-10-18 | $51.31 | $51.88 | $50.88 | $51.42 | $51.42 | 589,683 |
| 2022-10-17 | $49.92 | $50.28 | $49.40 | $49.84 | $49.84 | 593,181 |
| 2022-10-14 | $49.40 | $50.05 | $48.11 | $48.63 | $48.63 | 434,044 |
| 2022-10-13 | $46.10 | $49.01 | $45.44 | $48.93 | $48.93 | 576,326 |
| 2022-10-12 | $46.52 | $47.45 | $45.72 | $46.71 | $46.71 | 731,333 |
| 2022-10-11 | $46.41 | $47.88 | $46.23 | $46.82 | $46.82 | 737,277 |
| 2022-10-10 | $47.27 | $47.63 | $46.40 | $46.93 | $46.93 | 308,681 |
| 2022-10-07 | $47.55 | $47.96 | $46.40 | $46.99 | $46.99 | 601,154 |
| 2022-10-06 | $47.54 | $48.42 | $47.54 | $48.29 | $48.29 | 437,302 |
| 2022-10-05 | $47.55 | $48.39 | $47.16 | $48.26 | $48.26 | 383,999 |
| 2022-10-04 | $45.91 | $48.58 | $45.91 | $48.57 | $48.57 | 856,839 |
| 2022-10-03 | $44.09 | $45.32 | $43.21 | $45.11 | $45.11 | 446,151 |
| 2022-09-30 | $43.81 | $44.62 | $43.32 | $43.42 | $43.42 | 537,084 |
| 2022-09-29 | $43.74 | $43.83 | $42.66 | $43.81 | $43.81 | 699,853 |
| 2022-09-28 | $42.60 | $44.79 | $42.50 | $44.53 | $44.53 | 643,688 |
| 2022-09-27 | $43.77 | $44.29 | $42.33 | $42.82 | $42.82 | 704,936 |
| 2022-09-26 | $43.97 | $44.92 | $43.26 | $43.45 | $43.45 | 518,031 |
| 2022-09-23 | $46.01 | $46.37 | $44.13 | $44.68 | $44.68 | 580,184 |
| 2022-09-22 | $48.27 | $48.27 | $46.59 | $46.91 | $46.91 | 495,703 |
| 2022-09-21 | $48.87 | $49.72 | $48.11 | $48.13 | $48.13 | 366,347 |
| 2022-09-20 | $48.69 | $48.96 | $48.14 | $48.65 | $48.65 | 463,345 |
| 2022-09-19 | $47.03 | $49.25 | $47.03 | $49.21 | $49.21 | 543,607 |
| 2022-09-16 | $48.78 | $48.78 | $47.58 | $47.88 | $47.88 | 1,753,431 |
| 2022-09-15 | $49.18 | $50.07 | $48.87 | $49.27 | $49.27 | 584,028 |
| 2022-09-14 | $49.49 | $49.58 | $48.22 | $49.07 | $49.07 | 414,788 |
| 2022-09-13 | $49.66 | $50.48 | $49.15 | $49.24 | $49.24 | 477,831 |
| 2022-09-12 | $50.92 | $52.03 | $50.72 | $50.96 | $50.96 | 425,740 |
| 2022-09-09 | $49.13 | $50.75 | $49.13 | $50.72 | $50.72 | 576,120 |
| 2022-09-08 | $47.50 | $48.68 | $47.29 | $48.55 | $48.55 | 353,972 |
| 2022-09-07 | $46.64 | $47.90 | $46.30 | $47.80 | $47.80 | 514,649 |
| 2022-09-06 | $47.09 | $47.51 | $46.07 | $46.67 | $46.67 | 580,267 |
| 2022-09-02 | $48.22 | $48.54 | $46.60 | $46.88 | $46.88 | 504,596 |
| 2022-09-01 | $47.51 | $47.51 | $46.22 | $47.24 | $47.24 | 398,194 |
| 2022-08-31 | $47.95 | $48.18 | $47.34 | $47.55 | $47.55 | 418,150 |
| 2022-08-30 | $48.11 | $48.23 | $47.37 | $47.73 | $47.73 | 356,947 |
| 2022-08-29 | $47.88 | $48.54 | $47.62 | $48.09 | $48.09 | 366,485 |
| 2022-08-26 | $50.59 | $50.84 | $48.38 | $48.45 | $48.45 | 381,128 |
| 2022-08-25 | $49.07 | $50.87 | $48.63 | $50.48 | $50.48 | 312,609 |
| 2022-08-24 | $48.27 | $49.17 | $48.16 | $48.89 | $48.89 | 298,129 |
| 2022-08-23 | $48.34 | $49.09 | $48.34 | $48.49 | $48.49 | 529,128 |
| 2022-08-22 | $48.47 | $48.80 | $48.22 | $48.34 | $48.34 | 417,847 |
| 2022-08-19 | $50.78 | $50.97 | $49.43 | $49.58 | $49.58 | 351,442 |
| 2022-08-18 | $50.19 | $51.54 | $50.16 | $51.32 | $51.32 | 416,813 |
| 2022-08-17 | $49.91 | $50.61 | $49.57 | $50.32 | $50.32 | 622,192 |
| 2022-08-16 | $49.78 | $50.80 | $49.78 | $50.61 | $50.61 | 434,057 |
| 2022-08-15 | $49.43 | $50.20 | $49.36 | $49.92 | $49.92 | 366,663 |
| 2022-08-12 | $49.76 | $50.45 | $49.30 | $50.39 | $50.39 | 413,584 |
| 2022-08-11 | $48.92 | $49.57 | $48.80 | $49.51 | $49.51 | 743,368 |
| 2022-08-10 | $47.71 | $48.64 | $47.54 | $48.15 | $48.15 | 425,521 |
| 2022-08-09 | $46.00 | $46.94 | $45.79 | $46.87 | $46.87 | 723,889 |
| 2022-08-08 | $45.61 | $46.61 | $45.50 | $45.89 | $45.89 | 860,665 |
| 2022-08-05 | $48.73 | $48.73 | $44.80 | $45.13 | $45.13 | 1,141,017 |
| 2022-08-04 | $43.77 | $44.03 | $42.45 | $42.50 | $42.50 | 891,535 |
| 2022-08-03 | $42.80 | $44.00 | $42.65 | $43.85 | $43.85 | 907,336 |
| 2022-08-02 | $42.99 | $43.24 | $42.27 | $42.29 | $42.29 | 470,810 |
| 2022-08-01 | $42.91 | $43.50 | $42.34 | $43.21 | $43.21 | 494,103 |
| 2022-07-29 | $42.73 | $44.00 | $42.72 | $43.42 | $43.42 | 680,817 |
| 2022-07-28 | $42.42 | $42.93 | $41.73 | $42.65 | $42.65 | 421,923 |
| 2022-07-27 | $42.00 | $42.90 | $41.79 | $42.67 | $42.67 | 360,741 |
| 2022-07-26 | $41.84 | $42.28 | $41.35 | $41.46 | $41.46 | 423,190 |
| 2022-07-25 | $41.87 | $42.50 | $41.77 | $42.33 | $42.33 | 401,136 |
| 2022-07-22 | $42.24 | $42.51 | $41.07 | $41.64 | $41.64 | 294,701 |
| 2022-07-21 | $41.54 | $42.06 | $40.98 | $42.01 | $42.01 | 358,754 |
| 2022-07-20 | $41.25 | $42.18 | $41.06 | $41.97 | $41.97 | 471,524 |
| 2022-07-19 | $41.05 | $42.02 | $40.99 | $41.65 | $41.65 | 410,554 |
| 2022-07-18 | $40.87 | $41.40 | $39.97 | $40.19 | $40.19 | 473,641 |
| 2022-07-15 | $39.78 | $40.44 | $39.03 | $40.08 | $40.08 | 463,682 |
| 2022-07-14 | $38.60 | $39.43 | $38.38 | $38.97 | $38.97 | 531,307 |
| 2022-07-13 | $40.78 | $40.78 | $39.24 | $39.98 | $39.98 | 786,108 |
| 2022-07-12 | $40.20 | $42.33 | $40.19 | $41.42 | $41.42 | 582,257 |
| 2022-07-11 | $39.67 | $40.73 | $39.65 | $40.61 | $40.61 | 496,411 |
| 2022-07-08 | $40.51 | $41.09 | $40.25 | $40.54 | $40.54 | 567,299 |
| 2022-07-07 | $41.13 | $41.54 | $40.44 | $40.59 | $40.59 | 744,572 |
| 2022-07-06 | $40.82 | $41.43 | $39.53 | $39.95 | $39.95 | 1,344,221 |
| 2022-07-05 | $41.71 | $41.71 | $40.49 | $41.40 | $41.40 | 739,753 |
| 2022-07-01 | $40.82 | $42.79 | $40.82 | $42.61 | $42.61 | 1,066,697 |
| 2022-06-30 | $40.35 | $41.41 | $39.00 | $41.02 | $41.02 | 1,053,499 |
| 2022-06-29 | $41.32 | $42.23 | $40.97 | $41.32 | $41.32 | 899,631 |
| 2022-06-28 | $42.25 | $43.23 | $41.73 | $41.84 | $41.84 | 1,011,559 |
| 2022-06-27 | $42.25 | $42.36 | $41.44 | $41.63 | $41.63 | 727,883 |
| 2022-06-24 | $40.70 | $42.42 | $40.70 | $42.17 | $42.17 | 1,294,745 |
| 2022-06-23 | $41.26 | $41.31 | $39.47 | $40.28 | $40.28 | 514,737 |
| 2022-06-22 | $40.78 | $41.66 | $40.13 | $41.42 | $41.42 | 949,200 |
| 2022-06-21 | $42.34 | $42.75 | $41.15 | $41.70 | $41.70 | 1,101,323 |
| 2022-06-17 | $39.35 | $41.01 | $39.06 | $40.63 | $40.63 | 1,576,557 |
| 2022-06-16 | $41.00 | $41.10 | $38.82 | $39.29 | $39.29 | 1,076,642 |
| 2022-06-15 | $42.51 | $43.00 | $41.32 | $42.24 | $42.24 | 734,676 |
| 2022-06-14 | $41.46 | $42.00 | $41.00 | $41.67 | $41.67 | 874,934 |
| 2022-06-13 | $42.25 | $42.87 | $40.70 | $41.00 | $41.00 | 730,211 |
| 2022-06-10 | $45.36 | $46.27 | $43.92 | $43.98 | $43.98 | 547,830 |
| 2022-06-09 | $48.69 | $49.00 | $46.92 | $46.94 | $46.94 | 371,297 |
| 2022-06-08 | $49.31 | $49.64 | $48.78 | $49.09 | $49.09 | 300,210 |
| 2022-06-07 | $48.60 | $49.74 | $48.30 | $49.65 | $49.65 | 371,127 |
| 2022-06-06 | $48.76 | $50.21 | $48.11 | $49.25 | $49.25 | 519,468 |
| 2022-06-03 | $48.78 | $49.66 | $47.51 | $47.75 | $47.75 | 352,395 |
| 2022-06-02 | $48.40 | $49.23 | $48.10 | $49.02 | $49.02 | 415,506 |
| 2022-06-01 | $49.07 | $49.48 | $47.73 | $48.56 | $48.56 | 497,442 |
| 2022-05-31 | $49.02 | $49.97 | $48.60 | $49.12 | $49.12 | 668,953 |
| 2022-05-27 | $48.83 | $49.70 | $48.72 | $49.70 | $49.70 | 403,107 |
| 2022-05-26 | $47.34 | $48.92 | $47.34 | $48.45 | $48.45 | 341,087 |
| 2022-05-25 | $45.84 | $47.48 | $45.06 | $47.20 | $47.20 | 399,607 |
| 2022-05-24 | $46.18 | $46.24 | $44.40 | $45.86 | $45.86 | 477,697 |
| 2022-05-23 | $46.74 | $47.59 | $46.22 | $46.44 | $46.44 | 666,386 |
| 2022-05-20 | $46.28 | $46.64 | $44.57 | $45.87 | $45.87 | 435,206 |
| 2022-05-19 | $46.10 | $47.11 | $45.27 | $45.78 | $45.78 | 617,647 |
| 2022-05-18 | $48.78 | $48.93 | $46.65 | $46.81 | $46.81 | 512,010 |
| 2022-05-17 | $47.65 | $49.04 | $47.35 | $48.90 | $48.90 | 530,164 |
| 2022-05-16 | $45.62 | $46.78 | $45.15 | $46.34 | $46.34 | 912,900 |
| 2022-05-13 | $43.93 | $46.14 | $43.71 | $45.81 | $45.81 | 720,735 |
| 2022-05-12 | $44.54 | $44.76 | $41.70 | $43.30 | $43.30 | 1,329,400 |
| 2022-05-11 | $46.98 | $48.79 | $44.57 | $44.72 | $44.72 | 971,730 |
| 2022-05-10 | $50.50 | $50.85 | $46.06 | $47.24 | $47.24 | 1,380,401 |
| 2022-05-09 | $51.36 | $52.00 | $50.15 | $51.11 | $51.11 | 696,778 |
| 2022-05-06 | $53.38 | $53.45 | $51.47 | $52.11 | $52.11 | 625,920 |
| 2022-05-05 | $55.21 | $55.21 | $52.14 | $53.49 | $53.49 | 640,852 |
| 2022-05-04 | $53.33 | $55.91 | $52.73 | $55.75 | $55.75 | 547,829 |
| 2022-05-03 | $52.65 | $54.47 | $52.26 | $53.13 | $53.13 | 536,539 |
| 2022-05-02 | $51.41 | $52.57 | $50.99 | $52.56 | $52.56 | 591,077 |
| 2022-04-29 | $52.25 | $53.33 | $51.13 | $51.36 | $51.36 | 467,435 |
| 2022-04-28 | $52.14 | $52.82 | $50.83 | $52.70 | $52.70 | 431,131 |
| 2022-04-27 | $50.77 | $52.28 | $50.49 | $51.54 | $51.54 | 640,343 |
| 2022-04-26 | $52.60 | $52.80 | $50.81 | $50.88 | $50.88 | 641,816 |
| 2022-04-25 | $52.94 | $53.70 | $51.03 | $53.64 | $53.64 | 509,639 |
| 2022-04-22 | $55.57 | $55.57 | $53.41 | $53.52 | $53.52 | 435,599 |
| 2022-04-21 | $57.06 | $57.55 | $55.34 | $55.75 | $55.75 | 416,311 |
| 2022-04-20 | $56.13 | $56.85 | $56.13 | $56.61 | $56.61 | 356,798 |
| 2022-04-19 | $53.67 | $55.81 | $53.67 | $55.56 | $55.56 | 487,619 |
| 2022-04-18 | $52.94 | $54.05 | $52.94 | $53.38 | $53.38 | 517,371 |
| 2022-04-14 | $53.26 | $54.13 | $52.96 | $53.43 | $53.43 | 417,719 |
| 2022-04-13 | $50.96 | $53.24 | $50.67 | $53.13 | $53.13 | 450,115 |
| 2022-04-12 | $52.69 | $53.13 | $50.85 | $51.46 | $51.46 | 599,204 |
| 2022-04-11 | $51.17 | $52.75 | $51.17 | $51.57 | $51.57 | 569,447 |
| 2022-04-08 | $49.51 | $51.59 | $49.09 | $51.30 | $51.30 | 610,082 |
| 2022-04-07 | $51.02 | $51.28 | $48.40 | $49.30 | $49.30 | 765,670 |
| 2022-04-06 | $51.81 | $51.81 | $50.94 | $51.26 | $51.26 | 623,343 |
| 2022-04-05 | $51.76 | $52.31 | $51.34 | $51.81 | $51.81 | 453,734 |
| 2022-04-04 | $51.92 | $52.19 | $50.74 | $51.43 | $51.43 | 536,684 |
| 2022-04-01 | $52.30 | $52.84 | $51.82 | $52.41 | $52.41 | 486,415 |
| 2022-03-31 | $51.92 | $53.19 | $51.64 | $51.66 | $51.66 | 546,385 |
| 2022-03-30 | $53.62 | $54.00 | $51.98 | $52.23 | $52.23 | 485,281 |
| 2022-03-29 | $54.89 | $55.32 | $53.18 | $53.89 | $53.89 | 522,355 |
| 2022-03-28 | $54.07 | $54.07 | $52.92 | $53.87 | $53.87 | 574,713 |
| 2022-03-25 | $52.40 | $53.96 | $52.25 | $53.87 | $53.87 | 443,746 |
| 2022-03-24 | $51.81 | $52.54 | $51.25 | $52.25 | $52.25 | 499,086 |
| 2022-03-23 | $51.35 | $52.01 | $51.09 | $51.33 | $51.33 | 506,470 |
| 2022-03-22 | $50.97 | $52.41 | $50.97 | $52.06 | $52.06 | 553,364 |
| 2022-03-21 | $51.41 | $51.43 | $49.74 | $50.16 | $50.16 | 556,912 |
| 2022-03-18 | $49.78 | $50.77 | $49.40 | $50.68 | $50.68 | 1,045,988 |
| 2022-03-17 | $49.78 | $50.81 | $49.46 | $50.73 | $50.73 | 610,410 |
| 2022-03-16 | $48.44 | $50.60 | $47.92 | $50.50 | $50.50 | 708,918 |
| 2022-03-15 | $47.26 | $48.10 | $46.92 | $47.65 | $47.65 | 547,006 |
| 2022-03-14 | $47.21 | $48.16 | $46.68 | $47.06 | $47.06 | 698,247 |
| 2022-03-11 | $47.08 | $47.72 | $46.16 | $46.21 | $46.21 | 424,586 |
| 2022-03-10 | $45.54 | $47.07 | $45.52 | $46.40 | $46.40 | 511,787 |
| 2022-03-09 | $46.28 | $47.65 | $46.08 | $46.75 | $46.75 | 728,371 |
| 2022-03-08 | $43.88 | $45.98 | $42.17 | $44.16 | $44.16 | 1,298,537 |
| 2022-03-07 | $46.00 | $46.44 | $43.39 | $43.43 | $43.43 | 810,515 |
| 2022-03-04 | $48.30 | $48.36 | $46.55 | $47.06 | $47.06 | 675,661 |
| 2022-03-03 | $50.60 | $51.00 | $48.96 | $49.78 | $49.78 | 614,121 |
| 2022-03-02 | $48.48 | $50.72 | $48.48 | $50.34 | $50.34 | 792,360 |
| 2022-03-01 | $51.15 | $51.51 | $47.53 | $48.06 | $48.06 | 942,525 |
| 2022-02-28 | $52.62 | $52.69 | $51.56 | $52.26 | $52.26 | 806,266 |
| 2022-02-25 | $52.66 | $54.33 | $52.66 | $54.13 | $54.13 | 563,810 |
| 2022-02-24 | $50.50 | $52.20 | $50.00 | $52.07 | $52.07 | 671,858 |
| 2022-02-23 | $54.24 | $54.99 | $52.76 | $52.88 | $52.88 | 757,130 |
| 2022-02-22 | $54.29 | $55.33 | $53.21 | $53.48 | $53.48 | 656,695 |
| 2022-02-18 | $55.55 | $56.17 | $54.74 | $55.04 | $55.04 | 653,349 |
| 2022-02-17 | $56.41 | $57.00 | $55.15 | $55.67 | $55.67 | 537,627 |
| 2022-02-16 | $56.98 | $58.37 | $56.75 | $57.45 | $57.45 | 654,165 |
| 2022-02-15 | $56.76 | $58.27 | $56.76 | $57.58 | $57.58 | 536,311 |
| 2022-02-14 | $57.04 | $57.70 | $55.33 | $55.75 | $55.75 | 1,133,611 |
| 2022-02-11 | $60.39 | $60.90 | $56.66 | $57.30 | $57.30 | 1,237,911 |
| 2022-02-10 | $59.52 | $62.33 | $59.38 | $60.13 | $60.13 | 1,031,347 |
| 2022-02-09 | $59.91 | $60.99 | $59.30 | $59.44 | $59.44 | 548,521 |
| 2022-02-08 | $59.66 | $60.77 | $58.62 | $59.68 | $59.68 | 765,162 |
| 2022-02-07 | $57.83 | $59.50 | $57.83 | $59.00 | $59.00 | 729,537 |
| 2022-02-04 | $56.33 | $58.44 | $56.17 | $57.80 | $57.80 | 982,055 |
| 2022-02-03 | $56.64 | $57.90 | $55.86 | $55.96 | $55.96 | 625,937 |
| 2022-02-02 | $55.95 | $57.27 | $55.54 | $57.10 | $57.10 | 571,318 |
| 2022-02-01 | $54.56 | $56.34 | $54.16 | $56.15 | $56.15 | 555,612 |
| 2022-01-31 | $51.69 | $54.69 | $51.66 | $54.45 | $54.45 | 735,357 |
| 2022-01-28 | $52.31 | $52.62 | $50.96 | $52.47 | $52.47 | 505,870 |
| 2022-01-27 | $55.21 | $55.59 | $52.38 | $52.80 | $52.80 | 530,048 |
| 2022-01-26 | $54.16 | $55.49 | $53.03 | $53.75 | $53.75 | 833,804 |
| 2022-01-25 | $51.73 | $54.10 | $50.62 | $53.57 | $53.57 | 645,783 |
| 2022-01-24 | $51.31 | $52.83 | $49.16 | $52.61 | $52.61 | 878,258 |
| 2022-01-21 | $55.15 | $55.71 | $52.32 | $52.59 | $52.59 | 628,407 |
| 2022-01-20 | $55.69 | $57.05 | $55.11 | $55.25 | $55.25 | 534,913 |
| 2022-01-19 | $56.89 | $56.89 | $55.64 | $55.69 | $55.69 | 659,880 |
| 2022-01-18 | $57.80 | $57.91 | $55.93 | $55.95 | $55.95 | 453,141 |
| 2022-01-14 | $56.48 | $58.28 | $55.70 | $58.18 | $58.18 | 662,215 |
| 2022-01-13 | $57.09 | $58.23 | $57.05 | $57.23 | $57.23 | 568,290 |
| 2022-01-12 | $57.49 | $57.87 | $56.57 | $56.75 | $56.75 | 828,866 |
| 2022-01-11 | $56.35 | $57.15 | $55.11 | $57.15 | $57.15 | 458,301 |
| 2022-01-10 | $56.86 | $57.38 | $55.01 | $55.73 | $55.73 | 692,884 |
| 2022-01-07 | $55.99 | $56.94 | $55.52 | $56.17 | $56.17 | 525,918 |
| 2022-01-06 | $55.01 | $55.44 | $53.80 | $55.26 | $55.26 | 657,314 |
| 2022-01-05 | $56.08 | $56.41 | $53.57 | $53.70 | $53.70 | 782,919 |
| 2022-01-04 | $54.57 | $57.19 | $54.57 | $56.70 | $56.70 | 1,037,764 |
| 2022-01-03 | $52.20 | $53.69 | $52.00 | $53.25 | $53.25 | 541,030 |
| 2021-12-31 | $52.00 | $52.47 | $51.72 | $51.80 | $51.80 | 401,116 |
| 2021-12-30 | $52.57 | $53.54 | $52.07 | $52.07 | $52.07 | 355,566 |
| 2021-12-29 | $52.84 | $53.17 | $52.48 | $52.93 | $52.93 | 445,306 |
| 2021-12-28 | $52.92 | $53.85 | $52.15 | $52.84 | $52.84 | 403,498 |
| 2021-12-27 | $52.15 | $52.87 | $51.25 | $52.85 | $52.85 | 407,022 |
| 2021-12-23 | $52.27 | $53.07 | $52.17 | $52.23 | $52.23 | 390,089 |
| 2021-12-22 | $50.69 | $51.78 | $50.33 | $51.67 | $51.67 | 483,803 |
| 2021-12-21 | $48.39 | $50.70 | $48.39 | $50.69 | $50.69 | 645,676 |
| 2021-12-20 | $49.68 | $49.68 | $46.83 | $47.64 | $47.64 | 1,180,195 |
| 2021-12-17 | $50.58 | $50.95 | $48.89 | $50.54 | $50.54 | 2,734,621 |
| 2021-12-16 | $51.51 | $52.01 | $50.50 | $50.65 | $50.65 | 566,962 |
| 2021-12-15 | $50.44 | $50.76 | $49.07 | $50.69 | $50.69 | 620,421 |
| 2021-12-14 | $49.78 | $51.05 | $49.34 | $50.42 | $50.42 | 933,629 |
| 2021-12-13 | $51.09 | $51.09 | $49.46 | $49.55 | $49.55 | 475,354 |
| 2021-12-10 | $51.49 | $51.80 | $50.13 | $51.41 | $51.41 | 385,540 |
| 2021-12-09 | $50.21 | $51.49 | $50.02 | $51.26 | $51.26 | 322,023 |
| 2021-12-08 | $51.13 | $51.64 | $50.73 | $50.80 | $50.80 | 367,091 |
| 2021-12-07 | $51.22 | $51.70 | $50.54 | $50.93 | $50.93 | 498,696 |
| 2021-12-06 | $49.66 | $51.29 | $49.46 | $50.82 | $50.82 | 783,390 |
| 2021-12-03 | $49.30 | $50.07 | $48.55 | $48.97 | $48.97 | 564,477 |
| 2021-12-02 | $47.43 | $49.62 | $47.08 | $49.28 | $49.28 | 646,590 |
| 2021-12-01 | $49.93 | $50.50 | $46.96 | $46.99 | $46.99 | 649,887 |
| 2021-11-30 | $49.56 | $49.81 | $47.87 | $48.61 | $48.61 | 775,150 |
| 2021-11-29 | $51.53 | $52.20 | $49.51 | $50.32 | $50.32 | 490,044 |
| 2021-11-26 | $50.37 | $51.21 | $48.81 | $50.64 | $50.64 | 662,966 |
| 2021-11-24 | $53.41 | $54.39 | $52.58 | $53.07 | $53.07 | 310,884 |
| 2021-11-23 | $53.20 | $53.73 | $52.75 | $53.58 | $53.58 | 374,036 |
| 2021-11-22 | $53.18 | $53.99 | $52.62 | $52.94 | $52.94 | 411,007 |
| 2021-11-19 | $52.58 | $52.64 | $51.81 | $52.38 | $52.38 | 515,997 |
| 2021-11-18 | $53.59 | $53.87 | $52.61 | $53.31 | $53.31 | 380,455 |
| 2021-11-17 | $54.54 | $54.72 | $53.45 | $53.74 | $53.74 | 473,309 |
| 2021-11-16 | $55.64 | $55.93 | $54.82 | $54.91 | $54.91 | 484,690 |
| 2021-11-15 | $55.14 | $55.86 | $54.67 | $55.37 | $55.37 | 978,886 |
| 2021-11-12 | $53.80 | $54.70 | $53.06 | $54.56 | $54.56 | 588,348 |
| 2021-11-11 | $53.11 | $54.32 | $52.73 | $54.01 | $54.01 | 442,728 |
| 2021-11-10 | $52.19 | $54.00 | $52.18 | $53.20 | $53.20 | 500,022 |
| 2021-11-09 | $53.13 | $53.48 | $51.38 | $52.13 | $52.13 | 456,472 |
| 2021-11-08 | $54.03 | $54.64 | $53.20 | $53.48 | $53.48 | 448,897 |
| 2021-11-05 | $56.07 | $56.90 | $52.10 | $53.96 | $53.96 | 793,615 |
| 2021-11-04 | $53.35 | $53.56 | $51.90 | $52.62 | $52.62 | 656,518 |
| 2021-11-03 | $51.25 | $53.81 | $51.16 | $53.34 | $53.34 | 442,624 |
| 2021-11-02 | $52.15 | $52.15 | $51.35 | $51.72 | $51.72 | 391,280 |
| 2021-11-01 | $50.63 | $52.19 | $50.50 | $52.10 | $52.10 | 399,612 |
| 2021-10-29 | $51.03 | $51.77 | $49.50 | $50.23 | $50.23 | 599,074 |
| 2021-10-28 | $50.96 | $51.58 | $50.90 | $51.44 | $51.44 | 305,833 |
| 2021-10-27 | $51.93 | $52.51 | $50.85 | $50.90 | $50.90 | 516,154 |
| 2021-10-26 | $52.57 | $52.90 | $52.16 | $52.34 | $52.34 | 329,010 |
| 2021-10-25 | $52.54 | $52.93 | $52.27 | $52.40 | $52.40 | 369,464 |
| 2021-10-22 | $52.20 | $52.69 | $51.70 | $52.44 | $52.44 | 423,965 |
| 2021-10-21 | $51.59 | $52.29 | $51.31 | $52.10 | $52.10 | 531,367 |
| 2021-10-20 | $50.60 | $52.63 | $50.52 | $51.84 | $51.84 | 866,410 |
| 2021-10-19 | $50.57 | $50.71 | $49.99 | $50.66 | $50.66 | 325,048 |
| 2021-10-18 | $49.16 | $50.08 | $48.96 | $49.99 | $49.99 | 439,039 |
| 2021-10-15 | $50.09 | $50.90 | $49.31 | $49.35 | $49.35 | 376,191 |
| 2021-10-14 | $49.48 | $50.08 | $49.27 | $49.84 | $49.84 | 328,703 |
| 2021-10-13 | $49.65 | $49.87 | $48.39 | $49.09 | $49.09 | 440,198 |
| 2021-10-12 | $50.15 | $50.74 | $49.33 | $49.85 | $49.85 | 530,290 |
| 2021-10-11 | $49.75 | $50.96 | $49.64 | $50.09 | $50.09 | 488,900 |
| 2021-10-08 | $48.73 | $49.75 | $48.41 | $49.35 | $49.35 | 496,695 |
| 2021-10-07 | $45.69 | $48.95 | $45.69 | $48.56 | $48.56 | 575,947 |
| 2021-10-06 | $46.83 | $47.46 | $46.22 | $47.28 | $47.28 | 767,035 |
| 2021-10-05 | $44.25 | $47.70 | $44.25 | $47.35 | $47.35 | 614,127 |
| 2021-10-04 | $46.32 | $47.28 | $46.03 | $46.17 | $46.17 | 491,646 |
| 2021-10-01 | $45.33 | $46.50 | $45.20 | $46.23 | $46.23 | 666,741 |
| 2021-09-30 | $46.13 | $46.38 | $45.13 | $45.23 | $45.23 | 593,365 |
| 2021-09-29 | $45.99 | $46.48 | $45.63 | $46.00 | $46.00 | 444,626 |
| 2021-09-28 | $46.81 | $47.46 | $45.95 | $46.05 | $46.05 | 665,285 |
| 2021-09-27 | $45.00 | $46.91 | $44.81 | $46.29 | $46.29 | 876,809 |
| 2021-09-24 | $43.28 | $44.86 | $43.28 | $44.29 | $44.29 | 767,847 |
| 2021-09-23 | $42.00 | $43.78 | $41.78 | $43.31 | $43.31 | 881,831 |
| 2021-09-22 | $41.75 | $42.29 | $41.34 | $41.50 | $41.50 | 590,797 |
| 2021-09-21 | $41.93 | $41.96 | $40.52 | $41.05 | $41.05 | 932,793 |
| 2021-09-20 | $42.88 | $43.02 | $40.91 | $41.61 | $41.61 | 913,617 |
| 2021-09-17 | $44.62 | $45.43 | $43.86 | $44.24 | $44.24 | 1,863,195 |
| 2021-09-16 | $45.27 | $45.42 | $44.30 | $44.61 | $44.61 | 499,732 |
| 2021-09-15 | $44.68 | $45.30 | $44.28 | $44.93 | $44.93 | 736,620 |
| 2021-09-14 | $46.50 | $47.02 | $44.28 | $44.70 | $44.70 | 715,834 |
| 2021-09-13 | $46.42 | $46.69 | $45.81 | $46.46 | $46.46 | 770,076 |
| 2021-09-10 | $47.61 | $47.96 | $45.71 | $45.76 | $45.76 | 524,887 |
| 2021-09-09 | $47.75 | $48.39 | $46.91 | $47.23 | $47.23 | 714,529 |
| 2021-09-08 | $48.26 | $48.76 | $47.83 | $47.94 | $47.94 | 450,572 |
| 2021-09-07 | $48.89 | $49.39 | $48.52 | $48.61 | $48.61 | 676,798 |
| 2021-09-03 | $48.88 | $49.19 | $48.38 | $48.65 | $48.65 | 397,421 |
| 2021-09-02 | $48.67 | $49.33 | $48.42 | $48.74 | $48.74 | 435,813 |
| 2021-09-01 | $48.57 | $49.54 | $48.33 | $49.06 | $49.06 | 479,652 |
| 2021-08-31 | $48.37 | $49.21 | $48.27 | $48.96 | $48.96 | 533,684 |
| 2021-08-30 | $49.05 | $49.05 | $48.02 | $48.26 | $48.26 | 382,970 |
| 2021-08-27 | $47.94 | $49.55 | $47.82 | $49.05 | $49.05 | 694,650 |
| 2021-08-26 | $48.80 | $49.07 | $47.92 | $48.03 | $48.03 | 348,109 |
| 2021-08-25 | $48.01 | $49.30 | $47.78 | $48.75 | $48.75 | 379,521 |
| 2021-08-24 | $46.73 | $47.87 | $46.50 | $47.73 | $47.73 | 521,560 |
| 2021-08-23 | $46.64 | $47.20 | $46.64 | $46.72 | $46.72 | 383,256 |
| 2021-08-20 | $45.63 | $46.42 | $45.37 | $46.32 | $46.32 | 496,440 |
| 2021-08-19 | $46.08 | $46.68 | $45.53 | $45.79 | $45.79 | 525,310 |
| 2021-08-18 | $46.86 | $48.00 | $46.46 | $46.63 | $46.63 | 529,653 |
| 2021-08-17 | $46.40 | $47.52 | $46.26 | $47.17 | $47.17 | 476,192 |
| 2021-08-16 | $47.59 | $47.95 | $46.79 | $46.98 | $46.98 | 505,726 |
| 2021-08-13 | $48.17 | $48.67 | $47.52 | $48.26 | $48.26 | 497,609 |
| 2021-08-12 | $48.17 | $48.21 | $47.17 | $48.06 | $48.06 | 428,653 |
| 2021-08-11 | $46.72 | $48.28 | $46.16 | $47.87 | $47.87 | 700,503 |
| 2021-08-10 | $46.50 | $47.50 | $46.24 | $46.57 | $46.57 | 588,511 |
| 2021-08-09 | $46.73 | $47.44 | $45.82 | $46.67 | $46.67 | 830,614 |
| 2021-08-06 | $44.50 | $47.22 | $44.31 | $47.11 | $47.11 | 1,201,765 |
| 2021-08-05 | $41.96 | $44.11 | $41.96 | $44.01 | $44.01 | 879,997 |
| 2021-08-04 | $41.80 | $42.42 | $41.17 | $41.47 | $41.47 | 696,268 |
| 2021-08-03 | $42.63 | $42.80 | $41.02 | $42.53 | $42.53 | 854,786 |
| 2021-08-02 | $43.30 | $44.72 | $42.52 | $42.60 | $42.60 | 390,930 |
| 2021-07-30 | $43.15 | $44.07 | $43.00 | $43.06 | $43.06 | 372,576 |
| 2021-07-29 | $43.39 | $44.06 | $43.17 | $43.53 | $43.53 | 320,825 |
| 2021-07-28 | $42.50 | $43.30 | $41.47 | $42.79 | $42.79 | 284,394 |
| 2021-07-27 | $42.06 | $42.77 | $41.70 | $42.22 | $42.22 | 265,318 |
| 2021-07-26 | $41.72 | $42.84 | $41.72 | $42.63 | $42.63 | 282,405 |
| 2021-07-23 | $42.58 | $42.78 | $41.57 | $41.72 | $41.72 | 360,384 |
| 2021-07-22 | $42.90 | $42.90 | $41.83 | $41.98 | $41.98 | 359,122 |
| 2021-07-21 | $42.50 | $43.94 | $42.50 | $43.06 | $43.06 | 567,765 |
| 2021-07-20 | $40.55 | $42.46 | $40.27 | $41.95 | $41.95 | 850,003 |
| 2021-07-19 | $40.63 | $40.89 | $40.03 | $40.52 | $40.52 | 627,898 |
| 2021-07-16 | $43.77 | $43.77 | $42.03 | $42.14 | $42.14 | 448,693 |
| 2021-07-15 | $42.63 | $43.75 | $42.60 | $43.35 | $43.35 | 395,932 |
| 2021-07-14 | $43.50 | $44.29 | $42.20 | $43.06 | $43.06 | 589,041 |
| 2021-07-13 | $43.93 | $44.10 | $43.23 | $43.41 | $43.41 | 343,761 |
| 2021-07-12 | $43.15 | $44.54 | $42.69 | $44.17 | $44.17 | 409,140 |
| 2021-07-09 | $42.70 | $43.82 | $42.55 | $43.68 | $43.68 | 527,512 |
| 2021-07-08 | $42.18 | $42.40 | $41.00 | $41.64 | $41.64 | 738,680 |
| 2021-07-07 | $43.10 | $43.78 | $42.63 | $43.18 | $43.18 | 492,179 |
| 2021-07-06 | $45.10 | $45.32 | $43.29 | $43.67 | $43.67 | 733,804 |
| 2021-07-02 | $45.96 | $45.96 | $45.32 | $45.39 | $45.39 | 366,324 |
| 2021-07-01 | $45.89 | $46.49 | $45.65 | $45.95 | $45.95 | 604,878 |
| 2021-06-30 | $44.77 | $45.64 | $44.64 | $45.54 | $45.54 | 512,064 |
| 2021-06-29 | $45.57 | $46.04 | $44.73 | $44.81 | $44.81 | 447,776 |
| 2021-06-28 | $46.48 | $46.48 | $44.91 | $45.11 | $45.11 | 632,866 |
| 2021-06-25 | $44.99 | $46.72 | $44.83 | $46.55 | $46.55 | 1,008,716 |
| 2021-06-24 | $44.40 | $44.89 | $43.91 | $44.73 | $44.73 | 517,481 |
| 2021-06-23 | $44.19 | $44.90 | $44.16 | $44.27 | $44.27 | 385,061 |
| 2021-06-22 | $44.58 | $44.80 | $43.69 | $44.05 | $44.05 | 761,352 |
| 2021-06-21 | $44.20 | $44.93 | $44.19 | $44.70 | $44.70 | 666,557 |
| 2021-06-18 | $44.54 | $44.80 | $43.37 | $43.52 | $43.52 | 1,790,077 |
| 2021-06-17 | $47.83 | $47.83 | $44.69 | $45.36 | $45.36 | 1,432,340 |
| 2021-06-16 | $46.79 | $47.80 | $46.58 | $47.33 | $47.33 | 949,957 |
| 2021-06-15 | $46.23 | $47.87 | $46.02 | $47.41 | $47.41 | 887,388 |
| 2021-06-14 | $46.70 | $46.96 | $45.99 | $46.23 | $46.23 | 675,627 |
| 2021-06-11 | $45.89 | $46.72 | $45.49 | $46.65 | $46.65 | 561,181 |
| 2021-06-10 | $46.81 | $47.18 | $45.56 | $45.64 | $45.64 | 1,136,660 |
| 2021-06-09 | $45.83 | $47.96 | $45.83 | $46.27 | $46.27 | 914,490 |
| 2021-06-08 | $48.00 | $48.66 | $47.26 | $48.45 | $48.45 | 567,213 |
| 2021-06-07 | $48.87 | $49.02 | $48.25 | $48.36 | $48.36 | 440,644 |
| 2021-06-04 | $48.59 | $48.79 | $47.72 | $48.67 | $48.67 | 441,046 |
| 2021-06-03 | $48.52 | $49.36 | $48.18 | $48.58 | $48.58 | 462,350 |
| 2021-06-02 | $49.48 | $49.68 | $48.55 | $48.63 | $48.63 | 566,105 |
| 2021-06-01 | $48.88 | $49.63 | $48.66 | $49.36 | $49.36 | 490,791 |
| 2021-05-28 | $48.78 | $48.96 | $47.44 | $48.66 | $48.66 | 421,269 |
| 2021-05-27 | $47.73 | $48.79 | $47.73 | $48.53 | $48.53 | 689,483 |
| 2021-05-26 | $46.65 | $47.57 | $46.35 | $47.48 | $47.48 | 629,841 |
| 2021-05-25 | $48.60 | $49.14 | $46.63 | $46.75 | $46.75 | 879,986 |
| 2021-05-24 | $48.27 | $48.95 | $48.02 | $48.44 | $48.44 | 410,067 |
| 2021-05-21 | $48.48 | $49.40 | $43.83 | $48.68 | $48.68 | 580,454 |
| 2021-05-20 | $49.25 | $49.25 | $48.05 | $48.54 | $48.54 | 396,135 |
| 2021-05-19 | $48.25 | $49.38 | $47.39 | $49.32 | $49.32 | 457,111 |
| 2021-05-18 | $49.25 | $49.99 | $48.05 | $48.93 | $48.93 | 373,059 |
| 2021-05-17 | $49.11 | $49.62 | $48.41 | $49.31 | $49.31 | 382,540 |
| 2021-05-14 | $49.25 | $49.81 | $48.69 | $49.42 | $49.42 | 784,469 |
| 2021-05-13 | $46.21 | $49.42 | $46.21 | $48.89 | $48.89 | 1,016,233 |
| 2021-05-12 | $49.27 | $49.91 | $47.93 | $48.27 | $48.27 | 1,063,785 |
| 2021-05-11 | $47.25 | $49.64 | $47.25 | $48.47 | $48.47 | 956,071 |
| 2021-05-10 | $49.28 | $49.63 | $48.60 | $48.92 | $48.92 | 1,010,309 |
| 2021-05-07 | $47.93 | $49.04 | $47.78 | $48.93 | $48.93 | 444,502 |
| 2021-05-06 | $48.19 | $48.99 | $47.52 | $48.98 | $48.98 | 803,132 |
| 2021-05-05 | $47.39 | $48.55 | $47.10 | $47.93 | $47.93 | 593,123 |
| 2021-05-04 | $47.04 | $47.93 | $46.54 | $47.38 | $47.38 | 620,521 |
| 2021-05-03 | $47.59 | $48.05 | $47.08 | $47.27 | $47.27 | 493,962 |
| 2021-04-30 | $46.69 | $47.36 | $46.30 | $46.79 | $46.79 | 649,700 |
| 2021-04-29 | $47.20 | $47.53 | $46.38 | $47.10 | $47.10 | 391,570 |
| 2021-04-28 | $46.38 | $46.95 | $46.26 | $46.52 | $46.52 | 538,979 |
| 2021-04-27 | $45.12 | $46.47 | $45.12 | $46.35 | $46.35 | 472,639 |
| 2021-04-26 | $46.18 | $46.73 | $45.48 | $45.68 | $45.68 | 572,530 |
| 2021-04-23 | $44.67 | $45.82 | $44.39 | $45.44 | $45.44 | 398,307 |
| 2021-04-22 | $45.59 | $45.73 | $44.58 | $44.63 | $44.63 | 476,612 |
| 2021-04-21 | $44.56 | $45.88 | $44.30 | $45.65 | $45.65 | 493,375 |
| 2021-04-20 | $46.56 | $46.67 | $44.66 | $44.89 | $44.89 | 492,967 |
| 2021-04-19 | $47.49 | $48.19 | $46.74 | $47.09 | $47.09 | 555,326 |
| 2021-04-16 | $47.01 | $47.76 | $46.96 | $47.40 | $47.40 | 394,744 |
| 2021-04-15 | $47.04 | $47.43 | $46.52 | $46.63 | $46.63 | 408,833 |
| 2021-04-14 | $46.34 | $47.85 | $45.80 | $46.96 | $46.96 | 456,363 |
| 2021-04-13 | $46.12 | $46.60 | $45.52 | $46.38 | $46.38 | 699,941 |
| 2021-04-12 | $46.51 | $47.08 | $45.77 | $46.65 | $46.65 | 949,415 |
| 2021-04-09 | $46.52 | $46.97 | $45.79 | $46.09 | $46.09 | 585,235 |
| 2021-04-08 | $46.62 | $46.68 | $45.49 | $46.04 | $46.04 | 600,733 |
| 2021-04-07 | $46.23 | $46.91 | $46.15 | $46.77 | $46.77 | 438,119 |
| 2021-04-06 | $46.22 | $46.80 | $45.82 | $46.13 | $46.13 | 513,334 |
| 2021-04-05 | $45.96 | $46.57 | $45.72 | $46.06 | $46.06 | 522,829 |
| 2021-04-01 | $44.20 | $45.47 | $44.00 | $45.44 | $45.44 | 469,154 |
| 2021-03-31 | $44.16 | $45.32 | $43.85 | $44.25 | $44.25 | 821,497 |
| 2021-03-30 | $43.00 | $44.74 | $43.00 | $44.04 | $44.04 | 762,313 |
| 2021-03-29 | $42.64 | $43.55 | $41.77 | $42.78 | $42.78 | 913,657 |
| 2021-03-26 | $43.44 | $43.91 | $42.02 | $43.24 | $43.24 | 725,694 |
| 2021-03-25 | $41.26 | $42.83 | $40.42 | $42.68 | $42.68 | 1,176,956 |
| 2021-03-24 | $43.17 | $43.95 | $41.36 | $41.47 | $41.47 | 882,751 |
| 2021-03-23 | $43.94 | $44.59 | $42.19 | $42.50 | $42.50 | 1,088,417 |
| 2021-03-22 | $45.25 | $45.67 | $44.17 | $44.42 | $44.42 | 986,068 |
| 2021-03-19 | $45.73 | $46.52 | $44.88 | $45.59 | $45.59 | 1,678,018 |
| 2021-03-18 | $46.01 | $48.29 | $45.85 | $46.32 | $46.32 | 1,330,586 |
| 2021-03-17 | $44.01 | $45.48 | $43.99 | $45.42 | $45.42 | 1,001,034 |
| 2021-03-16 | $43.65 | $45.92 | $43.42 | $43.67 | $43.67 | 756,641 |
| 2021-03-15 | $44.71 | $45.73 | $43.88 | $45.64 | $45.64 | 997,603 |
| 2021-03-12 | $44.94 | $45.34 | $44.19 | $44.63 | $44.63 | 732,335 |
| 2021-03-11 | $43.99 | $44.83 | $43.60 | $44.33 | $44.33 | 826,295 |
| 2021-03-10 | $43.04 | $44.39 | $42.74 | $43.96 | $43.96 | 1,160,597 |
| 2021-03-09 | $43.35 | $43.74 | $42.47 | $42.87 | $42.87 | 893,665 |
| 2021-03-08 | $42.64 | $44.46 | $42.24 | $43.55 | $43.55 | 991,964 |
| 2021-03-05 | $41.78 | $42.63 | $39.41 | $42.07 | $42.07 | 935,461 |
| 2021-03-04 | $41.63 | $42.47 | $39.53 | $40.73 | $40.73 | 888,436 |
| 2021-03-03 | $41.18 | $43.01 | $40.91 | $41.53 | $41.53 | 1,071,768 |
| 2021-03-02 | $41.16 | $41.71 | $40.73 | $40.99 | $40.99 | 590,290 |
| 2021-03-01 | $41.10 | $41.86 | $40.86 | $41.26 | $41.26 | 543,696 |
| 2021-02-26 | $40.17 | $40.80 | $39.08 | $39.89 | $39.89 | 1,014,896 |
| 2021-02-25 | $43.09 | $43.41 | $40.08 | $40.27 | $40.27 | 720,641 |
| 2021-02-24 | $40.84 | $42.59 | $40.62 | $42.28 | $42.28 | 954,011 |
| 2021-02-23 | $41.36 | $41.36 | $39.41 | $40.48 | $40.48 | 904,110 |
| 2021-02-22 | $40.10 | $42.55 | $40.10 | $41.41 | $41.41 | 1,275,145 |
| 2021-02-19 | $40.17 | $40.86 | $40.06 | $40.46 | $40.46 | 1,249,955 |
| 2021-02-18 | $40.71 | $41.21 | $38.93 | $39.76 | $39.76 | 1,010,524 |
| 2021-02-17 | $41.13 | $42.70 | $40.98 | $41.46 | $41.46 | 976,626 |
| 2021-02-16 | $40.55 | $42.12 | $40.21 | $41.45 | $41.45 | 1,002,168 |
| 2021-02-12 | $39.94 | $41.59 | $39.65 | $40.00 | $40.00 | 981,083 |
| 2021-02-11 | $40.76 | $41.54 | $39.17 | $40.53 | $40.53 | 1,873,831 |
| 2021-02-10 | $42.29 | $42.56 | $41.21 | $41.92 | $41.92 | 914,172 |
| 2021-02-09 | $41.60 | $42.54 | $41.36 | $41.97 | $41.97 | 725,569 |
| 2021-02-08 | $40.38 | $41.72 | $40.20 | $41.67 | $41.67 | 766,634 |
| 2021-02-05 | $39.68 | $40.07 | $38.81 | $40.04 | $40.04 | 694,480 |
| 2021-02-04 | $37.45 | $39.43 | $37.15 | $39.27 | $39.27 | 687,443 |
| 2021-02-03 | $37.07 | $37.62 | $36.89 | $37.16 | $37.16 | 612,065 |
| 2021-02-02 | $36.64 | $37.51 | $36.63 | $37.17 | $37.17 | 619,315 |
| 2021-02-01 | $35.88 | $36.29 | $35.44 | $36.08 | $36.08 | 787,669 |
| 2021-01-29 | $36.82 | $37.15 | $35.32 | $35.36 | $35.36 | 960,714 |
| 2021-01-28 | $36.60 | $37.86 | $36.44 | $37.06 | $37.06 | 899,541 |
| 2021-01-27 | $37.85 | $37.88 | $35.91 | $36.03 | $36.03 | 1,041,718 |
| 2021-01-26 | $39.96 | $40.27 | $38.05 | $38.25 | $38.25 | 770,387 |
| 2021-01-25 | $40.05 | $40.49 | $38.92 | $39.55 | $39.55 | 484,436 |
| 2021-01-22 | $40.63 | $41.42 | $40.25 | $40.56 | $40.56 | 659,856 |
| 2021-01-21 | $42.03 | $42.81 | $41.32 | $41.39 | $41.39 | 610,302 |
| 2021-01-20 | $42.60 | $43.49 | $42.13 | $42.52 | $42.52 | 837,955 |
| 2021-01-19 | $42.55 | $43.28 | $41.58 | $42.65 | $42.65 | 829,414 |
| 2021-01-15 | $41.59 | $42.68 | $41.35 | $42.17 | $42.17 | 614,740 |
| 2021-01-14 | $41.03 | $42.45 | $40.96 | $42.29 | $42.29 | 779,230 |
| 2021-01-13 | $39.79 | $40.90 | $39.63 | $40.74 | $40.74 | 818,374 |
| 2021-01-12 | $39.00 | $40.93 | $38.71 | $40.20 | $40.20 | 907,898 |
| 2021-01-11 | $37.95 | $38.90 | $37.73 | $38.41 | $38.41 | 536,193 |
| 2021-01-08 | $38.89 | $39.33 | $37.60 | $38.60 | $38.60 | 577,938 |
| 2021-01-07 | $39.58 | $40.10 | $38.89 | $38.93 | $38.93 | 927,267 |
| 2021-01-06 | $37.28 | $39.40 | $37.21 | $38.87 | $38.87 | 1,252,212 |
| 2021-01-05 | $35.18 | $36.25 | $34.86 | $35.94 | $35.94 | 731,010 |
| 2021-01-04 | $36.57 | $37.00 | $35.11 | $35.22 | $35.22 | 518,053 |
| 2020-12-31 | $35.80 | $36.52 | $35.50 | $36.21 | $36.21 | 440,165 |
| 2020-12-30 | $35.12 | $36.13 | $35.12 | $35.77 | $35.77 | 324,084 |
| 2020-12-29 | $35.78 | $35.83 | $35.07 | $35.16 | $35.16 | 442,069 |
| 2020-12-28 | $36.07 | $36.59 | $35.34 | $35.39 | $35.39 | 533,424 |
| 2020-12-24 | $35.58 | $35.59 | $35.08 | $35.44 | $35.44 | 151,415 |
| 2020-12-23 | $34.09 | $35.59 | $34.09 | $35.43 | $35.43 | 508,769 |
| 2020-12-22 | $33.61 | $34.23 | $33.51 | $33.63 | $33.63 | 724,825 |
| 2020-12-21 | $33.89 | $34.37 | $32.88 | $33.61 | $33.61 | 892,030 |
| 2020-12-18 | $34.88 | $35.24 | $33.69 | $34.05 | $34.05 | 2,663,642 |
| 2020-12-17 | $34.77 | $34.80 | $34.03 | $34.74 | $34.74 | 636,769 |
| 2020-12-16 | $34.70 | $34.99 | $34.26 | $34.60 | $34.60 | 799,411 |
| 2020-12-15 | $33.72 | $34.94 | $33.16 | $34.79 | $34.79 | 1,000,747 |
| 2020-12-14 | $34.33 | $34.94 | $33.16 | $33.34 | $33.34 | 1,004,540 |
| 2020-12-11 | $34.01 | $34.38 | $33.16 | $33.68 | $33.68 | 583,622 |
| 2020-12-10 | $34.18 | $34.65 | $33.96 | $34.54 | $34.54 | 646,702 |
| 2020-12-09 | $35.64 | $35.79 | $34.61 | $34.70 | $34.70 | 623,472 |
| 2020-12-08 | $35.15 | $35.97 | $34.94 | $35.09 | $35.09 | 914,087 |
| 2020-12-07 | $36.93 | $37.03 | $35.73 | $35.78 | $35.78 | 744,330 |
| 2020-12-04 | $36.70 | $37.63 | $36.49 | $37.48 | $37.48 | 881,293 |
| 2020-12-03 | $36.59 | $36.85 | $35.89 | $36.04 | $36.04 | 460,533 |
| 2020-12-02 | $36.38 | $37.05 | $36.00 | $36.59 | $36.59 | 569,862 |
| 2020-12-01 | $36.29 | $36.73 | $35.83 | $36.39 | $36.39 | 846,074 |
| 2020-11-30 | $36.56 | $37.30 | $35.01 | $35.10 | $35.10 | 1,111,218 |
| 2020-11-27 | $37.42 | $37.86 | $36.94 | $37.16 | $37.16 | 217,074 |
| 2020-11-25 | $37.88 | $37.99 | $36.31 | $37.61 | $37.61 | 409,648 |
| 2020-11-24 | $37.76 | $39.31 | $37.50 | $38.31 | $38.31 | 1,179,178 |
| 2020-11-23 | $34.69 | $37.21 | $34.68 | $36.93 | $36.93 | 1,255,998 |
| 2020-11-20 | $33.70 | $34.22 | $33.38 | $34.01 | $34.01 | 528,865 |
| 2020-11-19 | $33.64 | $34.23 | $33.06 | $34.11 | $34.11 | 818,958 |
| 2020-11-18 | $35.05 | $36.17 | $33.84 | $33.96 | $33.96 | 969,655 |
| 2020-11-17 | $33.73 | $35.12 | $33.73 | $34.49 | $34.49 | 1,207,498 |
| 2020-11-16 | $35.56 | $36.51 | $34.50 | $34.70 | $34.70 | 948,651 |
| 2020-11-13 | $34.36 | $34.50 | $33.63 | $33.90 | $33.90 | 882,861 |
| 2020-11-12 | $34.34 | $34.83 | $33.37 | $33.66 | $33.66 | 659,296 |
| 2020-11-11 | $37.20 | $37.24 | $34.83 | $35.05 | $35.05 | 846,012 |
| 2020-11-10 | $36.82 | $37.51 | $36.01 | $37.28 | $37.28 | 1,727,648 |
| 2020-11-09 | $34.42 | $37.31 | $34.35 | $36.71 | $36.71 | 1,527,500 |
| 2020-11-06 | $31.86 | $33.65 | $30.90 | $31.52 | $31.52 | 1,137,316 |
| 2020-11-05 | $31.58 | $33.67 | $31.58 | $33.21 | $33.21 | 790,375 |
| 2020-11-04 | $31.98 | $32.30 | $31.03 | $31.32 | $31.32 | 1,010,142 |
| 2020-11-03 | $33.42 | $33.91 | $32.67 | $32.91 | $32.91 | 724,189 |
| 2020-11-02 | $33.91 | $33.99 | $32.40 | $32.58 | $32.58 | 974,048 |
| 2020-10-30 | $31.54 | $33.31 | $31.54 | $33.10 | $33.10 | 1,329,917 |
| 2020-10-29 | $29.93 | $32.03 | $29.44 | $31.81 | $31.81 | 812,740 |
| 2020-10-28 | $28.75 | $30.54 | $28.74 | $30.10 | $30.10 | 1,105,394 |
| 2020-10-27 | $31.39 | $31.42 | $29.44 | $29.63 | $29.63 | 913,154 |
| 2020-10-26 | $32.27 | $32.49 | $30.97 | $31.51 | $31.51 | 715,644 |
| 2020-10-23 | $32.73 | $33.14 | $32.40 | $32.97 | $32.97 | 543,586 |
| 2020-10-22 | $31.30 | $32.47 | $30.78 | $32.41 | $32.41 | 834,610 |
| 2020-10-21 | $32.11 | $32.40 | $31.23 | $31.34 | $31.34 | 990,759 |
| 2020-10-20 | $32.57 | $33.00 | $32.08 | $32.28 | $32.28 | 677,317 |
| 2020-10-19 | $31.88 | $32.75 | $31.61 | $32.00 | $32.00 | 1,050,989 |
| 2020-10-16 | $32.56 | $32.71 | $31.53 | $31.74 | $31.74 | 889,838 |
| 2020-10-15 | $29.82 | $32.40 | $29.82 | $32.29 | $32.29 | 887,424 |
| 2020-10-14 | $30.44 | $31.31 | $30.44 | $30.76 | $30.76 | 658,708 |
| 2020-10-13 | $31.31 | $31.31 | $30.25 | $30.42 | $30.42 | 556,405 |
| 2020-10-12 | $30.61 | $31.50 | $30.47 | $31.37 | $31.37 | 484,410 |
| 2020-10-09 | $31.47 | $31.71 | $30.56 | $30.61 | $30.61 | 502,495 |
| 2020-10-08 | $31.15 | $31.56 | $30.78 | $31.00 | $31.00 | 739,510 |
| 2020-10-07 | $30.40 | $31.43 | $30.25 | $30.81 | $30.81 | 751,221 |
| 2020-10-06 | $30.33 | $30.94 | $29.49 | $29.79 | $29.79 | 850,880 |
| 2020-10-05 | $29.31 | $30.60 | $29.22 | $29.72 | $29.72 | 778,047 |
| 2020-10-02 | $27.02 | $28.80 | $27.02 | $28.69 | $28.69 | 585,956 |
| 2020-10-01 | $27.55 | $28.35 | $27.32 | $27.76 | $27.76 | 870,164 |
| 2020-09-30 | $26.80 | $27.46 | $26.70 | $26.91 | $26.91 | 800,996 |
| 2020-09-29 | $27.09 | $27.33 | $26.26 | $26.51 | $26.51 | 520,699 |
| 2020-09-28 | $26.60 | $27.63 | $26.60 | $27.28 | $27.28 | 583,162 |
| 2020-09-25 | $25.23 | $26.08 | $25.23 | $25.81 | $25.81 | 722,471 |
| 2020-09-24 | $25.97 | $26.20 | $25.20 | $25.65 | $25.65 | 1,355,598 |
| 2020-09-23 | $26.63 | $27.37 | $26.02 | $26.05 | $26.05 | 653,617 |
| 2020-09-22 | $26.71 | $27.21 | $26.27 | $26.58 | $26.58 | 1,007,582 |
| 2020-09-21 | $27.19 | $27.45 | $26.08 | $26.51 | $26.51 | 1,152,929 |
| 2020-09-18 | $28.61 | $29.10 | $28.16 | $28.29 | $28.29 | 2,148,115 |
| 2020-09-17 | $28.70 | $29.26 | $28.24 | $28.79 | $28.79 | 665,415 |
| 2020-09-16 | $28.76 | $30.01 | $28.35 | $29.33 | $29.33 | 833,356 |
| 2020-09-15 | $29.80 | $29.80 | $28.55 | $28.60 | $28.60 | 687,132 |
| 2020-09-14 | $29.90 | $30.13 | $29.57 | $29.70 | $29.70 | 711,136 |
| 2020-09-11 | $29.52 | $29.89 | $29.04 | $29.51 | $29.51 | 477,267 |
| 2020-09-10 | $30.96 | $31.38 | $29.48 | $29.56 | $29.56 | 612,372 |
| 2020-09-09 | $31.03 | $31.11 | $30.07 | $30.42 | $30.42 | 566,444 |
| 2020-09-08 | $31.71 | $32.19 | $30.55 | $30.59 | $30.59 | 854,655 |
| 2020-09-04 | $31.43 | $32.53 | $30.68 | $32.43 | $32.43 | 775,129 |
| 2020-09-03 | $30.99 | $32.29 | $30.41 | $30.55 | $30.55 | 659,276 |
| 2020-09-02 | $30.36 | $30.92 | $29.72 | $30.80 | $30.80 | 469,184 |
| 2020-09-01 | $30.31 | $31.08 | $30.05 | $30.48 | $30.48 | 644,788 |
| 2020-08-31 | $31.80 | $31.89 | $30.36 | $30.36 | $30.36 | 932,568 |
| 2020-08-28 | $32.24 | $32.48 | $31.62 | $31.80 | $31.80 | 462,109 |
| 2020-08-27 | $31.12 | $32.42 | $31.11 | $31.89 | $31.89 | 728,152 |
| 2020-08-26 | $31.26 | $31.44 | $30.89 | $31.12 | $31.12 | 366,223 |
| 2020-08-25 | $31.30 | $31.81 | $30.78 | $31.41 | $31.41 | 551,983 |
| 2020-08-24 | $29.06 | $31.05 | $28.75 | $31.03 | $31.03 | 774,213 |
| 2020-08-21 | $29.13 | $29.50 | $28.27 | $28.46 | $28.46 | 604,812 |
| 2020-08-20 | $29.99 | $29.99 | $29.31 | $29.37 | $29.37 | 343,869 |
| 2020-08-19 | $30.00 | $30.60 | $29.75 | $29.85 | $29.85 | 609,487 |
| 2020-08-18 | $31.30 | $31.33 | $29.97 | $30.05 | $30.05 | 538,434 |
| 2020-08-17 | $32.06 | $32.37 | $30.94 | $31.00 | $31.00 | 487,659 |
| 2020-08-14 | $31.34 | $32.51 | $31.23 | $32.18 | $32.18 | 465,008 |
| 2020-08-13 | $31.54 | $31.89 | $30.99 | $31.64 | $31.64 | 560,141 |
| 2020-08-12 | $33.00 | $33.12 | $31.44 | $31.78 | $31.78 | 577,690 |
| 2020-08-11 | $32.63 | $33.39 | $32.02 | $32.17 | $32.17 | 931,132 |
| 2020-08-10 | $30.96 | $32.02 | $30.96 | $31.73 | $31.73 | 746,355 |
| 2020-08-07 | $26.52 | $30.73 | $26.51 | $30.73 | $30.73 | 1,845,977 |
| 2020-08-06 | $29.34 | $29.48 | $28.37 | $28.68 | $28.68 | 1,043,093 |
| 2020-08-05 | $28.82 | $30.12 | $28.82 | $29.68 | $29.68 | 931,764 |
| 2020-08-04 | $28.43 | $28.93 | $28.06 | $28.17 | $28.17 | 604,625 |
| 2020-08-03 | $28.66 | $29.23 | $28.19 | $28.71 | $28.71 | 483,493 |
| 2020-07-31 | $28.18 | $28.41 | $27.80 | $28.34 | $28.34 | 445,089 |
| 2020-07-30 | $28.18 | $28.44 | $27.34 | $28.31 | $28.31 | 471,112 |
| 2020-07-29 | $28.14 | $29.16 | $27.92 | $29.12 | $29.12 | 698,142 |
| 2020-07-28 | $28.65 | $29.13 | $27.95 | $28.06 | $28.06 | 582,413 |
| 2020-07-27 | $29.09 | $29.09 | $28.36 | $28.85 | $28.85 | 395,016 |
| 2020-07-24 | $29.31 | $29.61 | $28.95 | $29.15 | $29.15 | 457,021 |
| 2020-07-23 | $29.16 | $29.96 | $28.84 | $29.52 | $29.52 | 588,032 |
| 2020-07-22 | $29.00 | $29.71 | $28.86 | $29.40 | $29.40 | 601,886 |
| 2020-07-21 | $28.60 | $29.43 | $28.50 | $29.25 | $29.25 | 631,298 |
| 2020-07-20 | $28.77 | $29.16 | $28.33 | $28.47 | $28.47 | 898,061 |
| 2020-07-17 | $29.31 | $29.48 | $28.82 | $29.19 | $29.19 | 949,700 |
| 2020-07-16 | $28.87 | $30.00 | $28.35 | $29.37 | $29.37 | 655,200 |
| 2020-07-15 | $28.96 | $29.38 | $28.17 | $29.22 | $29.22 | 686,000 |
| 2020-07-14 | $26.95 | $27.84 | $26.78 | $27.77 | $27.77 | 657,200 |
| 2020-07-13 | $27.37 | $27.98 | $26.72 | $27.15 | $27.15 | 1,301,100 |
| 2020-07-10 | $25.27 | $26.93 | $25.22 | $26.88 | $26.88 | 1,027,400 |
| 2020-07-09 | $26.62 | $26.91 | $25.13 | $25.33 | $25.33 | 954,500 |
| 2020-07-08 | $25.66 | $27.18 | $25.66 | $26.79 | $26.79 | 1,004,200 |
| 2020-07-07 | $26.91 | $27.26 | $25.78 | $25.88 | $25.88 | 1,029,100 |
| 2020-07-06 | $27.69 | $28.46 | $27.00 | $27.54 | $27.54 | 1,537,300 |
| 2020-07-02 | $27.16 | $27.94 | $26.60 | $26.75 | $26.75 | 1,023,400 |
| 2020-07-01 | $27.73 | $28.05 | $26.14 | $26.21 | $26.21 | 792,800 |
| 2020-06-30 | $26.66 | $27.96 | $26.66 | $27.82 | $27.82 | 1,081,500 |
| 2020-06-29 | $26.91 | $27.62 | $26.33 | $26.97 | $26.97 | 1,189,300 |
| 2020-06-26 | $27.74 | $27.99 | $26.01 | $26.23 | $26.23 | 1,863,669 |
| 2020-06-25 | $28.08 | $29.10 | $27.57 | $28.46 | $28.46 | 1,230,144 |
| 2020-06-24 | $30.11 | $30.30 | $28.22 | $28.27 | $28.27 | 1,232,605 |
| 2020-06-23 | $32.34 | $32.70 | $30.60 | $30.65 | $30.65 | 1,002,822 |
| 2020-06-22 | $30.98 | $31.49 | $30.17 | $31.22 | $31.22 | 958,173 |
| 2020-06-19 | $32.37 | $32.43 | $30.56 | $31.31 | $31.31 | 4,692,611 |
| 2020-06-18 | $30.39 | $32.16 | $30.25 | $31.64 | $31.64 | 1,389,964 |
| 2020-06-17 | $33.50 | $33.50 | $31.75 | $31.90 | $31.90 | 1,039,156 |
| 2020-06-16 | $35.30 | $35.30 | $32.24 | $32.99 | $32.99 | 1,480,549 |
| 2020-06-15 | $29.80 | $33.27 | $29.66 | $33.06 | $33.06 | 1,590,837 |
| 2020-06-12 | $32.21 | $32.21 | $30.18 | $32.07 | $32.07 | 1,263,227 |
| 2020-06-11 | $31.46 | $32.91 | $29.51 | $29.70 | $29.70 | 1,828,061 |
| 2020-06-10 | $36.83 | $36.84 | $34.59 | $34.74 | $34.74 | 1,450,196 |
| 2020-06-09 | $36.31 | $37.59 | $36.04 | $37.05 | $37.05 | 1,180,117 |
| 2020-06-08 | $36.84 | $38.58 | $36.75 | $38.56 | $38.56 | 997,962 |
| 2020-06-05 | $37.03 | $38.84 | $35.33 | $35.58 | $35.58 | 867,573 |
| 2020-06-04 | $32.07 | $33.87 | $31.56 | $33.74 | $33.74 | 1,135,224 |
| 2020-06-03 | $31.42 | $32.91 | $31.42 | $32.35 | $32.35 | 631,331 |
| 2020-06-02 | $31.28 | $31.37 | $30.31 | $30.59 | $30.59 | 904,049 |
| 2020-06-01 | $29.85 | $31.19 | $29.29 | $30.69 | $30.69 | 932,792 |
| 2020-05-29 | $30.29 | $30.62 | $29.39 | $29.71 | $29.71 | 1,220,062 |
| 2020-05-28 | $32.26 | $32.26 | $30.65 | $30.82 | $30.82 | 1,064,096 |
| 2020-05-27 | $33.38 | $34.08 | $31.20 | $31.72 | $31.72 | 1,709,995 |
| 2020-05-26 | $30.54 | $32.17 | $30.23 | $31.58 | $31.58 | 1,558,688 |
| 2020-05-22 | $30.05 | $30.05 | $28.60 | $28.85 | $28.85 | 1,138,740 |
| 2020-05-21 | $29.04 | $30.00 | $28.02 | $29.78 | $29.78 | 853,186 |
| 2020-05-20 | $29.37 | $30.00 | $29.04 | $29.28 | $29.28 | 895,469 |
| 2020-05-19 | $29.54 | $30.10 | $28.45 | $28.49 | $28.49 | 1,091,790 |
| 2020-05-18 | $28.75 | $29.91 | $28.42 | $29.65 | $29.65 | 1,162,684 |
| 2020-05-15 | $25.84 | $27.07 | $25.38 | $26.68 | $26.68 | 906,641 |
| 2020-05-14 | $24.10 | $26.38 | $23.40 | $26.32 | $26.32 | 1,019,096 |
| 2020-05-13 | $26.48 | $26.97 | $24.64 | $24.93 | $24.93 | 1,625,077 |
| 2020-05-12 | $32.50 | $32.65 | $26.94 | $26.96 | $26.96 | 2,314,282 |
| 2020-05-11 | $28.11 | $28.77 | $27.54 | $28.09 | $28.09 | 2,432,315 |
| 2020-05-08 | $27.81 | $28.79 | $27.02 | $28.73 | $28.73 | 1,370,172 |
| 2020-05-07 | $24.61 | $27.33 | $24.61 | $26.97 | $26.97 | 1,700,620 |
| 2020-05-06 | $25.78 | $26.18 | $24.02 | $24.10 | $24.10 | 959,196 |
| 2020-05-05 | $25.74 | $26.67 | $25.30 | $25.37 | $25.37 | 1,034,443 |
| 2020-05-04 | $24.00 | $25.46 | $23.56 | $25.22 | $25.22 | 1,197,594 |
| 2020-05-01 | $24.57 | $25.03 | $23.97 | $24.71 | $24.71 | 1,017,948 |
| 2020-04-30 | $26.10 | $26.91 | $25.17 | $25.71 | $25.71 | 1,074,427 |
| 2020-04-29 | $26.82 | $27.60 | $26.30 | $27.23 | $27.23 | 1,062,035 |
| 2020-04-28 | $24.80 | $25.92 | $24.43 | $25.33 | $25.33 | 1,169,277 |
| 2020-04-27 | $22.57 | $23.94 | $22.55 | $23.65 | $23.65 | 1,368,674 |
| 2020-04-24 | $20.83 | $22.51 | $20.61 | $22.38 | $22.38 | 1,096,901 |
| 2020-04-23 | $20.85 | $21.52 | $20.33 | $20.54 | $20.54 | 1,474,251 |
| 2020-04-22 | $20.74 | $21.09 | $20.23 | $20.55 | $20.55 | 1,432,391 |
| 2020-04-21 | $20.28 | $21.00 | $19.84 | $19.93 | $19.93 | 1,530,963 |
| 2020-04-20 | $21.51 | $22.73 | $21.35 | $21.49 | $21.49 | 1,903,311 |
| 2020-04-17 | $22.26 | $23.50 | $22.26 | $22.60 | $22.60 | 1,735,241 |
| 2020-04-16 | $21.85 | $22.14 | $20.63 | $21.04 | $21.04 | 1,774,609 |
| 2020-04-15 | $23.66 | $23.92 | $21.79 | $21.81 | $21.81 | 1,762,924 |
| 2020-04-14 | $26.39 | $26.97 | $24.81 | $25.39 | $25.39 | 1,237,823 |
| 2020-04-13 | $27.37 | $28.26 | $25.47 | $25.62 | $25.62 | 1,172,435 |
| 2020-04-09 | $26.82 | $28.67 | $26.27 | $27.52 | $27.52 | 1,614,224 |
| 2020-04-08 | $23.61 | $25.87 | $22.76 | $25.49 | $25.49 | 1,266,738 |
| 2020-04-07 | $24.56 | $26.03 | $22.72 | $22.90 | $22.90 | 1,829,977 |
| 2020-04-06 | $21.67 | $23.36 | $21.03 | $22.67 | $22.67 | 2,018,265 |
| 2020-04-03 | $20.68 | $20.86 | $18.85 | $19.70 | $19.70 | 1,994,293 |
| 2020-04-02 | $20.92 | $22.65 | $19.79 | $20.39 | $20.39 | 2,116,505 |
| 2020-04-01 | $22.37 | $22.98 | $20.90 | $21.20 | $21.20 | 1,392,779 |
| 2020-03-31 | $25.36 | $26.13 | $23.57 | $24.17 | $24.17 | 2,067,333 |
| 2020-03-30 | $24.81 | $25.70 | $23.48 | $25.52 | $25.52 | 1,537,976 |
| 2020-03-27 | $24.67 | $26.84 | $24.65 | $25.28 | $25.28 | 1,309,829 |
| 2020-03-26 | $25.02 | $27.13 | $24.02 | $26.54 | $26.54 | 1,778,872 |
| 2020-03-25 | $22.06 | $26.78 | $22.04 | $24.43 | $24.43 | 2,470,140 |
| 2020-03-24 | $16.26 | $21.98 | $15.86 | $21.58 | $21.58 | 2,409,735 |
| 2020-03-23 | $15.94 | $17.44 | $15.09 | $16.69 | $16.69 | 2,150,276 |
| 2020-03-20 | $17.49 | $18.04 | $15.95 | $16.15 | $16.15 | 2,440,999 |
| 2020-03-19 | $16.24 | $18.58 | $15.24 | $17.25 | $17.25 | 2,451,552 |
| 2020-03-18 | $17.43 | $18.87 | $12.05 | $16.70 | $16.70 | 2,780,504 |
| 2020-03-17 | $18.60 | $19.97 | $17.08 | $19.44 | $19.44 | 2,918,202 |
| 2020-03-16 | $21.01 | $21.89 | $18.04 | $18.11 | $18.11 | 2,550,605 |
| 2020-03-13 | $22.10 | $23.79 | $20.35 | $23.26 | $23.26 | 2,010,055 |
| 2020-03-12 | $22.83 | $22.83 | $19.21 | $19.94 | $19.94 | 2,357,878 |
| 2020-03-11 | $26.50 | $26.50 | $23.40 | $24.03 | $24.03 | 2,669,367 |
| 2020-03-10 | $25.00 | $27.42 | $23.50 | $27.07 | $27.07 | 2,604,101 |
| 2020-03-09 | $26.32 | $28.24 | $23.48 | $23.67 | $23.67 | 2,589,601 |
| 2020-03-06 | $30.13 | $31.28 | $29.20 | $29.77 | $29.77 | 2,046,595 |
| 2020-03-05 | $33.67 | $33.83 | $31.62 | $31.97 | $31.97 | 1,748,906 |
| 2020-03-04 | $35.20 | $35.20 | $33.70 | $35.05 | $35.05 | 1,398,812 |
| 2020-03-03 | $37.21 | $38.17 | $34.01 | $34.16 | $34.16 | 1,216,700 |
| 2020-03-02 | $36.15 | $37.52 | $35.13 | $37.46 | $37.46 | 1,497,741 |
| 2020-02-28 | $35.92 | $36.76 | $34.88 | $35.84 | $35.84 | 2,360,767 |
| 2020-02-27 | $39.19 | $39.85 | $37.56 | $37.91 | $37.91 | 1,844,147 |
| 2020-02-26 | $42.03 | $42.29 | $40.81 | $40.81 | $40.81 | 1,284,111 |
| 2020-02-25 | $43.20 | $43.52 | $41.51 | $41.61 | $41.61 | 1,753,895 |
| 2020-02-24 | $43.89 | $44.30 | $42.97 | $43.12 | $43.12 | 1,072,464 |
| 2020-02-21 | $46.92 | $47.09 | $46.05 | $46.10 | $46.10 | 717,901 |
| 2020-02-20 | $46.74 | $47.91 | $46.69 | $47.37 | $47.37 | 781,958 |
| 2020-02-19 | $47.20 | $47.42 | $46.84 | $46.90 | $46.90 | 954,150 |
| 2020-02-18 | $46.49 | $47.14 | $46.16 | $47.04 | $47.04 | 1,296,044 |
| 2020-02-14 | $46.99 | $47.15 | $46.40 | $46.65 | $46.65 | 1,278,738 |
| 2020-02-13 | $45.81 | $46.30 | $45.74 | $45.98 | $45.98 | 1,010,113 |
| 2020-02-12 | $46.95 | $47.03 | $45.48 | $46.03 | $46.03 | 1,749,711 |
| 2020-02-11 | $44.50 | $48.25 | $44.50 | $46.60 | $46.60 | 3,535,879 |
| 2020-02-10 | $42.05 | $42.33 | $41.70 | $42.11 | $42.11 | 1,107,751 |
| 2020-02-07 | $41.79 | $42.28 | $41.46 | $42.21 | $42.21 | 1,228,081 |
| 2020-02-06 | $43.00 | $43.00 | $41.97 | $42.26 | $42.26 | 1,104,118 |
| 2020-02-05 | $41.25 | $42.58 | $41.25 | $42.54 | $42.54 | 863,326 |
| 2020-02-04 | $40.30 | $40.90 | $40.15 | $40.41 | $40.41 | 675,935 |
| 2020-02-03 | $39.00 | $40.15 | $39.00 | $39.51 | $39.51 | 700,113 |
| 2020-01-31 | $39.11 | $39.50 | $38.83 | $38.90 | $38.90 | 962,258 |
| 2020-01-30 | $39.12 | $39.83 | $38.77 | $39.54 | $39.54 | 800,680 |
| 2020-01-29 | $40.08 | $40.37 | $39.68 | $39.82 | $39.82 | 521,839 |
| 2020-01-28 | $39.77 | $40.15 | $39.42 | $39.81 | $39.81 | 778,933 |
| 2020-01-27 | $39.47 | $39.86 | $39.06 | $39.32 | $39.32 | 836,677 |
| 2020-01-24 | $41.56 | $41.56 | $40.38 | $40.75 | $40.75 | 895,742 |
| 2020-01-23 | $40.69 | $41.55 | $39.88 | $41.50 | $41.50 | 908,384 |
| 2020-01-22 | $41.02 | $41.31 | $40.86 | $40.99 | $40.99 | 812,214 |
| 2020-01-21 | $40.55 | $41.11 | $40.34 | $40.75 | $40.75 | 917,206 |
| 2020-01-17 | $40.77 | $41.36 | $40.74 | $40.99 | $40.99 | 608,390 |
| 2020-01-16 | $40.45 | $41.01 | $40.19 | $40.68 | $40.68 | 975,872 |
| 2020-01-15 | $39.63 | $40.53 | $39.42 | $40.17 | $40.17 | 942,600 |
| 2020-01-14 | $39.77 | $40.45 | $39.60 | $39.90 | $39.90 | 997,894 |
| 2020-01-13 | $39.38 | $39.85 | $39.06 | $39.83 | $39.83 | 1,015,805 |
| 2020-01-10 | $39.33 | $39.56 | $38.98 | $39.11 | $39.11 | 935,012 |
| 2020-01-09 | $38.96 | $39.48 | $38.67 | $39.39 | $39.39 | 1,067,991 |
| 2020-01-08 | $38.28 | $38.93 | $38.04 | $38.46 | $38.46 | 1,000,228 |
| 2020-01-07 | $37.72 | $38.29 | $37.63 | $37.90 | $37.90 | 877,774 |
| 2020-01-06 | $38.27 | $38.58 | $37.67 | $37.96 | $37.96 | 1,261,844 |
| 2020-01-03 | $39.31 | $39.31 | $38.53 | $38.99 | $38.99 | 1,160,798 |
| 2020-01-02 | $39.78 | $39.84 | $38.70 | $39.22 | $39.22 | 916,858 |
| 2019-12-31 | $38.99 | $39.52 | $38.74 | $39.23 | $39.23 | 912,857 |
| 2019-12-30 | $39.90 | $39.90 | $38.82 | $38.85 | $38.85 | 966,522 |
| 2019-12-27 | $40.06 | $40.16 | $39.43 | $39.49 | $39.49 | 737,484 |
| 2019-12-26 | $40.47 | $40.79 | $39.99 | $40.06 | $40.06 | 1,342,442 |
| 2019-12-24 | $40.83 | $41.11 | $40.48 | $40.50 | $40.50 | 370,715 |
| 2019-12-23 | $41.25 | $41.41 | $40.72 | $40.85 | $40.85 | 1,100,009 |
| 2019-12-20 | $42.23 | $42.25 | $41.28 | $41.30 | $41.30 | 2,187,552 |
| 2019-12-19 | $42.43 | $42.52 | $41.84 | $42.02 | $42.02 | 1,267,693 |
| 2019-12-18 | $42.83 | $43.12 | $42.32 | $42.34 | $42.34 | 1,248,631 |
| 2019-12-17 | $42.35 | $42.85 | $42.26 | $42.76 | $42.76 | 1,420,753 |
| 2019-12-16 | $42.68 | $42.96 | $42.33 | $42.33 | $42.33 | 1,250,461 |
| 2019-12-13 | $41.81 | $42.86 | $40.78 | $42.19 | $42.19 | 1,102,548 |
| 2019-12-12 | $40.05 | $41.78 | $40.05 | $41.68 | $41.68 | 1,646,668 |
| 2019-12-11 | $39.58 | $39.87 | $39.12 | $39.84 | $39.84 | 1,146,062 |
| 2019-12-10 | $40.49 | $40.50 | $39.15 | $39.41 | $39.41 | 614,276 |
| 2019-12-09 | $39.72 | $39.90 | $39.32 | $39.37 | $39.37 | 1,361,153 |
| 2019-12-06 | $39.34 | $40.24 | $39.34 | $39.91 | $39.91 | 1,606,163 |
| 2019-12-05 | $38.66 | $38.87 | $38.34 | $38.56 | $38.56 | 1,052,987 |
| 2019-12-04 | $38.47 | $39.00 | $38.31 | $38.34 | $38.34 | 1,468,080 |
| 2019-12-03 | $39.74 | $39.91 | $37.83 | $38.10 | $38.10 | 1,922,471 |
| 2019-12-02 | $41.41 | $41.80 | $40.55 | $40.60 | $40.60 | 1,153,920 |
| 2019-11-29 | $41.01 | $41.70 | $40.80 | $41.16 | $41.16 | 796,605 |
| 2019-11-27 | $40.84 | $41.60 | $40.84 | $41.29 | $41.29 | 1,572,207 |
| 2019-11-26 | $40.68 | $41.31 | $40.49 | $40.60 | $40.60 | 8,920,338 |
| 2019-11-25 | $40.22 | $41.04 | $40.13 | $40.77 | $40.77 | 964,379 |
| 2019-11-22 | $39.96 | $40.27 | $39.51 | $40.12 | $40.12 | 1,093,266 |
| 2019-11-21 | $40.32 | $40.32 | $39.50 | $39.63 | $39.63 | 764,258 |
| 2019-11-20 | $40.03 | $40.45 | $39.58 | $40.10 | $40.10 | 1,093,192 |
| 2019-11-19 | $40.56 | $40.81 | $40.19 | $40.41 | $40.41 | 693,181 |
| 2019-11-18 | $40.07 | $40.31 | $39.52 | $40.22 | $40.22 | 1,044,906 |
| 2019-11-15 | $40.50 | $40.84 | $40.30 | $40.43 | $40.43 | 852,001 |
| 2019-11-14 | $39.93 | $40.26 | $39.70 | $40.04 | $40.04 | 858,052 |
| 2019-11-13 | $40.53 | $40.79 | $39.80 | $40.02 | $40.02 | 1,167,120 |
| 2019-11-12 | $40.91 | $41.71 | $40.70 | $41.23 | $41.23 | 1,891,353 |
| 2019-11-11 | $40.60 | $41.26 | $40.50 | $40.91 | $40.91 | 1,030,863 |
| 2019-11-08 | $42.06 | $42.09 | $40.60 | $41.02 | $41.02 | 2,019,278 |
| 2019-11-07 | $42.01 | $42.55 | $41.71 | $42.02 | $42.02 | 1,198,862 |
| 2019-11-06 | $40.68 | $41.42 | $40.22 | $41.32 | $41.32 | 1,303,796 |
| 2019-11-05 | $40.75 | $42.45 | $40.58 | $41.05 | $41.05 | 2,236,741 |
| 2019-11-04 | $39.63 | $40.22 | $39.48 | $40.07 | $40.07 | 1,786,001 |
| 2019-11-01 | $38.15 | $39.13 | $37.81 | $39.05 | $39.05 | 916,678 |
| 2019-10-31 | $38.22 | $38.22 | $36.83 | $37.76 | $37.76 | 1,015,485 |
| 2019-10-30 | $39.30 | $39.30 | $38.23 | $38.49 | $38.49 | 986,136 |
| 2019-10-29 | $38.99 | $39.89 | $38.11 | $39.46 | $39.46 | 1,725,605 |
| 2019-10-28 | $38.16 | $39.34 | $37.70 | $39.05 | $39.05 | 677,021 |
| 2019-10-25 | $38.13 | $38.61 | $37.88 | $38.21 | $38.21 | 1,370,559 |
| 2019-10-24 | $38.35 | $38.71 | $37.82 | $38.37 | $38.37 | 853,346 |
| 2019-10-23 | $38.09 | $38.38 | $37.79 | $38.16 | $38.16 | 653,152 |
| 2019-10-22 | $37.68 | $38.39 | $37.24 | $38.17 | $38.17 | 1,150,539 |
| 2019-10-21 | $37.35 | $38.20 | $37.35 | $37.69 | $37.69 | 834,807 |
| 2019-10-18 | $36.88 | $37.34 | $36.77 | $36.96 | $36.96 | 1,071,691 |
| 2019-10-17 | $37.61 | $37.88 | $36.97 | $37.00 | $37.00 | 678,850 |
| 2019-10-16 | $37.25 | $37.94 | $36.99 | $37.31 | $37.31 | 792,391 |
| 2019-10-15 | $36.73 | $37.92 | $36.36 | $37.29 | $37.29 | 966,023 |
| 2019-10-14 | $36.24 | $36.86 | $36.11 | $36.50 | $36.50 | 1,086,194 |
| 2019-10-11 | $36.75 | $37.63 | $36.60 | $36.66 | $36.66 | 1,045,908 |
| 2019-10-10 | $35.61 | $36.26 | $35.46 | $35.73 | $35.73 | 757,992 |
| 2019-10-09 | $35.64 | $35.75 | $35.12 | $35.25 | $35.25 | 690,788 |
| 2019-10-08 | $36.38 | $36.38 | $35.13 | $35.16 | $35.16 | 925,595 |
| 2019-10-07 | $36.93 | $37.39 | $36.81 | $36.92 | $36.92 | 725,356 |
| 2019-10-04 | $36.37 | $37.20 | $36.17 | $37.18 | $37.18 | 1,044,763 |
| 2019-10-03 | $36.67 | $37.04 | $35.70 | $36.49 | $36.49 | 1,796,631 |
| 2019-10-02 | $38.43 | $38.54 | $36.78 | $36.99 | $36.99 | 1,231,421 |
| 2019-10-01 | $40.84 | $40.96 | $39.00 | $39.02 | $39.02 | 948,365 |
| 2019-09-30 | $40.94 | $40.94 | $40.35 | $40.47 | $40.47 | 744,930 |
| 2019-09-27 | $40.95 | $41.18 | $40.30 | $40.52 | $40.52 | 1,475,887 |
| 2019-09-26 | $40.21 | $40.81 | $39.90 | $40.70 | $40.70 | 1,087,756 |
| 2019-09-25 | $40.01 | $40.70 | $39.93 | $40.36 | $40.36 | 1,027,078 |
| 2019-09-24 | $40.62 | $40.95 | $39.83 | $39.97 | $39.97 | 953,711 |
| 2019-09-23 | $39.89 | $40.90 | $39.53 | $40.62 | $40.62 | 818,596 |
| 2019-09-20 | $40.78 | $41.15 | $40.25 | $40.31 | $40.31 | 2,360,810 |
| 2019-09-19 | $40.24 | $41.33 | $39.98 | $40.75 | $40.75 | 1,200,499 |
| 2019-09-18 | $39.67 | $40.14 | $38.67 | $40.05 | $40.05 | 1,230,307 |
| 2019-09-17 | $39.47 | $40.06 | $38.86 | $40.04 | $40.04 | 984,918 |
| 2019-09-16 | $40.30 | $40.70 | $39.75 | $39.82 | $39.82 | 1,019,223 |
| 2019-09-13 | $39.99 | $41.07 | $39.56 | $40.63 | $40.63 | 1,377,190 |
| 2019-09-12 | $38.72 | $39.61 | $36.36 | $39.49 | $39.49 | 860,284 |
| 2019-09-11 | $39.26 | $39.72 | $38.54 | $39.30 | $39.30 | 1,053,341 |
| 2019-09-10 | $38.05 | $39.32 | $37.94 | $39.10 | $39.10 | 2,107,576 |
| 2019-09-09 | $36.81 | $37.97 | $36.49 | $37.83 | $37.83 | 1,823,153 |
| 2019-09-06 | $36.47 | $37.11 | $36.12 | $36.48 | $36.48 | 968,123 |
| 2019-09-05 | $35.93 | $37.11 | $35.37 | $36.39 | $36.39 | 817,522 |
| 2019-09-04 | $35.10 | $35.31 | $34.64 | $35.07 | $35.07 | 756,913 |
| 2019-09-03 | $34.67 | $35.16 | $33.66 | $34.57 | $34.57 | 964,617 |
| 2019-08-30 | $35.13 | $35.56 | $34.97 | $35.26 | $35.26 | 946,104 |
| 2019-08-29 | $35.22 | $35.41 | $34.63 | $34.75 | $34.75 | 1,069,283 |
| 2019-08-28 | $34.50 | $35.04 | $33.93 | $34.65 | $34.65 | 880,467 |
| 2019-08-27 | $35.61 | $35.70 | $34.25 | $34.62 | $34.62 | 754,146 |
| 2019-08-26 | $35.35 | $35.35 | $34.60 | $35.25 | $35.25 | 686,294 |
| 2019-08-23 | $35.14 | $35.78 | $34.07 | $34.28 | $34.28 | 769,696 |
| 2019-08-22 | $35.76 | $36.00 | $35.31 | $35.60 | $35.60 | 610,449 |
| 2019-08-21 | $35.40 | $35.55 | $35.16 | $35.39 | $35.39 | 604,969 |
| 2019-08-20 | $35.08 | $35.56 | $34.70 | $34.85 | $34.85 | 1,100,744 |
| 2019-08-19 | $36.06 | $36.21 | $35.56 | $35.60 | $35.60 | 1,090,825 |
| 2019-08-16 | $34.40 | $35.72 | $34.37 | $35.24 | $35.24 | 868,732 |
| 2019-08-15 | $34.38 | $34.58 | $33.53 | $33.82 | $33.82 | 1,107,407 |
| 2019-08-14 | $34.41 | $34.50 | $33.76 | $34.22 | $34.22 | 1,241,426 |
| 2019-08-13 | $33.46 | $35.45 | $33.40 | $35.15 | $35.15 | 1,470,734 |
| 2019-08-12 | $34.12 | $34.40 | $33.70 | $33.74 | $33.74 | 515,494 |
| 2019-08-09 | $35.65 | $35.68 | $34.52 | $34.76 | $34.76 | 707,938 |
| 2019-08-08 | $35.38 | $35.95 | $35.22 | $35.92 | $35.92 | 969,874 |
| 2019-08-07 | $34.50 | $35.08 | $33.15 | $34.93 | $34.93 | 1,430,043 |
| 2019-08-06 | $36.80 | $37.63 | $34.56 | $35.78 | $35.78 | 1,606,454 |
| 2019-08-05 | $33.48 | $34.02 | $33.16 | $33.84 | $33.84 | 1,522,666 |
| 2019-08-02 | $35.73 | $35.74 | $34.03 | $34.60 | $34.60 | 1,008,596 |
| 2019-08-01 | $39.04 | $39.04 | $35.73 | $35.77 | $35.77 | 1,166,018 |
| 2019-07-31 | $39.21 | $39.54 | $38.76 | $39.17 | $39.17 | 1,050,336 |
| 2019-07-30 | $38.45 | $39.25 | $38.04 | $39.24 | $39.24 | 560,906 |
| 2019-07-29 | $39.25 | $39.48 | $38.52 | $38.86 | $38.86 | 736,814 |
| 2019-07-26 | $38.60 | $39.40 | $38.41 | $39.30 | $39.30 | 653,812 |
| 2019-07-25 | $39.37 | $39.46 | $38.47 | $38.56 | $38.56 | 822,493 |
| 2019-07-24 | $38.15 | $39.20 | $37.98 | $39.10 | $39.10 | 793,131 |
| 2019-07-23 | $37.48 | $38.59 | $37.20 | $38.35 | $38.35 | 860,611 |
| 2019-07-22 | $37.56 | $37.75 | $37.01 | $37.20 | $37.20 | 612,818 |
| 2019-07-19 | $37.54 | $38.13 | $36.90 | $37.56 | $37.56 | 985,375 |
| 2019-07-18 | $37.08 | $37.60 | $36.74 | $37.29 | $37.29 | 1,229,806 |
| 2019-07-17 | $37.68 | $37.71 | $37.07 | $37.23 | $37.23 | 474,171 |
| 2019-07-16 | $38.03 | $38.34 | $37.74 | $37.95 | $37.95 | 635,072 |
| 2019-07-15 | $38.52 | $38.52 | $37.68 | $38.06 | $38.06 | 894,551 |
| 2019-07-12 | $38.02 | $38.49 | $37.76 | $38.34 | $38.34 | 614,214 |
| 2019-07-11 | $37.51 | $38.01 | $37.39 | $37.81 | $37.81 | 630,744 |
| 2019-07-10 | $37.41 | $37.96 | $37.06 | $37.32 | $37.32 | 676,846 |
| 2019-07-09 | $36.74 | $37.74 | $36.74 | $37.57 | $37.57 | 832,524 |
| 2019-07-08 | $36.70 | $37.32 | $36.41 | $37.04 | $37.04 | 722,141 |
| 2019-07-05 | $36.96 | $37.52 | $36.25 | $37.10 | $37.10 | 579,770 |
| 2019-07-03 | $36.28 | $36.94 | $36.03 | $36.62 | $36.62 | 571,115 |
| 2019-07-02 | $36.80 | $36.84 | $35.89 | $36.15 | $36.15 | 941,470 |
| 2019-07-01 | $37.33 | $38.03 | $36.75 | $37.01 | $37.01 | 1,226,566 |
| 2019-06-28 | $35.79 | $36.69 | $35.65 | $36.69 | $36.69 | 1,573,394 |
| 2019-06-27 | $34.65 | $35.15 | $34.30 | $35.03 | $35.03 | 1,529,207 |
| 2019-06-26 | $33.98 | $34.48 | $33.61 | $34.36 | $34.36 | 1,621,228 |
| 2019-06-25 | $34.09 | $36.06 | $32.53 | $33.66 | $33.66 | 7,467,700 |
| 2019-06-24 | $37.94 | $38.65 | $37.80 | $38.12 | $38.12 | 659,090 |
| 2019-06-21 | $38.49 | $38.64 | $37.92 | $38.11 | $38.11 | 1,821,786 |
| 2019-06-20 | $38.50 | $38.58 | $37.69 | $38.45 | $38.45 | 1,276,650 |
| 2019-06-19 | $38.51 | $38.98 | $37.86 | $38.00 | $38.00 | 1,197,491 |
| 2019-06-18 | $37.78 | $38.96 | $37.61 | $38.24 | $38.24 | 1,169,798 |
| 2019-06-17 | $38.20 | $38.83 | $37.56 | $37.65 | $37.65 | 953,385 |
| 2019-06-14 | $38.44 | $38.59 | $37.85 | $38.45 | $38.45 | 495,669 |
| 2019-06-13 | $38.69 | $38.94 | $38.18 | $38.46 | $38.46 | 1,275,896 |
| 2019-06-12 | $39.18 | $39.20 | $38.26 | $38.42 | $38.42 | 1,223,739 |
| 2019-06-11 | $39.12 | $39.56 | $39.03 | $39.19 | $39.19 | 1,655,955 |
| 2019-06-10 | $38.29 | $39.33 | $38.29 | $38.54 | $38.54 | 1,426,667 |
| 2019-06-07 | $37.26 | $38.07 | $37.18 | $37.96 | $37.96 | 1,546,647 |
| 2019-06-06 | $36.82 | $37.45 | $36.62 | $37.43 | $37.43 | 1,226,103 |
| 2019-06-05 | $37.86 | $38.05 | $36.37 | $36.69 | $36.69 | 1,395,880 |
| 2019-06-04 | $36.73 | $38.00 | $36.72 | $37.99 | $37.99 | 1,130,500 |
| 2019-06-03 | $35.39 | $36.22 | $35.14 | $35.89 | $35.89 | 1,874,398 |
| 2019-05-31 | $36.31 | $36.32 | $35.31 | $35.49 | $35.49 | 982,597 |
| 2019-05-30 | $37.58 | $38.38 | $36.95 | $37.15 | $37.15 | 672,761 |
| 2019-05-29 | $36.78 | $37.53 | $36.49 | $37.37 | $37.37 | 866,657 |
| 2019-05-28 | $37.69 | $38.03 | $37.33 | $37.38 | $37.38 | 1,313,424 |
| 2019-05-24 | $36.94 | $37.80 | $36.90 | $37.76 | $37.76 | 778,531 |
| 2019-05-23 | $37.48 | $38.30 | $36.20 | $36.56 | $36.56 | 1,202,201 |
| 2019-05-22 | $38.30 | $38.61 | $38.01 | $38.23 | $38.23 | 678,402 |
| 2019-05-21 | $37.73 | $39.02 | $37.56 | $38.74 | $38.74 | 839,155 |
| 2019-05-20 | $37.11 | $38.01 | $37.11 | $37.42 | $37.42 | 873,028 |
| 2019-05-17 | $37.76 | $38.25 | $37.38 | $37.41 | $37.41 | 1,018,881 |
| 2019-05-16 | $38.28 | $39.00 | $38.01 | $38.37 | $38.37 | 1,409,608 |
| 2019-05-15 | $37.10 | $37.81 | $36.65 | $37.71 | $37.71 | 1,047,960 |
| 2019-05-14 | $36.77 | $38.02 | $36.52 | $37.83 | $37.83 | 1,508,852 |
| 2019-05-13 | $38.08 | $38.52 | $36.26 | $36.50 | $36.50 | 1,775,281 |
| 2019-05-10 | $39.31 | $39.72 | $38.68 | $39.35 | $39.35 | 1,202,932 |
| 2019-05-09 | $39.62 | $40.17 | $39.12 | $39.71 | $39.71 | 1,086,863 |
| 2019-05-08 | $40.10 | $41.37 | $39.74 | $40.20 | $40.20 | 1,285,091 |
| 2019-05-07 | $39.01 | $41.62 | $38.22 | $40.16 | $40.16 | 1,907,857 |
| 2019-05-06 | $41.07 | $43.24 | $41.02 | $42.83 | $42.83 | 2,043,852 |
| 2019-05-03 | $42.25 | $42.76 | $41.93 | $42.22 | $42.22 | 1,721,736 |
| 2019-05-02 | $41.94 | $42.57 | $41.10 | $41.85 | $41.85 | 1,717,716 |
| 2019-05-01 | $41.85 | $42.62 | $41.04 | $41.95 | $41.95 | 2,210,640 |
| 2019-04-30 | $41.79 | $42.05 | $40.97 | $41.79 | $41.79 | 876,746 |
| 2019-04-29 | $41.11 | $42.15 | $40.80 | $41.79 | $41.79 | 1,359,944 |
| 2019-04-26 | $40.17 | $41.12 | $40.03 | $40.97 | $40.97 | 1,176,846 |
| 2019-04-25 | $40.01 | $40.80 | $39.86 | $40.29 | $40.29 | 931,045 |
| 2019-04-24 | $40.90 | $40.90 | $40.21 | $40.25 | $40.25 | 1,365,590 |
| 2019-04-23 | $41.01 | $41.44 | $40.60 | $41.13 | $41.13 | 1,179,342 |
| 2019-04-22 | $41.00 | $41.28 | $40.66 | $41.01 | $41.01 | 620,509 |
| 2019-04-18 | $41.35 | $41.49 | $40.88 | $41.19 | $41.19 | 1,649,309 |
| 2019-04-17 | $41.91 | $42.08 | $41.11 | $41.22 | $41.22 | 1,385,927 |
| 2019-04-16 | $40.55 | $41.80 | $40.55 | $41.57 | $41.57 | 1,634,551 |
| 2019-04-15 | $39.96 | $40.44 | $39.70 | $40.27 | $40.27 | 2,570,054 |
| 2019-04-12 | $40.24 | $41.13 | $39.58 | $39.98 | $39.98 | 1,832,175 |
| 2019-04-11 | $38.96 | $40.01 | $38.91 | $39.53 | $39.53 | 1,119,122 |
| 2019-04-10 | $38.23 | $38.80 | $37.99 | $38.73 | $38.73 | 1,116,410 |
| 2019-04-09 | $38.34 | $38.50 | $37.57 | $37.98 | $37.98 | 1,370,499 |
| 2019-04-08 | $37.73 | $38.73 | $37.73 | $38.71 | $38.71 | 1,569,483 |
| 2019-04-05 | $37.71 | $38.14 | $37.55 | $37.82 | $37.82 | 1,400,937 |
| 2019-04-04 | $36.60 | $37.92 | $36.32 | $37.48 | $37.48 | 1,938,441 |
| 2019-04-03 | $37.38 | $38.10 | $36.96 | $37.30 | $37.30 | 4,041,549 |
| 2019-04-02 | $37.95 | $38.69 | $36.68 | $37.07 | $37.07 | 28,621,681 |
| 2019-04-01 | $36.96 | $38.70 | $36.82 | $38.24 | $38.24 | 2,654,753 |
| 2019-03-29 | $35.94 | $36.48 | $35.93 | $36.29 | $36.29 | 1,621,355 |
| 2019-03-28 | $35.34 | $35.73 | $35.01 | $35.56 | $35.56 | 1,754,500 |
| 2019-03-27 | $36.10 | $36.60 | $34.69 | $35.28 | $35.28 | 2,671,546 |
| 2019-03-26 | $35.34 | $36.28 | $35.31 | $35.99 | $35.99 | 1,515,826 |
| 2019-03-25 | $35.51 | $35.85 | $34.70 | $34.92 | $34.92 | 1,551,672 |
| 2019-03-22 | $37.74 | $37.85 | $35.50 | $35.54 | $35.54 | 1,948,730 |
| 2019-03-21 | $37.82 | $38.23 | $36.77 | $38.15 | $38.15 | 2,144,044 |
| 2019-03-20 | $40.13 | $40.66 | $37.95 | $38.03 | $38.03 | 1,496,554 |
| 2019-03-19 | $40.84 | $41.00 | $40.03 | $40.13 | $40.13 | 1,116,364 |
| 2019-03-18 | $39.68 | $41.05 | $39.68 | $40.58 | $40.58 | 1,252,185 |
| 2019-03-15 | $38.77 | $39.72 | $38.66 | $39.57 | $39.57 | 3,907,131 |
| 2019-03-14 | $38.59 | $38.99 | $38.09 | $38.77 | $38.77 | 1,016,586 |
| 2019-03-13 | $38.83 | $38.83 | $38.44 | $38.59 | $38.59 | 2,214,765 |
| 2019-03-12 | $37.95 | $38.67 | $37.71 | $38.62 | $38.62 | 2,078,474 |
| 2019-03-11 | $37.88 | $38.47 | $37.57 | $37.76 | $37.76 | 2,256,577 |
| 2019-03-08 | $37.10 | $37.74 | $36.85 | $37.62 | $37.62 | 874,926 |
| 2019-03-07 | $38.36 | $38.36 | $37.30 | $37.53 | $37.53 | 1,973,205 |
| 2019-03-06 | $39.43 | $39.83 | $38.67 | $38.80 | $38.80 | 895,263 |
| 2019-03-05 | $39.57 | $39.65 | $38.63 | $39.47 | $39.47 | 1,200,847 |
| 2019-03-04 | $39.08 | $40.22 | $38.80 | $39.44 | $39.44 | 1,960,557 |
| 2019-03-01 | $39.05 | $39.60 | $38.69 | $38.97 | $38.97 | 1,681,515 |
| 2019-02-28 | $39.53 | $39.91 | $38.11 | $38.72 | $38.72 | 2,528,441 |
| 2019-02-27 | $42.32 | $42.53 | $40.19 | $40.95 | $40.95 | 2,617,302 |
| 2019-02-26 | $43.08 | $43.83 | $42.59 | $42.62 | $42.62 | 1,150,035 |
| 2019-02-25 | $43.35 | $44.12 | $43.25 | $43.43 | $43.43 | 1,199,065 |
| 2019-02-22 | $43.09 | $43.41 | $42.82 | $43.08 | $43.08 | 822,986 |
| 2019-02-21 | $43.41 | $44.01 | $42.97 | $43.16 | $43.16 | 1,276,254 |
| 2019-02-20 | $42.85 | $43.39 | $42.31 | $43.34 | $43.34 | 999,938 |
| 2019-02-19 | $41.75 | $42.97 | $41.75 | $42.76 | $42.76 | 1,038,091 |
| 2019-02-15 | $41.36 | $41.98 | $41.08 | $41.95 | $41.95 | 1,094,080 |
| 2019-02-14 | $40.98 | $41.39 | $40.62 | $40.94 | $40.94 | 1,188,923 |
| 2019-02-13 | $40.97 | $41.58 | $40.17 | $41.38 | $41.38 | 1,557,568 |
| 2019-02-12 | $38.19 | $40.77 | $37.14 | $40.68 | $40.68 | 3,428,928 |
| 2019-02-11 | $35.35 | $35.88 | $35.02 | $35.70 | $35.70 | 1,092,670 |
| 2019-02-08 | $35.68 | $35.96 | $34.45 | $35.27 | $35.27 | 913,798 |
| 2019-02-07 | $36.98 | $37.07 | $35.32 | $35.85 | $35.85 | 1,032,261 |
| 2019-02-06 | $37.38 | $38.13 | $37.17 | $37.35 | $37.35 | 861,475 |
| 2019-02-05 | $37.19 | $37.62 | $36.89 | $37.48 | $37.48 | 721,230 |
| 2019-02-04 | $37.46 | $37.61 | $36.99 | $37.12 | $37.12 | 775,373 |
| 2019-02-01 | $37.49 | $37.76 | $36.99 | $37.43 | $37.43 | 971,445 |
| 2019-01-31 | $36.72 | $37.38 | $36.67 | $37.34 | $37.34 | 677,342 |
| 2019-01-30 | $36.77 | $37.10 | $36.29 | $37.05 | $37.05 | 682,232 |
| 2019-01-29 | $37.22 | $37.27 | $36.52 | $36.53 | $36.53 | 748,601 |
| 2019-01-28 | $37.11 | $37.78 | $36.96 | $37.28 | $37.28 | 1,035,788 |
| 2019-01-25 | $36.83 | $37.80 | $36.78 | $37.67 | $37.67 | 916,530 |
| 2019-01-24 | $35.27 | $36.52 | $35.27 | $36.43 | $36.43 | 808,578 |
| 2019-01-23 | $35.86 | $35.95 | $34.63 | $35.58 | $35.58 | 1,044,048 |
| 2019-01-22 | $35.96 | $36.32 | $35.39 | $35.58 | $35.58 | 1,299,535 |
| 2019-01-18 | $35.85 | $36.45 | $35.62 | $36.43 | $36.43 | 1,271,261 |
| 2019-01-17 | $34.94 | $35.60 | $34.71 | $35.52 | $35.52 | 1,052,913 |
| 2019-01-16 | $34.43 | $35.25 | $34.17 | $35.03 | $35.03 | 1,281,614 |
| 2019-01-15 | $33.70 | $34.44 | $33.70 | $34.24 | $34.24 | 1,309,012 |
| 2019-01-14 | $33.03 | $34.12 | $33.03 | $33.81 | $33.81 | 1,190,530 |
| 2019-01-11 | $33.16 | $33.95 | $32.91 | $33.56 | $33.56 | 1,265,704 |
| 2019-01-10 | $33.23 | $34.50 | $33.03 | $33.53 | $33.53 | 1,697,077 |
| 2019-01-09 | $32.73 | $33.95 | $32.46 | $33.40 | $33.40 | 1,345,292 |
| 2019-01-08 | $32.96 | $33.49 | $32.17 | $32.74 | $32.74 | 1,047,415 |
| 2019-01-07 | $32.56 | $33.21 | $32.13 | $32.63 | $32.63 | 1,090,118 |
| 2019-01-04 | $32.05 | $33.01 | $31.85 | $32.81 | $32.81 | 990,206 |
| 2019-01-03 | $31.42 | $32.02 | $30.98 | $31.30 | $31.30 | 918,993 |
| 2019-01-02 | $30.02 | $32.06 | $29.74 | $31.72 | $31.72 | 1,230,612 |
| 2018-12-31 | $31.26 | $31.73 | $30.14 | $30.48 | $30.48 | 1,682,165 |
| 2018-12-28 | $31.95 | $32.30 | $31.01 | $31.11 | $31.11 | 1,705,326 |
| 2018-12-27 | $30.31 | $31.62 | $30.22 | $31.59 | $31.59 | 1,347,222 |
| 2018-12-26 | $29.16 | $31.15 | $28.52 | $31.13 | $31.13 | 1,457,997 |
| 2018-12-24 | $29.35 | $29.97 | $28.71 | $29.07 | $29.07 | 767,695 |
| 2018-12-21 | $31.22 | $31.60 | $29.35 | $29.70 | $29.70 | 3,272,288 |
| 2018-12-20 | $31.79 | $32.43 | $30.91 | $31.32 | $31.32 | 1,971,927 |
| 2018-12-19 | $32.17 | $33.52 | $31.77 | $31.95 | $31.95 | 2,193,780 |
| 2018-12-18 | $32.17 | $33.57 | $32.17 | $32.42 | $32.42 | 2,806,424 |
| 2018-12-17 | $31.78 | $32.99 | $31.46 | $32.04 | $32.04 | 2,042,656 |
| 2018-12-14 | $32.50 | $33.03 | $31.34 | $31.93 | $31.93 | 2,152,545 |
| 2018-12-13 | $33.34 | $33.50 | $32.53 | $33.05 | $33.05 | 1,972,179 |
| 2018-12-12 | $32.96 | $33.76 | $32.58 | $33.19 | $33.19 | 1,495,440 |
| 2018-12-11 | $33.62 | $34.02 | $32.40 | $32.43 | $32.43 | 2,604,940 |
| 2018-12-10 | $34.29 | $34.96 | $32.79 | $33.05 | $33.05 | 3,206,570 |
| 2018-12-07 | $35.81 | $36.63 | $34.27 | $34.47 | $34.47 | 2,092,736 |
| 2018-12-06 | $37.89 | $38.15 | $35.26 | $35.82 | $35.82 | 3,500,792 |
| 2018-12-04 | $40.62 | $40.74 | $38.68 | $38.81 | $38.81 | 2,583,531 |
| 2018-12-03 | $40.87 | $41.86 | $40.35 | $40.71 | $40.71 | 1,243,500 |
| 2018-11-30 | $39.87 | $40.40 | $39.58 | $40.26 | $40.26 | 1,065,855 |
| 2018-11-29 | $40.14 | $40.89 | $39.97 | $40.04 | $40.04 | 1,106,640 |
| 2018-11-28 | $39.17 | $40.46 | $38.40 | $40.46 | $40.46 | 1,409,210 |
| 2018-11-27 | $39.33 | $39.76 | $39.21 | $39.35 | $39.35 | 986,482 |
| 2018-11-26 | $38.73 | $39.57 | $38.66 | $39.49 | $39.49 | 864,447 |
| 2018-11-23 | $38.31 | $38.58 | $37.92 | $38.02 | $38.02 | 382,645 |
| 2018-11-21 | $38.40 | $39.53 | $38.03 | $38.58 | $38.58 | 937,179 |
| 2018-11-20 | $39.31 | $39.54 | $38.23 | $38.27 | $38.27 | 868,953 |
| 2018-11-19 | $39.48 | $39.86 | $39.04 | $39.59 | $39.59 | 1,030,515 |
| 2018-11-16 | $40.18 | $40.46 | $38.56 | $39.58 | $39.58 | 1,349,269 |
| 2018-11-15 | $40.12 | $40.96 | $39.78 | $40.46 | $40.46 | 997,361 |
| 2018-11-14 | $41.73 | $42.28 | $40.04 | $40.66 | $40.66 | 1,353,944 |
| 2018-11-13 | $41.22 | $42.20 | $40.79 | $41.19 | $41.19 | 1,018,839 |
| 2018-11-12 | $41.39 | $41.82 | $40.85 | $41.03 | $41.03 | 803,517 |
| 2018-11-09 | $43.16 | $43.16 | $41.49 | $41.57 | $41.57 | 1,084,246 |
| 2018-11-08 | $43.15 | $43.96 | $42.72 | $43.37 | $43.37 | 824,487 |
| 2018-11-07 | $44.54 | $44.54 | $42.22 | $43.19 | $43.19 | 1,863,807 |
| 2018-11-06 | $43.40 | $45.42 | $43.40 | $44.03 | $44.03 | 3,482,336 |
| 2018-11-05 | $41.15 | $42.69 | $40.92 | $42.61 | $42.61 | 2,653,915 |
| 2018-11-02 | $41.08 | $41.99 | $40.28 | $40.92 | $40.92 | 1,918,116 |
| 2018-11-01 | $39.87 | $41.02 | $39.85 | $40.57 | $40.57 | 1,012,354 |
| 2018-10-31 | $39.04 | $40.29 | $39.00 | $39.63 | $39.63 | 1,111,553 |
| 2018-10-30 | $38.47 | $39.10 | $37.68 | $38.91 | $38.91 | 1,250,361 |
| 2018-10-29 | $38.91 | $39.64 | $37.72 | $38.19 | $38.19 | 974,285 |
| 2018-10-26 | $39.51 | $39.66 | $38.30 | $38.46 | $38.46 | 1,035,934 |
| 2018-10-25 | $39.57 | $40.62 | $39.33 | $40.10 | $40.10 | 1,375,021 |
| 2018-10-24 | $40.50 | $40.50 | $39.11 | $39.25 | $39.25 | 2,531,153 |
| 2018-10-23 | $40.17 | $40.86 | $39.65 | $40.56 | $40.56 | 1,694,619 |
| 2018-10-22 | $42.03 | $42.48 | $40.81 | $41.06 | $41.06 | 1,556,919 |
| 2018-10-19 | $41.36 | $42.58 | $40.94 | $41.98 | $41.98 | 1,418,042 |
| 2018-10-18 | $43.89 | $43.97 | $41.29 | $41.70 | $41.70 | 1,161,081 |
| 2018-10-17 | $43.74 | $45.00 | $43.73 | $44.06 | $44.06 | 1,262,868 |
| 2018-10-16 | $43.56 | $43.94 | $42.83 | $43.90 | $43.90 | 1,000,339 |
| 2018-10-15 | $42.89 | $43.98 | $42.72 | $43.48 | $43.48 | 1,447,830 |
| 2018-10-12 | $43.93 | $44.27 | $41.85 | $42.99 | $42.99 | 2,321,506 |
| 2018-10-11 | $44.47 | $44.84 | $42.83 | $43.20 | $43.20 | 4,754,276 |
| 2018-10-10 | $45.91 | $46.07 | $44.77 | $44.95 | $44.95 | 2,092,134 |
| 2018-10-09 | $46.21 | $46.45 | $45.50 | $45.77 | $45.77 | 664,079 |
| 2018-10-08 | $45.62 | $46.73 | $45.62 | $46.32 | $46.32 | 758,527 |
| 2018-10-05 | $46.50 | $47.33 | $45.86 | $46.07 | $46.07 | 702,260 |
| 2018-10-04 | $45.43 | $46.66 | $45.27 | $46.34 | $46.34 | 1,145,220 |
| 2018-10-03 | $44.40 | $46.22 | $44.06 | $45.33 | $45.33 | 1,312,997 |
| 2018-10-02 | $44.10 | $44.79 | $43.71 | $44.18 | $44.18 | 749,950 |
| 2018-10-01 | $44.48 | $45.02 | $43.82 | $44.29 | $44.29 | 725,861 |
| 2018-09-28 | $43.61 | $44.60 | $42.65 | $44.24 | $44.24 | 1,064,160 |
| 2018-09-27 | $44.17 | $44.71 | $43.41 | $44.18 | $44.18 | 715,281 |
| 2018-09-26 | $44.97 | $45.26 | $43.98 | $44.07 | $44.07 | 666,842 |
| 2018-09-25 | $45.23 | $45.55 | $44.65 | $44.83 | $44.83 | 640,575 |
| 2018-09-24 | $46.37 | $46.37 | $44.42 | $45.16 | $45.16 | 1,234,138 |
| 2018-09-21 | $46.42 | $46.49 | $45.74 | $46.45 | $46.45 | 2,013,016 |
| 2018-09-20 | $44.65 | $46.43 | $44.61 | $46.24 | $46.24 | 1,750,023 |
| 2018-09-19 | $43.30 | $44.86 | $43.30 | $44.29 | $44.29 | 1,408,749 |
| 2018-09-18 | $41.57 | $43.30 | $41.57 | $43.26 | $43.26 | 1,087,065 |
| 2018-09-17 | $42.18 | $42.89 | $41.40 | $41.59 | $41.59 | 786,524 |
| 2018-09-14 | $40.97 | $41.98 | $40.93 | $41.97 | $41.97 | 748,374 |
| 2018-09-13 | $40.17 | $41.16 | $40.17 | $40.79 | $40.79 | 762,033 |
| 2018-09-12 | $40.58 | $40.72 | $40.05 | $40.20 | $40.20 | 466,370 |
| 2018-09-11 | $39.81 | $40.88 | $39.55 | $40.54 | $40.54 | 1,020,141 |
| 2018-09-10 | $40.23 | $40.42 | $39.85 | $40.00 | $40.00 | 787,753 |
| 2018-09-07 | $40.20 | $40.43 | $39.79 | $40.14 | $40.14 | 864,298 |
| 2018-09-06 | $41.39 | $41.53 | $40.19 | $40.21 | $40.21 | 730,805 |
| 2018-09-05 | $40.64 | $41.84 | $40.57 | $41.36 | $41.36 | 1,140,145 |
| 2018-09-04 | $41.32 | $41.35 | $40.36 | $40.75 | $40.75 | 895,293 |
| 2018-08-31 | $41.21 | $41.75 | $41.06 | $41.51 | $41.51 | 605,201 |
| 2018-08-30 | $41.95 | $41.95 | $41.13 | $41.41 | $41.41 | 672,509 |
| 2018-08-29 | $42.26 | $42.38 | $41.16 | $42.06 | $42.06 | 580,899 |
| 2018-08-28 | $42.09 | $42.63 | $41.97 | $42.37 | $42.37 | 647,745 |
| 2018-08-27 | $41.62 | $42.50 | $41.59 | $42.03 | $42.03 | 573,399 |
| 2018-08-24 | $41.37 | $41.72 | $41.25 | $41.37 | $41.37 | 346,078 |
| 2018-08-23 | $41.58 | $41.58 | $40.96 | $41.21 | $41.21 | 729,479 |
| 2018-08-22 | $42.06 | $42.10 | $41.06 | $41.80 | $41.80 | 929,912 |
| 2018-08-21 | $41.29 | $42.55 | $40.92 | $42.17 | $42.17 | 707,653 |
| 2018-08-20 | $41.48 | $41.73 | $41.01 | $41.38 | $41.38 | 657,778 |
| 2018-08-17 | $41.54 | $42.19 | $41.42 | $41.48 | $41.48 | 1,009,903 |
| 2018-08-16 | $40.87 | $41.93 | $40.65 | $41.76 | $41.76 | 1,056,563 |
| 2018-08-15 | $40.90 | $41.07 | $40.25 | $40.63 | $40.63 | 952,386 |
| 2018-08-14 | $39.95 | $41.22 | $39.91 | $41.09 | $41.09 | 1,140,222 |
| 2018-08-13 | $39.98 | $40.34 | $39.50 | $39.75 | $39.75 | 1,513,297 |
| 2018-08-10 | $41.76 | $42.07 | $39.62 | $39.96 | $39.96 | 2,443,045 |
| 2018-08-09 | $43.56 | $43.65 | $42.57 | $42.64 | $42.64 | 801,939 |
| 2018-08-08 | $43.74 | $43.84 | $42.92 | $43.56 | $43.56 | 1,066,182 |
| 2018-08-07 | $43.78 | $45.67 | $43.27 | $43.51 | $43.51 | 2,365,378 |
| 2018-08-06 | $43.77 | $44.42 | $43.62 | $44.18 | $44.18 | 1,054,258 |
| 2018-08-03 | $43.19 | $43.87 | $43.12 | $43.79 | $43.79 | 827,785 |
| 2018-08-02 | $42.98 | $43.59 | $42.19 | $43.23 | $43.23 | 1,002,923 |
| 2018-08-01 | $43.35 | $44.38 | $43.24 | $43.31 | $43.31 | 1,487,599 |
| 2018-07-31 | $43.25 | $43.47 | $42.87 | $43.43 | $43.43 | 723,824 |
| 2018-07-30 | $42.32 | $43.44 | $42.11 | $42.97 | $42.97 | 783,011 |
| 2018-07-27 | $42.70 | $43.26 | $42.09 | $42.25 | $42.25 | 676,766 |
| 2018-07-26 | $42.13 | $42.96 | $41.93 | $42.61 | $42.61 | 740,610 |
| 2018-07-25 | $42.35 | $42.46 | $41.24 | $42.03 | $42.03 | 906,039 |
| 2018-07-24 | $42.30 | $43.02 | $42.23 | $42.55 | $42.55 | 927,454 |
| 2018-07-23 | $40.96 | $42.74 | $40.85 | $42.20 | $42.20 | 1,200,944 |
| 2018-07-20 | $40.69 | $41.10 | $40.18 | $41.05 | $41.05 | 937,883 |
| 2018-07-19 | $41.35 | $41.57 | $40.54 | $40.88 | $40.88 | 763,377 |
| 2018-07-18 | $41.22 | $41.80 | $41.05 | $41.54 | $41.54 | 763,788 |
| 2018-07-17 | $41.09 | $41.39 | $40.89 | $41.28 | $41.28 | 795,385 |
| 2018-07-16 | $40.66 | $41.28 | $40.61 | $41.16 | $41.16 | 982,580 |
| 2018-07-13 | $40.99 | $41.11 | $40.32 | $40.53 | $40.53 | 1,830,513 |
| 2018-07-12 | $41.35 | $41.49 | $40.67 | $41.20 | $41.20 | 1,399,423 |
| 2018-07-11 | $41.90 | $43.24 | $41.02 | $41.19 | $41.19 | 1,215,850 |
| 2018-07-10 | $43.14 | $43.41 | $42.09 | $42.13 | $42.13 | 2,043,571 |
| 2018-07-09 | $41.76 | $43.71 | $41.67 | $43.29 | $43.29 | 1,997,531 |
| 2018-07-06 | $41.08 | $41.86 | $40.81 | $41.71 | $41.71 | 1,216,343 |
| 2018-07-05 | $40.81 | $41.48 | $40.24 | $41.43 | $41.43 | 1,497,671 |
| 2018-07-03 | $40.88 | $41.07 | $40.23 | $40.60 | $40.60 | 685,031 |
| 2018-07-02 | $40.05 | $40.83 | $39.24 | $40.78 | $40.78 | 2,140,041 |
| 2018-06-29 | $41.15 | $42.29 | $40.06 | $40.07 | $40.07 | 1,928,610 |
| 2018-06-28 | $40.21 | $40.45 | $39.52 | $40.19 | $40.19 | 2,176,679 |
| 2018-06-27 | $42.38 | $42.38 | $40.22 | $40.23 | $40.23 | 2,469,389 |
| 2018-06-26 | $43.30 | $43.38 | $42.01 | $42.48 | $42.48 | 1,829,299 |
| 2018-06-25 | $44.25 | $44.75 | $43.11 | $43.23 | $43.23 | 1,213,329 |
| 2018-06-22 | $45.41 | $45.50 | $44.26 | $44.49 | $44.49 | 7,755,449 |
| 2018-06-21 | $45.80 | $45.80 | $44.63 | $45.01 | $45.01 | 2,006,011 |
| 2018-06-20 | $45.89 | $46.19 | $45.29 | $45.61 | $45.61 | 1,599,233 |
| 2018-06-19 | $45.48 | $46.32 | $45.22 | $45.67 | $45.67 | 3,397,693 |
| 2018-06-18 | $44.75 | $46.18 | $44.61 | $46.02 | $46.02 | 3,048,932 |
| 2018-06-15 | $45.00 | $46.00 | $44.62 | $45.05 | $45.05 | 11,277,780 |
| 2018-06-14 | $46.00 | $46.84 | $44.95 | $45.26 | $45.26 | 1,686,936 |
| 2018-06-13 | $44.93 | $47.90 | $44.72 | $46.18 | $46.18 | 2,266,100 |
| 2018-06-12 | $46.91 | $46.91 | $45.86 | $46.04 | $46.04 | 919,695 |
| 2018-06-11 | $46.91 | $47.23 | $46.65 | $46.74 | $46.74 | 794,623 |
| 2018-06-08 | $46.67 | $46.78 | $46.15 | $46.70 | $46.70 | 771,975 |
| 2018-06-07 | $47.02 | $47.02 | $46.32 | $46.70 | $46.70 | 621,634 |
| 2018-06-06 | $46.97 | $47.14 | $46.48 | $46.81 | $46.81 | 649,180 |
| 2018-06-05 | $46.89 | $46.89 | $46.18 | $46.77 | $46.77 | 855,902 |
| 2018-06-04 | $47.39 | $47.83 | $46.58 | $46.89 | $46.89 | 937,079 |
| 2018-06-01 | $47.61 | $48.39 | $47.21 | $47.28 | $47.28 | 903,306 |
| 2018-05-31 | $47.99 | $47.99 | $46.14 | $47.11 | $47.11 | 1,796,471 |
| 2018-05-30 | $46.53 | $48.42 | $46.48 | $48.26 | $48.26 | 787,169 |
| 2018-05-29 | $47.56 | $48.18 | $46.30 | $46.40 | $46.40 | 1,059,212 |
| 2018-05-25 | $48.02 | $48.49 | $47.93 | $48.28 | $48.28 | 420,581 |
| 2018-05-24 | $47.98 | $48.36 | $47.81 | $48.32 | $48.32 | 515,811 |
| 2018-05-23 | $47.33 | $48.36 | $47.31 | $48.10 | $48.10 | 819,333 |
| 2018-05-22 | $47.57 | $47.98 | $47.28 | $47.70 | $47.70 | 1,095,040 |
| 2018-05-21 | $47.29 | $48.04 | $47.07 | $47.59 | $47.59 | 869,614 |
| 2018-05-18 | $47.85 | $47.85 | $46.76 | $47.18 | $47.18 | 1,178,675 |
| 2018-05-17 | $47.56 | $48.34 | $47.56 | $47.97 | $47.97 | 1,511,094 |
| 2018-05-16 | $48.26 | $48.37 | $46.85 | $47.58 | $47.58 | 1,527,785 |
| 2018-05-15 | $48.54 | $49.41 | $48.28 | $48.42 | $48.42 | 869,959 |
| 2018-05-14 | $48.11 | $49.26 | $48.06 | $48.80 | $48.80 | 954,720 |
| 2018-05-11 | $48.88 | $49.24 | $48.03 | $48.11 | $48.11 | 740,565 |
| 2018-05-10 | $49.12 | $49.81 | $48.07 | $48.67 | $48.67 | 1,769,920 |
| 2018-05-09 | $50.63 | $50.65 | $48.63 | $49.01 | $49.01 | 1,953,488 |
| 2018-05-08 | $50.10 | $52.77 | $50.00 | $50.26 | $50.26 | 1,816,327 |
| 2018-05-07 | $49.73 | $50.51 | $49.09 | $50.30 | $50.30 | 1,001,057 |
| 2018-05-04 | $47.70 | $50.12 | $47.63 | $49.73 | $49.73 | 739,787 |
| 2018-05-03 | $48.00 | $48.44 | $46.62 | $48.06 | $48.06 | 1,293,718 |
| 2018-05-02 | $50.63 | $50.86 | $48.10 | $48.20 | $48.20 | 925,017 |
| 2018-05-01 | $50.49 | $51.01 | $49.99 | $50.88 | $50.88 | 705,147 |
| 2018-04-30 | $52.05 | $52.22 | $50.75 | $50.78 | $50.78 | 513,553 |
| 2018-04-27 | $51.61 | $51.95 | $50.87 | $51.84 | $51.84 | 356,182 |
| 2018-04-26 | $51.43 | $52.20 | $50.52 | $51.67 | $51.67 | 401,148 |
| 2018-04-25 | $50.98 | $51.39 | $50.17 | $51.38 | $51.38 | 568,230 |
| 2018-04-24 | $51.93 | $52.44 | $51.08 | $51.41 | $51.41 | 587,792 |
| 2018-04-23 | $51.59 | $51.88 | $51.10 | $51.60 | $51.60 | 456,294 |
| 2018-04-20 | $52.08 | $52.08 | $51.11 | $51.53 | $51.53 | 582,255 |
| 2018-04-19 | $51.24 | $52.03 | $51.04 | $51.96 | $51.96 | 587,796 |
| 2018-04-18 | $50.85 | $51.60 | $50.72 | $51.50 | $51.50 | 584,960 |
| 2018-04-17 | $50.63 | $51.03 | $50.24 | $50.83 | $50.83 | 578,447 |
| 2018-04-16 | $50.31 | $50.80 | $50.02 | $50.56 | $50.56 | 712,250 |
| 2018-04-13 | $51.05 | $51.35 | $49.89 | $50.20 | $50.20 | 1,003,691 |
| 2018-04-12 | $49.63 | $50.86 | $49.63 | $50.56 | $50.56 | 561,589 |
| 2018-04-11 | $50.79 | $50.87 | $49.85 | $49.92 | $49.92 | 915,310 |
| 2018-04-10 | $50.45 | $51.64 | $50.38 | $51.15 | $51.15 | 855,640 |
| 2018-04-09 | $50.50 | $51.19 | $50.01 | $50.08 | $50.08 | 598,037 |
| 2018-04-06 | $51.13 | $51.24 | $49.91 | $50.24 | $50.24 | 558,556 |
| 2018-04-05 | $51.06 | $52.18 | $50.66 | $51.92 | $51.92 | 760,902 |
| 2018-04-04 | $49.72 | $50.93 | $49.24 | $50.67 | $50.67 | 653,938 |
| 2018-04-03 | $50.06 | $50.79 | $49.56 | $50.51 | $50.51 | 613,752 |
| 2018-04-02 | $50.88 | $51.60 | $49.05 | $49.93 | $49.93 | 1,017,141 |
| 2018-03-29 | $51.50 | $51.92 | $51.24 | $51.40 | $51.40 | 621,149 |
| 2018-03-28 | $50.63 | $51.63 | $49.62 | $51.04 | $51.04 | 882,545 |
| 2018-03-27 | $51.99 | $52.28 | $50.29 | $50.63 | $50.63 | 644,868 |
| 2018-03-26 | $51.58 | $52.90 | $50.56 | $52.11 | $52.11 | 582,654 |
| 2018-03-23 | $52.54 | $52.75 | $50.73 | $50.76 | $50.76 | 915,317 |
| 2018-03-22 | $53.38 | $54.08 | $52.10 | $52.40 | $52.40 | 849,376 |
| 2018-03-21 | $54.00 | $54.65 | $53.54 | $53.83 | $53.83 | 376,983 |
| 2018-03-20 | $53.40 | $54.25 | $53.40 | $54.06 | $54.06 | 575,907 |
| 2018-03-19 | $54.87 | $54.88 | $52.80 | $53.20 | $53.20 | 682,742 |
| 2018-03-16 | $52.51 | $54.90 | $52.51 | $54.73 | $54.73 | 1,608,433 |
| 2018-03-15 | $52.71 | $53.11 | $52.18 | $52.51 | $52.51 | 520,335 |
| 2018-03-14 | $53.86 | $54.19 | $52.63 | $52.68 | $52.68 | 533,982 |
| 2018-03-13 | $54.00 | $54.32 | $53.26 | $53.46 | $53.46 | 509,295 |
| 2018-03-12 | $54.04 | $54.32 | $53.42 | $53.78 | $53.78 | 560,524 |
| 2018-03-09 | $52.22 | $54.04 | $52.16 | $53.86 | $53.86 | 776,445 |
| 2018-03-08 | $52.39 | $52.97 | $51.32 | $51.85 | $51.85 | 616,302 |
| 2018-03-07 | $52.15 | $52.94 | $51.80 | $52.38 | $52.38 | 884,197 |
| 2018-03-06 | $52.99 | $53.63 | $52.22 | $52.86 | $52.86 | 552,286 |
| 2018-03-05 | $51.80 | $52.92 | $50.76 | $52.74 | $52.74 | 909,568 |
| 2018-03-02 | $53.10 | $53.30 | $50.94 | $51.95 | $51.95 | 1,377,167 |
| 2018-03-01 | $54.16 | $55.08 | $52.86 | $53.47 | $53.47 | 961,220 |
| 2018-02-28 | $55.58 | $56.51 | $54.15 | $54.27 | $54.27 | 785,217 |
| 2018-02-27 | $55.87 | $56.90 | $55.59 | $55.61 | $55.61 | 1,023,222 |
| 2018-02-26 | $55.66 | $56.09 | $55.41 | $55.99 | $55.99 | 446,522 |
| 2018-02-23 | $55.37 | $55.65 | $54.50 | $55.34 | $55.34 | 748,628 |
| 2018-02-22 | $57.49 | $58.22 | $55.14 | $55.17 | $55.17 | 845,588 |
| 2018-02-21 | $57.69 | $59.01 | $57.43 | $57.44 | $57.44 | 662,904 |
| 2018-02-20 | $56.76 | $57.82 | $56.31 | $57.66 | $57.66 | 1,005,273 |
| 2018-02-16 | $56.01 | $57.01 | $56.01 | $56.82 | $56.82 | 865,775 |
| 2018-02-15 | $56.70 | $58.16 | $55.75 | $56.08 | $56.08 | 1,387,110 |
| 2018-02-14 | $53.57 | $55.91 | $53.34 | $55.71 | $55.71 | 1,114,220 |
| 2018-02-13 | $53.01 | $55.89 | $53.00 | $53.56 | $53.56 | 2,312,293 |
| 2018-02-12 | $57.27 | $58.80 | $56.34 | $58.23 | $58.23 | 1,066,652 |
| 2018-02-09 | $56.01 | $57.37 | $54.26 | $56.98 | $56.98 | 1,294,976 |
| 2018-02-08 | $59.03 | $59.50 | $55.42 | $55.44 | $55.44 | 1,322,178 |
| 2018-02-07 | $58.53 | $60.26 | $58.53 | $59.00 | $59.00 | 1,117,932 |
| 2018-02-06 | $58.65 | $59.20 | $56.53 | $58.78 | $58.78 | 1,483,093 |
| 2018-02-05 | $61.62 | $62.68 | $59.08 | $59.13 | $59.13 | 1,159,979 |
| 2018-02-02 | $63.62 | $63.89 | $62.09 | $62.15 | $62.15 | 973,948 |
| 2018-02-01 | $63.71 | $64.42 | $63.23 | $64.09 | $64.09 | 876,051 |
| 2018-01-31 | $64.85 | $65.02 | $63.50 | $64.26 | $64.26 | 1,039,728 |
| 2018-01-30 | $66.84 | $66.84 | $64.12 | $65.06 | $65.06 | 1,139,435 |
| 2018-01-29 | $65.75 | $67.55 | $65.45 | $67.46 | $67.46 | 977,224 |
| 2018-01-26 | $65.24 | $65.92 | $64.75 | $65.73 | $65.73 | 479,986 |
| 2018-01-25 | $64.75 | $65.47 | $64.50 | $64.89 | $64.89 | 439,806 |
| 2018-01-24 | $65.03 | $65.57 | $64.55 | $64.62 | $64.62 | 401,155 |
| 2018-01-23 | $63.98 | $65.00 | $63.70 | $64.95 | $64.95 | 623,297 |
| 2018-01-22 | $63.77 | $64.61 | $63.26 | $64.41 | $64.41 | 563,183 |
| 2018-01-19 | $63.77 | $64.71 | $63.18 | $64.19 | $64.19 | 759,711 |
| 2018-01-18 | $64.27 | $64.74 | $63.05 | $63.49 | $63.49 | 557,083 |
| 2018-01-17 | $63.53 | $64.59 | $63.39 | $64.36 | $64.36 | 501,386 |
| 2018-01-16 | $65.59 | $65.59 | $62.97 | $63.22 | $63.22 | 880,122 |
| 2018-01-12 | $65.50 | $65.60 | $65.03 | $65.36 | $65.36 | 840,647 |
| 2018-01-11 | $64.40 | $65.73 | $63.40 | $65.25 | $65.25 | 1,016,915 |
| 2018-01-10 | $61.74 | $64.78 | $61.19 | $64.00 | $64.00 | 1,515,636 |
| 2018-01-09 | $60.51 | $61.81 | $60.51 | $61.71 | $61.71 | 874,493 |
| 2018-01-08 | $60.60 | $60.60 | $59.77 | $60.49 | $60.49 | 448,984 |
| 2018-01-05 | $59.52 | $60.79 | $59.25 | $60.63 | $60.63 | 854,166 |
| 2018-01-04 | $58.77 | $59.75 | $58.70 | $59.49 | $59.49 | 554,965 |
| 2018-01-03 | $57.64 | $58.93 | $57.51 | $58.51 | $58.51 | 708,079 |
| 2018-01-02 | $58.12 | $58.44 | $57.51 | $57.67 | $57.67 | 721,269 |
| 2017-12-29 | $59.24 | $59.47 | $58.62 | $58.64 | $58.64 | 303,653 |
| 2017-12-28 | $59.10 | $59.34 | $58.67 | $59.16 | $59.16 | 321,508 |
| 2017-12-27 | $59.71 | $59.95 | $58.69 | $59.07 | $59.07 | 268,824 |
| 2017-12-26 | $59.56 | $60.06 | $59.15 | $59.69 | $59.69 | 410,119 |
| 2017-12-22 | $60.64 | $61.01 | $59.32 | $59.54 | $59.54 | 529,524 |
| 2017-12-21 | $58.44 | $60.46 | $58.28 | $60.39 | $60.39 | 1,077,506 |
| 2017-12-20 | $58.51 | $58.99 | $58.02 | $58.14 | $58.14 | 743,899 |
| 2017-12-19 | $58.91 | $59.30 | $58.20 | $58.34 | $58.34 | 884,823 |
| 2017-12-18 | $58.44 | $59.28 | $58.03 | $58.68 | $58.68 | 862,325 |
| 2017-12-15 | $58.99 | $59.22 | $57.85 | $58.45 | $58.45 | 1,305,142 |
| 2017-12-14 | $59.75 | $60.74 | $58.27 | $58.73 | $58.73 | 1,169,277 |
| 2017-12-13 | $59.79 | $60.24 | $59.31 | $59.37 | $59.37 | 944,303 |
| 2017-12-12 | $60.08 | $60.41 | $59.46 | $59.98 | $59.98 | 766,312 |
| 2017-12-11 | $60.27 | $60.55 | $59.70 | $59.97 | $59.97 | 640,683 |
| 2017-12-08 | $58.59 | $60.22 | $58.42 | $60.20 | $60.20 | 726,731 |
| 2017-12-07 | $58.19 | $59.08 | $57.84 | $58.63 | $58.63 | 621,822 |
| 2017-12-06 | $58.05 | $58.89 | $58.05 | $58.17 | $58.17 | 318,653 |
| 2017-12-05 | $58.45 | $59.03 | $58.18 | $58.25 | $58.25 | 567,363 |
| 2017-12-04 | $58.89 | $59.81 | $58.18 | $58.49 | $58.49 | 1,055,345 |
| 2017-12-01 | $58.84 | $59.05 | $57.00 | $58.44 | $58.44 | 634,721 |
| 2017-11-30 | $59.69 | $60.14 | $58.19 | $58.79 | $58.79 | 1,284,156 |
| 2017-11-29 | $58.33 | $60.12 | $58.33 | $59.44 | $59.44 | 876,976 |
| 2017-11-28 | $57.46 | $58.46 | $57.46 | $58.01 | $58.01 | 810,806 |
| 2017-11-27 | $57.25 | $57.66 | $56.79 | $57.61 | $57.61 | 561,757 |
| 2017-11-24 | $57.60 | $57.72 | $56.87 | $57.29 | $57.29 | 314,002 |
| 2017-11-22 | $56.97 | $57.60 | $56.62 | $57.45 | $57.45 | 508,423 |
| 2017-11-21 | $55.32 | $57.20 | $55.32 | $56.91 | $56.91 | 1,363,333 |
| 2017-11-20 | $55.59 | $55.65 | $54.78 | $55.46 | $55.46 | 436,940 |
| 2017-11-17 | $55.07 | $55.90 | $54.97 | $55.67 | $55.67 | 474,478 |
| 2017-11-16 | $55.03 | $55.58 | $54.61 | $55.42 | $55.42 | 1,076,258 |
| 2017-11-15 | $55.31 | $56.23 | $54.66 | $54.97 | $54.97 | 1,613,464 |
| 2017-11-14 | $55.68 | $55.88 | $55.11 | $55.38 | $55.38 | 1,077,258 |
| 2017-11-13 | $56.04 | $56.52 | $55.71 | $55.99 | $55.99 | 931,018 |
| 2017-11-10 | $56.16 | $56.72 | $56.08 | $56.58 | $56.58 | 529,189 |
| 2017-11-09 | $56.14 | $56.79 | $56.02 | $56.50 | $56.50 | 711,822 |
| 2017-11-08 | $56.58 | $56.81 | $55.88 | $56.29 | $56.29 | 590,055 |
| 2017-11-07 | $56.32 | $57.02 | $55.80 | $56.95 | $56.95 | 1,258,074 |
| 2017-11-06 | $57.49 | $58.28 | $55.93 | $56.66 | $56.66 | 1,139,801 |
| 2017-11-03 | $59.34 | $59.45 | $57.40 | $57.82 | $57.82 | 1,463,204 |
| 2017-11-02 | $57.49 | $60.19 | $57.15 | $59.23 | $59.23 | 2,230,285 |
| 2017-11-01 | $62.15 | $62.84 | $61.61 | $62.05 | $62.05 | 628,381 |
| 2017-10-31 | $62.93 | $62.95 | $61.78 | $62.18 | $62.18 | 903,475 |
| 2017-10-30 | $63.20 | $63.47 | $62.43 | $62.46 | $62.46 | 824,192 |
| 2017-10-27 | $62.95 | $63.66 | $62.85 | $63.63 | $63.63 | 482,074 |
| 2017-10-26 | $61.95 | $63.24 | $61.61 | $63.19 | $63.19 | 549,474 |
| 2017-10-25 | $62.31 | $63.00 | $61.82 | $62.06 | $62.06 | 1,005,553 |
| 2017-10-24 | $62.11 | $62.90 | $61.71 | $62.54 | $62.54 | 813,262 |
| 2017-10-23 | $62.06 | $62.35 | $61.55 | $61.73 | $61.73 | 461,723 |
| 2017-10-20 | $61.25 | $62.55 | $61.14 | $62.12 | $62.12 | 753,425 |
| 2017-10-19 | $60.35 | $61.21 | $60.04 | $61.20 | $61.20 | 638,353 |
| 2017-10-18 | $60.57 | $60.83 | $60.24 | $60.71 | $60.71 | 385,057 |
| 2017-10-17 | $60.32 | $60.66 | $60.00 | $60.63 | $60.63 | 494,147 |
| 2017-10-16 | $60.30 | $60.84 | $59.81 | $60.24 | $60.24 | 607,210 |
| 2017-10-13 | $60.35 | $60.42 | $59.78 | $60.40 | $60.40 | 471,954 |
| 2017-10-12 | $60.33 | $60.75 | $60.08 | $60.43 | $60.43 | 446,376 |
| 2017-10-11 | $60.20 | $60.78 | $59.36 | $60.67 | $60.67 | 609,288 |
| 2017-10-10 | $60.31 | $60.49 | $59.40 | $60.10 | $60.10 | 1,434,781 |
| 2017-10-09 | $60.85 | $60.98 | $60.06 | $60.12 | $60.12 | 582,817 |
| 2017-10-06 | $60.70 | $61.30 | $60.48 | $61.02 | $61.02 | 765,754 |
| 2017-10-05 | $59.45 | $60.70 | $59.42 | $60.57 | $60.57 | 513,053 |
| 2017-10-04 | $60.26 | $60.44 | $59.41 | $59.48 | $59.48 | 716,289 |
| 2017-10-03 | $60.71 | $60.82 | $59.33 | $60.22 | $60.22 | 968,537 |
| 2017-10-02 | $60.75 | $61.05 | $59.92 | $60.99 | $60.99 | 855,817 |
| 2017-09-29 | $60.16 | $61.13 | $60.16 | $60.80 | $60.80 | 617,530 |
| 2017-09-28 | $61.20 | $61.20 | $59.34 | $60.43 | $60.43 | 1,212,042 |
| 2017-09-27 | $60.68 | $61.92 | $60.28 | $61.29 | $61.29 | 1,259,189 |
| 2017-09-26 | $58.99 | $60.84 | $58.50 | $60.64 | $60.64 | 898,069 |
| 2017-09-25 | $57.80 | $58.94 | $57.45 | $58.68 | $58.68 | 893,886 |
| 2017-09-22 | $57.06 | $58.55 | $56.81 | $58.35 | $58.35 | 861,864 |
| 2017-09-21 | $57.28 | $58.06 | $57.15 | $57.68 | $57.68 | 617,726 |
| 2017-09-20 | $56.55 | $57.54 | $56.50 | $57.49 | $57.49 | 675,445 |
| 2017-09-19 | $57.09 | $57.31 | $56.77 | $56.93 | $56.93 | 944,207 |
| 2017-09-18 | $56.75 | $57.40 | $56.41 | $57.21 | $57.21 | 1,048,364 |
| 2017-09-15 | $55.50 | $56.59 | $55.24 | $56.56 | $56.56 | 1,458,641 |
| 2017-09-14 | $55.12 | $55.69 | $54.95 | $55.62 | $55.62 | 1,078,580 |
| 2017-09-13 | $54.91 | $55.40 | $54.77 | $55.35 | $55.35 | 809,834 |
| 2017-09-12 | $55.11 | $55.98 | $54.53 | $55.19 | $55.19 | 1,301,000 |
| 2017-09-11 | $55.08 | $56.00 | $54.83 | $55.11 | $55.11 | 1,116,781 |
| 2017-09-08 | $53.00 | $54.59 | $52.95 | $54.54 | $54.54 | 1,033,300 |
| 2017-09-07 | $53.36 | $53.68 | $52.75 | $53.00 | $53.00 | 1,306,071 |
| 2017-09-06 | $54.33 | $54.59 | $52.94 | $53.18 | $53.18 | 1,727,018 |
| 2017-09-05 | $57.19 | $57.19 | $53.69 | $54.08 | $54.08 | 2,814,373 |
| 2017-09-01 | $56.90 | $57.98 | $56.36 | $57.49 | $57.49 | 942,417 |
| 2017-08-31 | $57.06 | $57.40 | $56.21 | $57.07 | $57.07 | 1,663,785 |
| 2017-08-30 | $55.48 | $57.47 | $55.35 | $57.10 | $57.10 | 1,125,546 |
| 2017-08-29 | $55.25 | $55.87 | $54.77 | $55.76 | $55.76 | 1,182,044 |
| 2017-08-28 | $55.78 | $55.98 | $55.16 | $55.34 | $55.34 | 666,214 |
| 2017-08-25 | $55.53 | $56.63 | $54.90 | $55.54 | $55.54 | 952,647 |
| 2017-08-24 | $56.39 | $56.64 | $55.11 | $55.32 | $55.32 | 1,080,727 |
| 2017-08-23 | $56.76 | $57.29 | $56.24 | $56.65 | $56.65 | 1,240,636 |
| 2017-08-22 | $56.92 | $57.80 | $56.57 | $57.21 | $57.21 | 1,196,937 |
| 2017-08-21 | $57.00 | $57.94 | $56.62 | $56.86 | $56.86 | 1,443,650 |
| 2017-08-18 | $55.69 | $57.92 | $55.18 | $57.45 | $57.45 | 2,621,539 |
| 2017-08-17 | $57.05 | $57.58 | $55.16 | $55.97 | $55.97 | 1,869,976 |
| 2017-08-16 | $57.51 | $58.72 | $56.97 | $57.50 | $57.50 | 2,883,407 |
| 2017-08-15 | $57.48 | $59.00 | $57.11 | $58.01 | $58.01 | 1,810,064 |
| 2017-08-14 | $57.42 | $58.53 | $57.00 | $57.36 | $57.36 | 2,381,546 |
| 2017-08-11 | $58.10 | $58.48 | $57.04 | $57.97 | $57.97 | 1,750,028 |
| 2017-08-10 | $56.55 | $59.49 | $56.00 | $58.50 | $58.50 | 3,174,395 |
| 2017-08-09 | $56.01 | $57.12 | $54.94 | $56.72 | $56.72 | 4,509,102 |
| 2017-08-08 | $61.06 | $61.50 | $56.59 | $56.90 | $56.90 | 4,069,161 |
| 2017-08-07 | $62.75 | $62.85 | $60.58 | $61.72 | $61.72 | 11,208,105 |
| 2017-08-04 | $64.94 | $65.05 | $64.44 | $64.57 | $64.57 | 335,368 |
| 2017-08-03 | $65.00 | $65.50 | $63.50 | $64.00 | $64.00 | 34,296 |
| 2017-08-02 | $65.98 | $66.06 | $64.83 | $64.89 | $64.89 | 112,432 |
| 2017-08-01 | $66.65 | $66.86 | $66.23 | $66.25 | $66.25 | 26,784 |
| 2017-07-31 | $67.70 | $67.70 | $65.28 | $66.00 | $66.00 | 19,079 |
| 2017-07-28 | $67.26 | $67.26 | $67.26 | $67.26 | $67.26 | 101 |
| 2017-07-27 | $69.25 | $69.25 | $68.00 | $68.00 | $68.00 | 12,970 |
| 2017-07-26 | $69.08 | $69.08 | $69.08 | $69.08 | $69.08 | 3 |
| 2017-07-25 | $69.15 | $69.15 | $68.95 | $69.08 | $69.08 | 1,362 |
| 2017-07-24 | $69.00 | $69.29 | $69.00 | $69.00 | $69.00 | 4,650 |
| 2017-07-21 | $70.00 | $70.00 | $68.56 | $68.92 | $68.92 | 1,562 |
| 2017-07-20 | $69.75 | $70.00 | $69.00 | $69.00 | $69.00 | 28,390 |
| 2017-07-19 | $67.92 | $69.51 | $67.80 | $68.95 | $68.95 | 1,805 |
| 2017-07-18 | $70.50 | $72.00 | $69.92 | $70.00 | $70.00 | 35,719 |
| 2017-07-17 | $75.00 | $75.00 | $70.00 | $70.00 | $70.00 | 33,982 |