Brookfield Infrastructure Partners L.P (BIP) Exchange: NYSE
Data as of May 3, 2024
$29.28 ($0.84) 2.95%
Brookfield Infrastructure Partners L.P - Daily Information
Click for more stock information on Brookfield Infrastructure Partners L.P.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $28.80 |
| Previous Close | $29.28 |
| High | $29.29 |
| Low | $28.69 |
| Adjusted Open | $28.80 |
| Previous Adjusted Close | $29.28 |
| Adjusted High | $29.29 |
| Adjusted Low | $28.69 |
About Brookfield Infrastructure Partners L.P (BIP)
Brookfield Infrastructure is a leading global infrastructure company that owns and operates high-quality, long-life assets in the utilities, transport, midstream and data sectors across North and South America, Asia Pacific and Europe. We are focused on assets that have contracted and regulated revenues that generate predictable and stable cash flows. Investors can access its portfolio either through Brookfield Infrastructure Partners L.P. (NYSE: BIP; TSX: BIP.UN), a Bermuda-based limited partnership, or Brookfield Infrastructure Corporation (NYSE, TSX: BIPC), a Canadian corporation.
Invest in Brookfield Infrastructure Partners L.P (BIP)
Historical Stock Data for Brookfield Infrastructure Partners L.P (BIP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $28.80 | $29.29 | $28.69 | $29.28 | $29.28 | 472,990 |
| 2024-05-02 | $28.07 | $28.52 | $27.61 | $28.44 | $28.44 | 466,276 |
| 2024-05-01 | $26.90 | $28.04 | $26.20 | $27.53 | $27.53 | 917,255 |
| 2024-04-30 | $26.80 | $27.06 | $26.61 | $26.87 | $26.87 | 315,921 |
| 2024-04-29 | $27.12 | $27.45 | $26.86 | $27.08 | $27.08 | 369,981 |
| 2024-04-26 | $27.42 | $27.62 | $27.13 | $27.14 | $27.14 | 240,627 |
| 2024-04-25 | $27.29 | $27.65 | $27.01 | $27.36 | $27.36 | 518,829 |
| 2024-04-24 | $27.53 | $28.09 | $27.38 | $27.73 | $27.73 | 516,300 |
| 2024-04-23 | $27.90 | $28.38 | $27.56 | $27.86 | $27.86 | 399,386 |
| 2024-04-22 | $27.19 | $27.85 | $26.78 | $27.76 | $27.76 | 474,999 |
| 2024-04-19 | $26.39 | $27.19 | $26.39 | $27.16 | $27.16 | 486,941 |
| 2024-04-18 | $25.68 | $26.35 | $25.45 | $26.28 | $26.28 | 456,442 |
| 2024-04-17 | $25.25 | $25.81 | $24.90 | $25.56 | $25.56 | 548,798 |
| 2024-04-16 | $25.24 | $25.45 | $24.84 | $25.05 | $25.05 | 714,688 |
| 2024-04-15 | $26.01 | $26.42 | $25.23 | $25.39 | $25.39 | 823,308 |
| 2024-04-12 | $27.16 | $27.27 | $25.81 | $25.84 | $25.84 | 992,889 |
| 2024-04-11 | $27.82 | $28.14 | $27.19 | $27.25 | $27.25 | 645,882 |
| 2024-04-10 | $28.50 | $28.58 | $27.49 | $27.68 | $27.68 | 578,523 |
| 2024-04-09 | $29.52 | $29.65 | $29.01 | $29.23 | $29.23 | 518,991 |
| 2024-04-08 | $28.71 | $29.37 | $28.70 | $29.26 | $29.26 | 399,572 |
| 2024-04-05 | $28.35 | $29.13 | $27.89 | $28.84 | $28.84 | 439,579 |
| 2024-04-04 | $29.45 | $29.57 | $28.29 | $28.45 | $28.45 | 362,594 |
| 2024-04-03 | $29.31 | $29.84 | $28.98 | $29.02 | $29.02 | 625,610 |
| 2024-04-02 | $29.80 | $30.23 | $29.52 | $29.53 | $29.53 | 381,390 |
| 2024-04-01 | $31.28 | $31.28 | $30.37 | $30.40 | $30.40 | 449,142 |
| 2024-03-28 | $29.86 | $31.32 | $29.84 | $31.21 | $31.21 | 1,054,919 |
| 2024-03-27 | $29.67 | $30.16 | $29.40 | $29.98 | $29.98 | 296,367 |
| 2024-03-26 | $29.29 | $30.10 | $29.29 | $29.63 | $29.63 | 276,438 |
| 2024-03-25 | $29.43 | $29.62 | $29.21 | $29.27 | $29.27 | 482,844 |
| 2024-03-22 | $29.75 | $29.78 | $29.09 | $29.41 | $29.41 | 324,419 |
| 2024-03-21 | $29.74 | $30.10 | $29.41 | $29.78 | $29.78 | 390,520 |
| 2024-03-20 | $29.00 | $29.98 | $28.95 | $29.56 | $29.56 | 346,666 |
| 2024-03-19 | $29.00 | $29.60 | $28.67 | $29.13 | $29.13 | 384,416 |
| 2024-03-18 | $29.44 | $29.50 | $28.91 | $29.13 | $29.13 | 526,130 |
| 2024-03-15 | $28.71 | $29.76 | $28.71 | $29.44 | $29.44 | 483,919 |
| 2024-03-14 | $29.50 | $29.67 | $28.45 | $28.87 | $28.87 | 286,008 |
| 2024-03-13 | $29.67 | $30.18 | $29.57 | $29.65 | $29.65 | 266,082 |
| 2024-03-12 | $30.00 | $30.41 | $29.69 | $29.78 | $29.78 | 329,595 |
| 2024-03-11 | $30.35 | $30.55 | $29.79 | $30.08 | $30.08 | 385,147 |
| 2024-03-08 | $30.40 | $30.61 | $29.71 | $30.36 | $30.36 | 333,689 |
| 2024-03-07 | $29.01 | $30.30 | $29.01 | $30.13 | $30.13 | 646,774 |
| 2024-03-06 | $28.89 | $29.18 | $28.49 | $28.80 | $28.80 | 511,698 |
| 2024-03-05 | $28.63 | $29.10 | $28.45 | $28.63 | $28.63 | 500,416 |
| 2024-03-04 | $28.99 | $29.05 | $28.42 | $28.67 | $28.67 | 460,003 |
| 2024-03-01 | $28.38 | $29.29 | $28.01 | $29.02 | $29.02 | 592,557 |
| 2024-02-29 | $27.88 | $28.83 | $27.63 | $28.48 | $28.48 | 703,285 |
| 2024-02-28 | $27.86 | $28.06 | $27.46 | $27.64 | $27.64 | 1,154,423 |
| 2024-02-27 | $29.40 | $29.61 | $28.17 | $28.50 | $28.09 | 1,351,010 |
| 2024-02-26 | $30.36 | $30.47 | $28.97 | $29.16 | $28.74 | 1,352,018 |
| 2024-02-23 | $30.83 | $31.08 | $30.34 | $30.62 | $30.62 | 842,566 |
| 2024-02-22 | $31.90 | $32.26 | $30.66 | $30.78 | $30.78 | 449,230 |
| 2024-02-21 | $32.32 | $32.52 | $31.75 | $31.83 | $31.83 | 852,707 |
| 2024-02-20 | $31.75 | $32.11 | $31.60 | $31.85 | $31.85 | 428,062 |
| 2024-02-16 | $31.60 | $32.01 | $31.43 | $31.78 | $31.78 | 328,611 |
| 2024-02-15 | $30.95 | $31.91 | $30.82 | $31.84 | $31.84 | 512,073 |
| 2024-02-14 | $30.12 | $30.69 | $29.88 | $30.66 | $30.66 | 489,885 |
| 2024-02-13 | $30.90 | $30.98 | $29.60 | $29.70 | $29.70 | 671,883 |
| 2024-02-12 | $31.00 | $31.78 | $31.00 | $31.60 | $31.60 | 272,371 |
| 2024-02-09 | $30.55 | $31.32 | $30.55 | $31.15 | $31.15 | 408,516 |
| 2024-02-08 | $30.81 | $31.02 | $30.33 | $30.75 | $30.75 | 281,494 |
| 2024-02-07 | $31.53 | $31.86 | $30.93 | $30.99 | $30.99 | 313,792 |
| 2024-02-06 | $31.10 | $31.51 | $30.99 | $31.45 | $31.45 | 340,787 |
| 2024-02-05 | $30.98 | $31.46 | $30.55 | $31.10 | $31.10 | 589,368 |
| 2024-02-02 | $31.75 | $31.75 | $30.89 | $31.39 | $31.39 | 571,521 |
| 2024-02-01 | $32.25 | $32.26 | $31.08 | $31.84 | $31.84 | 487,943 |
| 2024-01-31 | $31.98 | $32.19 | $31.17 | $31.39 | $31.39 | 380,368 |
| 2024-01-30 | $31.46 | $32.02 | $31.22 | $31.95 | $31.95 | 249,454 |
| 2024-01-29 | $31.30 | $31.97 | $30.95 | $31.77 | $31.77 | 368,481 |
| 2024-01-26 | $31.73 | $31.91 | $31.04 | $31.20 | $31.20 | 467,514 |
| 2024-01-25 | $30.87 | $31.71 | $30.65 | $31.60 | $31.60 | 720,089 |
| 2024-01-24 | $31.24 | $32.00 | $30.52 | $30.65 | $30.65 | 680,372 |
| 2024-01-23 | $30.78 | $31.35 | $30.41 | $30.92 | $30.92 | 871,906 |
| 2024-01-22 | $30.99 | $31.50 | $30.49 | $30.63 | $30.63 | 732,753 |
| 2024-01-19 | $30.32 | $31.06 | $29.90 | $30.97 | $30.97 | 478,898 |
| 2024-01-18 | $30.15 | $30.60 | $29.76 | $30.33 | $30.33 | 512,303 |
| 2024-01-17 | $29.94 | $30.24 | $29.56 | $30.01 | $30.01 | 617,956 |
| 2024-01-16 | $29.98 | $30.55 | $29.54 | $30.49 | $30.49 | 449,087 |
| 2024-01-12 | $30.36 | $31.15 | $30.10 | $30.15 | $30.15 | 250,059 |
| 2024-01-11 | $31.10 | $31.10 | $29.96 | $30.22 | $30.22 | 352,272 |
| 2024-01-10 | $30.33 | $31.12 | $30.30 | $30.80 | $30.80 | 259,179 |
| 2024-01-09 | $30.80 | $30.80 | $30.10 | $30.36 | $30.36 | 226,002 |
| 2024-01-08 | $30.23 | $31.02 | $29.95 | $30.90 | $30.90 | 445,868 |
| 2024-01-05 | $30.10 | $31.01 | $30.08 | $30.30 | $30.30 | 471,577 |
| 2024-01-04 | $30.58 | $30.70 | $30.27 | $30.44 | $30.44 | 362,393 |
| 2024-01-03 | $31.08 | $31.17 | $30.58 | $30.70 | $30.70 | 329,651 |
| 2024-01-02 | $31.00 | $31.75 | $30.85 | $31.11 | $31.11 | 594,969 |
| 2023-12-29 | $31.37 | $31.61 | $31.16 | $31.49 | $31.49 | 398,767 |
| 2023-12-28 | $31.77 | $31.95 | $31.20 | $31.47 | $31.47 | 190,359 |
| 2023-12-27 | $31.75 | $32.19 | $31.62 | $31.77 | $31.77 | 431,441 |
| 2023-12-26 | $31.74 | $31.97 | $31.51 | $31.84 | $31.84 | 351,179 |
| 2023-12-22 | $31.46 | $31.92 | $31.36 | $31.68 | $31.68 | 551,760 |
| 2023-12-21 | $30.31 | $31.43 | $30.26 | $31.41 | $31.41 | 703,636 |
| 2023-12-20 | $30.42 | $31.16 | $30.01 | $30.13 | $30.13 | 702,694 |
| 2023-12-19 | $30.56 | $31.12 | $30.01 | $30.58 | $30.58 | 497,292 |
| 2023-12-18 | $30.11 | $30.67 | $29.96 | $30.14 | $30.14 | 421,508 |
| 2023-12-15 | $30.70 | $31.01 | $29.94 | $30.11 | $30.11 | 1,164,012 |
| 2023-12-14 | $29.83 | $30.90 | $29.83 | $30.79 | $30.79 | 1,328,506 |
| 2023-12-13 | $28.18 | $29.61 | $27.88 | $29.49 | $29.49 | 610,087 |
| 2023-12-12 | $28.59 | $28.59 | $27.80 | $28.12 | $28.12 | 333,028 |
| 2023-12-11 | $28.26 | $28.76 | $27.61 | $28.56 | $28.56 | 671,719 |
| 2023-12-08 | $28.18 | $28.58 | $27.93 | $28.16 | $28.16 | 488,123 |
| 2023-12-07 | $27.40 | $28.25 | $27.00 | $28.07 | $28.07 | 561,583 |
| 2023-12-06 | $27.08 | $27.79 | $27.00 | $27.40 | $27.40 | 629,806 |
| 2023-12-05 | $27.22 | $27.69 | $26.73 | $26.98 | $26.98 | 459,604 |
| 2023-12-04 | $27.25 | $27.89 | $27.05 | $27.32 | $27.32 | 617,979 |
| 2023-12-01 | $26.25 | $27.92 | $26.19 | $27.75 | $27.75 | 1,001,951 |
| 2023-11-30 | $25.87 | $26.36 | $25.40 | $26.20 | $26.20 | 816,026 |
| 2023-11-29 | $26.26 | $26.81 | $25.75 | $25.87 | $25.87 | 555,367 |
| 2023-11-28 | $26.48 | $26.63 | $26.20 | $26.49 | $26.10 | 626,044 |
| 2023-11-27 | $27.08 | $27.16 | $26.31 | $26.34 | $25.96 | 499,193 |
| 2023-11-24 | $26.90 | $27.25 | $26.72 | $27.19 | $26.79 | 161,831 |
| 2023-11-22 | $26.62 | $27.07 | $26.42 | $26.92 | $26.53 | 407,615 |
| 2023-11-21 | $27.10 | $27.30 | $26.58 | $26.58 | $26.19 | 394,927 |
| 2023-11-20 | $27.49 | $27.49 | $26.73 | $27.04 | $26.65 | 495,085 |
| 2023-11-17 | $28.10 | $28.10 | $27.35 | $27.36 | $26.96 | 266,180 |
| 2023-11-16 | $27.66 | $27.80 | $27.42 | $27.51 | $27.11 | 474,797 |
| 2023-11-15 | $26.79 | $27.75 | $26.75 | $27.63 | $27.23 | 518,383 |
| 2023-11-14 | $26.02 | $26.70 | $25.80 | $26.68 | $26.29 | 382,404 |
| 2023-11-13 | $25.17 | $26.14 | $25.17 | $25.34 | $24.97 | 470,846 |
| 2023-11-10 | $25.94 | $25.98 | $25.14 | $25.53 | $25.16 | 514,254 |
| 2023-11-09 | $26.03 | $26.26 | $25.63 | $25.88 | $25.50 | 1,245,370 |
| 2023-11-08 | $25.64 | $26.46 | $25.33 | $25.89 | $25.51 | 895,591 |
| 2023-11-07 | $26.75 | $26.79 | $25.55 | $25.59 | $25.22 | 953,897 |
| 2023-11-06 | $27.00 | $27.34 | $26.62 | $27.02 | $26.63 | 702,979 |
| 2023-11-03 | $27.55 | $28.10 | $26.91 | $27.04 | $26.65 | 971,730 |
| 2023-11-02 | $25.69 | $27.33 | $25.69 | $27.19 | $26.79 | 1,008,040 |
| 2023-11-01 | $22.90 | $25.21 | $22.78 | $25.09 | $24.72 | 1,866,484 |
| 2023-10-31 | $22.21 | $22.92 | $22.21 | $22.64 | $22.31 | 1,372,711 |
| 2023-10-30 | $21.56 | $22.23 | $21.03 | $22.20 | $21.88 | 1,356,860 |
| 2023-10-27 | $22.51 | $22.51 | $21.31 | $21.39 | $21.08 | 1,781,754 |
| 2023-10-26 | $22.38 | $22.86 | $22.03 | $22.50 | $22.17 | 980,409 |
| 2023-10-25 | $22.69 | $23.17 | $22.38 | $22.42 | $22.09 | 1,522,366 |
| 2023-10-24 | $23.10 | $23.39 | $22.72 | $22.80 | $22.47 | 2,092,605 |
| 2023-10-23 | $23.21 | $24.00 | $22.96 | $23.00 | $22.66 | 2,269,740 |
| 2023-10-20 | $23.45 | $23.88 | $23.15 | $23.22 | $22.88 | 1,394,701 |
| 2023-10-19 | $24.56 | $24.68 | $23.57 | $23.67 | $23.33 | 1,412,153 |
| 2023-10-18 | $26.02 | $26.02 | $24.45 | $24.46 | $24.10 | 1,661,118 |
| 2023-10-17 | $25.15 | $25.96 | $25.03 | $25.69 | $25.32 | 1,105,103 |
| 2023-10-16 | $26.11 | $26.32 | $24.95 | $25.07 | $24.70 | 1,154,171 |
| 2023-10-13 | $27.59 | $27.70 | $25.87 | $25.98 | $25.60 | 2,342,587 |
| 2023-10-12 | $29.08 | $29.28 | $27.26 | $27.48 | $27.08 | 1,468,541 |
| 2023-10-11 | $29.19 | $29.49 | $28.46 | $29.25 | $28.82 | 683,196 |
| 2023-10-10 | $27.94 | $28.87 | $27.94 | $28.85 | $28.43 | 740,523 |
| 2023-10-09 | $27.92 | $28.40 | $27.79 | $27.93 | $27.52 | 409,596 |
| 2023-10-06 | $27.88 | $28.13 | $26.88 | $28.03 | $28.03 | 589,264 |
| 2023-10-05 | $27.50 | $28.19 | $27.50 | $28.00 | $28.00 | 900,623 |
| 2023-10-04 | $26.57 | $27.62 | $26.37 | $27.52 | $27.52 | 1,261,145 |
| 2023-10-03 | $27.00 | $27.30 | $26.52 | $26.59 | $26.59 | 942,628 |
| 2023-10-02 | $29.53 | $29.53 | $27.17 | $27.23 | $27.23 | 646,910 |
| 2023-09-29 | $30.21 | $30.34 | $29.35 | $29.40 | $29.40 | 824,036 |
| 2023-09-28 | $29.15 | $29.99 | $29.04 | $29.87 | $29.87 | 395,117 |
| 2023-09-27 | $30.41 | $30.70 | $29.13 | $29.16 | $29.16 | 486,382 |
| 2023-09-26 | $31.03 | $31.36 | $30.35 | $30.36 | $30.36 | 586,584 |
| 2023-09-25 | $31.29 | $31.54 | $30.68 | $31.36 | $31.36 | 345,290 |
| 2023-09-22 | $30.84 | $31.23 | $30.45 | $30.71 | $30.71 | 541,882 |
| 2023-09-21 | $31.48 | $31.69 | $30.25 | $30.30 | $30.30 | 338,512 |
| 2023-09-20 | $31.67 | $32.20 | $31.67 | $31.74 | $31.74 | 231,325 |
| 2023-09-19 | $32.18 | $32.39 | $31.46 | $31.47 | $31.47 | 164,839 |
| 2023-09-18 | $32.48 | $32.69 | $31.92 | $32.08 | $32.08 | 301,226 |
| 2023-09-15 | $32.94 | $33.00 | $32.43 | $32.72 | $32.72 | 702,513 |
| 2023-09-14 | $32.04 | $32.92 | $32.04 | $32.80 | $32.80 | 493,969 |
| 2023-09-13 | $31.49 | $32.09 | $31.49 | $32.04 | $32.04 | 554,906 |
| 2023-09-12 | $31.67 | $31.89 | $31.31 | $31.61 | $31.61 | 263,246 |
| 2023-09-11 | $31.68 | $32.02 | $31.32 | $31.75 | $31.75 | 433,635 |
| 2023-09-08 | $31.97 | $32.00 | $31.43 | $31.56 | $31.56 | 260,347 |
| 2023-09-07 | $31.00 | $31.86 | $30.89 | $31.60 | $31.60 | 324,925 |
| 2023-09-06 | $31.63 | $31.63 | $31.03 | $31.06 | $31.06 | 335,777 |
| 2023-09-05 | $32.29 | $32.34 | $31.52 | $31.64 | $31.64 | 316,356 |
| 2023-09-01 | $32.00 | $32.49 | $31.89 | $32.25 | $32.25 | 335,198 |
| 2023-08-31 | $31.89 | $32.13 | $31.75 | $31.91 | $31.91 | 399,296 |
| 2023-08-30 | $31.87 | $32.48 | $31.79 | $31.84 | $31.84 | 171,205 |
| 2023-08-29 | $31.94 | $32.39 | $31.80 | $32.28 | $31.90 | 181,238 |
| 2023-08-28 | $31.85 | $32.28 | $31.71 | $31.79 | $31.41 | 320,941 |
| 2023-08-25 | $32.00 | $32.05 | $31.38 | $31.86 | $31.86 | 193,984 |
| 2023-08-24 | $31.72 | $32.04 | $31.54 | $31.73 | $31.73 | 252,171 |
| 2023-08-23 | $31.31 | $32.00 | $31.31 | $31.87 | $31.87 | 213,706 |
| 2023-08-22 | $31.49 | $31.85 | $31.30 | $31.31 | $31.31 | 172,978 |
| 2023-08-21 | $32.13 | $32.13 | $31.20 | $31.67 | $31.67 | 376,584 |
| 2023-08-18 | $31.47 | $32.18 | $31.47 | $32.01 | $32.01 | 339,102 |
| 2023-08-17 | $31.92 | $32.25 | $31.48 | $31.64 | $31.64 | 382,955 |
| 2023-08-16 | $31.76 | $32.22 | $31.76 | $31.88 | $31.88 | 206,818 |
| 2023-08-15 | $32.79 | $32.93 | $31.92 | $31.93 | $31.93 | 237,508 |
| 2023-08-14 | $33.26 | $33.50 | $32.87 | $32.91 | $32.91 | 129,481 |
| 2023-08-11 | $32.88 | $33.50 | $32.88 | $33.31 | $33.31 | 369,570 |
| 2023-08-10 | $33.01 | $33.52 | $32.78 | $33.13 | $33.13 | 685,201 |
| 2023-08-09 | $32.72 | $33.07 | $32.46 | $32.68 | $32.68 | 275,284 |
| 2023-08-08 | $32.31 | $32.79 | $32.03 | $32.67 | $32.67 | 371,234 |
| 2023-08-07 | $32.98 | $33.00 | $32.26 | $32.51 | $32.51 | 536,161 |
| 2023-08-04 | $32.29 | $33.38 | $32.15 | $32.75 | $32.75 | 780,944 |
| 2023-08-03 | $33.47 | $33.47 | $31.81 | $31.86 | $31.86 | 1,682,695 |
| 2023-08-02 | $34.55 | $34.56 | $33.35 | $33.46 | $33.46 | 495,732 |
| 2023-08-01 | $35.25 | $35.50 | $34.62 | $34.93 | $34.93 | 249,891 |
| 2023-07-31 | $35.22 | $35.95 | $35.22 | $35.69 | $35.69 | 199,865 |
| 2023-07-28 | $35.46 | $35.87 | $35.21 | $35.28 | $35.28 | 144,137 |
| 2023-07-27 | $35.97 | $36.02 | $35.35 | $35.44 | $35.44 | 179,860 |
| 2023-07-26 | $35.75 | $36.20 | $35.69 | $36.02 | $36.02 | 118,727 |
| 2023-07-25 | $35.92 | $36.17 | $35.72 | $36.02 | $36.02 | 199,417 |
| 2023-07-24 | $35.68 | $36.16 | $35.64 | $35.99 | $35.99 | 160,340 |
| 2023-07-21 | $35.72 | $36.06 | $35.61 | $35.69 | $35.69 | 139,682 |
| 2023-07-20 | $35.72 | $36.03 | $35.64 | $35.70 | $35.70 | 135,859 |
| 2023-07-19 | $36.18 | $36.23 | $35.71 | $35.93 | $35.93 | 162,139 |
| 2023-07-18 | $35.94 | $36.17 | $35.48 | $35.83 | $35.83 | 161,273 |
| 2023-07-17 | $36.14 | $36.19 | $35.71 | $35.78 | $35.78 | 188,033 |
| 2023-07-14 | $36.30 | $36.48 | $35.99 | $36.19 | $36.19 | 228,973 |
| 2023-07-13 | $35.90 | $36.58 | $35.80 | $36.29 | $36.29 | 257,055 |
| 2023-07-12 | $34.99 | $35.93 | $34.95 | $35.85 | $35.85 | 193,032 |
| 2023-07-11 | $35.00 | $35.08 | $34.63 | $34.80 | $34.80 | 308,526 |
| 2023-07-10 | $35.50 | $35.61 | $34.99 | $35.03 | $35.03 | 296,884 |
| 2023-07-07 | $35.39 | $35.85 | $35.22 | $35.65 | $35.65 | 182,425 |
| 2023-07-06 | $36.23 | $36.44 | $35.18 | $35.40 | $35.40 | 278,526 |
| 2023-07-05 | $36.77 | $36.77 | $36.28 | $36.56 | $36.56 | 357,128 |
| 2023-07-03 | $36.35 | $37.15 | $36.35 | $36.72 | $36.72 | 129,863 |
| 2023-06-30 | $35.57 | $36.67 | $35.57 | $36.50 | $36.50 | 489,391 |
| 2023-06-29 | $35.22 | $35.75 | $35.06 | $35.52 | $35.52 | 607,702 |
| 2023-06-28 | $35.06 | $35.64 | $34.77 | $35.34 | $35.34 | 747,413 |
| 2023-06-27 | $35.24 | $35.57 | $35.10 | $35.42 | $35.42 | 461,142 |
| 2023-06-26 | $35.00 | $35.44 | $34.99 | $35.27 | $35.27 | 204,146 |
| 2023-06-23 | $35.54 | $35.84 | $35.06 | $35.06 | $35.06 | 305,976 |
| 2023-06-22 | $35.82 | $35.91 | $35.56 | $35.75 | $35.75 | 295,178 |
| 2023-06-21 | $35.00 | $36.04 | $35.00 | $35.73 | $35.73 | 221,747 |
| 2023-06-20 | $35.38 | $35.68 | $35.10 | $35.24 | $35.24 | 201,291 |
| 2023-06-16 | $36.62 | $36.85 | $35.38 | $35.41 | $35.41 | 499,308 |
| 2023-06-15 | $36.65 | $37.02 | $36.54 | $36.62 | $36.62 | 312,543 |
| 2023-06-14 | $37.02 | $37.29 | $36.38 | $36.76 | $36.76 | 192,999 |
| 2023-06-13 | $36.90 | $37.32 | $36.75 | $37.02 | $37.02 | 204,993 |
| 2023-06-12 | $37.04 | $37.12 | $36.58 | $36.90 | $36.90 | 304,600 |
| 2023-06-09 | $36.81 | $37.25 | $36.79 | $36.93 | $36.93 | 213,348 |
| 2023-06-08 | $36.51 | $36.86 | $36.47 | $36.84 | $36.84 | 160,925 |
| 2023-06-07 | $36.61 | $36.84 | $36.54 | $36.71 | $36.71 | 190,314 |
| 2023-06-06 | $36.45 | $36.88 | $36.24 | $36.56 | $36.56 | 326,415 |
| 2023-06-05 | $36.78 | $36.78 | $36.14 | $36.54 | $36.54 | 194,800 |
| 2023-06-02 | $36.26 | $37.00 | $36.13 | $36.78 | $36.78 | 277,051 |
| 2023-06-01 | $35.99 | $36.38 | $35.57 | $36.14 | $36.14 | 318,520 |
| 2023-05-31 | $35.35 | $36.09 | $35.12 | $35.89 | $35.89 | 261,695 |
| 2023-05-30 | $36.15 | $36.30 | $35.55 | $35.74 | $35.74 | 476,740 |
| 2023-05-26 | $35.70 | $36.43 | $35.39 | $36.28 | $35.90 | 239,452 |
| 2023-05-25 | $35.91 | $35.97 | $35.37 | $35.52 | $35.14 | 212,436 |
| 2023-05-24 | $36.35 | $36.35 | $35.61 | $36.00 | $35.62 | 178,020 |
| 2023-05-23 | $36.88 | $37.10 | $36.43 | $36.63 | $36.24 | 147,953 |
| 2023-05-22 | $37.17 | $37.22 | $36.82 | $36.99 | $36.60 | 77,097 |
| 2023-05-19 | $37.12 | $37.28 | $36.67 | $37.07 | $36.68 | 261,731 |
| 2023-05-18 | $36.71 | $36.92 | $36.34 | $36.91 | $36.52 | 207,723 |
| 2023-05-17 | $36.77 | $36.78 | $36.30 | $36.63 | $36.24 | 282,967 |
| 2023-05-16 | $36.81 | $37.00 | $36.33 | $36.50 | $36.11 | 416,757 |
| 2023-05-15 | $35.83 | $36.83 | $35.72 | $36.81 | $36.42 | 471,927 |
| 2023-05-12 | $35.10 | $35.87 | $35.10 | $35.85 | $35.47 | 217,099 |
| 2023-05-11 | $35.34 | $35.49 | $34.97 | $35.18 | $34.81 | 191,929 |
| 2023-05-10 | $35.75 | $36.12 | $35.04 | $35.32 | $34.95 | 444,521 |
| 2023-05-09 | $35.53 | $35.75 | $35.23 | $35.71 | $35.33 | 179,401 |
| 2023-05-08 | $35.74 | $36.27 | $35.35 | $35.56 | $35.18 | 348,101 |
| 2023-05-05 | $35.30 | $35.77 | $35.22 | $35.54 | $35.16 | 710,206 |
| 2023-05-04 | $35.44 | $35.45 | $34.54 | $35.27 | $34.90 | 397,355 |
| 2023-05-03 | $34.58 | $35.62 | $34.45 | $35.36 | $34.99 | 591,652 |
| 2023-05-02 | $34.67 | $34.76 | $33.95 | $34.21 | $33.85 | 279,212 |
| 2023-05-01 | $34.70 | $35.38 | $34.69 | $34.93 | $34.56 | 234,505 |
| 2023-04-28 | $34.60 | $35.09 | $34.60 | $34.83 | $34.46 | 251,836 |
| 2023-04-27 | $34.60 | $35.02 | $34.49 | $34.85 | $34.48 | 148,129 |
| 2023-04-26 | $34.52 | $34.96 | $34.30 | $34.52 | $34.15 | 430,863 |
| 2023-04-25 | $35.10 | $35.22 | $34.36 | $34.52 | $34.15 | 505,408 |
| 2023-04-24 | $35.10 | $35.68 | $35.10 | $35.33 | $34.96 | 622,834 |
| 2023-04-21 | $35.37 | $35.56 | $35.00 | $35.19 | $34.82 | 274,429 |
| 2023-04-20 | $35.22 | $35.65 | $35.09 | $35.37 | $35.00 | 368,968 |
| 2023-04-19 | $35.76 | $35.97 | $35.19 | $35.38 | $35.01 | 225,269 |
| 2023-04-18 | $35.61 | $36.14 | $35.61 | $35.74 | $35.36 | 398,405 |
| 2023-04-17 | $35.74 | $35.90 | $35.06 | $35.66 | $35.28 | 915,156 |
| 2023-04-14 | $35.87 | $36.24 | $35.62 | $35.89 | $35.51 | 553,369 |
| 2023-04-13 | $34.95 | $36.07 | $34.69 | $35.99 | $35.61 | 623,016 |
| 2023-04-12 | $34.42 | $34.94 | $33.95 | $34.65 | $34.28 | 1,018,954 |
| 2023-04-11 | $34.04 | $34.79 | $34.00 | $34.70 | $34.33 | 259,562 |
| 2023-04-10 | $33.55 | $34.06 | $33.35 | $33.97 | $33.61 | 241,382 |
| 2023-04-06 | $33.68 | $34.15 | $33.60 | $33.90 | $33.54 | 225,985 |
| 2023-04-05 | $33.42 | $33.67 | $33.34 | $33.58 | $33.22 | 202,022 |
| 2023-04-04 | $34.07 | $34.15 | $33.24 | $33.48 | $33.13 | 380,650 |
| 2023-04-03 | $33.75 | $34.17 | $33.62 | $33.96 | $33.60 | 268,551 |
| 2023-03-31 | $33.20 | $33.79 | $33.16 | $33.77 | $33.41 | 335,348 |
| 2023-03-30 | $33.08 | $33.56 | $32.99 | $33.16 | $32.81 | 303,868 |
| 2023-03-29 | $32.29 | $33.09 | $32.28 | $32.87 | $32.52 | 340,949 |
| 2023-03-28 | $31.84 | $32.29 | $31.84 | $32.24 | $31.90 | 246,919 |
| 2023-03-27 | $31.76 | $32.31 | $31.76 | $32.14 | $31.80 | 296,649 |
| 2023-03-24 | $31.25 | $31.79 | $31.17 | $31.79 | $31.45 | 338,599 |
| 2023-03-23 | $31.90 | $32.37 | $31.46 | $31.46 | $31.13 | 349,553 |
| 2023-03-22 | $32.23 | $32.58 | $31.95 | $31.95 | $31.61 | 263,134 |
| 2023-03-21 | $32.70 | $32.86 | $32.07 | $32.10 | $31.76 | 305,951 |
| 2023-03-20 | $32.39 | $32.67 | $31.96 | $32.63 | $32.28 | 299,786 |
| 2023-03-17 | $32.42 | $32.54 | $31.59 | $32.46 | $32.12 | 715,878 |
| 2023-03-16 | $31.37 | $32.68 | $31.28 | $32.61 | $32.26 | 477,764 |
| 2023-03-15 | $31.90 | $31.93 | $31.02 | $31.74 | $31.40 | 348,329 |
| 2023-03-14 | $32.45 | $32.98 | $32.07 | $32.50 | $32.16 | 269,234 |
| 2023-03-13 | $31.95 | $32.59 | $31.81 | $32.06 | $31.72 | 490,708 |
| 2023-03-10 | $32.57 | $32.73 | $31.80 | $32.08 | $31.74 | 335,614 |
| 2023-03-09 | $33.48 | $33.67 | $32.71 | $32.72 | $32.37 | 223,738 |
| 2023-03-08 | $32.96 | $33.69 | $32.94 | $33.44 | $33.09 | 266,154 |
| 2023-03-07 | $34.09 | $34.26 | $33.00 | $33.02 | $32.67 | 335,717 |
| 2023-03-06 | $33.68 | $34.40 | $33.66 | $34.23 | $33.87 | 227,652 |
| 2023-03-03 | $33.34 | $33.99 | $33.07 | $33.64 | $33.28 | 309,525 |
| 2023-03-02 | $33.11 | $33.55 | $32.65 | $33.35 | $33.00 | 493,334 |
| 2023-03-01 | $32.92 | $33.81 | $32.91 | $33.22 | $32.87 | 663,139 |
| 2023-02-28 | $33.29 | $33.64 | $32.83 | $33.01 | $32.66 | 413,213 |
| 2023-02-27 | $34.33 | $34.53 | $33.37 | $33.55 | $33.19 | 566,424 |
| 2023-02-24 | $34.09 | $34.17 | $33.47 | $34.16 | $33.42 | 439,114 |
| 2023-02-23 | $34.55 | $34.95 | $34.00 | $34.38 | $33.63 | 324,789 |
| 2023-02-22 | $34.46 | $34.70 | $34.07 | $34.31 | $33.56 | 291,313 |
| 2023-02-21 | $34.70 | $34.80 | $34.31 | $34.34 | $33.59 | 206,737 |
| 2023-02-17 | $34.17 | $35.14 | $34.15 | $34.87 | $34.11 | 179,472 |
| 2023-02-16 | $34.38 | $34.66 | $34.19 | $34.40 | $33.65 | 212,460 |
| 2023-02-15 | $34.60 | $35.02 | $34.36 | $34.78 | $34.02 | 208,672 |
| 2023-02-14 | $34.20 | $35.12 | $34.03 | $34.97 | $34.21 | 376,094 |
| 2023-02-13 | $34.20 | $34.36 | $34.05 | $34.30 | $33.55 | 432,459 |
| 2023-02-10 | $33.92 | $34.35 | $33.75 | $34.18 | $33.44 | 337,248 |
| 2023-02-09 | $33.93 | $34.43 | $33.71 | $33.94 | $33.20 | 384,710 |
| 2023-02-08 | $34.10 | $34.22 | $33.31 | $33.57 | $32.84 | 252,452 |
| 2023-02-07 | $34.55 | $34.67 | $34.05 | $34.28 | $33.53 | 458,548 |
| 2023-02-06 | $34.70 | $34.75 | $34.07 | $34.59 | $33.84 | 340,672 |
| 2023-02-03 | $34.49 | $35.27 | $34.49 | $34.91 | $34.15 | 410,888 |
| 2023-02-02 | $35.00 | $35.00 | $34.32 | $34.74 | $33.98 | 533,074 |
| 2023-02-01 | $35.23 | $35.30 | $34.15 | $34.45 | $33.70 | 477,105 |
| 2023-01-31 | $34.92 | $35.64 | $34.84 | $35.34 | $34.57 | 444,045 |
| 2023-01-30 | $35.00 | $35.33 | $34.79 | $34.92 | $34.16 | 204,078 |
| 2023-01-27 | $35.79 | $35.97 | $35.03 | $35.14 | $34.38 | 274,406 |
| 2023-01-26 | $36.02 | $36.08 | $35.46 | $35.94 | $35.16 | 457,604 |
| 2023-01-25 | $35.50 | $36.02 | $35.38 | $35.82 | $35.04 | 342,724 |
| 2023-01-24 | $35.86 | $35.93 | $35.57 | $35.87 | $35.09 | 277,937 |
| 2023-01-23 | $35.32 | $36.04 | $35.09 | $36.03 | $35.25 | 537,815 |
| 2023-01-20 | $34.79 | $35.38 | $34.35 | $35.34 | $34.57 | 563,055 |
| 2023-01-19 | $34.48 | $34.54 | $34.25 | $34.25 | $33.51 | 348,582 |
| 2023-01-18 | $35.00 | $35.48 | $34.74 | $34.74 | $33.98 | 418,655 |
| 2023-01-17 | $34.28 | $34.98 | $34.28 | $34.87 | $34.11 | 259,543 |
| 2023-01-13 | $33.85 | $34.74 | $33.85 | $34.53 | $33.78 | 188,797 |
| 2023-01-12 | $33.98 | $34.27 | $33.65 | $34.22 | $33.48 | 634,774 |
| 2023-01-11 | $33.55 | $34.16 | $33.55 | $34.07 | $33.33 | 288,415 |
| 2023-01-10 | $33.51 | $33.75 | $33.22 | $33.39 | $32.66 | 298,753 |
| 2023-01-09 | $33.07 | $33.93 | $32.96 | $33.62 | $32.89 | 366,340 |
| 2023-01-06 | $32.22 | $33.00 | $32.15 | $32.95 | $32.23 | 460,221 |
| 2023-01-05 | $32.30 | $32.30 | $31.63 | $32.11 | $31.41 | 610,107 |
| 2023-01-04 | $31.78 | $32.49 | $31.50 | $32.27 | $31.57 | 504,216 |
| 2023-01-03 | $31.19 | $31.54 | $31.00 | $31.32 | $30.64 | 655,058 |
| 2022-12-30 | $31.07 | $31.45 | $30.71 | $30.99 | $30.32 | 640,071 |
| 2022-12-29 | $30.57 | $31.39 | $30.35 | $31.29 | $30.61 | 747,930 |
| 2022-12-28 | $30.50 | $31.48 | $30.03 | $30.23 | $29.57 | 1,558,296 |
| 2022-12-27 | $31.14 | $31.40 | $30.67 | $30.83 | $30.16 | 623,385 |
| 2022-12-23 | $30.62 | $31.37 | $30.59 | $31.33 | $30.65 | 640,146 |
| 2022-12-22 | $31.13 | $31.42 | $30.54 | $30.96 | $30.29 | 641,359 |
| 2022-12-21 | $30.79 | $31.81 | $30.46 | $31.79 | $31.10 | 989,196 |
| 2022-12-20 | $30.70 | $31.29 | $30.62 | $30.90 | $30.23 | 766,457 |
| 2022-12-19 | $31.80 | $31.93 | $31.05 | $31.07 | $30.39 | 1,024,638 |
| 2022-12-16 | $32.64 | $32.85 | $31.81 | $32.01 | $31.31 | 1,196,835 |
| 2022-12-15 | $33.50 | $33.52 | $32.76 | $33.02 | $32.30 | 722,130 |
| 2022-12-14 | $34.71 | $34.85 | $33.94 | $33.95 | $33.21 | 654,866 |
| 2022-12-13 | $34.72 | $35.55 | $34.72 | $34.94 | $34.18 | 768,061 |
| 2022-12-12 | $34.55 | $34.81 | $34.25 | $34.69 | $33.94 | 675,711 |
| 2022-12-09 | $34.55 | $35.16 | $34.30 | $34.68 | $33.93 | 363,939 |
| 2022-12-08 | $33.56 | $35.29 | $33.56 | $35.03 | $34.27 | 961,632 |
| 2022-12-07 | $33.76 | $33.90 | $33.22 | $33.77 | $33.04 | 1,409,087 |
| 2022-12-06 | $34.81 | $34.91 | $33.44 | $33.88 | $33.14 | 769,857 |
| 2022-12-05 | $35.11 | $35.36 | $34.51 | $34.93 | $34.17 | 577,384 |
| 2022-12-02 | $35.39 | $35.69 | $35.21 | $35.35 | $34.58 | 456,569 |
| 2022-12-01 | $37.60 | $37.73 | $35.94 | $36.03 | $35.25 | 615,995 |
| 2022-11-30 | $36.50 | $37.64 | $36.36 | $37.51 | $36.69 | 485,266 |
| 2022-11-29 | $37.00 | $37.14 | $36.67 | $36.93 | $36.13 | 359,923 |
| 2022-11-28 | $37.42 | $37.74 | $37.08 | $37.25 | $36.09 | 375,306 |
| 2022-11-25 | $37.58 | $38.20 | $37.50 | $37.76 | $36.58 | 174,843 |
| 2022-11-23 | $37.50 | $38.12 | $37.45 | $37.85 | $36.67 | 465,015 |
| 2022-11-22 | $36.98 | $37.83 | $36.98 | $37.70 | $36.52 | 333,806 |
| 2022-11-21 | $37.12 | $37.53 | $36.65 | $37.41 | $36.24 | 304,445 |
| 2022-11-18 | $36.75 | $37.35 | $36.64 | $37.15 | $35.99 | 224,194 |
| 2022-11-17 | $36.91 | $37.33 | $36.74 | $36.80 | $35.65 | 313,860 |
| 2022-11-16 | $37.63 | $37.97 | $37.16 | $37.40 | $36.23 | 352,709 |
| 2022-11-15 | $37.75 | $38.10 | $37.35 | $37.85 | $36.67 | 286,648 |
| 2022-11-14 | $37.68 | $38.00 | $37.27 | $37.54 | $36.37 | 290,357 |
| 2022-11-11 | $37.18 | $37.95 | $37.18 | $37.95 | $36.77 | 328,390 |
| 2022-11-10 | $36.89 | $37.61 | $36.89 | $37.54 | $36.37 | 320,885 |
| 2022-11-09 | $35.98 | $36.40 | $35.80 | $35.80 | $34.68 | 130,252 |
| 2022-11-08 | $36.06 | $36.78 | $35.95 | $36.26 | $35.13 | 223,591 |
| 2022-11-07 | $36.31 | $36.58 | $35.62 | $35.97 | $34.85 | 207,384 |
| 2022-11-04 | $35.58 | $36.53 | $35.38 | $36.19 | $35.06 | 234,597 |
| 2022-11-03 | $35.06 | $35.52 | $34.90 | $35.01 | $33.92 | 288,183 |
| 2022-11-02 | $35.92 | $36.97 | $35.92 | $36.04 | $34.92 | 313,351 |
| 2022-11-01 | $36.53 | $36.79 | $36.41 | $36.51 | $35.37 | 299,297 |
| 2022-10-31 | $36.41 | $36.58 | $36.00 | $36.38 | $35.25 | 405,059 |
| 2022-10-28 | $35.88 | $36.77 | $35.86 | $36.51 | $35.37 | 464,319 |
| 2022-10-27 | $36.22 | $36.58 | $35.91 | $36.16 | $35.03 | 482,004 |
| 2022-10-26 | $35.48 | $36.65 | $35.44 | $36.18 | $35.05 | 228,011 |
| 2022-10-25 | $33.64 | $35.70 | $33.64 | $35.62 | $34.51 | 290,478 |
| 2022-10-24 | $33.38 | $33.94 | $33.09 | $33.85 | $32.79 | 256,858 |
| 2022-10-21 | $33.56 | $33.95 | $33.29 | $33.54 | $32.49 | 361,734 |
| 2022-10-20 | $34.19 | $34.66 | $33.77 | $33.79 | $32.74 | 254,905 |
| 2022-10-19 | $34.94 | $34.94 | $34.09 | $34.38 | $33.31 | 338,684 |
| 2022-10-18 | $34.60 | $35.11 | $34.35 | $35.10 | $34.01 | 302,046 |
| 2022-10-17 | $33.12 | $34.54 | $33.12 | $34.12 | $33.06 | 336,546 |
| 2022-10-14 | $33.75 | $33.93 | $32.68 | $32.79 | $32.79 | 343,817 |
| 2022-10-13 | $32.25 | $33.59 | $32.09 | $33.52 | $33.52 | 677,200 |
| 2022-10-12 | $33.02 | $33.23 | $32.75 | $32.85 | $32.85 | 607,284 |
| 2022-10-11 | $33.70 | $33.93 | $32.99 | $33.16 | $33.16 | 502,652 |
| 2022-10-10 | $34.39 | $34.74 | $33.94 | $33.94 | $33.94 | 195,386 |
| 2022-10-07 | $35.23 | $35.40 | $34.29 | $34.43 | $34.43 | 528,742 |
| 2022-10-06 | $36.36 | $36.48 | $35.22 | $35.47 | $35.47 | 494,866 |
| 2022-10-05 | $36.78 | $37.04 | $35.82 | $36.72 | $36.72 | 409,647 |
| 2022-10-04 | $37.19 | $37.70 | $37.00 | $37.21 | $37.21 | 362,280 |
| 2022-10-03 | $36.44 | $37.10 | $36.26 | $36.70 | $36.70 | 669,859 |
| 2022-09-30 | $35.78 | $36.49 | $35.59 | $35.90 | $35.90 | 981,164 |
| 2022-09-29 | $36.27 | $36.48 | $35.03 | $35.70 | $35.70 | 809,868 |
| 2022-09-28 | $37.13 | $37.16 | $35.80 | $36.61 | $36.61 | 1,344,058 |
| 2022-09-27 | $38.24 | $38.62 | $36.85 | $37.13 | $37.13 | 1,300,537 |
| 2022-09-26 | $39.09 | $39.17 | $37.80 | $38.20 | $38.20 | 1,065,672 |
| 2022-09-23 | $40.24 | $40.62 | $39.00 | $39.61 | $39.61 | 755,657 |
| 2022-09-22 | $40.98 | $41.17 | $40.55 | $40.88 | $40.88 | 374,301 |
| 2022-09-21 | $41.04 | $41.72 | $40.92 | $41.02 | $41.02 | 619,431 |
| 2022-09-20 | $41.03 | $41.16 | $40.33 | $41.03 | $41.03 | 378,987 |
| 2022-09-19 | $40.16 | $41.12 | $40.16 | $41.05 | $41.05 | 503,392 |
| 2022-09-16 | $40.76 | $40.82 | $40.16 | $40.55 | $40.55 | 579,721 |
| 2022-09-15 | $41.92 | $42.11 | $40.75 | $41.19 | $41.19 | 415,826 |
| 2022-09-14 | $42.05 | $42.38 | $41.87 | $42.30 | $42.30 | 256,535 |
| 2022-09-13 | $42.19 | $42.43 | $41.89 | $42.17 | $42.17 | 256,038 |
| 2022-09-12 | $42.62 | $42.93 | $42.53 | $42.68 | $42.68 | 359,455 |
| 2022-09-09 | $42.13 | $42.51 | $41.95 | $42.25 | $42.25 | 137,164 |
| 2022-09-08 | $41.50 | $41.88 | $41.23 | $41.73 | $41.73 | 143,536 |
| 2022-09-07 | $41.24 | $41.80 | $41.14 | $41.53 | $41.53 | 341,024 |
| 2022-09-06 | $41.02 | $41.58 | $40.84 | $41.37 | $41.37 | 443,143 |
| 2022-09-02 | $41.42 | $41.90 | $40.72 | $41.18 | $41.18 | 201,056 |
| 2022-09-01 | $41.13 | $41.64 | $40.91 | $41.34 | $41.34 | 320,792 |
| 2022-08-31 | $42.11 | $42.25 | $41.76 | $41.99 | $41.99 | 219,249 |
| 2022-08-30 | $43.01 | $43.01 | $41.87 | $42.27 | $42.27 | 271,390 |
| 2022-08-29 | $43.11 | $43.62 | $42.67 | $43.05 | $42.69 | 302,415 |
| 2022-08-26 | $43.19 | $43.31 | $42.57 | $43.01 | $42.65 | 280,779 |
| 2022-08-25 | $43.47 | $43.47 | $42.77 | $43.27 | $42.90 | 241,938 |
| 2022-08-24 | $42.70 | $43.23 | $42.70 | $43.16 | $42.80 | 267,411 |
| 2022-08-23 | $42.38 | $43.03 | $42.24 | $42.96 | $42.60 | 315,546 |
| 2022-08-22 | $42.00 | $42.39 | $41.86 | $42.32 | $41.96 | 374,285 |
| 2022-08-19 | $41.69 | $42.92 | $41.58 | $42.45 | $42.09 | 252,800 |
| 2022-08-18 | $41.44 | $41.96 | $41.27 | $41.88 | $41.53 | 255,222 |
| 2022-08-17 | $41.08 | $41.52 | $41.00 | $41.32 | $40.97 | 161,694 |
| 2022-08-16 | $40.91 | $41.70 | $40.91 | $41.40 | $41.05 | 141,493 |
| 2022-08-15 | $41.16 | $41.37 | $40.76 | $41.23 | $40.88 | 200,043 |
| 2022-08-12 | $41.41 | $41.82 | $41.26 | $41.50 | $41.15 | 214,018 |
| 2022-08-11 | $41.00 | $41.75 | $41.00 | $41.54 | $41.19 | 338,240 |
| 2022-08-10 | $40.55 | $41.44 | $40.55 | $41.01 | $40.66 | 130,031 |
| 2022-08-09 | $40.52 | $40.77 | $40.12 | $40.37 | $40.03 | 157,818 |
| 2022-08-08 | $41.36 | $41.82 | $40.68 | $40.76 | $40.42 | 321,138 |
| 2022-08-05 | $40.25 | $41.05 | $40.12 | $41.02 | $40.67 | 158,272 |
| 2022-08-04 | $39.95 | $40.97 | $39.77 | $40.49 | $40.15 | 252,219 |
| 2022-08-03 | $40.00 | $40.07 | $39.30 | $39.80 | $39.46 | 248,735 |
| 2022-08-02 | $39.89 | $40.12 | $39.57 | $39.75 | $39.41 | 345,918 |
| 2022-08-01 | $39.95 | $40.13 | $39.59 | $39.87 | $39.53 | 214,581 |
| 2022-07-29 | $39.40 | $40.16 | $39.40 | $39.83 | $39.49 | 170,205 |
| 2022-07-28 | $39.24 | $39.93 | $38.91 | $39.56 | $39.23 | 394,147 |
| 2022-07-27 | $38.92 | $39.34 | $38.85 | $39.09 | $38.76 | 152,262 |
| 2022-07-26 | $38.95 | $39.00 | $38.46 | $38.61 | $38.28 | 143,418 |
| 2022-07-25 | $39.02 | $39.47 | $38.99 | $39.11 | $38.78 | 180,145 |
| 2022-07-22 | $39.30 | $39.42 | $38.75 | $38.94 | $38.61 | 222,030 |
| 2022-07-21 | $38.20 | $39.07 | $38.05 | $39.06 | $38.73 | 436,421 |
| 2022-07-20 | $37.45 | $38.13 | $37.05 | $38.10 | $37.78 | 192,099 |
| 2022-07-19 | $37.90 | $38.09 | $37.36 | $37.47 | $37.15 | 302,150 |
| 2022-07-18 | $37.94 | $38.12 | $37.37 | $37.45 | $37.13 | 460,421 |
| 2022-07-15 | $38.36 | $38.38 | $37.57 | $37.74 | $37.42 | 190,984 |
| 2022-07-14 | $37.61 | $37.93 | $37.10 | $37.90 | $37.58 | 298,696 |
| 2022-07-13 | $37.88 | $38.77 | $37.75 | $38.19 | $37.87 | 103,695 |
| 2022-07-12 | $38.00 | $38.87 | $38.00 | $38.28 | $37.96 | 176,125 |
| 2022-07-11 | $38.13 | $38.40 | $37.86 | $38.36 | $38.04 | 196,634 |
| 2022-07-08 | $38.21 | $38.34 | $37.94 | $38.22 | $37.90 | 143,780 |
| 2022-07-07 | $37.60 | $38.32 | $37.41 | $38.29 | $37.97 | 229,160 |
| 2022-07-06 | $37.88 | $37.88 | $37.43 | $37.52 | $37.20 | 313,523 |
| 2022-07-05 | $37.49 | $37.83 | $36.90 | $37.79 | $37.47 | 438,038 |
| 2022-07-01 | $38.52 | $39.07 | $38.36 | $38.93 | $38.60 | 246,602 |
| 2022-06-30 | $37.25 | $38.22 | $37.05 | $38.22 | $37.90 | 679,542 |
| 2022-06-29 | $37.15 | $37.35 | $36.69 | $37.04 | $36.73 | 252,605 |
| 2022-06-28 | $37.86 | $38.11 | $37.15 | $37.19 | $36.88 | 199,854 |
| 2022-06-27 | $36.90 | $37.78 | $36.83 | $37.66 | $37.34 | 440,476 |
| 2022-06-24 | $37.00 | $37.62 | $36.92 | $37.09 | $36.78 | 322,280 |
| 2022-06-23 | $36.51 | $36.83 | $36.12 | $36.83 | $36.52 | 271,269 |
| 2022-06-22 | $36.50 | $37.01 | $36.00 | $36.45 | $36.14 | 425,136 |
| 2022-06-21 | $37.38 | $37.66 | $36.35 | $36.62 | $36.31 | 486,908 |
| 2022-06-17 | $38.10 | $38.65 | $37.19 | $37.66 | $37.34 | 457,174 |
| 2022-06-16 | $38.33 | $38.83 | $38.05 | $38.20 | $37.88 | 647,465 |
| 2022-06-15 | $39.63 | $39.95 | $38.99 | $39.73 | $39.39 | 277,082 |
| 2022-06-14 | $39.61 | $39.70 | $38.83 | $39.40 | $39.07 | 380,732 |
| 2022-06-13 | $39.42 | $39.69 | $38.70 | $39.60 | $39.27 | 415,952 |
| 2022-06-10 | $61.00 | $61.16 | $60.22 | $60.30 | $39.86 | 169,738 |
| 2022-06-09 | $62.46 | $62.58 | $61.40 | $61.65 | $40.75 | 155,829 |
| 2022-06-08 | $62.51 | $63.17 | $62.29 | $62.50 | $41.31 | 343,422 |
| 2022-06-07 | $63.10 | $63.45 | $62.61 | $63.33 | $41.86 | 416,908 |
| 2022-06-06 | $62.78 | $63.15 | $62.20 | $63.10 | $41.71 | 291,432 |
| 2022-06-03 | $62.15 | $62.91 | $61.89 | $62.62 | $41.39 | 261,969 |
| 2022-06-02 | $60.37 | $62.41 | $60.31 | $62.41 | $41.26 | 245,178 |
| 2022-06-01 | $60.35 | $60.62 | $59.66 | $60.23 | $39.81 | 310,630 |
| 2022-05-31 | $60.29 | $60.38 | $59.57 | $59.66 | $39.44 | 457,069 |
| 2022-05-27 | $60.68 | $61.05 | $60.09 | $60.29 | $39.85 | 395,536 |
| 2022-05-26 | $61.32 | $61.58 | $60.49 | $60.54 | $39.66 | 387,298 |
| 2022-05-25 | $61.50 | $61.83 | $60.83 | $61.02 | $39.98 | 242,626 |
| 2022-05-24 | $62.09 | $62.69 | $61.38 | $61.80 | $40.49 | 286,552 |
| 2022-05-23 | $61.97 | $62.47 | $61.57 | $62.07 | $40.67 | 206,284 |
| 2022-05-20 | $60.93 | $61.42 | $60.41 | $61.20 | $40.10 | 225,333 |
| 2022-05-19 | $60.55 | $61.02 | $60.13 | $60.63 | $39.72 | 621,601 |
| 2022-05-18 | $60.50 | $61.23 | $60.31 | $60.85 | $39.87 | 291,295 |
| 2022-05-17 | $61.13 | $61.13 | $60.40 | $60.96 | $39.94 | 173,916 |
| 2022-05-16 | $59.87 | $60.70 | $59.35 | $60.43 | $39.59 | 272,877 |
| 2022-05-13 | $58.81 | $60.47 | $58.52 | $59.58 | $39.03 | 311,758 |
| 2022-05-12 | $58.33 | $58.81 | $57.74 | $58.54 | $38.35 | 341,697 |
| 2022-05-11 | $58.61 | $59.91 | $58.54 | $58.81 | $38.53 | 280,500 |
| 2022-05-10 | $59.35 | $60.11 | $57.45 | $58.67 | $38.44 | 362,464 |
| 2022-05-09 | $60.28 | $60.56 | $58.99 | $59.06 | $38.69 | 508,506 |
| 2022-05-06 | $60.60 | $61.50 | $60.33 | $61.22 | $40.11 | 373,201 |
| 2022-05-05 | $62.07 | $62.20 | $60.40 | $61.14 | $40.06 | 329,556 |
| 2022-05-04 | $60.00 | $62.36 | $60.00 | $62.07 | $40.67 | 291,789 |
| 2022-05-03 | $60.00 | $60.92 | $59.32 | $60.80 | $39.83 | 597,531 |
| 2022-05-02 | $62.00 | $62.18 | $59.84 | $60.33 | $39.53 | 641,979 |
| 2022-04-29 | $63.39 | $63.63 | $61.97 | $62.43 | $40.90 | 296,652 |
| 2022-04-28 | $63.42 | $64.09 | $62.82 | $63.62 | $41.68 | 392,340 |
| 2022-04-27 | $61.93 | $62.95 | $61.48 | $62.79 | $41.14 | 345,639 |
| 2022-04-26 | $64.18 | $64.18 | $61.60 | $61.96 | $40.59 | 517,785 |
| 2022-04-25 | $63.88 | $64.68 | $63.02 | $64.45 | $42.23 | 515,514 |
| 2022-04-22 | $66.24 | $66.40 | $64.10 | $64.23 | $42.08 | 608,077 |
| 2022-04-21 | $68.27 | $68.27 | $66.32 | $66.91 | $43.84 | 277,879 |
| 2022-04-20 | $66.42 | $68.20 | $66.38 | $67.99 | $44.54 | 315,513 |
| 2022-04-19 | $66.49 | $66.66 | $66.09 | $66.18 | $43.36 | 282,231 |
| 2022-04-18 | $66.75 | $66.89 | $65.97 | $66.30 | $43.44 | 263,074 |
| 2022-04-14 | $67.33 | $67.59 | $66.34 | $66.73 | $43.72 | 207,291 |
| 2022-04-13 | $66.47 | $67.32 | $66.35 | $67.24 | $44.05 | 278,362 |
| 2022-04-12 | $66.51 | $67.06 | $65.92 | $66.22 | $43.39 | 191,769 |
| 2022-04-11 | $66.99 | $66.99 | $65.77 | $66.56 | $43.61 | 265,437 |
| 2022-04-08 | $66.97 | $67.61 | $66.75 | $67.11 | $43.97 | 158,449 |
| 2022-04-07 | $66.63 | $66.96 | $65.61 | $66.83 | $43.78 | 309,778 |
| 2022-04-06 | $67.50 | $67.66 | $66.40 | $66.76 | $43.74 | 394,755 |
| 2022-04-05 | $67.80 | $69.01 | $67.70 | $67.92 | $44.50 | 366,724 |
| 2022-04-04 | $67.09 | $68.17 | $67.09 | $67.54 | $44.25 | 422,124 |
| 2022-04-01 | $66.65 | $67.33 | $66.28 | $67.26 | $44.07 | 540,951 |
| 2022-03-31 | $65.47 | $66.97 | $65.29 | $66.23 | $43.39 | 442,921 |
| 2022-03-30 | $64.30 | $65.51 | $64.16 | $65.28 | $42.77 | 512,832 |
| 2022-03-29 | $64.05 | $64.84 | $64.05 | $64.46 | $42.23 | 458,068 |
| 2022-03-28 | $64.13 | $64.18 | $63.56 | $64.02 | $41.94 | 350,577 |
| 2022-03-25 | $62.98 | $64.43 | $62.90 | $64.06 | $41.97 | 330,340 |
| 2022-03-24 | $63.00 | $63.37 | $62.49 | $62.99 | $41.27 | 412,083 |
| 2022-03-23 | $63.67 | $63.98 | $62.87 | $62.87 | $41.19 | 434,763 |
| 2022-03-22 | $64.64 | $64.74 | $63.21 | $63.60 | $41.67 | 495,202 |
| 2022-03-21 | $62.96 | $64.43 | $62.76 | $64.43 | $42.21 | 701,712 |
| 2022-03-18 | $62.05 | $63.12 | $61.51 | $62.72 | $41.09 | 737,226 |
| 2022-03-17 | $60.89 | $62.35 | $60.89 | $61.95 | $40.59 | 598,414 |
| 2022-03-16 | $60.00 | $61.25 | $60.00 | $60.67 | $39.75 | 507,336 |
| 2022-03-15 | $60.34 | $60.68 | $59.64 | $60.01 | $39.32 | 320,080 |
| 2022-03-14 | $60.89 | $61.15 | $59.87 | $60.39 | $39.57 | 287,698 |
| 2022-03-11 | $60.57 | $61.00 | $60.21 | $60.74 | $39.79 | 395,862 |
| 2022-03-10 | $60.07 | $60.47 | $59.36 | $60.42 | $39.59 | 263,353 |
| 2022-03-09 | $59.95 | $61.24 | $59.95 | $60.42 | $39.59 | 294,343 |
| 2022-03-08 | $59.63 | $60.74 | $59.44 | $59.62 | $39.06 | 445,098 |
| 2022-03-07 | $59.45 | $59.81 | $59.18 | $59.50 | $38.98 | 378,219 |
| 2022-03-04 | $58.03 | $59.89 | $58.03 | $59.68 | $39.10 | 358,918 |
| 2022-03-03 | $60.44 | $60.74 | $58.48 | $58.69 | $38.45 | 563,625 |
| 2022-03-02 | $59.50 | $60.94 | $59.50 | $60.29 | $39.50 | 313,521 |
| 2022-03-01 | $59.00 | $59.62 | $58.41 | $59.52 | $39.00 | 415,771 |
| 2022-02-28 | $58.56 | $59.50 | $58.10 | $59.31 | $38.86 | 332,103 |
| 2022-02-25 | $58.63 | $59.63 | $58.51 | $58.95 | $38.62 | 354,481 |
| 2022-02-24 | $58.06 | $58.93 | $57.67 | $58.78 | $38.16 | 644,305 |
| 2022-02-23 | $59.38 | $60.03 | $58.68 | $58.90 | $38.24 | 417,033 |
| 2022-02-22 | $59.48 | $59.89 | $59.06 | $59.34 | $38.52 | 372,951 |
| 2022-02-18 | $59.53 | $60.18 | $59.44 | $59.76 | $38.80 | 270,118 |
| 2022-02-17 | $59.73 | $59.89 | $59.32 | $59.72 | $38.77 | 281,836 |
| 2022-02-16 | $60.22 | $60.54 | $59.69 | $59.76 | $38.80 | 262,408 |
| 2022-02-15 | $61.47 | $61.47 | $60.05 | $60.19 | $39.08 | 201,141 |
| 2022-02-14 | $61.30 | $61.30 | $60.54 | $60.82 | $39.49 | 316,020 |
| 2022-02-11 | $61.10 | $61.75 | $60.95 | $61.35 | $39.83 | 391,831 |
| 2022-02-10 | $60.58 | $61.93 | $60.52 | $61.07 | $39.65 | 454,617 |
| 2022-02-09 | $59.92 | $61.00 | $59.92 | $60.97 | $39.58 | 481,351 |
| 2022-02-08 | $59.86 | $60.22 | $59.44 | $59.72 | $38.77 | 296,538 |
| 2022-02-07 | $60.17 | $60.59 | $59.62 | $59.95 | $38.92 | 425,059 |
| 2022-02-04 | $60.00 | $60.50 | $59.81 | $60.17 | $39.06 | 287,484 |
| 2022-02-03 | $59.46 | $60.53 | $59.46 | $60.22 | $39.10 | 252,594 |
| 2022-02-02 | $60.02 | $60.57 | $59.39 | $59.88 | $38.88 | 282,252 |
| 2022-02-01 | $58.88 | $59.24 | $58.43 | $59.11 | $38.38 | 388,521 |
| 2022-01-31 | $58.29 | $59.36 | $58.09 | $59.04 | $38.33 | 603,717 |
| 2022-01-28 | $58.14 | $58.68 | $57.73 | $58.25 | $37.82 | 473,728 |
| 2022-01-27 | $59.40 | $59.85 | $58.32 | $58.44 | $37.94 | 524,008 |
| 2022-01-26 | $59.82 | $60.50 | $58.89 | $59.33 | $38.52 | 276,856 |
| 2022-01-25 | $59.18 | $60.33 | $58.64 | $59.55 | $38.66 | 350,553 |
| 2022-01-24 | $59.62 | $60.20 | $58.63 | $59.80 | $38.82 | 855,438 |
| 2022-01-21 | $60.10 | $61.17 | $59.69 | $60.44 | $39.24 | 493,384 |
| 2022-01-20 | $60.45 | $61.44 | $60.30 | $60.39 | $39.21 | 290,349 |
| 2022-01-19 | $59.52 | $60.68 | $59.36 | $60.37 | $39.19 | 324,172 |
| 2022-01-18 | $59.14 | $59.68 | $59.02 | $59.37 | $38.54 | 252,787 |
| 2022-01-14 | $59.25 | $59.73 | $59.09 | $59.57 | $38.67 | 240,445 |
| 2022-01-13 | $60.12 | $60.26 | $59.27 | $59.31 | $38.51 | 512,152 |
| 2022-01-12 | $60.11 | $60.43 | $59.43 | $59.61 | $38.70 | 379,884 |
| 2022-01-11 | $59.45 | $60.27 | $59.17 | $59.94 | $38.91 | 542,350 |
| 2022-01-10 | $58.60 | $59.49 | $58.20 | $59.41 | $38.57 | 371,736 |
| 2022-01-07 | $58.74 | $59.02 | $58.08 | $58.89 | $38.23 | 730,980 |
| 2022-01-06 | $59.44 | $59.69 | $57.87 | $58.65 | $38.08 | 2,094,129 |
| 2022-01-05 | $61.00 | $61.20 | $59.56 | $59.56 | $38.67 | 555,285 |
| 2022-01-04 | $61.15 | $61.48 | $60.35 | $60.91 | $39.54 | 607,704 |
| 2022-01-03 | $60.95 | $62.48 | $60.83 | $61.09 | $39.66 | 837,802 |
| 2021-12-31 | $60.23 | $61.28 | $60.07 | $60.81 | $39.48 | 625,585 |
| 2021-12-30 | $60.02 | $60.49 | $60.02 | $60.18 | $39.07 | 421,947 |
| 2021-12-29 | $59.61 | $60.70 | $59.61 | $60.14 | $39.04 | 500,413 |
| 2021-12-28 | $59.38 | $60.00 | $59.25 | $59.95 | $38.92 | 348,216 |
| 2021-12-27 | $58.72 | $59.45 | $58.43 | $59.38 | $38.55 | 227,995 |
| 2021-12-23 | $58.32 | $59.21 | $58.32 | $58.75 | $38.14 | 289,324 |
| 2021-12-22 | $57.69 | $58.65 | $57.53 | $58.45 | $37.95 | 438,885 |
| 2021-12-21 | $57.21 | $58.15 | $57.21 | $57.73 | $37.48 | 281,088 |
| 2021-12-20 | $56.71 | $57.29 | $56.68 | $57.05 | $37.04 | 265,174 |
| 2021-12-17 | $56.69 | $58.06 | $56.44 | $57.51 | $37.34 | 403,416 |
| 2021-12-16 | $57.52 | $58.15 | $57.26 | $57.54 | $37.36 | 376,434 |
| 2021-12-15 | $56.89 | $58.37 | $56.55 | $57.60 | $37.40 | 598,248 |
| 2021-12-14 | $56.50 | $57.33 | $56.33 | $56.91 | $36.95 | 480,462 |
| 2021-12-13 | $57.39 | $57.44 | $56.29 | $56.79 | $36.87 | 381,900 |
| 2021-12-10 | $57.55 | $57.72 | $57.00 | $57.44 | $37.29 | 251,956 |
| 2021-12-09 | $57.65 | $58.14 | $57.30 | $57.51 | $37.34 | 316,615 |
| 2021-12-08 | $58.31 | $58.55 | $57.59 | $57.99 | $37.65 | 298,021 |
| 2021-12-07 | $57.36 | $58.39 | $57.21 | $58.31 | $37.86 | 397,939 |
| 2021-12-06 | $56.40 | $57.24 | $56.40 | $56.78 | $36.86 | 354,714 |
| 2021-12-03 | $56.59 | $56.76 | $55.89 | $56.37 | $36.60 | 625,105 |
| 2021-12-02 | $56.29 | $56.86 | $56.07 | $56.16 | $36.46 | 369,091 |
| 2021-12-01 | $57.25 | $58.14 | $55.56 | $56.10 | $36.42 | 683,590 |
| 2021-11-30 | $56.61 | $57.05 | $56.32 | $56.82 | $36.89 | 523,927 |
| 2021-11-29 | $56.36 | $57.25 | $55.66 | $57.12 | $37.08 | 661,017 |
| 2021-11-26 | $56.35 | $56.75 | $55.40 | $56.36 | $36.27 | 360,208 |
| 2021-11-24 | $57.00 | $57.61 | $56.76 | $57.21 | $36.81 | 493,300 |
| 2021-11-23 | $56.67 | $57.06 | $56.40 | $56.95 | $36.65 | 411,166 |
| 2021-11-22 | $57.67 | $57.68 | $56.40 | $56.58 | $36.41 | 877,150 |
| 2021-11-19 | $57.75 | $57.87 | $57.35 | $57.54 | $37.03 | 519,742 |
| 2021-11-18 | $57.81 | $58.02 | $57.44 | $57.78 | $37.18 | 450,487 |
| 2021-11-17 | $58.16 | $58.36 | $57.38 | $57.63 | $37.08 | 345,733 |
| 2021-11-16 | $58.65 | $58.81 | $58.11 | $58.17 | $37.43 | 377,143 |
| 2021-11-15 | $58.94 | $58.99 | $58.53 | $58.67 | $37.75 | 610,245 |
| 2021-11-12 | $58.99 | $58.99 | $58.62 | $58.79 | $37.83 | 598,689 |
| 2021-11-11 | $59.40 | $59.40 | $57.94 | $58.86 | $37.88 | 2,602,404 |
| 2021-11-10 | $60.33 | $61.13 | $60.33 | $60.77 | $39.10 | 177,963 |
| 2021-11-09 | $61.29 | $61.41 | $60.23 | $60.62 | $39.01 | 268,936 |
| 2021-11-08 | $60.52 | $61.70 | $60.06 | $61.08 | $39.30 | 651,402 |
| 2021-11-05 | $59.76 | $60.01 | $59.15 | $59.65 | $38.38 | 269,017 |
| 2021-11-04 | $59.03 | $59.88 | $58.77 | $59.41 | $38.23 | 339,984 |
| 2021-11-03 | $59.44 | $59.72 | $58.73 | $59.31 | $38.16 | 465,555 |
| 2021-11-02 | $58.56 | $59.26 | $58.42 | $58.64 | $37.73 | 366,975 |
| 2021-11-01 | $58.90 | $59.25 | $58.50 | $58.67 | $37.75 | 374,082 |
| 2021-10-29 | $59.75 | $59.95 | $58.25 | $58.83 | $37.86 | 488,149 |
| 2021-10-28 | $59.85 | $60.77 | $59.76 | $59.95 | $38.58 | 377,748 |
| 2021-10-27 | $58.96 | $60.06 | $58.88 | $59.85 | $38.51 | 281,256 |
| 2021-10-26 | $58.36 | $59.22 | $58.36 | $59.01 | $37.97 | 392,644 |
| 2021-10-25 | $57.85 | $58.29 | $57.67 | $58.11 | $37.39 | 328,416 |
| 2021-10-22 | $57.88 | $58.26 | $57.69 | $57.81 | $37.20 | 566,311 |
| 2021-10-21 | $58.20 | $58.44 | $57.72 | $57.74 | $37.15 | 299,842 |
| 2021-10-20 | $57.40 | $58.29 | $57.40 | $58.20 | $37.45 | 354,858 |
| 2021-10-19 | $57.46 | $57.72 | $57.19 | $57.35 | $36.90 | 337,794 |
| 2021-10-18 | $57.48 | $57.48 | $57.01 | $57.33 | $36.89 | 447,853 |
| 2021-10-15 | $57.46 | $57.72 | $57.28 | $57.46 | $36.97 | 341,923 |
| 2021-10-14 | $56.71 | $57.45 | $56.54 | $57.06 | $36.72 | 565,227 |
| 2021-10-13 | $55.98 | $56.59 | $55.83 | $56.28 | $36.21 | 446,064 |
| 2021-10-12 | $56.10 | $56.49 | $55.99 | $56.04 | $36.06 | 433,212 |
| 2021-10-11 | $56.28 | $56.44 | $55.80 | $55.88 | $35.96 | 236,100 |
| 2021-10-08 | $56.74 | $56.85 | $56.22 | $56.27 | $36.21 | 343,734 |
| 2021-10-07 | $56.56 | $56.89 | $56.41 | $56.56 | $36.40 | 328,813 |
| 2021-10-06 | $55.63 | $56.27 | $55.35 | $56.22 | $36.18 | 508,768 |
| 2021-10-05 | $56.53 | $56.99 | $56.39 | $56.39 | $36.29 | 359,308 |
| 2021-10-04 | $56.65 | $56.87 | $55.95 | $56.59 | $36.41 | 331,096 |
| 2021-10-01 | $56.27 | $57.30 | $56.02 | $56.71 | $36.49 | 708,967 |
| 2021-09-30 | $56.02 | $56.57 | $55.77 | $56.11 | $36.11 | 568,510 |
| 2021-09-29 | $55.67 | $55.89 | $55.26 | $55.73 | $35.86 | 352,750 |
| 2021-09-28 | $55.93 | $55.93 | $54.85 | $55.60 | $35.78 | 511,905 |
| 2021-09-27 | $56.01 | $56.32 | $55.71 | $56.24 | $36.19 | 503,026 |
| 2021-09-24 | $56.15 | $56.15 | $55.23 | $55.88 | $35.96 | 422,109 |
| 2021-09-23 | $56.20 | $56.78 | $55.95 | $55.95 | $36.00 | 410,149 |
| 2021-09-22 | $54.74 | $56.21 | $54.47 | $55.87 | $35.95 | 777,466 |
| 2021-09-21 | $54.94 | $55.04 | $54.32 | $54.48 | $35.06 | 454,407 |
| 2021-09-20 | $54.29 | $54.87 | $53.72 | $54.31 | $34.95 | 482,655 |
| 2021-09-17 | $55.42 | $55.77 | $54.54 | $55.23 | $35.54 | 442,404 |
| 2021-09-16 | $56.52 | $56.52 | $55.67 | $55.85 | $35.94 | 299,749 |
| 2021-09-15 | $56.87 | $57.05 | $56.51 | $56.71 | $36.49 | 325,045 |
| 2021-09-14 | $57.42 | $57.57 | $57.01 | $57.05 | $36.71 | 288,306 |
| 2021-09-13 | $58.29 | $58.58 | $57.25 | $57.42 | $36.95 | 293,713 |
| 2021-09-10 | $57.95 | $58.41 | $57.91 | $57.97 | $37.30 | 373,953 |
| 2021-09-09 | $57.61 | $58.23 | $57.20 | $57.81 | $37.20 | 290,590 |
| 2021-09-08 | $57.29 | $57.86 | $56.95 | $57.42 | $36.95 | 236,701 |
| 2021-09-07 | $57.36 | $57.64 | $57.07 | $57.09 | $36.74 | 269,014 |
| 2021-09-03 | $56.74 | $57.59 | $56.74 | $57.36 | $36.91 | 181,663 |
| 2021-09-02 | $56.57 | $57.15 | $56.48 | $56.98 | $36.67 | 167,871 |
| 2021-09-01 | $56.85 | $57.25 | $56.48 | $56.48 | $36.34 | 216,207 |
| 2021-08-31 | $56.06 | $56.51 | $55.98 | $56.47 | $36.34 | 265,284 |
| 2021-08-30 | $56.49 | $56.55 | $56.02 | $56.19 | $36.16 | 184,630 |
| 2021-08-27 | $55.95 | $56.58 | $55.95 | $56.55 | $36.06 | 373,753 |
| 2021-08-26 | $56.40 | $56.40 | $55.94 | $56.05 | $35.74 | 318,991 |
| 2021-08-25 | $56.42 | $56.78 | $56.06 | $56.62 | $36.11 | 226,491 |
| 2021-08-24 | $55.80 | $56.70 | $55.80 | $56.37 | $35.95 | 172,327 |
| 2021-08-23 | $55.96 | $56.19 | $55.50 | $55.95 | $35.68 | 262,933 |
| 2021-08-20 | $55.65 | $56.07 | $55.56 | $55.65 | $35.49 | 228,829 |
| 2021-08-19 | $56.36 | $56.36 | $55.52 | $55.85 | $35.61 | 204,411 |
| 2021-08-18 | $56.50 | $56.91 | $56.44 | $56.62 | $36.11 | 199,419 |
| 2021-08-17 | $56.63 | $56.95 | $56.31 | $56.60 | $36.09 | 249,169 |
| 2021-08-16 | $56.62 | $56.99 | $56.23 | $56.97 | $36.33 | 200,632 |
| 2021-08-13 | $55.89 | $56.59 | $55.53 | $56.56 | $36.07 | 235,051 |
| 2021-08-12 | $55.60 | $55.86 | $55.06 | $55.86 | $35.62 | 142,956 |
| 2021-08-11 | $55.33 | $55.88 | $54.86 | $55.74 | $35.54 | 503,617 |
| 2021-08-10 | $54.93 | $55.41 | $54.45 | $54.91 | $35.02 | 264,009 |
| 2021-08-09 | $55.48 | $55.59 | $54.60 | $54.94 | $35.03 | 176,968 |
| 2021-08-06 | $55.16 | $55.77 | $54.65 | $55.38 | $35.32 | 332,508 |
| 2021-08-05 | $54.16 | $55.20 | $54.16 | $54.94 | $35.03 | 354,822 |
| 2021-08-04 | $53.86 | $54.61 | $53.85 | $54.21 | $34.57 | 223,543 |
| 2021-08-03 | $54.07 | $54.32 | $53.84 | $54.06 | $34.47 | 199,930 |
| 2021-08-02 | $54.15 | $54.50 | $54.00 | $54.07 | $34.48 | 140,836 |
| 2021-07-30 | $54.13 | $54.14 | $53.62 | $54.08 | $34.49 | 349,141 |
| 2021-07-29 | $54.00 | $54.55 | $53.97 | $54.04 | $34.46 | 198,624 |
| 2021-07-28 | $54.21 | $54.38 | $53.70 | $53.89 | $34.37 | 275,884 |
| 2021-07-27 | $54.67 | $54.86 | $54.09 | $54.20 | $34.56 | 227,382 |
| 2021-07-26 | $54.62 | $54.85 | $54.25 | $54.71 | $34.89 | 415,224 |
| 2021-07-23 | $54.85 | $55.16 | $54.63 | $54.88 | $35.00 | 298,272 |
| 2021-07-22 | $54.14 | $54.62 | $53.89 | $54.55 | $34.79 | 211,735 |
| 2021-07-21 | $54.48 | $54.60 | $54.09 | $54.14 | $34.52 | 185,344 |
| 2021-07-20 | $53.84 | $54.60 | $53.75 | $54.24 | $34.59 | 356,808 |
| 2021-07-19 | $54.29 | $54.32 | $52.92 | $54.01 | $34.44 | 618,936 |
| 2021-07-16 | $54.60 | $54.84 | $54.29 | $54.79 | $34.94 | 495,172 |
| 2021-07-15 | $55.37 | $55.45 | $54.18 | $54.54 | $34.78 | 472,510 |
| 2021-07-14 | $56.05 | $56.32 | $55.49 | $55.66 | $35.49 | 308,202 |
| 2021-07-13 | $55.96 | $56.00 | $55.65 | $55.90 | $35.65 | 425,659 |
| 2021-07-12 | $55.66 | $56.13 | $55.57 | $55.85 | $35.61 | 187,633 |
| 2021-07-09 | $55.52 | $56.12 | $55.52 | $55.80 | $35.58 | 385,554 |
| 2021-07-08 | $56.00 | $56.00 | $55.07 | $55.42 | $35.34 | 549,106 |
| 2021-07-07 | $55.69 | $56.47 | $55.66 | $56.10 | $35.77 | 761,032 |
| 2021-07-06 | $55.98 | $56.03 | $55.42 | $55.69 | $35.51 | 410,916 |
| 2021-07-02 | $56.24 | $56.55 | $55.87 | $56.09 | $35.77 | 427,449 |
| 2021-07-01 | $55.83 | $56.83 | $55.83 | $56.49 | $36.02 | 449,980 |
| 2021-06-30 | $54.90 | $55.61 | $54.53 | $55.55 | $35.42 | 486,855 |
| 2021-06-29 | $54.21 | $54.89 | $54.21 | $54.74 | $34.91 | 445,390 |
| 2021-06-28 | $54.29 | $54.52 | $53.80 | $54.31 | $34.63 | 569,076 |
| 2021-06-25 | $53.75 | $54.04 | $53.70 | $53.90 | $34.37 | 239,530 |
| 2021-06-24 | $54.04 | $54.24 | $53.62 | $53.91 | $34.38 | 296,979 |
| 2021-06-23 | $54.69 | $54.69 | $53.65 | $53.91 | $34.38 | 270,172 |
| 2021-06-22 | $54.46 | $54.79 | $53.75 | $54.69 | $34.88 | 331,590 |
| 2021-06-21 | $54.42 | $55.02 | $54.15 | $54.32 | $34.64 | 287,410 |
| 2021-06-18 | $53.66 | $54.53 | $53.26 | $54.13 | $34.52 | 433,180 |
| 2021-06-17 | $53.85 | $54.05 | $53.60 | $53.96 | $34.41 | 278,961 |
| 2021-06-16 | $54.30 | $54.99 | $53.92 | $53.95 | $34.40 | 260,874 |
| 2021-06-15 | $54.32 | $54.62 | $54.26 | $54.47 | $34.73 | 257,428 |
| 2021-06-14 | $54.28 | $54.70 | $54.14 | $54.30 | $34.63 | 302,658 |
| 2021-06-11 | $55.36 | $55.40 | $54.11 | $54.28 | $34.61 | 291,784 |
| 2021-06-10 | $55.30 | $55.50 | $54.91 | $55.02 | $35.09 | 358,231 |
| 2021-06-09 | $55.90 | $55.90 | $55.09 | $55.30 | $35.26 | 329,572 |
| 2021-06-08 | $55.97 | $56.27 | $55.58 | $55.58 | $35.44 | 292,891 |
| 2021-06-07 | $55.41 | $56.05 | $55.39 | $55.75 | $35.55 | 227,787 |
| 2021-06-04 | $55.07 | $55.93 | $54.97 | $55.54 | $35.42 | 262,338 |
| 2021-06-03 | $54.35 | $55.06 | $54.07 | $54.83 | $34.96 | 315,835 |
| 2021-06-02 | $55.13 | $55.15 | $54.28 | $54.43 | $34.71 | 482,554 |
| 2021-06-01 | $54.70 | $55.75 | $54.41 | $55.13 | $35.16 | 441,724 |
| 2021-05-28 | $54.32 | $54.40 | $53.82 | $54.22 | $34.58 | 240,549 |
| 2021-05-27 | $53.93 | $54.41 | $53.76 | $54.06 | $34.47 | 244,047 |
| 2021-05-26 | $54.23 | $54.73 | $54.12 | $54.25 | $34.27 | 233,113 |
| 2021-05-25 | $54.36 | $54.57 | $54.04 | $54.09 | $34.17 | 326,635 |
| 2021-05-24 | $53.81 | $54.33 | $53.81 | $54.04 | $34.14 | 241,830 |
| 2021-05-21 | $54.00 | $54.49 | $53.65 | $53.81 | $33.99 | 417,289 |
| 2021-05-20 | $54.00 | $54.50 | $53.85 | $53.85 | $34.02 | 397,798 |
| 2021-05-19 | $53.08 | $54.06 | $52.51 | $53.91 | $34.06 | 444,651 |
| 2021-05-18 | $53.41 | $53.75 | $53.28 | $53.41 | $33.74 | 529,081 |
| 2021-05-17 | $52.67 | $53.44 | $52.44 | $53.38 | $33.72 | 523,254 |
| 2021-05-14 | $53.15 | $53.57 | $52.63 | $52.72 | $33.30 | 511,624 |
| 2021-05-13 | $52.78 | $53.07 | $52.46 | $52.85 | $33.39 | 349,123 |
| 2021-05-12 | $53.78 | $53.78 | $52.44 | $52.66 | $33.27 | 445,740 |
| 2021-05-11 | $53.40 | $53.70 | $52.92 | $53.65 | $33.89 | 377,980 |
| 2021-05-10 | $53.60 | $54.28 | $53.49 | $53.55 | $33.83 | 479,508 |
| 2021-05-07 | $53.51 | $53.76 | $53.01 | $53.52 | $33.81 | 534,132 |
| 2021-05-06 | $53.30 | $53.90 | $52.85 | $52.98 | $33.47 | 236,506 |
| 2021-05-05 | $52.92 | $53.42 | $52.61 | $53.31 | $33.68 | 235,350 |
| 2021-05-04 | $53.78 | $53.78 | $52.82 | $52.98 | $33.47 | 256,020 |
| 2021-05-03 | $53.83 | $54.12 | $53.41 | $53.73 | $33.94 | 234,778 |
| 2021-04-30 | $53.91 | $54.22 | $53.65 | $53.77 | $33.97 | 204,456 |
| 2021-04-29 | $54.20 | $54.61 | $54.02 | $54.22 | $34.25 | 239,428 |
| 2021-04-28 | $53.97 | $54.47 | $53.71 | $54.18 | $34.23 | 282,454 |
| 2021-04-27 | $54.49 | $54.74 | $53.83 | $54.17 | $34.22 | 393,894 |
| 2021-04-26 | $53.76 | $54.32 | $53.16 | $54.18 | $34.23 | 301,075 |
| 2021-04-23 | $53.92 | $54.11 | $53.46 | $53.75 | $33.96 | 640,768 |
| 2021-04-22 | $54.24 | $54.65 | $53.88 | $53.95 | $34.08 | 226,419 |
| 2021-04-21 | $54.00 | $54.56 | $54.00 | $54.39 | $34.36 | 311,427 |
| 2021-04-20 | $54.21 | $54.68 | $54.00 | $54.31 | $34.31 | 311,658 |
| 2021-04-19 | $54.84 | $55.54 | $54.50 | $54.74 | $34.58 | 282,951 |
| 2021-04-16 | $54.94 | $55.39 | $54.87 | $55.09 | $34.80 | 363,072 |
| 2021-04-15 | $54.78 | $55.32 | $54.73 | $54.87 | $34.66 | 224,521 |
| 2021-04-14 | $54.35 | $55.18 | $54.35 | $54.78 | $34.61 | 291,445 |
| 2021-04-13 | $54.18 | $54.62 | $53.85 | $54.40 | $34.37 | 285,063 |
| 2021-04-12 | $54.57 | $55.00 | $54.27 | $54.40 | $34.37 | 317,314 |
| 2021-04-09 | $55.21 | $55.21 | $54.65 | $54.76 | $34.59 | 234,805 |
| 2021-04-08 | $55.24 | $55.28 | $54.71 | $54.98 | $34.73 | 225,259 |
| 2021-04-07 | $54.88 | $55.09 | $54.54 | $54.91 | $34.69 | 242,259 |
| 2021-04-06 | $54.56 | $54.87 | $54.14 | $54.63 | $34.51 | 232,188 |
| 2021-04-05 | $54.46 | $55.20 | $54.34 | $54.61 | $34.50 | 417,295 |
| 2021-04-01 | $53.74 | $54.55 | $53.48 | $54.36 | $34.34 | 431,140 |
| 2021-03-31 | $53.06 | $53.49 | $52.81 | $53.25 | $33.64 | 394,923 |
| 2021-03-30 | $52.47 | $53.26 | $52.44 | $52.95 | $33.45 | 213,774 |
| 2021-03-29 | $52.89 | $53.61 | $52.55 | $52.89 | $33.41 | 376,716 |
| 2021-03-26 | $53.00 | $53.58 | $52.66 | $53.31 | $33.68 | 463,450 |
| 2021-03-25 | $54.00 | $54.39 | $53.04 | $53.04 | $33.51 | 484,452 |
| 2021-03-24 | $53.24 | $54.77 | $53.15 | $54.28 | $34.29 | 540,457 |
| 2021-03-23 | $52.52 | $53.67 | $52.52 | $53.07 | $33.53 | 560,416 |
| 2021-03-22 | $53.01 | $53.23 | $52.64 | $52.80 | $33.36 | 194,155 |
| 2021-03-19 | $52.32 | $53.31 | $52.01 | $52.76 | $33.33 | 334,224 |
| 2021-03-18 | $53.47 | $53.63 | $52.14 | $52.28 | $33.03 | 402,702 |
| 2021-03-17 | $52.80 | $53.72 | $52.48 | $53.63 | $33.88 | 279,064 |
| 2021-03-16 | $52.50 | $53.54 | $52.28 | $52.58 | $33.22 | 471,531 |
| 2021-03-15 | $53.20 | $53.57 | $52.31 | $52.69 | $33.29 | 371,305 |
| 2021-03-12 | $52.66 | $53.39 | $52.21 | $53.20 | $33.61 | 323,560 |
| 2021-03-11 | $52.50 | $53.45 | $52.50 | $52.74 | $33.32 | 414,501 |
| 2021-03-10 | $52.58 | $53.46 | $52.36 | $52.51 | $33.17 | 394,467 |
| 2021-03-09 | $52.19 | $53.32 | $52.19 | $52.27 | $33.02 | 980,101 |
| 2021-03-08 | $51.54 | $52.42 | $51.41 | $51.66 | $32.64 | 674,991 |
| 2021-03-05 | $50.96 | $52.10 | $50.89 | $51.67 | $32.64 | 534,349 |
| 2021-03-04 | $51.24 | $51.82 | $50.42 | $50.96 | $32.19 | 742,378 |
| 2021-03-03 | $51.21 | $51.56 | $50.32 | $51.43 | $32.49 | 276,880 |
| 2021-03-02 | $51.37 | $51.94 | $51.06 | $51.08 | $32.27 | 394,693 |
| 2021-03-01 | $51.63 | $51.99 | $51.25 | $51.37 | $32.45 | 499,821 |
| 2021-02-26 | $51.86 | $51.96 | $50.95 | $50.95 | $32.19 | 418,590 |
| 2021-02-25 | $52.31 | $52.75 | $51.78 | $51.88 | $32.77 | 397,780 |
| 2021-02-24 | $52.75 | $53.03 | $52.10 | $52.84 | $33.06 | 377,035 |
| 2021-02-23 | $52.98 | $53.24 | $52.49 | $52.95 | $33.12 | 777,823 |
| 2021-02-22 | $52.95 | $53.46 | $52.58 | $53.46 | $33.44 | 281,059 |
| 2021-02-19 | $52.22 | $53.29 | $51.92 | $53.20 | $33.28 | 417,028 |
| 2021-02-18 | $51.64 | $52.36 | $51.11 | $51.87 | $32.45 | 346,567 |
| 2021-02-17 | $50.82 | $51.57 | $50.75 | $51.47 | $32.20 | 414,850 |
| 2021-02-16 | $50.70 | $50.99 | $50.12 | $50.83 | $31.80 | 1,052,748 |
| 2021-02-12 | $50.68 | $51.11 | $50.49 | $50.60 | $31.65 | 1,321,342 |
| 2021-02-11 | $50.00 | $52.95 | $50.00 | $51.08 | $31.95 | 1,141,290 |
| 2021-02-10 | $52.86 | $53.07 | $52.25 | $52.56 | $32.88 | 890,598 |
| 2021-02-09 | $53.25 | $53.44 | $52.76 | $53.17 | $33.26 | 978,162 |
| 2021-02-08 | $54.24 | $54.24 | $53.50 | $53.69 | $33.59 | 530,533 |
| 2021-02-05 | $54.50 | $54.74 | $53.76 | $53.95 | $33.75 | 407,938 |
| 2021-02-04 | $53.30 | $54.50 | $53.30 | $54.12 | $33.86 | 373,806 |
| 2021-02-03 | $54.00 | $54.07 | $52.92 | $53.43 | $33.42 | 272,397 |
| 2021-02-02 | $53.13 | $54.04 | $52.44 | $53.67 | $33.57 | 512,191 |
| 2021-02-01 | $52.20 | $53.19 | $52.20 | $52.26 | $32.69 | 489,058 |
| 2021-01-29 | $52.62 | $53.14 | $51.56 | $52.17 | $32.64 | 394,929 |
| 2021-01-28 | $53.76 | $54.40 | $52.74 | $52.74 | $32.99 | 505,456 |
| 2021-01-27 | $53.15 | $53.80 | $52.63 | $53.69 | $33.59 | 658,104 |
| 2021-01-26 | $52.88 | $53.81 | $52.58 | $53.79 | $33.65 | 435,303 |
| 2021-01-25 | $52.89 | $52.95 | $52.38 | $52.73 | $32.99 | 382,128 |
| 2021-01-22 | $53.00 | $53.09 | $52.54 | $52.89 | $33.09 | 288,373 |
| 2021-01-21 | $53.68 | $53.77 | $53.07 | $53.46 | $33.44 | 280,737 |
| 2021-01-20 | $53.35 | $53.85 | $52.98 | $53.62 | $33.54 | 372,759 |
| 2021-01-19 | $53.81 | $53.86 | $52.80 | $53.09 | $33.21 | 513,436 |
| 2021-01-15 | $52.36 | $53.76 | $51.98 | $53.45 | $33.44 | 630,045 |
| 2021-01-14 | $51.11 | $52.35 | $50.76 | $52.35 | $32.75 | 342,223 |
| 2021-01-13 | $50.88 | $51.27 | $50.41 | $50.63 | $31.67 | 248,454 |
| 2021-01-12 | $50.80 | $51.16 | $50.37 | $50.92 | $31.85 | 393,328 |
| 2021-01-11 | $50.10 | $50.73 | $49.71 | $50.63 | $31.67 | 685,764 |
| 2021-01-08 | $49.61 | $50.44 | $49.14 | $50.16 | $31.38 | 424,351 |
| 2021-01-07 | $49.50 | $49.57 | $48.25 | $49.11 | $30.72 | 665,395 |
| 2021-01-06 | $49.64 | $50.36 | $48.85 | $49.02 | $30.67 | 610,467 |
| 2021-01-05 | $49.56 | $50.09 | $49.23 | $49.41 | $30.91 | 412,912 |
| 2021-01-04 | $49.72 | $50.41 | $48.96 | $49.49 | $30.96 | 588,873 |
| 2020-12-31 | $49.76 | $50.48 | $49.34 | $49.40 | $30.90 | 474,799 |
| 2020-12-30 | $50.14 | $50.50 | $49.38 | $49.73 | $31.11 | 319,483 |
| 2020-12-29 | $50.00 | $50.56 | $49.54 | $49.70 | $31.09 | 338,157 |
| 2020-12-28 | $50.48 | $50.63 | $49.42 | $49.72 | $31.10 | 212,128 |
| 2020-12-24 | $50.26 | $50.65 | $50.06 | $50.23 | $31.42 | 107,379 |
| 2020-12-23 | $49.70 | $50.54 | $49.70 | $50.18 | $31.39 | 277,752 |
| 2020-12-22 | $49.87 | $50.20 | $49.37 | $49.54 | $30.99 | 410,364 |
| 2020-12-21 | $49.60 | $50.30 | $48.63 | $49.95 | $31.25 | 426,889 |
| 2020-12-18 | $51.17 | $51.24 | $50.24 | $50.33 | $31.49 | 471,373 |
| 2020-12-17 | $50.87 | $51.55 | $50.75 | $51.16 | $32.00 | 457,548 |
| 2020-12-16 | $51.42 | $51.61 | $50.21 | $50.87 | $31.82 | 463,978 |
| 2020-12-15 | $51.54 | $51.84 | $51.13 | $51.38 | $32.14 | 345,037 |
| 2020-12-14 | $51.91 | $52.20 | $51.16 | $51.35 | $32.12 | 319,440 |
| 2020-12-11 | $51.87 | $52.14 | $51.74 | $51.76 | $32.38 | 343,530 |
| 2020-12-10 | $51.85 | $52.39 | $51.55 | $52.27 | $32.70 | 294,039 |
| 2020-12-09 | $51.82 | $52.01 | $51.59 | $51.90 | $32.47 | 268,221 |
| 2020-12-08 | $51.20 | $51.90 | $51.06 | $51.65 | $32.31 | 237,915 |
| 2020-12-07 | $51.16 | $51.55 | $50.50 | $51.33 | $32.11 | 346,195 |
| 2020-12-04 | $50.39 | $51.40 | $50.24 | $51.16 | $32.00 | 392,959 |
| 2020-12-03 | $49.50 | $50.46 | $49.50 | $50.06 | $31.32 | 308,478 |
| 2020-12-02 | $49.75 | $49.82 | $48.95 | $49.74 | $31.12 | 388,518 |
| 2020-12-01 | $50.00 | $50.37 | $49.34 | $49.61 | $31.03 | 443,151 |
| 2020-11-30 | $50.23 | $50.44 | $49.60 | $49.81 | $31.16 | 475,411 |
| 2020-11-27 | $51.00 | $51.18 | $50.15 | $50.33 | $31.49 | 326,433 |
| 2020-11-25 | $51.95 | $52.06 | $51.53 | $51.63 | $31.99 | 413,439 |
| 2020-11-24 | $52.20 | $52.71 | $51.76 | $52.10 | $32.28 | 728,886 |
| 2020-11-23 | $52.22 | $52.22 | $51.49 | $51.54 | $31.93 | 518,464 |
| 2020-11-20 | $51.65 | $51.96 | $51.37 | $51.47 | $31.89 | 333,448 |
| 2020-11-19 | $51.64 | $51.83 | $51.01 | $51.82 | $32.11 | 309,261 |
| 2020-11-18 | $52.36 | $52.37 | $51.59 | $51.78 | $32.08 | 494,535 |
| 2020-11-17 | $52.37 | $52.66 | $51.89 | $52.18 | $32.33 | 331,173 |
| 2020-11-16 | $51.62 | $52.72 | $51.49 | $52.59 | $32.59 | 806,532 |
| 2020-11-13 | $50.43 | $51.25 | $50.35 | $51.01 | $31.61 | 375,174 |
| 2020-11-12 | $50.60 | $51.29 | $49.91 | $50.22 | $31.12 | 717,030 |
| 2020-11-11 | $51.32 | $51.86 | $50.54 | $50.85 | $31.51 | 487,498 |
| 2020-11-10 | $50.26 | $51.47 | $49.76 | $50.99 | $31.59 | 507,168 |
| 2020-11-09 | $48.53 | $50.47 | $48.53 | $49.73 | $30.81 | 786,048 |
| 2020-11-06 | $46.32 | $46.93 | $46.16 | $46.76 | $28.97 | 361,801 |
| 2020-11-05 | $45.69 | $46.71 | $45.54 | $46.33 | $28.71 | 404,892 |
| 2020-11-04 | $44.95 | $45.56 | $44.48 | $44.91 | $27.83 | 281,184 |
| 2020-11-03 | $44.21 | $45.06 | $44.05 | $44.93 | $27.84 | 277,735 |
| 2020-11-02 | $43.57 | $43.83 | $43.02 | $43.65 | $27.05 | 489,895 |
| 2020-10-30 | $43.51 | $43.84 | $42.43 | $42.90 | $26.58 | 654,988 |
| 2020-10-29 | $42.75 | $44.13 | $42.29 | $43.93 | $27.22 | 474,973 |
| 2020-10-28 | $44.10 | $44.15 | $42.76 | $42.82 | $26.53 | 671,544 |
| 2020-10-27 | $45.36 | $45.65 | $44.45 | $44.58 | $27.62 | 405,706 |
| 2020-10-26 | $45.90 | $46.23 | $45.15 | $45.37 | $28.11 | 306,123 |
| 2020-10-23 | $45.94 | $46.49 | $45.59 | $46.46 | $28.79 | 232,635 |
| 2020-10-22 | $45.80 | $45.98 | $45.07 | $45.83 | $28.40 | 257,422 |
| 2020-10-21 | $46.23 | $46.23 | $45.51 | $45.57 | $28.24 | 236,404 |
| 2020-10-20 | $46.47 | $46.81 | $45.96 | $46.20 | $28.63 | 195,292 |
| 2020-10-19 | $46.90 | $47.29 | $46.25 | $46.31 | $28.69 | 249,613 |
| 2020-10-16 | $46.61 | $47.25 | $46.19 | $46.86 | $29.03 | 368,359 |
| 2020-10-15 | $46.03 | $46.52 | $45.86 | $46.22 | $28.64 | 443,649 |
| 2020-10-14 | $46.97 | $47.18 | $46.30 | $46.67 | $28.92 | 347,206 |
| 2020-10-13 | $47.37 | $47.38 | $46.63 | $46.97 | $29.10 | 228,220 |
| 2020-10-12 | $47.25 | $47.71 | $47.25 | $47.65 | $29.52 | 269,743 |
| 2020-10-09 | $47.72 | $47.72 | $46.90 | $47.25 | $29.28 | 444,016 |
| 2020-10-08 | $47.85 | $48.15 | $46.98 | $47.34 | $29.33 | 391,707 |
| 2020-10-07 | $48.18 | $48.52 | $47.74 | $47.75 | $29.59 | 486,898 |
| 2020-10-06 | $48.64 | $48.64 | $47.66 | $48.03 | $29.76 | 243,433 |
| 2020-10-05 | $48.00 | $48.55 | $47.75 | $48.32 | $29.94 | 292,986 |
| 2020-10-02 | $46.93 | $48.18 | $46.66 | $47.80 | $29.62 | 509,869 |
| 2020-10-01 | $48.04 | $48.19 | $47.61 | $47.80 | $29.62 | 349,947 |
| 2020-09-30 | $47.78 | $48.01 | $47.22 | $47.62 | $29.51 | 546,822 |
| 2020-09-29 | $47.80 | $47.81 | $47.15 | $47.41 | $29.38 | 199,335 |
| 2020-09-28 | $47.56 | $48.33 | $47.56 | $47.77 | $29.60 | 328,027 |
| 2020-09-25 | $46.39 | $47.51 | $46.29 | $47.21 | $29.25 | 304,938 |
| 2020-09-24 | $45.90 | $46.50 | $45.61 | $46.24 | $28.65 | 392,343 |
| 2020-09-23 | $47.33 | $47.83 | $46.03 | $46.14 | $28.59 | 279,856 |
| 2020-09-22 | $46.79 | $47.46 | $46.29 | $47.19 | $29.24 | 219,870 |
| 2020-09-21 | $47.61 | $47.61 | $45.78 | $46.83 | $29.02 | 509,175 |
| 2020-09-18 | $47.74 | $48.55 | $47.56 | $48.21 | $29.87 | 514,342 |
| 2020-09-17 | $46.65 | $47.91 | $46.63 | $47.51 | $29.44 | 390,636 |
| 2020-09-16 | $48.19 | $48.59 | $47.17 | $47.32 | $29.32 | 310,936 |
| 2020-09-15 | $46.83 | $48.24 | $46.70 | $47.86 | $29.65 | 404,001 |
| 2020-09-14 | $46.04 | $46.67 | $45.76 | $46.64 | $28.90 | 316,873 |
| 2020-09-11 | $45.16 | $46.49 | $45.01 | $45.73 | $28.33 | 362,962 |
| 2020-09-10 | $46.19 | $46.21 | $44.92 | $45.07 | $27.93 | 247,411 |
| 2020-09-09 | $45.18 | $46.47 | $45.18 | $46.14 | $28.59 | 319,528 |
| 2020-09-08 | $44.72 | $45.47 | $44.50 | $44.74 | $27.72 | 376,111 |
| 2020-09-04 | $45.61 | $46.30 | $44.98 | $45.31 | $28.07 | 350,314 |
| 2020-09-03 | $45.79 | $46.31 | $45.49 | $45.78 | $28.37 | 852,757 |
| 2020-09-02 | $44.10 | $46.30 | $44.10 | $46.08 | $28.55 | 680,544 |
| 2020-09-01 | $43.27 | $44.05 | $43.00 | $43.99 | $27.26 | 393,211 |
| 2020-08-31 | $44.22 | $44.35 | $43.48 | $43.55 | $26.98 | 294,834 |
| 2020-08-28 | $44.80 | $45.00 | $44.17 | $44.34 | $27.47 | 294,940 |
| 2020-08-27 | $45.45 | $45.53 | $44.66 | $45.03 | $27.60 | 323,308 |
| 2020-08-26 | $45.10 | $45.25 | $44.55 | $45.19 | $27.70 | 282,891 |
| 2020-08-25 | $46.00 | $46.15 | $44.73 | $45.10 | $27.64 | 398,311 |
| 2020-08-24 | $45.17 | $45.91 | $44.90 | $45.86 | $28.11 | 374,362 |
| 2020-08-21 | $44.09 | $45.16 | $43.60 | $44.70 | $27.40 | 357,399 |
| 2020-08-20 | $43.95 | $44.58 | $43.93 | $44.33 | $27.17 | 251,527 |
| 2020-08-19 | $43.91 | $44.61 | $43.85 | $44.39 | $27.21 | 311,226 |
| 2020-08-18 | $44.39 | $44.63 | $43.65 | $43.75 | $26.81 | 373,731 |
| 2020-08-17 | $44.50 | $44.78 | $43.99 | $44.15 | $27.06 | 380,776 |
| 2020-08-14 | $44.49 | $44.61 | $44.11 | $44.39 | $27.21 | 357,298 |
| 2020-08-13 | $45.56 | $45.56 | $44.62 | $44.90 | $27.52 | 458,706 |
| 2020-08-12 | $44.70 | $45.85 | $44.70 | $45.43 | $27.84 | 381,640 |
| 2020-08-11 | $44.33 | $44.90 | $44.00 | $44.38 | $27.20 | 399,492 |
| 2020-08-10 | $42.89 | $43.96 | $42.89 | $43.90 | $26.91 | 391,873 |
| 2020-08-07 | $42.57 | $43.50 | $42.38 | $42.82 | $26.24 | 543,304 |
| 2020-08-06 | $42.77 | $43.31 | $42.28 | $43.16 | $26.45 | 449,911 |
| 2020-08-05 | $42.40 | $42.71 | $41.54 | $42.61 | $26.12 | 472,291 |
| 2020-08-04 | $41.66 | $42.34 | $41.25 | $41.92 | $25.69 | 519,237 |
| 2020-08-03 | $42.03 | $42.08 | $41.32 | $41.75 | $25.59 | 352,843 |
| 2020-07-31 | $42.02 | $42.14 | $40.94 | $41.84 | $25.64 | 500,542 |
| 2020-07-30 | $41.76 | $42.09 | $41.14 | $42.00 | $25.74 | 400,519 |
| 2020-07-29 | $42.24 | $42.66 | $41.93 | $42.46 | $26.02 | 428,208 |
| 2020-07-28 | $42.99 | $43.21 | $42.45 | $42.67 | $26.15 | 308,913 |
| 2020-07-27 | $42.75 | $43.05 | $42.50 | $42.86 | $26.27 | 294,858 |
| 2020-07-24 | $42.72 | $42.75 | $42.11 | $42.64 | $26.13 | 238,954 |
| 2020-07-23 | $43.13 | $43.60 | $42.55 | $42.67 | $26.15 | 459,391 |
| 2020-07-22 | $43.34 | $43.35 | $42.53 | $42.69 | $26.16 | 575,836 |
| 2020-07-21 | $43.66 | $44.55 | $43.47 | $43.61 | $26.73 | 331,395 |
| 2020-07-20 | $43.69 | $43.99 | $42.96 | $43.27 | $26.52 | 288,445 |
| 2020-07-17 | $42.83 | $43.47 | $42.75 | $43.45 | $26.63 | 290,934 |
| 2020-07-16 | $43.16 | $43.50 | $42.48 | $42.68 | $26.16 | 355,231 |
| 2020-07-15 | $41.82 | $43.21 | $41.82 | $43.21 | $26.48 | 437,110 |
| 2020-07-14 | $40.95 | $41.87 | $40.95 | $41.81 | $25.63 | 496,396 |
| 2020-07-13 | $40.39 | $41.34 | $40.38 | $40.95 | $25.10 | 389,536 |
| 2020-07-10 | $39.64 | $40.37 | $39.54 | $40.12 | $24.59 | 280,612 |
| 2020-07-09 | $40.21 | $40.25 | $38.95 | $39.58 | $24.26 | 549,276 |
| 2020-07-08 | $40.75 | $41.33 | $40.02 | $40.21 | $24.64 | 421,203 |
| 2020-07-07 | $41.24 | $41.91 | $40.69 | $40.78 | $24.99 | 403,338 |
| 2020-07-06 | $41.69 | $41.96 | $41.02 | $41.68 | $25.55 | 575,713 |
| 2020-07-02 | $41.00 | $42.03 | $40.80 | $41.04 | $25.15 | 428,001 |
| 2020-07-01 | $41.40 | $41.64 | $40.42 | $40.75 | $24.98 | 359,229 |
| 2020-06-30 | $40.50 | $41.23 | $39.96 | $41.11 | $25.20 | 476,655 |
| 2020-06-29 | $39.84 | $40.92 | $39.51 | $40.32 | $24.71 | 465,339 |
| 2020-06-26 | $41.08 | $41.73 | $39.62 | $39.72 | $24.34 | 578,593 |
| 2020-06-25 | $41.56 | $42.00 | $40.97 | $41.49 | $25.43 | 727,359 |
| 2020-06-24 | $42.26 | $42.70 | $41.36 | $41.92 | $25.69 | 686,142 |
| 2020-06-23 | $43.18 | $43.27 | $42.51 | $42.76 | $26.21 | 575,416 |
| 2020-06-22 | $42.58 | $42.99 | $41.85 | $42.62 | $26.12 | 693,058 |
| 2020-06-19 | $43.00 | $43.67 | $42.39 | $42.46 | $26.02 | 591,837 |
| 2020-06-18 | $41.49 | $42.55 | $41.44 | $42.49 | $26.04 | 563,002 |
| 2020-06-17 | $41.97 | $42.34 | $41.52 | $42.24 | $25.89 | 370,005 |
| 2020-06-16 | $42.21 | $42.91 | $41.19 | $42.19 | $25.86 | 624,379 |
| 2020-06-15 | $39.34 | $41.42 | $38.73 | $41.12 | $25.20 | 392,419 |
| 2020-06-12 | $40.69 | $41.35 | $39.79 | $40.26 | $24.68 | 768,316 |
| 2020-06-11 | $41.41 | $41.48 | $39.69 | $39.81 | $24.40 | 1,200,127 |
| 2020-06-10 | $43.50 | $43.50 | $42.18 | $42.78 | $26.22 | 718,180 |
| 2020-06-09 | $43.97 | $44.03 | $42.85 | $43.14 | $26.44 | 498,589 |
| 2020-06-08 | $45.00 | $45.29 | $44.11 | $44.59 | $27.33 | 667,389 |
| 2020-06-05 | $43.00 | $45.00 | $43.00 | $44.38 | $27.20 | 1,120,743 |
| 2020-06-04 | $41.81 | $42.76 | $41.65 | $42.09 | $25.80 | 626,580 |
| 2020-06-03 | $42.06 | $42.72 | $41.91 | $42.01 | $25.75 | 675,135 |
| 2020-06-02 | $41.50 | $42.30 | $41.25 | $41.94 | $25.71 | 480,871 |
| 2020-06-01 | $40.43 | $41.18 | $40.36 | $41.15 | $25.22 | 914,136 |
| 2020-05-29 | $40.72 | $41.01 | $40.10 | $40.66 | $24.92 | 590,340 |
| 2020-05-28 | $40.56 | $41.00 | $40.12 | $40.80 | $25.01 | 449,382 |
| 2020-05-27 | $41.55 | $41.57 | $40.27 | $40.94 | $24.80 | 734,436 |
| 2020-05-26 | $40.71 | $41.43 | $40.65 | $40.85 | $24.74 | 705,462 |
| 2020-05-22 | $39.19 | $39.48 | $38.58 | $39.21 | $23.75 | 414,528 |
| 2020-05-21 | $39.66 | $40.04 | $38.61 | $39.09 | $23.68 | 521,218 |
| 2020-05-20 | $40.57 | $40.64 | $39.41 | $39.45 | $23.90 | 554,508 |
| 2020-05-19 | $39.70 | $40.53 | $39.45 | $40.11 | $24.29 | 659,094 |
| 2020-05-18 | $39.73 | $40.00 | $38.94 | $39.70 | $24.05 | 1,079,092 |
| 2020-05-15 | $38.46 | $38.97 | $37.99 | $38.44 | $23.28 | 436,132 |
| 2020-05-14 | $37.86 | $38.90 | $37.41 | $38.90 | $23.56 | 676,042 |
| 2020-05-13 | $40.53 | $40.70 | $38.86 | $38.93 | $23.58 | 774,976 |
| 2020-05-12 | $42.39 | $42.68 | $40.66 | $40.86 | $24.75 | 809,947 |
| 2020-05-11 | $40.25 | $42.42 | $40.02 | $42.29 | $25.62 | 708,241 |
| 2020-05-08 | $40.00 | $41.21 | $39.54 | $40.46 | $24.51 | 659,085 |
| 2020-05-07 | $39.35 | $39.50 | $38.73 | $39.00 | $23.62 | 420,333 |
| 2020-05-06 | $39.35 | $39.84 | $38.63 | $38.71 | $23.45 | 450,975 |
| 2020-05-05 | $39.47 | $40.40 | $39.14 | $39.37 | $23.85 | 873,432 |
| 2020-05-04 | $37.74 | $38.87 | $37.61 | $38.79 | $23.50 | 622,807 |
| 2020-05-01 | $38.36 | $38.69 | $37.74 | $38.43 | $23.28 | 728,868 |
| 2020-04-30 | $40.79 | $40.99 | $38.44 | $39.19 | $23.74 | 919,596 |
| 2020-04-29 | $39.69 | $40.44 | $38.86 | $40.33 | $24.43 | 872,062 |
| 2020-04-28 | $39.94 | $39.99 | $38.47 | $38.52 | $23.33 | 663,612 |
| 2020-04-27 | $37.32 | $39.09 | $37.22 | $38.96 | $23.60 | 755,598 |
| 2020-04-24 | $38.14 | $38.14 | $37.10 | $37.32 | $22.60 | 623,520 |
| 2020-04-23 | $38.47 | $38.50 | $37.61 | $37.65 | $22.80 | 531,937 |
| 2020-04-22 | $37.91 | $38.40 | $37.50 | $38.08 | $23.07 | 517,218 |
| 2020-04-21 | $37.31 | $37.96 | $37.03 | $37.22 | $22.54 | 770,496 |
| 2020-04-20 | $39.05 | $39.42 | $37.62 | $38.29 | $23.19 | 1,056,546 |
| 2020-04-17 | $38.57 | $40.08 | $38.30 | $40.06 | $24.26 | 1,039,185 |
| 2020-04-16 | $37.45 | $37.99 | $37.00 | $37.47 | $22.70 | 804,876 |
| 2020-04-15 | $38.99 | $39.31 | $37.15 | $37.36 | $22.63 | 1,749,406 |
| 2020-04-14 | $39.90 | $40.52 | $39.03 | $39.79 | $24.10 | 829,191 |
| 2020-04-13 | $40.92 | $40.92 | $38.75 | $39.97 | $24.21 | 636,976 |
| 2020-04-09 | $40.08 | $41.47 | $39.53 | $40.85 | $24.74 | 992,395 |
| 2020-04-08 | $38.69 | $40.61 | $38.14 | $39.57 | $23.97 | 2,251,212 |
| 2020-04-07 | $39.78 | $39.78 | $37.50 | $38.41 | $23.27 | 1,448,176 |
| 2020-04-06 | $37.56 | $37.74 | $36.12 | $37.47 | $22.70 | 1,458,324 |
| 2020-04-03 | $36.40 | $37.03 | $34.71 | $35.40 | $21.44 | 1,030,422 |
| 2020-04-02 | $34.09 | $37.37 | $34.01 | $36.58 | $22.16 | 1,726,708 |
| 2020-04-01 | $34.88 | $35.50 | $33.85 | $34.39 | $20.83 | 2,008,921 |
| 2020-03-31 | $38.09 | $40.32 | $35.61 | $35.97 | $21.79 | 1,708,017 |
| 2020-03-30 | $36.26 | $39.92 | $36.00 | $39.72 | $21.48 | 1,500,110 |
| 2020-03-27 | $38.42 | $38.50 | $35.59 | $36.55 | $19.77 | 1,162,785 |
| 2020-03-26 | $38.73 | $41.66 | $38.36 | $39.22 | $21.21 | 1,406,141 |
| 2020-03-25 | $33.05 | $40.06 | $32.95 | $38.23 | $20.68 | 1,956,398 |
| 2020-03-24 | $29.01 | $33.28 | $28.93 | $33.05 | $17.87 | 2,074,722 |
| 2020-03-23 | $32.03 | $32.48 | $25.77 | $27.11 | $14.66 | 2,507,342 |
| 2020-03-20 | $35.99 | $37.01 | $32.50 | $32.70 | $17.68 | 1,592,371 |
| 2020-03-19 | $33.09 | $36.76 | $30.45 | $35.16 | $19.01 | 1,402,939 |
| 2020-03-18 | $35.00 | $36.35 | $30.06 | $33.71 | $18.23 | 2,421,462 |
| 2020-03-17 | $36.15 | $38.92 | $35.53 | $36.90 | $19.96 | 1,453,791 |
| 2020-03-16 | $35.01 | $39.07 | $35.01 | $36.03 | $19.49 | 2,443,605 |
| 2020-03-13 | $40.00 | $41.19 | $36.77 | $41.12 | $22.24 | 2,147,785 |
| 2020-03-12 | $41.02 | $41.02 | $35.00 | $36.56 | $19.77 | 3,309,107 |
| 2020-03-11 | $46.00 | $46.19 | $43.63 | $43.76 | $23.67 | 1,848,411 |
| 2020-03-10 | $47.28 | $50.86 | $45.87 | $46.75 | $25.28 | 1,846,459 |
| 2020-03-09 | $49.51 | $51.10 | $45.54 | $45.80 | $24.77 | 1,623,367 |
| 2020-03-06 | $52.10 | $52.88 | $51.22 | $52.75 | $28.53 | 533,371 |
| 2020-03-05 | $52.85 | $53.11 | $52.35 | $52.93 | $28.62 | 388,733 |
| 2020-03-04 | $53.05 | $53.97 | $52.81 | $53.39 | $28.87 | 451,437 |
| 2020-03-03 | $52.50 | $53.88 | $52.16 | $52.34 | $28.31 | 883,266 |
| 2020-03-02 | $50.55 | $52.32 | $50.32 | $52.10 | $28.18 | 925,120 |
| 2020-02-28 | $50.45 | $50.80 | $49.53 | $50.54 | $27.33 | 1,499,746 |
| 2020-02-27 | $52.18 | $52.78 | $51.74 | $51.74 | $27.98 | 998,208 |
| 2020-02-26 | $52.91 | $54.01 | $52.88 | $53.66 | $28.72 | 744,905 |
| 2020-02-25 | $54.66 | $54.66 | $52.54 | $53.18 | $28.46 | 934,103 |
| 2020-02-24 | $54.12 | $54.85 | $54.00 | $54.34 | $29.09 | 721,133 |
| 2020-02-21 | $56.16 | $56.26 | $55.39 | $55.45 | $29.68 | 447,506 |
| 2020-02-20 | $55.92 | $56.31 | $55.77 | $56.26 | $30.11 | 349,055 |
| 2020-02-19 | $55.37 | $55.93 | $55.15 | $55.91 | $29.93 | 360,593 |
| 2020-02-18 | $55.25 | $55.69 | $55.25 | $55.30 | $29.60 | 388,867 |
| 2020-02-14 | $55.35 | $55.70 | $55.23 | $55.45 | $29.68 | 289,052 |
| 2020-02-13 | $54.91 | $55.35 | $54.91 | $55.29 | $29.59 | 328,599 |
| 2020-02-12 | $55.20 | $55.44 | $54.61 | $55.22 | $29.56 | 426,128 |
| 2020-02-11 | $55.13 | $55.17 | $54.80 | $55.05 | $29.47 | 360,536 |
| 2020-02-10 | $54.31 | $55.25 | $54.16 | $55.03 | $29.45 | 382,154 |
| 2020-02-07 | $54.66 | $54.82 | $54.21 | $54.31 | $29.07 | 293,403 |
| 2020-02-06 | $54.03 | $55.10 | $54.03 | $54.82 | $29.34 | 309,907 |
| 2020-02-05 | $54.50 | $54.70 | $53.92 | $54.15 | $28.98 | 331,840 |
| 2020-02-04 | $54.72 | $54.82 | $54.15 | $54.40 | $29.12 | 357,052 |
| 2020-02-03 | $54.40 | $54.88 | $54.26 | $54.33 | $29.08 | 399,220 |
| 2020-01-31 | $54.50 | $54.56 | $54.15 | $54.40 | $29.12 | 300,419 |
| 2020-01-30 | $54.53 | $54.81 | $54.24 | $54.78 | $29.32 | 391,791 |
| 2020-01-29 | $54.42 | $54.77 | $54.33 | $54.59 | $29.22 | 373,969 |
| 2020-01-28 | $54.17 | $54.49 | $54.10 | $54.49 | $29.17 | 502,736 |
| 2020-01-27 | $53.67 | $54.26 | $53.55 | $54.15 | $28.98 | 505,918 |
| 2020-01-24 | $54.35 | $54.63 | $54.23 | $54.33 | $29.08 | 255,163 |
| 2020-01-23 | $53.97 | $54.80 | $53.91 | $54.35 | $29.09 | 474,079 |
| 2020-01-22 | $54.07 | $54.56 | $54.06 | $54.07 | $28.94 | 423,969 |
| 2020-01-21 | $53.35 | $53.99 | $53.35 | $53.98 | $28.89 | 512,359 |
| 2020-01-17 | $53.60 | $53.69 | $53.29 | $53.37 | $28.57 | 395,183 |
| 2020-01-16 | $53.01 | $53.62 | $52.84 | $53.35 | $28.56 | 417,228 |
| 2020-01-15 | $52.17 | $52.85 | $52.17 | $52.79 | $28.26 | 508,982 |
| 2020-01-14 | $50.75 | $52.04 | $50.60 | $51.99 | $27.83 | 475,208 |
| 2020-01-13 | $50.32 | $50.77 | $50.16 | $50.68 | $27.13 | 328,487 |
| 2020-01-10 | $49.95 | $50.37 | $49.85 | $50.16 | $26.85 | 248,060 |
| 2020-01-09 | $50.23 | $50.30 | $49.55 | $49.77 | $26.64 | 646,175 |
| 2020-01-08 | $50.26 | $50.65 | $50.08 | $50.15 | $26.84 | 290,905 |
| 2020-01-07 | $50.41 | $50.56 | $49.74 | $50.16 | $26.85 | 478,689 |
| 2020-01-06 | $50.25 | $50.79 | $50.25 | $50.41 | $26.98 | 502,331 |
| 2020-01-03 | $49.81 | $50.49 | $49.56 | $50.25 | $26.90 | 513,937 |
| 2020-01-02 | $50.41 | $50.49 | $49.90 | $50.05 | $26.79 | 497,745 |
| 2019-12-31 | $49.49 | $49.99 | $49.44 | $49.99 | $26.76 | 521,302 |
| 2019-12-30 | $50.16 | $50.21 | $49.42 | $49.58 | $26.54 | 292,775 |
| 2019-12-27 | $50.00 | $50.23 | $49.65 | $50.14 | $26.84 | 482,976 |
| 2019-12-26 | $49.78 | $50.04 | $49.73 | $49.89 | $26.70 | 194,755 |
| 2019-12-24 | $49.15 | $49.76 | $48.96 | $49.63 | $26.56 | 343,444 |
| 2019-12-23 | $48.52 | $49.27 | $48.47 | $49.14 | $26.30 | 445,964 |
| 2019-12-20 | $49.36 | $49.63 | $48.35 | $48.36 | $25.88 | 1,041,588 |
| 2019-12-19 | $50.02 | $50.19 | $49.61 | $49.61 | $26.55 | 363,763 |
| 2019-12-18 | $50.67 | $50.76 | $49.70 | $49.98 | $26.75 | 613,196 |
| 2019-12-17 | $51.18 | $51.18 | $50.27 | $50.48 | $27.02 | 431,091 |
| 2019-12-16 | $51.56 | $51.62 | $50.99 | $51.10 | $27.35 | 423,018 |
| 2019-12-13 | $50.97 | $51.45 | $50.67 | $51.03 | $27.31 | 334,261 |
| 2019-12-12 | $51.39 | $51.68 | $50.42 | $51.02 | $27.31 | 636,906 |
| 2019-12-11 | $51.79 | $51.91 | $51.22 | $51.43 | $27.53 | 537,067 |
| 2019-12-10 | $51.60 | $51.80 | $51.55 | $51.75 | $27.70 | 539,994 |
| 2019-12-09 | $52.10 | $52.41 | $51.58 | $51.81 | $27.73 | 431,007 |
| 2019-12-06 | $52.10 | $52.67 | $51.90 | $52.17 | $27.92 | 354,621 |
| 2019-12-05 | $52.50 | $52.57 | $51.91 | $52.28 | $27.98 | 308,925 |
| 2019-12-04 | $51.89 | $52.60 | $51.88 | $52.56 | $28.13 | 505,107 |
| 2019-12-03 | $51.88 | $52.18 | $51.52 | $51.93 | $27.80 | 327,741 |
| 2019-12-02 | $52.35 | $52.35 | $51.68 | $52.06 | $27.86 | 514,921 |
| 2019-11-29 | $52.15 | $52.38 | $52.01 | $52.10 | $27.89 | 162,202 |
| 2019-11-27 | $52.08 | $52.56 | $52.07 | $52.35 | $28.02 | 495,173 |
| 2019-11-26 | $52.61 | $52.71 | $52.35 | $52.58 | $27.88 | 414,887 |
| 2019-11-25 | $52.40 | $52.66 | $52.32 | $52.64 | $27.91 | 318,672 |
| 2019-11-22 | $52.62 | $52.73 | $52.29 | $52.44 | $27.80 | 302,804 |
| 2019-11-21 | $52.70 | $52.83 | $52.34 | $52.59 | $27.88 | 486,281 |
| 2019-11-20 | $52.28 | $52.79 | $52.07 | $52.69 | $27.93 | 352,865 |
| 2019-11-19 | $52.05 | $52.40 | $51.90 | $52.32 | $27.74 | 461,274 |
| 2019-11-18 | $51.68 | $52.04 | $51.60 | $52.00 | $27.57 | 406,565 |
| 2019-11-15 | $51.24 | $51.85 | $51.21 | $51.76 | $27.44 | 447,444 |
| 2019-11-14 | $51.15 | $51.52 | $51.06 | $51.31 | $27.20 | 426,113 |
| 2019-11-13 | $51.15 | $51.29 | $51.01 | $51.20 | $27.14 | 288,840 |
| 2019-11-12 | $51.10 | $51.45 | $51.00 | $51.08 | $27.08 | 527,447 |
| 2019-11-11 | $51.15 | $51.66 | $51.07 | $51.19 | $27.14 | 391,829 |
| 2019-11-08 | $50.13 | $51.19 | $50.13 | $51.14 | $27.11 | 490,098 |
| 2019-11-07 | $50.00 | $50.15 | $49.41 | $50.13 | $26.58 | 585,868 |
| 2019-11-06 | $50.18 | $50.28 | $49.68 | $49.78 | $26.39 | 290,382 |
| 2019-11-05 | $50.77 | $50.77 | $49.95 | $50.08 | $26.55 | 435,437 |
| 2019-11-04 | $50.42 | $50.69 | $50.16 | $50.64 | $26.85 | 414,931 |
| 2019-11-01 | $50.17 | $50.57 | $50.13 | $50.34 | $26.69 | 265,984 |
| 2019-10-31 | $50.18 | $50.37 | $49.72 | $50.17 | $26.60 | 439,010 |
| 2019-10-30 | $50.02 | $50.61 | $49.97 | $50.16 | $26.59 | 335,301 |
| 2019-10-29 | $50.10 | $50.59 | $49.83 | $50.13 | $26.58 | 519,400 |
| 2019-10-28 | $49.80 | $50.34 | $49.65 | $50.33 | $26.68 | 613,776 |
| 2019-10-25 | $49.46 | $49.91 | $49.38 | $49.85 | $26.43 | 387,470 |
| 2019-10-24 | $49.04 | $49.50 | $49.01 | $49.48 | $26.23 | 528,180 |
| 2019-10-23 | $48.62 | $49.04 | $48.61 | $48.98 | $25.97 | 403,354 |
| 2019-10-22 | $48.68 | $48.92 | $48.53 | $48.65 | $25.79 | 338,788 |
| 2019-10-21 | $48.76 | $48.99 | $48.41 | $48.65 | $25.79 | 452,303 |
| 2019-10-18 | $48.71 | $48.79 | $48.38 | $48.76 | $25.85 | 359,434 |
| 2019-10-17 | $48.30 | $48.66 | $48.13 | $48.46 | $25.69 | 344,435 |
| 2019-10-16 | $47.80 | $48.06 | $47.60 | $48.06 | $25.48 | 355,289 |
| 2019-10-15 | $48.04 | $48.40 | $47.63 | $47.88 | $25.38 | 415,149 |
| 2019-10-14 | $48.48 | $48.48 | $47.60 | $47.84 | $25.36 | 345,582 |
| 2019-10-11 | $49.00 | $49.13 | $48.24 | $48.42 | $25.67 | 519,034 |
| 2019-10-10 | $49.00 | $49.00 | $48.56 | $48.80 | $25.87 | 386,292 |
| 2019-10-09 | $48.55 | $48.98 | $48.52 | $48.98 | $25.97 | 368,329 |
| 2019-10-08 | $48.14 | $48.84 | $48.07 | $48.53 | $25.73 | 335,007 |
| 2019-10-07 | $48.67 | $48.75 | $48.26 | $48.45 | $25.69 | 311,240 |
| 2019-10-04 | $48.40 | $48.92 | $48.10 | $48.44 | $25.68 | 381,099 |
| 2019-10-03 | $48.43 | $48.72 | $47.95 | $48.33 | $25.62 | 539,794 |
| 2019-10-02 | $48.51 | $48.72 | $48.02 | $48.56 | $25.74 | 660,592 |
| 2019-10-01 | $49.64 | $49.82 | $48.68 | $48.93 | $25.94 | 625,086 |
| 2019-09-30 | $49.15 | $49.89 | $49.15 | $49.61 | $26.30 | 763,993 |
| 2019-09-27 | $49.45 | $49.59 | $48.60 | $49.05 | $26.00 | 593,345 |
| 2019-09-26 | $48.35 | $49.99 | $48.31 | $49.30 | $26.14 | 1,040,051 |
| 2019-09-25 | $47.69 | $48.16 | $47.63 | $47.89 | $25.39 | 278,342 |
| 2019-09-24 | $48.16 | $48.25 | $47.79 | $47.86 | $25.37 | 345,507 |
| 2019-09-23 | $47.90 | $48.10 | $47.56 | $47.92 | $25.41 | 368,056 |
| 2019-09-20 | $47.47 | $47.84 | $47.35 | $47.72 | $25.30 | 569,661 |
| 2019-09-19 | $47.68 | $47.74 | $47.43 | $47.50 | $25.18 | 264,714 |
| 2019-09-18 | $47.32 | $47.60 | $47.07 | $47.40 | $25.13 | 383,555 |
| 2019-09-17 | $47.37 | $47.54 | $47.14 | $47.17 | $25.01 | 323,673 |
| 2019-09-16 | $47.43 | $47.64 | $47.28 | $47.35 | $25.10 | 423,900 |
| 2019-09-13 | $47.35 | $48.01 | $47.29 | $47.44 | $25.15 | 391,020 |
| 2019-09-12 | $47.72 | $47.84 | $47.29 | $47.35 | $25.10 | 612,805 |
| 2019-09-11 | $47.34 | $47.90 | $47.30 | $47.67 | $25.27 | 425,806 |
| 2019-09-10 | $48.07 | $48.07 | $47.06 | $47.27 | $25.06 | 459,098 |
| 2019-09-09 | $48.36 | $48.79 | $48.03 | $48.07 | $25.48 | 776,396 |
| 2019-09-06 | $47.94 | $48.57 | $47.92 | $48.33 | $25.62 | 643,381 |
| 2019-09-05 | $47.33 | $47.98 | $47.21 | $47.93 | $25.41 | 407,809 |
| 2019-09-04 | $46.97 | $47.63 | $46.97 | $47.26 | $25.06 | 346,626 |
| 2019-09-03 | $46.89 | $47.03 | $46.32 | $46.74 | $24.78 | 681,634 |
| 2019-08-30 | $47.11 | $47.56 | $47.00 | $47.00 | $24.92 | 478,005 |
| 2019-08-29 | $47.03 | $47.36 | $46.72 | $47.01 | $24.92 | 543,414 |
| 2019-08-28 | $46.92 | $47.53 | $46.82 | $47.30 | $24.81 | 680,956 |
| 2019-08-27 | $46.24 | $46.79 | $46.17 | $46.77 | $24.53 | 665,664 |
| 2019-08-26 | $45.85 | $46.12 | $45.64 | $46.09 | $24.18 | 466,868 |
| 2019-08-23 | $46.15 | $46.72 | $45.70 | $45.77 | $24.01 | 482,158 |
| 2019-08-22 | $45.70 | $46.24 | $45.48 | $46.15 | $24.21 | 466,979 |
| 2019-08-21 | $45.22 | $45.70 | $45.08 | $45.55 | $23.89 | 353,969 |
| 2019-08-20 | $44.78 | $45.12 | $44.75 | $45.03 | $23.62 | 346,484 |
| 2019-08-19 | $45.22 | $45.22 | $44.05 | $44.71 | $23.45 | 342,110 |
| 2019-08-16 | $44.68 | $45.05 | $44.56 | $44.82 | $23.51 | 666,897 |
| 2019-08-15 | $44.19 | $44.65 | $44.05 | $44.45 | $23.32 | 577,367 |
| 2019-08-14 | $44.10 | $44.50 | $43.85 | $44.21 | $23.19 | 698,970 |
| 2019-08-13 | $43.88 | $44.81 | $43.84 | $44.60 | $23.39 | 469,724 |
| 2019-08-12 | $44.19 | $44.21 | $43.76 | $44.06 | $23.11 | 519,397 |
| 2019-08-09 | $44.17 | $44.44 | $43.91 | $44.22 | $23.20 | 628,027 |
| 2019-08-08 | $44.22 | $44.41 | $43.94 | $44.16 | $23.16 | 716,333 |
| 2019-08-07 | $43.86 | $44.12 | $43.49 | $44.00 | $23.08 | 663,813 |
| 2019-08-06 | $44.21 | $44.32 | $43.85 | $44.05 | $23.11 | 987,769 |
| 2019-08-05 | $44.10 | $44.35 | $43.94 | $43.94 | $23.05 | 625,611 |
| 2019-08-02 | $44.05 | $44.62 | $44.05 | $44.42 | $23.30 | 383,948 |
| 2019-08-01 | $44.26 | $44.58 | $44.00 | $44.33 | $23.25 | 322,768 |
| 2019-07-31 | $44.50 | $44.57 | $44.15 | $44.28 | $23.23 | 307,255 |
| 2019-07-30 | $44.10 | $44.51 | $43.89 | $44.45 | $23.32 | 681,985 |
| 2019-07-29 | $44.20 | $44.34 | $44.08 | $44.18 | $23.17 | 252,021 |
| 2019-07-26 | $44.04 | $44.28 | $43.92 | $44.20 | $23.19 | 523,590 |
| 2019-07-25 | $44.26 | $44.26 | $43.78 | $44.04 | $23.10 | 368,281 |
| 2019-07-24 | $43.95 | $44.15 | $43.68 | $44.04 | $23.10 | 355,597 |
| 2019-07-23 | $43.77 | $44.12 | $43.66 | $43.91 | $23.03 | 462,606 |
| 2019-07-22 | $43.74 | $43.95 | $43.62 | $43.78 | $22.96 | 296,110 |
| 2019-07-19 | $43.95 | $43.95 | $43.38 | $43.64 | $22.89 | 403,651 |
| 2019-07-18 | $43.85 | $44.16 | $43.62 | $43.84 | $23.00 | 577,073 |
| 2019-07-17 | $43.91 | $44.05 | $43.68 | $43.79 | $22.97 | 847,823 |
| 2019-07-16 | $43.76 | $43.95 | $43.49 | $43.74 | $22.94 | 823,383 |
| 2019-07-15 | $43.20 | $43.71 | $42.98 | $43.56 | $22.85 | 1,154,524 |
| 2019-07-12 | $42.44 | $43.25 | $42.39 | $43.18 | $22.65 | 5,990,851 |
| 2019-07-11 | $44.55 | $44.74 | $43.49 | $43.95 | $23.05 | 610,357 |
| 2019-07-10 | $44.35 | $44.65 | $44.31 | $44.58 | $23.38 | 293,810 |
| 2019-07-09 | $43.96 | $44.21 | $43.83 | $44.18 | $23.17 | 224,140 |
| 2019-07-08 | $43.70 | $44.23 | $43.43 | $44.11 | $23.14 | 323,581 |
| 2019-07-05 | $43.59 | $43.84 | $43.47 | $43.84 | $23.00 | 275,471 |
| 2019-07-03 | $43.67 | $44.00 | $43.56 | $43.87 | $23.01 | 271,304 |
| 2019-07-02 | $43.33 | $43.71 | $43.29 | $43.48 | $22.81 | 422,985 |
| 2019-07-01 | $43.11 | $43.66 | $42.94 | $43.32 | $22.72 | 522,942 |
| 2019-06-28 | $43.09 | $43.10 | $42.73 | $42.94 | $22.52 | 255,929 |
| 2019-06-27 | $42.56 | $42.92 | $42.21 | $42.91 | $22.51 | 281,601 |
| 2019-06-26 | $42.11 | $42.67 | $42.11 | $42.41 | $22.25 | 396,086 |
| 2019-06-25 | $42.50 | $42.50 | $41.98 | $41.99 | $22.03 | 363,583 |
| 2019-06-24 | $42.51 | $42.77 | $42.15 | $42.40 | $22.24 | 444,911 |
| 2019-06-21 | $42.63 | $42.80 | $42.39 | $42.39 | $22.24 | 771,316 |
| 2019-06-20 | $42.80 | $42.84 | $42.45 | $42.63 | $22.36 | 536,561 |
| 2019-06-19 | $42.50 | $42.59 | $42.13 | $42.50 | $22.29 | 520,937 |
| 2019-06-18 | $42.58 | $42.88 | $42.50 | $42.50 | $22.29 | 597,535 |
| 2019-06-17 | $42.50 | $42.79 | $42.50 | $42.67 | $22.38 | 572,896 |
| 2019-06-14 | $42.55 | $42.67 | $42.18 | $42.55 | $22.32 | 753,787 |
| 2019-06-13 | $42.50 | $42.80 | $42.23 | $42.61 | $22.35 | 617,127 |
| 2019-06-12 | $42.86 | $42.91 | $42.42 | $42.45 | $22.27 | 384,454 |
| 2019-06-11 | $43.03 | $43.05 | $42.43 | $42.79 | $22.45 | 347,387 |
| 2019-06-10 | $43.15 | $43.15 | $42.64 | $42.91 | $22.51 | 342,276 |
| 2019-06-07 | $42.60 | $43.27 | $42.50 | $42.89 | $22.50 | 563,078 |
| 2019-06-06 | $41.70 | $42.48 | $41.70 | $42.29 | $22.18 | 341,134 |
| 2019-06-05 | $41.88 | $42.10 | $41.54 | $41.68 | $21.86 | 329,668 |
| 2019-06-04 | $41.50 | $41.90 | $41.40 | $41.86 | $21.96 | 406,205 |
| 2019-06-03 | $41.49 | $41.56 | $41.19 | $41.44 | $21.74 | 432,074 |
| 2019-05-31 | $41.40 | $41.58 | $41.13 | $41.30 | $21.66 | 357,176 |
| 2019-05-30 | $41.84 | $41.88 | $41.49 | $41.67 | $21.86 | 324,107 |
| 2019-05-29 | $42.50 | $42.50 | $41.84 | $42.16 | $21.85 | 602,770 |
| 2019-05-28 | $42.61 | $43.00 | $42.48 | $42.54 | $22.05 | 392,846 |
| 2019-05-24 | $42.18 | $42.48 | $41.98 | $42.00 | $21.77 | 185,186 |
| 2019-05-23 | $41.52 | $42.31 | $41.43 | $41.92 | $21.73 | 298,074 |
| 2019-05-22 | $41.65 | $41.77 | $41.50 | $41.69 | $21.61 | 509,668 |
| 2019-05-21 | $41.85 | $41.90 | $41.36 | $41.62 | $21.57 | 268,361 |
| 2019-05-20 | $41.92 | $41.98 | $41.50 | $41.67 | $21.60 | 139,317 |
| 2019-05-17 | $41.71 | $42.11 | $41.48 | $41.92 | $21.73 | 259,368 |
| 2019-05-16 | $42.21 | $42.38 | $41.54 | $41.97 | $21.75 | 516,146 |
| 2019-05-15 | $41.91 | $42.60 | $41.91 | $42.16 | $21.85 | 627,234 |
| 2019-05-14 | $41.70 | $42.18 | $41.62 | $42.03 | $21.78 | 457,146 |
| 2019-05-13 | $41.14 | $41.68 | $40.96 | $41.65 | $21.59 | 366,278 |
| 2019-05-10 | $41.59 | $41.65 | $40.82 | $41.45 | $21.48 | 571,631 |
| 2019-05-09 | $41.15 | $41.58 | $41.11 | $41.41 | $21.46 | 421,543 |
| 2019-05-08 | $41.13 | $41.55 | $41.09 | $41.28 | $21.40 | 539,972 |
| 2019-05-07 | $41.50 | $41.62 | $40.83 | $41.28 | $21.40 | 397,867 |
| 2019-05-06 | $41.54 | $41.66 | $41.31 | $41.65 | $21.59 | 490,240 |
| 2019-05-03 | $41.33 | $41.83 | $41.25 | $41.70 | $21.61 | 324,419 |
| 2019-05-02 | $41.45 | $41.50 | $40.90 | $41.10 | $21.30 | 251,516 |
| 2019-05-01 | $41.43 | $41.73 | $41.28 | $41.39 | $21.45 | 299,315 |
| 2019-04-30 | $41.46 | $41.55 | $41.07 | $41.38 | $21.45 | 229,644 |
| 2019-04-29 | $41.58 | $41.58 | $41.17 | $41.48 | $21.50 | 218,358 |
| 2019-04-26 | $41.58 | $41.60 | $41.19 | $41.43 | $21.47 | 257,517 |
| 2019-04-25 | $41.24 | $41.59 | $41.04 | $41.51 | $21.51 | 487,158 |
| 2019-04-24 | $41.69 | $41.87 | $41.32 | $41.64 | $21.58 | 572,345 |
| 2019-04-23 | $41.25 | $41.76 | $41.16 | $41.63 | $21.58 | 443,674 |
| 2019-04-22 | $41.35 | $41.47 | $41.21 | $41.34 | $21.43 | 346,175 |
| 2019-04-18 | $41.60 | $41.62 | $41.24 | $41.35 | $21.43 | 521,094 |
| 2019-04-17 | $41.90 | $41.95 | $41.50 | $41.59 | $21.56 | 676,648 |
| 2019-04-16 | $41.37 | $41.97 | $41.37 | $41.79 | $21.66 | 347,104 |
| 2019-04-15 | $41.56 | $41.65 | $41.19 | $41.37 | $21.44 | 258,834 |
| 2019-04-12 | $41.28 | $41.62 | $41.05 | $41.44 | $21.48 | 245,535 |
| 2019-04-11 | $41.40 | $41.66 | $41.06 | $41.19 | $21.35 | 344,304 |
| 2019-04-10 | $41.40 | $41.43 | $41.13 | $41.32 | $21.42 | 246,462 |
| 2019-04-09 | $41.84 | $41.84 | $41.16 | $41.28 | $21.40 | 296,676 |
| 2019-04-08 | $41.63 | $41.80 | $41.31 | $41.69 | $21.61 | 261,797 |
| 2019-04-05 | $41.64 | $41.81 | $41.47 | $41.63 | $21.58 | 423,937 |
| 2019-04-04 | $41.27 | $41.86 | $41.27 | $41.68 | $21.60 | 535,199 |
| 2019-04-03 | $41.55 | $41.90 | $41.26 | $41.26 | $21.39 | 244,238 |
| 2019-04-02 | $41.25 | $41.68 | $41.12 | $41.55 | $21.54 | 449,122 |
| 2019-04-01 | $42.08 | $42.08 | $41.18 | $41.35 | $21.43 | 443,770 |
| 2019-03-29 | $41.74 | $41.91 | $41.19 | $41.87 | $21.70 | 437,466 |
| 2019-03-28 | $41.17 | $41.63 | $41.05 | $41.22 | $21.36 | 303,231 |
| 2019-03-27 | $40.83 | $41.17 | $40.53 | $41.17 | $21.34 | 347,706 |
| 2019-03-26 | $40.57 | $41.00 | $40.37 | $40.64 | $21.06 | 307,697 |
| 2019-03-25 | $40.31 | $40.57 | $40.23 | $40.46 | $20.97 | 389,817 |
| 2019-03-22 | $40.59 | $40.60 | $40.02 | $40.33 | $20.90 | 354,768 |
| 2019-03-21 | $40.51 | $40.80 | $40.37 | $40.57 | $21.03 | 460,439 |
| 2019-03-20 | $40.80 | $41.08 | $40.52 | $40.53 | $21.01 | 498,528 |
| 2019-03-19 | $41.32 | $41.68 | $40.84 | $40.98 | $21.24 | 465,108 |
| 2019-03-18 | $41.00 | $41.37 | $40.65 | $41.23 | $21.37 | 528,400 |
| 2019-03-15 | $41.73 | $41.93 | $40.24 | $40.31 | $20.89 | 1,150,784 |
| 2019-03-14 | $41.70 | $41.82 | $41.45 | $41.72 | $21.62 | 726,692 |
| 2019-03-13 | $41.67 | $41.76 | $41.14 | $41.64 | $21.58 | 575,161 |
| 2019-03-12 | $41.51 | $41.88 | $41.38 | $41.49 | $21.50 | 579,008 |
| 2019-03-11 | $41.24 | $42.54 | $41.21 | $41.48 | $21.50 | 1,096,018 |
| 2019-03-08 | $40.18 | $40.46 | $40.15 | $40.37 | $20.92 | 398,870 |
| 2019-03-07 | $40.27 | $40.46 | $40.12 | $40.36 | $20.92 | 398,951 |
| 2019-03-06 | $39.76 | $40.40 | $39.65 | $40.27 | $20.87 | 394,149 |
| 2019-03-05 | $40.05 | $40.21 | $39.59 | $39.79 | $20.62 | 366,651 |
| 2019-03-04 | $40.09 | $40.44 | $39.51 | $40.12 | $20.79 | 703,407 |
| 2019-03-01 | $40.20 | $40.47 | $39.94 | $40.01 | $20.74 | 639,337 |
| 2019-02-28 | $39.95 | $40.39 | $39.86 | $40.02 | $20.74 | 561,358 |
| 2019-02-27 | $40.50 | $40.58 | $39.74 | $39.97 | $20.72 | 523,842 |
| 2019-02-26 | $41.00 | $41.03 | $40.62 | $40.94 | $20.96 | 478,763 |
| 2019-02-25 | $40.88 | $41.06 | $40.59 | $40.93 | $20.95 | 470,694 |
| 2019-02-22 | $40.64 | $40.99 | $40.49 | $40.85 | $20.91 | 374,629 |
| 2019-02-21 | $41.29 | $41.30 | $40.43 | $40.53 | $20.75 | 590,671 |
| 2019-02-20 | $40.59 | $41.49 | $40.53 | $41.27 | $21.12 | 460,817 |
| 2019-02-19 | $40.45 | $40.75 | $40.25 | $40.61 | $20.79 | 480,375 |
| 2019-02-15 | $40.40 | $40.60 | $39.97 | $40.35 | $20.65 | 437,838 |
| 2019-02-14 | $40.31 | $40.32 | $39.96 | $40.16 | $20.56 | 338,058 |
| 2019-02-13 | $40.27 | $40.64 | $40.09 | $40.42 | $20.69 | 535,622 |
| 2019-02-12 | $40.33 | $40.39 | $39.53 | $40.15 | $20.55 | 829,763 |
| 2019-02-11 | $39.52 | $40.39 | $39.51 | $39.75 | $20.35 | 926,666 |
| 2019-02-08 | $39.10 | $39.69 | $38.83 | $39.41 | $20.17 | 422,486 |
| 2019-02-07 | $39.10 | $39.21 | $38.56 | $39.15 | $20.04 | 536,447 |
| 2019-02-06 | $38.50 | $39.75 | $38.45 | $39.20 | $20.07 | 792,261 |
| 2019-02-05 | $38.50 | $38.61 | $38.06 | $38.36 | $19.64 | 574,333 |
| 2019-02-04 | $38.98 | $39.11 | $38.31 | $38.51 | $19.71 | 381,008 |
| 2019-02-01 | $39.48 | $39.57 | $39.00 | $39.10 | $20.01 | 548,268 |
| 2019-01-31 | $38.86 | $39.91 | $38.83 | $39.16 | $20.04 | 606,018 |
| 2019-01-30 | $38.47 | $38.86 | $38.31 | $38.69 | $19.80 | 215,785 |
| 2019-01-29 | $38.37 | $38.71 | $38.18 | $38.32 | $19.61 | 655,698 |
| 2019-01-28 | $38.86 | $38.86 | $38.20 | $38.34 | $19.62 | 403,779 |
| 2019-01-25 | $38.49 | $39.17 | $38.33 | $38.99 | $19.96 | 292,548 |
| 2019-01-24 | $38.50 | $38.56 | $38.22 | $38.33 | $19.62 | 459,002 |
| 2019-01-23 | $38.77 | $38.77 | $38.05 | $38.39 | $19.65 | 464,793 |
| 2019-01-22 | $39.21 | $39.27 | $38.46 | $38.58 | $19.75 | 700,077 |
| 2019-01-18 | $38.75 | $39.28 | $38.50 | $39.17 | $20.05 | 522,673 |
| 2019-01-17 | $37.56 | $39.18 | $37.56 | $38.64 | $19.78 | 805,551 |
| 2019-01-16 | $38.31 | $38.42 | $37.51 | $37.74 | $19.32 | 468,491 |
| 2019-01-15 | $36.96 | $38.30 | $36.84 | $38.09 | $19.50 | 612,385 |
| 2019-01-14 | $37.05 | $37.15 | $36.86 | $36.92 | $18.90 | 538,818 |
| 2019-01-11 | $37.22 | $37.42 | $37.10 | $37.24 | $19.06 | 223,693 |
| 2019-01-10 | $37.00 | $37.49 | $36.86 | $37.33 | $19.11 | 570,756 |
| 2019-01-09 | $37.38 | $37.50 | $36.78 | $37.10 | $18.99 | 759,780 |
| 2019-01-08 | $37.06 | $37.19 | $36.77 | $37.06 | $18.97 | 509,396 |
| 2019-01-07 | $36.42 | $36.82 | $36.17 | $36.77 | $18.82 | 525,991 |
| 2019-01-04 | $35.99 | $36.38 | $35.74 | $36.08 | $18.47 | 721,874 |
| 2019-01-03 | $35.07 | $35.93 | $34.96 | $35.40 | $18.12 | 923,254 |
| 2019-01-02 | $34.50 | $35.22 | $34.05 | $34.96 | $17.89 | 785,268 |
| 2018-12-31 | $33.88 | $34.81 | $33.80 | $34.53 | $17.67 | 861,584 |
| 2018-12-28 | $33.94 | $34.25 | $33.56 | $33.80 | $17.30 | 943,183 |
| 2018-12-27 | $33.31 | $33.95 | $32.68 | $33.94 | $17.37 | 860,428 |
| 2018-12-26 | $32.47 | $33.86 | $32.26 | $33.84 | $17.32 | 705,759 |
| 2018-12-24 | $33.05 | $33.18 | $32.40 | $32.52 | $16.65 | 708,461 |
| 2018-12-21 | $33.25 | $33.81 | $33.09 | $33.11 | $16.95 | 1,362,925 |
| 2018-12-20 | $34.31 | $34.56 | $33.00 | $33.13 | $16.96 | 1,419,245 |
| 2018-12-19 | $35.50 | $35.61 | $34.30 | $34.39 | $17.60 | 1,294,152 |
| 2018-12-18 | $36.18 | $36.62 | $35.34 | $35.42 | $18.13 | 1,196,455 |
| 2018-12-17 | $37.35 | $37.36 | $36.03 | $36.12 | $18.49 | 936,047 |
| 2018-12-14 | $37.81 | $37.90 | $37.46 | $37.50 | $19.19 | 299,775 |
| 2018-12-13 | $38.37 | $38.45 | $37.55 | $37.88 | $19.39 | 385,176 |
| 2018-12-12 | $37.75 | $38.67 | $37.61 | $38.44 | $19.68 | 497,731 |
| 2018-12-11 | $36.97 | $37.47 | $36.87 | $37.37 | $19.13 | 709,831 |
| 2018-12-10 | $37.77 | $37.77 | $36.55 | $36.78 | $18.83 | 823,154 |
| 2018-12-07 | $38.61 | $38.96 | $37.83 | $37.87 | $19.38 | 587,304 |
| 2018-12-06 | $38.53 | $38.59 | $37.88 | $38.52 | $19.72 | 627,266 |
| 2018-12-04 | $39.11 | $39.43 | $38.91 | $39.01 | $19.97 | 468,019 |
| 2018-12-03 | $38.72 | $39.38 | $38.56 | $39.13 | $20.03 | 638,443 |
| 2018-11-30 | $38.63 | $38.63 | $38.04 | $38.17 | $19.54 | 464,343 |
| 2018-11-29 | $38.93 | $39.06 | $38.44 | $38.61 | $19.76 | 381,270 |
| 2018-11-28 | $39.17 | $39.27 | $38.69 | $39.19 | $19.82 | 558,096 |
| 2018-11-27 | $39.62 | $39.86 | $39.01 | $39.08 | $19.76 | 309,540 |
| 2018-11-26 | $40.26 | $40.33 | $39.28 | $39.59 | $20.02 | 408,555 |
| 2018-11-23 | $39.50 | $40.03 | $39.50 | $39.89 | $20.17 | 115,085 |
| 2018-11-21 | $38.85 | $39.75 | $38.79 | $39.55 | $20.00 | 443,535 |
| 2018-11-20 | $39.54 | $39.82 | $38.56 | $38.67 | $19.56 | 394,338 |
| 2018-11-19 | $40.43 | $40.43 | $39.58 | $39.71 | $20.08 | 324,764 |
| 2018-11-16 | $40.40 | $40.50 | $39.84 | $40.26 | $20.36 | 312,871 |
| 2018-11-15 | $40.14 | $40.56 | $40.10 | $40.38 | $20.42 | 361,107 |
| 2018-11-14 | $40.45 | $40.60 | $39.99 | $40.31 | $20.39 | 399,714 |
| 2018-11-13 | $40.20 | $40.30 | $39.70 | $40.23 | $20.34 | 310,154 |
| 2018-11-12 | $40.25 | $40.43 | $39.83 | $40.15 | $20.30 | 210,342 |
| 2018-11-09 | $40.24 | $40.38 | $39.80 | $40.32 | $20.39 | 252,945 |
| 2018-11-08 | $40.18 | $40.34 | $39.83 | $40.23 | $20.34 | 434,631 |
| 2018-11-07 | $40.36 | $40.36 | $39.87 | $40.11 | $20.28 | 280,889 |
| 2018-11-06 | $39.48 | $40.16 | $39.39 | $40.08 | $20.27 | 420,142 |
| 2018-11-05 | $39.10 | $39.58 | $38.88 | $39.50 | $19.98 | 419,699 |
| 2018-11-02 | $37.75 | $39.03 | $37.75 | $38.83 | $19.64 | 460,509 |
| 2018-11-01 | $37.78 | $38.81 | $37.64 | $38.73 | $19.59 | 510,367 |
| 2018-10-31 | $37.20 | $37.51 | $36.84 | $37.32 | $18.87 | 734,050 |
| 2018-10-30 | $37.30 | $37.58 | $36.90 | $37.20 | $18.81 | 537,677 |
| 2018-10-29 | $37.70 | $38.08 | $37.21 | $37.32 | $18.87 | 357,036 |
| 2018-10-26 | $38.02 | $38.06 | $36.93 | $37.57 | $19.00 | 865,346 |
| 2018-10-25 | $38.78 | $39.09 | $38.10 | $38.12 | $19.28 | 685,843 |
| 2018-10-24 | $38.73 | $39.33 | $38.65 | $38.76 | $19.60 | 513,559 |
| 2018-10-23 | $39.18 | $39.30 | $38.51 | $38.94 | $19.69 | 358,147 |
| 2018-10-22 | $39.56 | $39.63 | $38.81 | $39.40 | $19.92 | 399,092 |
| 2018-10-19 | $39.82 | $39.95 | $39.44 | $39.54 | $20.00 | 291,417 |
| 2018-10-18 | $40.00 | $40.08 | $39.52 | $39.62 | $20.04 | 412,266 |
| 2018-10-17 | $40.06 | $40.35 | $39.96 | $40.14 | $20.30 | 345,977 |
| 2018-10-16 | $39.71 | $40.35 | $39.47 | $40.27 | $20.36 | 344,712 |
| 2018-10-15 | $39.96 | $40.04 | $39.42 | $39.44 | $19.95 | 287,694 |
| 2018-10-12 | $39.30 | $40.28 | $39.15 | $39.82 | $20.14 | 478,719 |
| 2018-10-11 | $38.74 | $39.59 | $38.56 | $39.11 | $19.78 | 457,494 |
| 2018-10-10 | $39.44 | $39.44 | $38.74 | $38.80 | $19.62 | 489,961 |
| 2018-10-09 | $39.19 | $39.50 | $39.19 | $39.48 | $19.97 | 392,076 |
| 2018-10-08 | $39.36 | $39.60 | $39.16 | $39.21 | $19.83 | 198,124 |
| 2018-10-05 | $39.73 | $39.85 | $39.40 | $39.58 | $20.02 | 235,593 |
| 2018-10-04 | $39.83 | $39.83 | $39.37 | $39.68 | $20.07 | 395,552 |
| 2018-10-03 | $40.20 | $40.20 | $39.88 | $40.00 | $20.23 | 340,621 |
| 2018-10-02 | $40.19 | $40.23 | $39.89 | $40.12 | $20.29 | 347,009 |
| 2018-10-01 | $40.46 | $40.46 | $39.90 | $40.06 | $20.26 | 424,477 |
| 2018-09-28 | $40.10 | $40.19 | $39.60 | $39.88 | $20.17 | 429,513 |
| 2018-09-27 | $39.69 | $39.93 | $39.61 | $39.93 | $20.19 | 362,592 |
| 2018-09-26 | $39.09 | $39.99 | $39.00 | $39.52 | $19.99 | 523,482 |
| 2018-09-25 | $38.68 | $39.01 | $38.62 | $38.94 | $19.69 | 336,792 |
| 2018-09-24 | $38.97 | $39.03 | $38.41 | $38.55 | $19.50 | 577,155 |
| 2018-09-21 | $39.02 | $39.30 | $38.81 | $38.93 | $19.69 | 774,542 |
| 2018-09-20 | $39.52 | $39.55 | $39.01 | $39.08 | $19.76 | 401,817 |
| 2018-09-19 | $39.30 | $39.50 | $38.84 | $39.45 | $19.95 | 353,671 |
| 2018-09-18 | $39.61 | $39.88 | $39.13 | $39.51 | $19.98 | 704,017 |
| 2018-09-17 | $39.86 | $39.95 | $39.57 | $39.65 | $20.05 | 392,592 |
| 2018-09-14 | $39.47 | $39.83 | $39.18 | $39.68 | $20.07 | 254,958 |
| 2018-09-13 | $39.45 | $39.61 | $39.16 | $39.44 | $19.95 | 1,070,994 |
| 2018-09-12 | $38.77 | $39.50 | $38.72 | $39.45 | $19.95 | 486,175 |
| 2018-09-11 | $38.37 | $38.88 | $38.21 | $38.82 | $19.63 | 453,522 |
| 2018-09-10 | $38.73 | $38.85 | $38.13 | $38.40 | $19.42 | 735,430 |
| 2018-09-07 | $38.77 | $38.85 | $38.53 | $38.72 | $19.58 | 495,111 |
| 2018-09-06 | $38.89 | $38.89 | $38.51 | $38.76 | $19.60 | 490,618 |
| 2018-09-05 | $38.68 | $38.93 | $38.24 | $38.62 | $19.53 | 568,866 |
| 2018-09-04 | $38.80 | $38.88 | $38.21 | $38.70 | $19.57 | 718,947 |
| 2018-08-31 | $39.54 | $39.65 | $38.92 | $39.00 | $19.72 | 633,531 |
| 2018-08-30 | $40.21 | $40.31 | $39.57 | $39.72 | $20.09 | 509,612 |
| 2018-08-29 | $40.82 | $40.97 | $40.44 | $40.60 | $20.29 | 397,472 |
| 2018-08-28 | $40.67 | $40.90 | $40.61 | $40.82 | $20.40 | 254,614 |
| 2018-08-27 | $40.50 | $40.55 | $40.30 | $40.49 | $20.24 | 355,309 |
| 2018-08-24 | $40.09 | $40.49 | $40.02 | $40.40 | $20.19 | 291,878 |
| 2018-08-23 | $40.04 | $40.23 | $39.98 | $40.04 | $20.01 | 241,145 |
| 2018-08-22 | $40.23 | $40.30 | $40.01 | $40.25 | $20.12 | 212,814 |
| 2018-08-21 | $40.35 | $40.68 | $40.00 | $40.06 | $20.02 | 260,141 |
| 2018-08-20 | $40.07 | $40.46 | $39.86 | $40.33 | $20.16 | 270,194 |
| 2018-08-17 | $40.28 | $40.28 | $39.98 | $40.07 | $20.03 | 291,879 |
| 2018-08-16 | $40.20 | $40.27 | $39.95 | $40.05 | $20.02 | 280,870 |
| 2018-08-15 | $40.62 | $40.65 | $39.98 | $40.13 | $20.06 | 436,425 |
| 2018-08-14 | $40.36 | $40.74 | $40.19 | $40.56 | $20.27 | 277,050 |
| 2018-08-13 | $40.81 | $40.82 | $40.10 | $40.31 | $20.15 | 288,361 |
| 2018-08-10 | $40.99 | $41.03 | $40.55 | $40.70 | $20.34 | 317,059 |
| 2018-08-09 | $41.16 | $41.40 | $40.94 | $41.00 | $20.49 | 240,204 |
| 2018-08-08 | $41.23 | $41.62 | $41.07 | $41.27 | $20.63 | 352,695 |
| 2018-08-07 | $41.29 | $41.55 | $41.08 | $41.32 | $20.65 | 288,669 |
| 2018-08-06 | $41.30 | $41.59 | $40.91 | $41.29 | $20.64 | 345,293 |
| 2018-08-03 | $40.51 | $41.57 | $40.51 | $41.30 | $20.64 | 312,973 |
| 2018-08-02 | $41.69 | $41.69 | $40.70 | $40.84 | $20.41 | 451,486 |
| 2018-08-01 | $40.87 | $42.31 | $40.45 | $40.96 | $20.47 | 503,222 |
| 2018-07-31 | $41.21 | $41.54 | $40.80 | $40.94 | $20.46 | 422,546 |
| 2018-07-30 | $41.05 | $41.20 | $40.83 | $40.93 | $20.46 | 229,088 |
| 2018-07-27 | $40.90 | $41.24 | $40.67 | $40.96 | $20.47 | 218,695 |
| 2018-07-26 | $40.55 | $41.14 | $40.46 | $41.00 | $20.49 | 519,387 |
| 2018-07-25 | $39.94 | $40.81 | $39.75 | $40.77 | $20.38 | 449,705 |
| 2018-07-24 | $39.60 | $39.92 | $39.51 | $39.71 | $19.85 | 304,941 |
| 2018-07-23 | $40.00 | $40.00 | $39.35 | $39.59 | $19.79 | 257,236 |
| 2018-07-20 | $40.00 | $40.12 | $39.35 | $39.84 | $19.91 | 347,880 |
| 2018-07-19 | $39.51 | $39.85 | $39.38 | $39.60 | $19.79 | 462,384 |
| 2018-07-18 | $39.86 | $39.86 | $39.25 | $39.76 | $19.87 | 351,131 |
| 2018-07-17 | $40.12 | $40.24 | $39.70 | $39.77 | $19.88 | 376,133 |
| 2018-07-16 | $40.71 | $40.75 | $40.12 | $40.18 | $20.08 | 482,181 |
| 2018-07-13 | $40.00 | $40.37 | $39.83 | $40.26 | $20.12 | 286,396 |
| 2018-07-12 | $39.87 | $40.13 | $39.64 | $39.98 | $19.98 | 378,643 |
| 2018-07-11 | $40.33 | $40.33 | $39.67 | $39.75 | $19.87 | 462,688 |
| 2018-07-10 | $40.75 | $40.75 | $40.14 | $40.24 | $20.11 | 372,249 |
| 2018-07-09 | $40.95 | $40.95 | $40.25 | $40.50 | $20.24 | 482,077 |
| 2018-07-06 | $40.79 | $40.97 | $40.43 | $40.70 | $20.34 | 317,656 |
| 2018-07-05 | $40.05 | $41.25 | $39.71 | $40.87 | $20.43 | 1,454,881 |
| 2018-07-03 | $38.63 | $38.78 | $38.46 | $38.73 | $19.36 | 309,007 |
| 2018-07-02 | $38.47 | $38.66 | $38.26 | $38.40 | $19.19 | 244,035 |
| 2018-06-29 | $38.09 | $38.68 | $38.09 | $38.40 | $19.19 | 285,255 |
| 2018-06-28 | $38.11 | $38.58 | $37.85 | $37.94 | $18.96 | 578,398 |
| 2018-06-27 | $38.12 | $38.59 | $38.10 | $38.22 | $19.10 | 335,667 |
| 2018-06-26 | $37.96 | $38.17 | $37.77 | $38.12 | $19.05 | 404,481 |
| 2018-06-25 | $38.55 | $38.63 | $37.86 | $37.92 | $18.95 | 432,774 |
| 2018-06-22 | $39.00 | $39.00 | $38.51 | $38.73 | $19.36 | 477,348 |
| 2018-06-21 | $39.65 | $39.74 | $38.71 | $38.84 | $19.41 | 403,168 |
| 2018-06-20 | $39.30 | $40.00 | $39.23 | $39.69 | $19.84 | 401,315 |
| 2018-06-19 | $38.87 | $39.25 | $38.75 | $39.17 | $19.58 | 453,815 |
| 2018-06-18 | $38.75 | $39.19 | $38.73 | $39.11 | $19.55 | 313,194 |
| 2018-06-15 | $38.97 | $39.34 | $38.72 | $38.74 | $19.36 | 530,922 |
| 2018-06-14 | $38.37 | $39.08 | $38.37 | $38.90 | $19.44 | 511,649 |
| 2018-06-13 | $38.00 | $38.43 | $37.91 | $38.36 | $19.17 | 481,476 |
| 2018-06-12 | $37.79 | $38.11 | $37.75 | $38.01 | $19.00 | 332,191 |
| 2018-06-11 | $37.68 | $38.07 | $37.64 | $37.78 | $18.88 | 389,869 |
| 2018-06-08 | $37.70 | $38.00 | $37.56 | $37.82 | $18.90 | 435,867 |
| 2018-06-07 | $37.84 | $38.21 | $37.67 | $37.71 | $18.85 | 470,840 |
| 2018-06-06 | $37.95 | $38.09 | $37.71 | $37.83 | $18.91 | 540,114 |
| 2018-06-05 | $37.64 | $38.09 | $37.41 | $37.92 | $18.95 | 662,114 |
| 2018-06-04 | $37.92 | $38.12 | $37.61 | $37.69 | $18.84 | 488,490 |
| 2018-06-01 | $38.25 | $38.27 | $37.89 | $37.95 | $18.97 | 513,169 |
| 2018-05-31 | $37.94 | $38.22 | $37.44 | $38.10 | $19.04 | 888,970 |
| 2018-05-30 | $37.44 | $38.14 | $37.27 | $38.07 | $19.03 | 965,163 |
| 2018-05-29 | $37.90 | $38.09 | $37.56 | $37.68 | $18.60 | 1,639,176 |
| 2018-05-25 | $38.32 | $38.32 | $38.05 | $38.13 | $18.82 | 346,001 |
| 2018-05-24 | $38.69 | $38.69 | $38.23 | $38.37 | $18.94 | 304,100 |
| 2018-05-23 | $38.20 | $38.76 | $38.14 | $38.69 | $19.10 | 342,884 |
| 2018-05-22 | $38.28 | $38.81 | $38.28 | $38.31 | $18.91 | 350,444 |
| 2018-05-21 | $38.59 | $38.66 | $38.16 | $38.36 | $18.94 | 270,343 |
| 2018-05-18 | $38.41 | $38.57 | $37.98 | $38.40 | $18.96 | 778,735 |
| 2018-05-17 | $38.28 | $38.76 | $38.12 | $38.57 | $19.04 | 834,897 |
| 2018-05-16 | $38.05 | $38.32 | $37.98 | $38.32 | $18.92 | 598,783 |
| 2018-05-15 | $38.75 | $38.75 | $38.00 | $38.00 | $18.76 | 861,749 |
| 2018-05-14 | $39.07 | $39.19 | $38.81 | $38.89 | $19.20 | 393,088 |
| 2018-05-11 | $39.12 | $39.49 | $39.01 | $39.08 | $19.29 | 419,312 |
| 2018-05-10 | $39.00 | $39.47 | $39.00 | $39.18 | $19.34 | 308,330 |
| 2018-05-09 | $38.93 | $39.24 | $38.68 | $38.95 | $19.23 | 426,081 |
| 2018-05-08 | $39.30 | $39.37 | $38.72 | $38.90 | $19.20 | 695,850 |
| 2018-05-07 | $39.54 | $39.75 | $39.34 | $39.41 | $19.46 | 417,147 |
| 2018-05-04 | $40.03 | $40.03 | $39.49 | $39.57 | $19.54 | 623,105 |
| 2018-05-03 | $39.55 | $40.45 | $39.43 | $39.94 | $19.72 | 651,450 |
| 2018-05-02 | $40.50 | $40.85 | $39.57 | $39.57 | $19.54 | 482,175 |
| 2018-05-01 | $40.56 | $40.78 | $40.50 | $40.53 | $20.01 | 262,441 |
| 2018-04-30 | $40.84 | $41.10 | $40.83 | $40.86 | $20.17 | 368,640 |
| 2018-04-27 | $40.67 | $41.07 | $40.55 | $40.92 | $20.20 | 214,875 |
| 2018-04-26 | $40.75 | $41.06 | $40.59 | $40.85 | $20.17 | 366,495 |
| 2018-04-25 | $40.90 | $40.92 | $40.55 | $40.76 | $20.12 | 288,109 |
| 2018-04-24 | $41.06 | $41.07 | $40.80 | $41.01 | $20.25 | 345,308 |
| 2018-04-23 | $41.26 | $41.38 | $40.97 | $41.06 | $20.27 | 333,384 |
| 2018-04-20 | $40.95 | $41.31 | $40.85 | $41.26 | $20.37 | 189,058 |
| 2018-04-19 | $41.00 | $41.15 | $40.87 | $40.96 | $20.22 | 282,530 |
| 2018-04-18 | $41.04 | $41.29 | $40.89 | $40.98 | $20.23 | 273,257 |
| 2018-04-17 | $41.17 | $41.25 | $40.90 | $41.09 | $20.29 | 371,973 |
| 2018-04-16 | $41.18 | $41.60 | $41.05 | $41.14 | $20.31 | 267,907 |
| 2018-04-13 | $41.40 | $41.57 | $41.16 | $41.20 | $20.34 | 219,539 |
| 2018-04-12 | $41.35 | $41.91 | $41.33 | $41.38 | $20.43 | 349,960 |
| 2018-04-11 | $41.28 | $41.73 | $41.28 | $41.64 | $20.56 | 204,808 |
| 2018-04-10 | $41.42 | $41.68 | $41.19 | $41.43 | $20.45 | 456,753 |
| 2018-04-09 | $41.36 | $41.66 | $41.24 | $41.28 | $20.38 | 350,300 |
| 2018-04-06 | $41.73 | $42.14 | $41.55 | $41.60 | $20.54 | 401,434 |
| 2018-04-05 | $41.73 | $42.05 | $41.41 | $41.97 | $20.72 | 367,580 |
| 2018-04-04 | $41.49 | $41.79 | $41.34 | $41.68 | $20.58 | 493,236 |
| 2018-04-03 | $41.63 | $41.83 | $41.18 | $41.74 | $20.61 | 339,410 |
| 2018-04-02 | $41.79 | $42.02 | $41.12 | $41.29 | $20.38 | 299,520 |
| 2018-03-29 | $41.38 | $42.08 | $41.25 | $41.64 | $20.56 | 274,402 |
| 2018-03-28 | $41.02 | $41.37 | $40.87 | $41.05 | $20.27 | 247,262 |
| 2018-03-27 | $40.85 | $41.48 | $40.74 | $40.95 | $20.22 | 504,779 |
| 2018-03-26 | $41.40 | $41.54 | $40.42 | $40.95 | $20.22 | 500,619 |
| 2018-03-23 | $41.34 | $42.06 | $41.05 | $41.29 | $20.38 | 367,657 |
| 2018-03-22 | $40.46 | $41.49 | $40.33 | $41.18 | $20.33 | 562,245 |
| 2018-03-21 | $40.31 | $40.98 | $40.29 | $40.50 | $19.99 | 291,362 |
| 2018-03-20 | $40.54 | $40.89 | $40.18 | $40.21 | $19.85 | 557,170 |
| 2018-03-19 | $40.69 | $40.80 | $40.28 | $40.54 | $20.01 | 346,693 |
| 2018-03-16 | $40.67 | $41.00 | $40.25 | $41.00 | $20.24 | 1,045,625 |
| 2018-03-15 | $40.94 | $40.94 | $40.37 | $40.50 | $19.99 | 295,648 |
| 2018-03-14 | $40.87 | $41.06 | $40.54 | $40.87 | $20.18 | 305,062 |
| 2018-03-13 | $40.62 | $40.97 | $40.60 | $40.79 | $20.14 | 399,532 |
| 2018-03-12 | $41.30 | $41.42 | $40.50 | $40.54 | $20.01 | 1,979,491 |
| 2018-03-09 | $41.06 | $41.45 | $40.91 | $41.27 | $20.38 | 563,403 |
| 2018-03-08 | $40.95 | $41.25 | $40.87 | $41.03 | $20.26 | 348,888 |
| 2018-03-07 | $40.90 | $41.10 | $40.66 | $40.95 | $20.22 | 462,047 |
| 2018-03-06 | $40.57 | $40.97 | $40.30 | $40.97 | $20.23 | 720,760 |
| 2018-03-05 | $40.50 | $40.76 | $40.24 | $40.34 | $19.92 | 505,379 |
| 2018-03-02 | $40.45 | $40.86 | $40.22 | $40.61 | $20.05 | 394,672 |
| 2018-03-01 | $40.29 | $40.65 | $39.99 | $40.63 | $20.06 | 679,581 |
| 2018-02-28 | $40.26 | $40.60 | $40.19 | $40.34 | $19.92 | 519,498 |
| 2018-02-27 | $40.00 | $40.40 | $39.77 | $40.35 | $19.92 | 589,223 |
| 2018-02-26 | $40.28 | $40.65 | $40.11 | $40.36 | $19.70 | 638,949 |
| 2018-02-23 | $40.43 | $40.69 | $40.06 | $40.11 | $19.57 | 612,052 |
| 2018-02-22 | $41.04 | $41.09 | $40.27 | $40.33 | $19.68 | 626,270 |
| 2018-02-21 | $41.96 | $42.24 | $40.99 | $41.06 | $20.04 | 455,177 |
| 2018-02-20 | $41.90 | $42.04 | $41.70 | $41.92 | $20.46 | 316,785 |
| 2018-02-16 | $41.60 | $42.13 | $41.41 | $41.90 | $20.45 | 316,532 |
| 2018-02-15 | $40.95 | $41.70 | $40.72 | $41.58 | $20.29 | 344,247 |
| 2018-02-14 | $40.75 | $41.39 | $40.53 | $40.67 | $19.85 | 545,475 |
| 2018-02-13 | $40.66 | $41.06 | $40.50 | $40.90 | $19.96 | 587,282 |
| 2018-02-12 | $40.95 | $41.68 | $40.43 | $40.64 | $19.83 | 632,619 |
| 2018-02-09 | $40.40 | $40.80 | $39.71 | $40.51 | $19.77 | 937,749 |
| 2018-02-08 | $40.91 | $41.08 | $40.35 | $40.40 | $19.72 | 789,504 |
| 2018-02-07 | $41.11 | $41.36 | $40.45 | $40.70 | $19.86 | 938,946 |
| 2018-02-06 | $40.57 | $41.50 | $40.42 | $41.01 | $20.01 | 928,124 |
| 2018-02-05 | $40.60 | $41.63 | $37.54 | $41.34 | $20.17 | 2,017,068 |
| 2018-02-02 | $41.65 | $41.86 | $40.82 | $41.29 | $20.15 | 1,349,928 |
| 2018-02-01 | $42.87 | $42.87 | $41.88 | $42.26 | $20.62 | 654,496 |
| 2018-01-31 | $42.56 | $42.98 | $42.56 | $42.92 | $20.95 | 452,882 |
| 2018-01-30 | $42.48 | $43.06 | $41.93 | $42.46 | $20.72 | 698,271 |
| 2018-01-29 | $43.37 | $43.37 | $42.39 | $42.76 | $20.87 | 513,098 |
| 2018-01-26 | $43.07 | $43.41 | $42.84 | $43.37 | $21.17 | 328,211 |
| 2018-01-25 | $43.16 | $43.30 | $42.78 | $42.89 | $20.93 | 429,268 |
| 2018-01-24 | $43.23 | $43.25 | $42.74 | $43.14 | $21.05 | 414,660 |
| 2018-01-23 | $42.50 | $43.09 | $42.32 | $42.99 | $20.98 | 496,737 |
| 2018-01-22 | $42.83 | $43.13 | $42.52 | $42.67 | $20.82 | 413,511 |
| 2018-01-19 | $42.91 | $43.10 | $42.74 | $42.95 | $20.96 | 514,797 |
| 2018-01-18 | $43.12 | $43.20 | $42.79 | $42.89 | $20.93 | 498,034 |
| 2018-01-17 | $43.65 | $43.95 | $43.01 | $43.22 | $21.09 | 466,373 |
| 2018-01-16 | $43.79 | $44.17 | $43.52 | $43.65 | $21.30 | 597,033 |
| 2018-01-12 | $43.20 | $43.78 | $43.10 | $43.67 | $21.31 | 403,319 |
| 2018-01-11 | $42.91 | $43.32 | $42.51 | $43.21 | $21.09 | 596,116 |
| 2018-01-10 | $43.23 | $43.55 | $42.16 | $42.76 | $20.87 | 1,061,956 |
| 2018-01-09 | $43.84 | $43.94 | $43.36 | $43.58 | $21.27 | 464,343 |
| 2018-01-08 | $43.89 | $44.00 | $43.46 | $43.64 | $21.30 | 413,160 |
| 2018-01-05 | $43.99 | $44.45 | $43.75 | $43.81 | $21.38 | 630,876 |
| 2018-01-04 | $43.90 | $43.96 | $42.82 | $43.67 | $21.31 | 981,509 |
| 2018-01-03 | $44.67 | $44.77 | $43.57 | $43.95 | $21.45 | 645,582 |
| 2018-01-02 | $44.81 | $44.89 | $44.38 | $44.64 | $21.79 | 687,968 |
| 2017-12-29 | $45.20 | $45.67 | $44.73 | $44.81 | $21.87 | 378,072 |
| 2017-12-28 | $44.80 | $45.00 | $44.42 | $44.88 | $21.90 | 711,537 |
| 2017-12-27 | $44.38 | $46.88 | $44.30 | $45.72 | $22.31 | 1,270,743 |
| 2017-12-26 | $44.10 | $44.52 | $43.93 | $44.00 | $21.47 | 270,399 |
| 2017-12-22 | $43.40 | $43.97 | $43.14 | $43.90 | $21.42 | 451,318 |
| 2017-12-21 | $44.17 | $44.36 | $43.38 | $43.48 | $21.22 | 560,439 |
| 2017-12-20 | $43.96 | $44.47 | $43.79 | $44.10 | $21.52 | 425,456 |
| 2017-12-19 | $44.16 | $44.18 | $43.75 | $43.95 | $21.45 | 370,332 |
| 2017-12-18 | $44.21 | $44.64 | $44.12 | $44.17 | $21.56 | 429,964 |
| 2017-12-15 | $45.12 | $45.23 | $43.84 | $44.38 | $21.66 | 867,210 |
| 2017-12-14 | $44.41 | $45.11 | $44.35 | $45.00 | $21.96 | 551,187 |
| 2017-12-13 | $43.89 | $45.17 | $43.89 | $44.65 | $21.79 | 697,336 |
| 2017-12-12 | $43.79 | $44.34 | $43.67 | $44.05 | $21.50 | 556,011 |
| 2017-12-11 | $43.83 | $44.11 | $43.45 | $43.88 | $21.41 | 676,567 |
| 2017-12-08 | $43.83 | $44.22 | $43.83 | $43.97 | $21.46 | 253,384 |
| 2017-12-07 | $43.80 | $44.03 | $43.68 | $43.99 | $21.47 | 254,514 |
| 2017-12-06 | $43.73 | $44.23 | $43.62 | $43.91 | $21.43 | 423,983 |
| 2017-12-05 | $43.43 | $43.99 | $43.37 | $43.85 | $21.40 | 411,223 |
| 2017-12-04 | $43.37 | $44.02 | $43.14 | $43.66 | $21.31 | 581,113 |
| 2017-12-01 | $42.78 | $43.77 | $42.33 | $43.56 | $21.26 | 1,193,977 |
| 2017-11-30 | $43.82 | $43.90 | $42.78 | $42.84 | $20.91 | 1,004,799 |
| 2017-11-29 | $43.55 | $44.00 | $43.36 | $43.77 | $21.36 | 340,492 |
| 2017-11-28 | $43.99 | $44.54 | $43.87 | $43.94 | $21.23 | 357,687 |
| 2017-11-27 | $43.50 | $44.04 | $43.41 | $43.90 | $21.21 | 458,944 |
| 2017-11-24 | $43.35 | $43.68 | $43.29 | $43.31 | $20.93 | 156,871 |
| 2017-11-22 | $43.27 | $43.69 | $43.20 | $43.33 | $20.94 | 264,657 |
| 2017-11-21 | $43.10 | $43.41 | $43.00 | $43.17 | $20.86 | 503,322 |
| 2017-11-20 | $43.89 | $44.11 | $43.21 | $43.28 | $20.91 | 467,441 |
| 2017-11-17 | $44.03 | $44.18 | $43.51 | $43.94 | $21.23 | 278,302 |
| 2017-11-16 | $43.88 | $44.46 | $43.63 | $44.06 | $21.29 | 538,626 |
| 2017-11-15 | $43.60 | $44.50 | $43.42 | $43.68 | $21.11 | 428,374 |
| 2017-11-14 | $43.97 | $44.00 | $43.56 | $43.78 | $21.16 | 439,356 |
| 2017-11-13 | $43.42 | $43.87 | $43.22 | $43.77 | $21.15 | 460,367 |
| 2017-11-10 | $43.31 | $43.68 | $43.21 | $43.47 | $21.01 | 249,162 |
| 2017-11-09 | $43.28 | $43.56 | $43.10 | $43.45 | $21.00 | 341,433 |
| 2017-11-08 | $43.25 | $43.68 | $43.24 | $43.59 | $21.06 | 310,264 |
| 2017-11-07 | $43.20 | $43.40 | $42.84 | $43.29 | $20.92 | 297,445 |
| 2017-11-06 | $42.30 | $43.51 | $42.25 | $43.19 | $20.87 | 393,568 |
| 2017-11-03 | $42.44 | $42.66 | $42.19 | $42.30 | $20.44 | 352,297 |
| 2017-11-02 | $42.33 | $42.60 | $41.99 | $42.22 | $20.40 | 552,384 |
| 2017-11-01 | $42.41 | $42.55 | $42.16 | $42.48 | $20.53 | 486,402 |
| 2017-10-31 | $42.45 | $42.55 | $42.30 | $42.37 | $20.47 | 396,711 |
| 2017-10-30 | $42.50 | $42.79 | $42.40 | $42.47 | $20.52 | 484,580 |
| 2017-10-27 | $42.39 | $42.66 | $42.29 | $42.50 | $20.54 | 418,019 |
| 2017-10-26 | $42.70 | $42.70 | $42.35 | $42.38 | $20.48 | 829,158 |
| 2017-10-25 | $43.18 | $43.24 | $42.38 | $42.60 | $20.58 | 532,390 |
| 2017-10-24 | $43.53 | $43.60 | $43.04 | $43.19 | $20.87 | 427,719 |
| 2017-10-23 | $43.45 | $43.48 | $43.13 | $43.23 | $20.89 | 402,679 |
| 2017-10-20 | $43.61 | $43.66 | $43.20 | $43.52 | $21.03 | 311,940 |
| 2017-10-19 | $44.09 | $44.34 | $43.54 | $43.60 | $21.07 | 411,848 |
| 2017-10-18 | $43.73 | $44.40 | $43.66 | $44.31 | $21.41 | 483,243 |
| 2017-10-17 | $43.68 | $43.96 | $43.50 | $43.57 | $21.05 | 482,395 |
| 2017-10-16 | $43.15 | $43.90 | $43.12 | $43.63 | $21.08 | 355,301 |
| 2017-10-13 | $43.20 | $43.33 | $42.90 | $43.17 | $20.86 | 317,661 |
| 2017-10-12 | $43.12 | $43.34 | $42.94 | $42.98 | $20.77 | 275,264 |
| 2017-10-11 | $42.98 | $43.37 | $42.80 | $43.21 | $20.88 | 317,236 |
| 2017-10-10 | $42.99 | $43.44 | $42.94 | $42.98 | $20.77 | 519,632 |
| 2017-10-09 | $42.99 | $43.07 | $42.76 | $42.98 | $20.77 | 215,525 |
| 2017-10-06 | $42.90 | $43.36 | $42.90 | $43.09 | $20.82 | 330,052 |
| 2017-10-05 | $43.08 | $43.50 | $42.92 | $43.05 | $20.80 | 594,385 |
| 2017-10-04 | $42.72 | $43.23 | $42.57 | $43.12 | $20.84 | 451,540 |
| 2017-10-03 | $42.45 | $42.72 | $42.26 | $42.72 | $20.64 | 477,753 |
| 2017-10-02 | $43.22 | $43.32 | $42.31 | $42.34 | $20.46 | 900,616 |
| 2017-09-29 | $43.00 | $43.31 | $42.87 | $43.14 | $20.85 | 494,775 |
| 2017-09-28 | $43.00 | $43.12 | $42.82 | $42.95 | $20.75 | 481,338 |
| 2017-09-27 | $43.14 | $43.54 | $42.85 | $43.00 | $20.78 | 878,461 |
| 2017-09-26 | $42.81 | $43.14 | $42.61 | $42.97 | $20.76 | 653,817 |
| 2017-09-25 | $42.60 | $43.25 | $42.60 | $42.95 | $20.75 | 705,453 |
| 2017-09-22 | $42.73 | $42.91 | $42.38 | $42.60 | $20.58 | 706,285 |
| 2017-09-21 | $43.50 | $43.50 | $42.77 | $42.80 | $20.68 | 1,039,185 |
| 2017-09-20 | $43.68 | $43.94 | $43.26 | $43.54 | $21.04 | 1,061,230 |
| 2017-09-19 | $43.70 | $43.95 | $43.35 | $43.66 | $21.10 | 1,330,494 |
| 2017-09-18 | $43.06 | $43.82 | $43.06 | $43.72 | $21.13 | 4,743,261 |
| 2017-09-15 | $42.10 | $42.37 | $41.73 | $42.13 | $20.36 | 4,378,506 |
| 2017-09-14 | $41.87 | $42.10 | $41.75 | $42.10 | $20.34 | 3,154,189 |
| 2017-09-13 | $42.06 | $42.10 | $41.58 | $41.58 | $20.09 | 3,034,500 |
| 2017-09-12 | $41.34 | $42.07 | $41.34 | $41.79 | $20.19 | 11,552,180 |
| 2017-09-11 | $44.08 | $44.88 | $43.73 | $43.84 | $21.18 | 2,445,053 |
| 2017-09-08 | $42.71 | $43.59 | $42.59 | $43.35 | $20.95 | 1,000,421 |
| 2017-09-07 | $42.31 | $43.20 | $42.31 | $42.64 | $20.60 | 603,763 |
| 2017-09-06 | $43.30 | $43.62 | $42.11 | $42.31 | $20.44 | 1,183,617 |
| 2017-09-05 | $43.57 | $43.88 | $42.98 | $43.12 | $20.84 | 553,044 |
| 2017-09-01 | $44.36 | $44.40 | $43.37 | $43.40 | $20.97 | 545,731 |
| 2017-08-31 | $43.78 | $44.24 | $43.74 | $44.13 | $21.32 | 787,590 |
| 2017-08-30 | $43.55 | $43.85 | $43.49 | $43.66 | $21.10 | 454,095 |
| 2017-08-29 | $43.34 | $43.85 | $43.23 | $43.63 | $21.08 | 632,582 |
| 2017-08-28 | $43.82 | $44.05 | $43.50 | $43.77 | $20.94 | 386,559 |
| 2017-08-25 | $43.84 | $43.98 | $43.77 | $43.79 | $20.95 | 394,633 |
| 2017-08-24 | $43.96 | $44.11 | $43.77 | $43.79 | $20.95 | 388,909 |
| 2017-08-23 | $44.15 | $44.18 | $43.71 | $43.94 | $21.02 | 832,278 |
| 2017-08-22 | $44.17 | $44.88 | $44.00 | $44.25 | $21.17 | 673,873 |
| 2017-08-21 | $44.10 | $44.91 | $44.01 | $44.64 | $21.36 | 498,412 |
| 2017-08-18 | $44.00 | $44.36 | $43.78 | $44.20 | $21.15 | 319,966 |
| 2017-08-17 | $44.26 | $44.74 | $44.01 | $44.03 | $21.07 | 678,353 |
| 2017-08-16 | $43.80 | $44.33 | $43.64 | $44.26 | $21.18 | 1,199,071 |
| 2017-08-15 | $43.26 | $43.78 | $43.05 | $43.69 | $20.90 | 605,329 |
| 2017-08-14 | $42.79 | $43.50 | $42.55 | $43.25 | $20.69 | 394,768 |
| 2017-08-11 | $42.13 | $42.90 | $41.85 | $42.51 | $20.34 | 495,625 |
| 2017-08-10 | $43.06 | $43.21 | $42.15 | $42.45 | $20.31 | 588,853 |
| 2017-08-09 | $42.59 | $43.48 | $41.82 | $43.29 | $20.71 | 1,309,687 |
| 2017-08-08 | $41.55 | $43.37 | $41.40 | $43.09 | $20.62 | 937,206 |
| 2017-08-07 | $41.30 | $41.80 | $41.25 | $41.55 | $19.88 | 836,238 |
| 2017-08-04 | $40.45 | $40.48 | $40.22 | $40.25 | $19.26 | 281,221 |
| 2017-08-03 | $40.50 | $41.05 | $39.80 | $40.25 | $19.26 | 693,386 |
| 2017-08-02 | $40.79 | $41.21 | $40.79 | $40.92 | $19.58 | 312,266 |
| 2017-08-01 | $40.69 | $40.89 | $40.41 | $40.78 | $19.51 | 301,108 |
| 2017-07-31 | $40.16 | $40.53 | $40.11 | $40.46 | $19.36 | 243,282 |
| 2017-07-28 | $40.30 | $40.58 | $40.13 | $40.27 | $19.27 | 372,713 |
| 2017-07-27 | $40.60 | $40.75 | $40.24 | $40.37 | $19.31 | 382,502 |
| 2017-07-26 | $40.64 | $40.85 | $40.51 | $40.63 | $19.44 | 250,037 |
| 2017-07-25 | $40.65 | $40.76 | $40.37 | $40.55 | $19.40 | 214,737 |
| 2017-07-24 | $40.43 | $40.64 | $40.18 | $40.53 | $19.39 | 271,461 |
| 2017-07-21 | $40.47 | $40.53 | $40.22 | $40.44 | $19.35 | 204,311 |
| 2017-07-20 | $39.85 | $40.34 | $39.73 | $40.28 | $19.27 | 263,909 |
| 2017-07-19 | $39.75 | $40.06 | $39.75 | $39.79 | $19.04 | 415,569 |
| 2017-07-18 | $39.97 | $40.24 | $39.66 | $39.76 | $19.02 | 378,808 |
| 2017-07-17 | $40.45 | $40.50 | $39.88 | $39.97 | $19.12 | 380,377 |
| 2017-07-14 | $40.12 | $40.53 | $40.02 | $40.38 | $19.32 | 259,153 |
| 2017-07-13 | $40.72 | $40.72 | $40.06 | $40.20 | $19.23 | 227,577 |
| 2017-07-12 | $40.30 | $40.80 | $40.11 | $40.53 | $19.39 | 300,340 |
| 2017-07-11 | $40.24 | $40.30 | $40.00 | $40.10 | $19.19 | 343,420 |
| 2017-07-10 | $40.36 | $40.67 | $40.21 | $40.28 | $19.27 | 244,056 |
| 2017-07-07 | $40.75 | $40.81 | $40.25 | $40.38 | $19.32 | 404,700 |
| 2017-07-06 | $41.15 | $41.40 | $40.66 | $40.66 | $19.45 | 299,533 |
| 2017-07-05 | $41.45 | $41.54 | $40.96 | $41.43 | $19.82 | 305,212 |
| 2017-07-03 | $41.00 | $41.39 | $40.92 | $41.17 | $19.70 | 165,525 |
| 2017-06-30 | $40.89 | $41.20 | $40.82 | $40.91 | $19.57 | 263,499 |
| 2017-06-29 | $41.03 | $41.26 | $40.53 | $40.98 | $19.61 | 346,565 |
| 2017-06-28 | $41.05 | $41.55 | $41.05 | $41.12 | $19.67 | 243,877 |
| 2017-06-27 | $41.16 | $41.31 | $40.97 | $41.04 | $19.64 | 312,439 |
| 2017-06-26 | $41.09 | $41.33 | $40.93 | $41.05 | $19.64 | 295,322 |
| 2017-06-23 | $40.68 | $41.00 | $40.48 | $40.91 | $19.57 | 233,881 |
| 2017-06-22 | $40.58 | $41.04 | $40.43 | $40.63 | $19.44 | 571,675 |
| 2017-06-21 | $40.47 | $40.71 | $40.26 | $40.39 | $19.32 | 274,394 |
| 2017-06-20 | $40.70 | $40.91 | $40.40 | $40.51 | $19.38 | 331,416 |
| 2017-06-19 | $40.17 | $41.04 | $39.89 | $40.85 | $19.54 | 460,328 |
| 2017-06-16 | $40.16 | $40.44 | $39.95 | $40.24 | $19.25 | 796,923 |
| 2017-06-15 | $39.15 | $39.78 | $39.03 | $39.73 | $19.01 | 359,830 |
| 2017-06-14 | $39.97 | $40.00 | $39.35 | $39.43 | $18.87 | 495,588 |
| 2017-06-13 | $39.71 | $40.07 | $39.17 | $39.89 | $19.09 | 538,036 |
| 2017-06-12 | $40.12 | $40.16 | $39.54 | $39.80 | $19.04 | 704,928 |
| 2017-06-09 | $40.09 | $40.48 | $39.97 | $40.15 | $19.21 | 362,505 |
| 2017-06-08 | $40.16 | $40.19 | $39.92 | $40.09 | $19.18 | 621,395 |
| 2017-06-07 | $40.67 | $40.67 | $40.09 | $40.15 | $19.21 | 579,235 |
| 2017-06-06 | $40.54 | $40.65 | $40.37 | $40.45 | $19.35 | 449,398 |
| 2017-06-05 | $40.85 | $40.89 | $40.21 | $40.55 | $19.40 | 521,435 |
| 2017-06-02 | $41.25 | $41.33 | $40.75 | $40.80 | $19.52 | 644,330 |
| 2017-06-01 | $40.50 | $41.08 | $40.37 | $40.91 | $19.57 | 553,852 |
| 2017-05-31 | $40.39 | $40.58 | $40.09 | $40.50 | $19.38 | 718,450 |
| 2017-05-30 | $40.25 | $40.41 | $39.96 | $40.25 | $19.26 | 495,806 |
| 2017-05-26 | $40.19 | $40.19 | $39.76 | $40.10 | $19.19 | 330,030 |
| 2017-05-25 | $40.63 | $40.63 | $40.00 | $40.23 | $19.04 | 424,026 |
| 2017-05-24 | $40.26 | $40.84 | $40.16 | $40.55 | $19.19 | 466,441 |
| 2017-05-23 | $40.08 | $40.30 | $39.86 | $40.06 | $18.96 | 467,975 |
| 2017-05-22 | $39.62 | $40.30 | $39.62 | $40.08 | $18.97 | 399,495 |
| 2017-05-19 | $39.09 | $39.79 | $39.00 | $39.61 | $18.75 | 774,505 |
| 2017-05-18 | $39.40 | $39.49 | $38.79 | $39.01 | $18.46 | 1,032,575 |
| 2017-05-17 | $40.30 | $40.31 | $39.40 | $39.52 | $18.71 | 662,928 |
| 2017-05-16 | $40.95 | $41.00 | $40.30 | $40.47 | $19.15 | 562,469 |
| 2017-05-15 | $40.07 | $40.59 | $39.90 | $40.36 | $19.10 | 647,258 |
| 2017-05-12 | $39.53 | $40.08 | $39.40 | $39.87 | $18.87 | 489,805 |
| 2017-05-11 | $39.63 | $39.63 | $39.28 | $39.45 | $18.67 | 409,884 |
| 2017-05-10 | $39.84 | $39.84 | $39.41 | $39.63 | $18.76 | 427,571 |
| 2017-05-09 | $40.15 | $40.15 | $39.53 | $39.68 | $18.78 | 601,139 |
| 2017-05-08 | $40.35 | $40.41 | $39.65 | $40.00 | $18.93 | 564,187 |
| 2017-05-05 | $39.15 | $40.19 | $39.02 | $40.08 | $18.97 | 480,120 |
| 2017-05-04 | $39.20 | $39.37 | $38.81 | $38.91 | $18.42 | 484,545 |
| 2017-05-03 | $39.36 | $39.55 | $39.12 | $39.14 | $18.53 | 508,420 |
| 2017-05-02 | $39.32 | $39.37 | $39.08 | $39.35 | $18.62 | 411,055 |
| 2017-05-01 | $39.62 | $39.85 | $39.26 | $39.30 | $18.60 | 489,195 |
| 2017-04-28 | $39.14 | $39.52 | $38.98 | $39.37 | $18.63 | 337,152 |
| 2017-04-27 | $39.30 | $39.30 | $38.86 | $39.11 | $18.51 | 321,839 |
| 2017-04-26 | $39.70 | $39.72 | $39.09 | $39.12 | $18.52 | 589,552 |
| 2017-04-25 | $39.50 | $39.67 | $39.17 | $39.62 | $18.75 | 568,139 |
| 2017-04-24 | $39.80 | $40.31 | $39.02 | $39.34 | $18.62 | 1,128,686 |
| 2017-04-21 | $38.77 | $38.77 | $38.36 | $38.57 | $18.26 | 260,998 |
| 2017-04-20 | $38.64 | $38.64 | $38.28 | $38.52 | $18.23 | 419,702 |
| 2017-04-19 | $38.76 | $38.79 | $38.33 | $38.51 | $18.23 | 416,120 |
| 2017-04-18 | $39.40 | $39.44 | $38.77 | $38.80 | $18.36 | 481,551 |
| 2017-04-17 | $39.17 | $39.70 | $39.10 | $39.42 | $18.66 | 517,891 |
| 2017-04-13 | $38.91 | $39.22 | $38.82 | $39.09 | $18.50 | 950,804 |
| 2017-04-12 | $38.41 | $38.95 | $38.41 | $38.89 | $18.41 | 460,677 |
| 2017-04-11 | $38.36 | $38.61 | $38.25 | $38.49 | $18.22 | 448,163 |
| 2017-04-10 | $37.86 | $38.48 | $37.86 | $38.36 | $18.16 | 478,091 |
| 2017-04-07 | $38.07 | $38.29 | $37.88 | $37.99 | $17.98 | 699,612 |
| 2017-04-06 | $38.23 | $38.31 | $38.04 | $38.07 | $18.02 | 796,368 |
| 2017-04-05 | $38.39 | $38.43 | $38.05 | $38.28 | $18.12 | 689,514 |
| 2017-04-04 | $38.59 | $38.65 | $38.17 | $38.34 | $18.15 | 683,371 |
| 2017-04-03 | $38.57 | $38.67 | $38.27 | $38.53 | $18.24 | 681,327 |
| 2017-03-31 | $38.79 | $38.92 | $38.54 | $38.67 | $18.30 | 489,281 |
| 2017-03-30 | $38.95 | $39.05 | $38.61 | $38.68 | $18.31 | 534,023 |
| 2017-03-29 | $38.89 | $39.25 | $38.62 | $38.93 | $18.43 | 814,712 |
| 2017-03-28 | $38.76 | $38.95 | $38.64 | $38.78 | $18.35 | 923,341 |
| 2017-03-27 | $38.24 | $38.96 | $38.15 | $38.64 | $18.29 | 784,536 |
| 2017-03-24 | $37.62 | $38.37 | $37.62 | $38.29 | $18.12 | 399,584 |
| 2017-03-23 | $37.61 | $38.06 | $37.41 | $37.58 | $17.79 | 578,766 |
| 2017-03-22 | $37.01 | $37.75 | $36.93 | $37.64 | $17.82 | 822,706 |
| 2017-03-21 | $36.88 | $37.11 | $36.85 | $36.98 | $17.50 | 367,464 |
| 2017-03-20 | $36.75 | $36.86 | $36.58 | $36.75 | $17.39 | 359,103 |
| 2017-03-17 | $36.75 | $36.82 | $36.51 | $36.75 | $17.39 | 655,315 |
| 2017-03-16 | $36.78 | $36.81 | $36.56 | $36.72 | $17.38 | 504,485 |
| 2017-03-15 | $36.23 | $36.68 | $36.18 | $36.56 | $17.30 | 396,575 |
| 2017-03-14 | $36.18 | $36.45 | $36.05 | $36.23 | $17.15 | 486,751 |
| 2017-03-13 | $35.98 | $36.27 | $35.84 | $36.22 | $17.14 | 350,644 |
| 2017-03-10 | $35.65 | $36.07 | $35.65 | $35.89 | $16.99 | 467,448 |
| 2017-03-09 | $35.36 | $35.65 | $35.36 | $35.56 | $16.83 | 325,185 |
| 2017-03-08 | $35.50 | $35.74 | $35.34 | $35.50 | $16.80 | 349,258 |
| 2017-03-07 | $35.34 | $35.58 | $35.30 | $35.54 | $16.82 | 285,672 |
| 2017-03-06 | $35.92 | $35.92 | $35.31 | $35.52 | $16.81 | 388,039 |
| 2017-03-03 | $35.56 | $35.90 | $35.40 | $35.82 | $16.95 | 593,522 |
| 2017-03-02 | $35.90 | $36.17 | $35.57 | $35.64 | $16.87 | 731,430 |
| 2017-03-01 | $36.27 | $36.32 | $35.89 | $36.00 | $17.04 | 672,613 |
| 2017-02-28 | $36.52 | $36.66 | $36.01 | $36.08 | $17.08 | 476,130 |
| 2017-02-27 | $36.53 | $36.72 | $36.37 | $36.62 | $17.33 | 763,596 |
| 2017-02-24 | $36.72 | $36.81 | $36.30 | $36.48 | $17.27 | 775,230 |
| 2017-02-23 | $36.99 | $36.99 | $36.70 | $36.91 | $17.26 | 483,823 |
| 2017-02-22 | $36.90 | $36.91 | $36.50 | $36.75 | $17.19 | 588,124 |
| 2017-02-21 | $36.78 | $37.05 | $36.33 | $37.05 | $17.33 | 746,869 |
| 2017-02-17 | $36.48 | $36.58 | $36.12 | $36.27 | $16.96 | 493,273 |
| 2017-02-16 | $36.88 | $36.88 | $36.04 | $36.33 | $16.99 | 605,204 |
| 2017-02-15 | $36.51 | $36.86 | $36.40 | $36.67 | $17.15 | 460,597 |
| 2017-02-14 | $36.50 | $36.77 | $36.40 | $36.65 | $17.14 | 544,573 |
| 2017-02-13 | $36.14 | $36.62 | $35.96 | $36.48 | $17.06 | 759,927 |
| 2017-02-10 | $36.80 | $37.38 | $36.03 | $36.06 | $16.87 | 1,217,981 |
| 2017-02-09 | $35.90 | $36.83 | $35.90 | $36.51 | $17.08 | 651,030 |
| 2017-02-08 | $35.26 | $36.01 | $35.17 | $35.69 | $16.69 | 464,909 |
| 2017-02-07 | $35.00 | $35.31 | $34.74 | $35.31 | $16.52 | 537,756 |
| 2017-02-06 | $35.64 | $35.69 | $34.88 | $35.03 | $16.38 | 717,984 |
| 2017-02-03 | $34.83 | $35.36 | $34.61 | $35.31 | $16.52 | 1,081,170 |
| 2017-02-02 | $35.11 | $35.11 | $34.55 | $34.61 | $16.19 | 389,667 |
| 2017-02-01 | $35.02 | $35.71 | $34.39 | $34.63 | $16.20 | 536,373 |
| 2017-01-31 | $34.39 | $35.00 | $34.34 | $34.95 | $16.35 | 715,903 |
| 2017-01-30 | $35.39 | $35.44 | $34.30 | $34.44 | $16.11 | 1,009,624 |
| 2017-01-27 | $35.29 | $35.81 | $35.29 | $35.58 | $16.64 | 382,885 |
| 2017-01-26 | $36.05 | $36.08 | $35.37 | $35.44 | $16.58 | 332,804 |
| 2017-01-25 | $35.94 | $35.94 | $35.51 | $35.80 | $16.74 | 282,796 |
| 2017-01-24 | $35.00 | $35.82 | $35.00 | $35.63 | $16.67 | 408,742 |
| 2017-01-23 | $35.78 | $35.78 | $34.90 | $35.00 | $16.37 | 472,464 |
| 2017-01-20 | $35.40 | $35.69 | $35.40 | $35.51 | $16.61 | 307,230 |
| 2017-01-19 | $35.50 | $35.66 | $35.35 | $35.47 | $16.59 | 514,666 |
| 2017-01-18 | $35.97 | $36.20 | $35.37 | $35.42 | $16.57 | 527,677 |
| 2017-01-17 | $35.30 | $36.27 | $35.30 | $35.81 | $16.75 | 693,880 |
| 2017-01-13 | $34.38 | $34.72 | $34.26 | $34.62 | $16.19 | 388,303 |
| 2017-01-12 | $34.47 | $34.59 | $34.26 | $34.38 | $16.08 | 300,918 |
| 2017-01-11 | $33.96 | $34.54 | $33.96 | $34.32 | $16.05 | 353,060 |
| 2017-01-10 | $34.09 | $34.48 | $33.96 | $34.08 | $15.94 | 337,330 |
| 2017-01-09 | $34.70 | $34.70 | $34.08 | $34.25 | $16.02 | 364,334 |
| 2017-01-06 | $34.43 | $34.65 | $34.22 | $34.61 | $16.19 | 474,709 |
| 2017-01-05 | $34.13 | $34.48 | $34.00 | $34.29 | $16.04 | 477,644 |
| 2017-01-04 | $33.76 | $34.10 | $33.76 | $33.99 | $15.90 | 607,372 |
| 2017-01-03 | $33.70 | $33.75 | $33.20 | $33.44 | $15.64 | 544,699 |
| 2016-12-30 | $33.60 | $33.66 | $33.31 | $33.47 | $15.65 | 226,682 |
| 2016-12-29 | $33.09 | $33.46 | $33.09 | $33.36 | $15.60 | 203,921 |
| 2016-12-28 | $33.17 | $33.61 | $33.11 | $33.16 | $15.51 | 271,750 |
| 2016-12-27 | $33.79 | $33.88 | $33.26 | $33.38 | $15.61 | 247,386 |
| 2016-12-23 | $33.35 | $33.99 | $33.35 | $33.58 | $15.71 | 306,917 |
| 2016-12-22 | $33.10 | $33.70 | $33.01 | $33.48 | $15.66 | 422,521 |
| 2016-12-21 | $33.14 | $33.69 | $33.03 | $33.17 | $15.51 | 414,020 |
| 2016-12-20 | $33.41 | $33.50 | $33.07 | $33.22 | $15.54 | 704,635 |
| 2016-12-19 | $33.25 | $33.76 | $33.01 | $33.40 | $15.62 | 567,357 |
| 2016-12-16 | $32.43 | $33.21 | $32.31 | $33.19 | $15.52 | 1,060,061 |
| 2016-12-15 | $32.06 | $32.45 | $32.04 | $32.35 | $15.13 | 387,587 |
| 2016-12-14 | $32.53 | $32.93 | $32.22 | $32.27 | $15.09 | 881,756 |
| 2016-12-13 | $32.67 | $32.90 | $32.41 | $32.47 | $15.19 | 703,955 |
| 2016-12-12 | $32.76 | $32.89 | $32.49 | $32.69 | $15.29 | 700,654 |
| 2016-12-09 | $32.79 | $32.99 | $32.65 | $32.73 | $15.31 | 669,693 |
| 2016-12-08 | $32.46 | $32.75 | $31.96 | $32.68 | $15.29 | 912,851 |
| 2016-12-07 | $32.07 | $32.55 | $31.91 | $32.46 | $15.18 | 1,260,265 |
| 2016-12-06 | $31.99 | $32.09 | $31.83 | $32.04 | $14.99 | 688,082 |
| 2016-12-05 | $32.00 | $32.02 | $31.59 | $31.99 | $14.96 | 854,175 |
| 2016-12-02 | $31.93 | $32.00 | $31.81 | $32.00 | $14.97 | 877,637 |
| 2016-12-01 | $31.81 | $31.95 | $31.61 | $31.86 | $14.90 | 1,715,182 |
| 2016-11-30 | $31.70 | $31.80 | $31.42 | $31.50 | $14.73 | 1,280,588 |
| 2016-11-29 | $31.15 | $31.81 | $31.03 | $31.69 | $14.82 | 7,071,103 |
| 2016-11-28 | $33.03 | $33.06 | $32.59 | $32.81 | $15.35 | 323,448 |
| 2016-11-25 | $33.18 | $33.32 | $32.96 | $33.04 | $15.27 | 209,200 |
| 2016-11-23 | $33.13 | $33.55 | $32.99 | $33.05 | $15.28 | 1,490,052 |
| 2016-11-22 | $33.09 | $33.66 | $32.59 | $32.99 | $15.25 | 290,875 |
| 2016-11-21 | $32.32 | $33.20 | $32.23 | $33.02 | $15.26 | 363,958 |
| 2016-11-18 | $32.30 | $32.30 | $31.93 | $32.22 | $14.89 | 245,154 |
| 2016-11-17 | $31.78 | $32.46 | $31.78 | $32.11 | $14.84 | 377,596 |
| 2016-11-16 | $31.73 | $32.12 | $31.71 | $31.92 | $14.75 | 324,013 |
| 2016-11-15 | $31.13 | $31.93 | $31.13 | $31.76 | $14.68 | 596,981 |
| 2016-11-14 | $32.53 | $32.54 | $30.76 | $31.16 | $14.40 | 687,617 |
| 2016-11-11 | $32.34 | $32.78 | $32.20 | $32.27 | $14.91 | 307,507 |
| 2016-11-10 | $34.50 | $34.50 | $32.48 | $32.48 | $15.01 | 739,614 |
| 2016-11-09 | $32.58 | $34.00 | $32.53 | $33.98 | $15.71 | 456,439 |
| 2016-11-08 | $33.50 | $33.96 | $33.38 | $33.71 | $15.58 | 200,081 |
| 2016-11-07 | $32.36 | $33.70 | $32.36 | $33.44 | $15.46 | 317,556 |
| 2016-11-04 | $32.61 | $33.25 | $31.03 | $32.08 | $14.83 | 777,287 |
| 2016-11-03 | $32.99 | $33.28 | $32.84 | $33.21 | $15.35 | 176,230 |
| 2016-11-02 | $33.37 | $33.45 | $32.57 | $32.93 | $15.22 | 327,778 |
| 2016-11-01 | $33.94 | $34.03 | $33.25 | $33.29 | $15.39 | 339,712 |
| 2016-10-31 | $33.68 | $34.24 | $33.68 | $33.83 | $15.64 | 285,462 |
| 2016-10-28 | $34.00 | $34.21 | $33.71 | $33.88 | $15.66 | 272,022 |
| 2016-10-27 | $34.40 | $34.41 | $33.90 | $34.16 | $15.79 | 229,276 |
| 2016-10-26 | $34.10 | $34.34 | $33.90 | $34.18 | $15.80 | 182,700 |
| 2016-10-25 | $34.09 | $34.40 | $34.06 | $34.11 | $15.77 | 195,276 |
| 2016-10-24 | $34.34 | $34.49 | $33.98 | $34.16 | $15.79 | 247,210 |
| 2016-10-21 | $34.44 | $34.85 | $34.12 | $34.30 | $15.85 | 263,104 |
| 2016-10-20 | $34.49 | $34.78 | $34.27 | $34.34 | $15.87 | 237,756 |
| 2016-10-19 | $33.95 | $34.32 | $33.90 | $34.29 | $15.85 | 278,807 |
| 2016-10-18 | $34.25 | $34.61 | $33.88 | $33.99 | $15.71 | 276,837 |
| 2016-10-17 | $34.05 | $34.17 | $33.95 | $34.04 | $15.73 | 189,043 |
| 2016-10-14 | $33.84 | $34.23 | $33.84 | $34.02 | $15.72 | 202,188 |
| 2016-10-13 | $33.65 | $34.10 | $33.47 | $33.90 | $15.67 | 236,008 |
| 2016-10-12 | $33.18 | $33.65 | $33.06 | $33.61 | $15.53 | 244,784 |
| 2016-10-11 | $33.86 | $33.86 | $33.12 | $33.16 | $15.33 | 254,251 |
| 2016-10-10 | $33.42 | $33.99 | $33.42 | $33.80 | $15.62 | 143,611 |
| 2016-10-07 | $33.41 | $33.69 | $33.18 | $33.42 | $15.45 | 256,882 |
| 2016-10-06 | $33.75 | $33.94 | $33.41 | $33.44 | $15.46 | 237,202 |
| 2016-10-05 | $33.90 | $33.95 | $33.54 | $33.85 | $15.65 | 370,018 |
| 2016-10-04 | $34.68 | $34.68 | $33.53 | $33.66 | $15.56 | 395,905 |
| 2016-10-03 | $34.78 | $34.92 | $34.35 | $34.57 | $15.98 | 247,371 |
| 2016-09-30 | $34.65 | $34.88 | $34.33 | $34.64 | $16.01 | 420,124 |
| 2016-09-29 | $34.21 | $34.49 | $34.07 | $34.34 | $15.87 | 259,640 |
| 2016-09-28 | $33.83 | $34.34 | $33.83 | $34.22 | $15.82 | 334,296 |
| 2016-09-27 | $34.40 | $34.40 | $33.69 | $33.97 | $15.70 | 420,949 |
| 2016-09-26 | $34.28 | $35.03 | $34.26 | $34.38 | $15.89 | 324,812 |
| 2016-09-23 | $34.21 | $34.63 | $33.52 | $34.58 | $15.98 | 358,952 |
| 2016-09-22 | $33.91 | $34.58 | $33.78 | $34.07 | $15.75 | 447,909 |
| 2016-09-21 | $33.57 | $33.74 | $32.75 | $33.55 | $15.51 | 346,125 |
| 2016-09-20 | $34.22 | $34.24 | $33.22 | $33.29 | $15.39 | 454,201 |
| 2016-09-19 | $33.01 | $34.11 | $33.01 | $33.97 | $15.70 | 563,823 |
| 2016-09-16 | $32.64 | $33.06 | $32.50 | $32.74 | $15.13 | 384,385 |
| 2016-09-15 | $31.99 | $33.08 | $31.98 | $32.85 | $15.18 | 432,000 |
| 2016-09-14 | $47.01 | $47.69 | $46.93 | $47.58 | $14.66 | 276,091 |
| 2016-09-13 | $47.34 | $47.34 | $46.51 | $46.82 | $14.43 | 294,396 |
| 2016-09-12 | $47.31 | $48.42 | $46.79 | $47.83 | $14.74 | 427,976 |
| 2016-09-09 | $49.16 | $49.19 | $47.53 | $47.67 | $14.69 | 475,798 |
| 2016-09-08 | $49.16 | $49.89 | $49.11 | $49.59 | $15.28 | 485,104 |
| 2016-09-07 | $49.14 | $49.14 | $48.86 | $49.02 | $15.10 | 440,944 |
| 2016-09-06 | $48.80 | $49.17 | $48.71 | $49.10 | $15.13 | 274,886 |
| 2016-09-02 | $48.62 | $48.82 | $48.54 | $48.70 | $15.01 | 257,805 |
| 2016-09-01 | $47.70 | $48.20 | $47.49 | $48.05 | $14.81 | 258,604 |
| 2016-08-31 | $48.10 | $48.57 | $47.87 | $47.94 | $14.77 | 272,389 |
| 2016-08-30 | $48.30 | $48.63 | $48.14 | $48.31 | $14.89 | 243,595 |
| 2016-08-29 | $48.44 | $48.68 | $48.24 | $48.39 | $14.91 | 265,297 |
| 2016-08-26 | $49.25 | $49.43 | $48.59 | $48.67 | $14.82 | 406,924 |
| 2016-08-25 | $48.93 | $49.17 | $48.84 | $48.90 | $14.89 | 251,039 |
| 2016-08-24 | $49.68 | $49.68 | $49.00 | $49.07 | $14.94 | 276,154 |
| 2016-08-23 | $49.27 | $49.66 | $48.96 | $49.35 | $15.02 | 265,040 |
| 2016-08-22 | $49.10 | $49.10 | $48.75 | $48.87 | $14.88 | 427,676 |
| 2016-08-19 | $49.87 | $50.03 | $48.80 | $49.10 | $14.95 | 379,421 |
| 2016-08-18 | $49.98 | $50.37 | $49.78 | $50.06 | $15.24 | 353,752 |
| 2016-08-17 | $49.81 | $50.39 | $49.50 | $50.00 | $15.22 | 294,088 |
| 2016-08-16 | $50.34 | $50.34 | $49.71 | $49.81 | $15.16 | 264,131 |
| 2016-08-15 | $50.20 | $50.49 | $49.89 | $50.04 | $15.23 | 384,004 |
| 2016-08-12 | $50.42 | $50.52 | $49.90 | $50.00 | $15.22 | 226,374 |
| 2016-08-11 | $50.19 | $50.63 | $50.03 | $50.13 | $15.26 | 362,189 |
| 2016-08-10 | $50.05 | $50.20 | $49.76 | $50.07 | $15.24 | 428,298 |
| 2016-08-09 | $49.59 | $49.62 | $49.31 | $49.56 | $15.09 | 263,123 |
| 2016-08-08 | $49.05 | $49.71 | $48.92 | $49.37 | $15.03 | 311,784 |
| 2016-08-05 | $48.82 | $49.09 | $48.19 | $48.93 | $14.90 | 373,869 |
| 2016-08-04 | $47.60 | $48.88 | $47.43 | $48.52 | $14.77 | 465,128 |
| 2016-08-03 | $46.51 | $47.74 | $46.51 | $47.10 | $14.34 | 389,365 |
| 2016-08-02 | $46.28 | $46.86 | $46.17 | $46.68 | $14.21 | 366,521 |
| 2016-08-01 | $47.18 | $47.18 | $46.24 | $46.28 | $14.09 | 195,027 |
| 2016-07-29 | $45.75 | $47.23 | $45.62 | $47.06 | $14.33 | 340,333 |
| 2016-07-28 | $45.60 | $45.95 | $45.18 | $45.56 | $13.87 | 310,635 |
| 2016-07-27 | $46.47 | $46.47 | $45.67 | $45.68 | $13.91 | 247,610 |
| 2016-07-26 | $46.40 | $46.83 | $46.19 | $46.25 | $14.08 | 168,696 |
| 2016-07-25 | $46.75 | $46.75 | $46.07 | $46.44 | $14.14 | 211,563 |
| 2016-07-22 | $47.02 | $47.29 | $46.42 | $46.74 | $14.23 | 193,437 |
| 2016-07-21 | $47.83 | $48.04 | $46.91 | $46.99 | $14.30 | 283,577 |
| 2016-07-20 | $47.00 | $48.12 | $46.95 | $47.82 | $14.56 | 442,708 |
| 2016-07-19 | $46.65 | $47.37 | $46.43 | $47.10 | $14.34 | 382,921 |
| 2016-07-18 | $46.56 | $47.19 | $46.51 | $46.92 | $14.28 | 381,167 |
| 2016-07-15 | $46.73 | $46.73 | $46.04 | $46.56 | $14.17 | 364,081 |
| 2016-07-14 | $46.72 | $47.05 | $46.24 | $46.29 | $14.09 | 258,090 |
| 2016-07-13 | $46.80 | $47.31 | $46.51 | $46.66 | $14.20 | 327,516 |
| 2016-07-12 | $46.44 | $47.19 | $46.20 | $46.82 | $14.25 | 454,693 |
| 2016-07-11 | $46.31 | $46.55 | $45.54 | $46.20 | $14.06 | 320,969 |
| 2016-07-08 | $46.00 | $46.39 | $45.59 | $46.31 | $14.10 | 287,627 |
| 2016-07-07 | $46.98 | $46.98 | $45.34 | $45.64 | $13.89 | 484,132 |
| 2016-07-06 | $45.16 | $46.56 | $44.42 | $46.38 | $14.12 | 864,404 |
| 2016-07-05 | $46.11 | $46.22 | $45.51 | $45.70 | $13.91 | 740,892 |
| 2016-07-01 | $45.00 | $46.44 | $45.00 | $46.13 | $14.04 | 617,472 |
| 2016-06-30 | $44.37 | $45.26 | $44.04 | $45.26 | $13.78 | 531,941 |
| 2016-06-29 | $42.64 | $44.29 | $42.64 | $44.16 | $13.44 | 381,845 |
| 2016-06-28 | $42.55 | $42.55 | $41.97 | $42.16 | $12.83 | 478,651 |
| 2016-06-27 | $42.46 | $42.71 | $41.68 | $41.87 | $12.75 | 861,363 |
| 2016-06-24 | $43.17 | $44.23 | $42.52 | $43.07 | $13.11 | 669,351 |
| 2016-06-23 | $44.48 | $44.69 | $44.24 | $44.59 | $13.57 | 267,205 |
| 2016-06-22 | $44.41 | $44.52 | $44.08 | $44.11 | $13.43 | 394,445 |
| 2016-06-21 | $45.10 | $45.10 | $44.07 | $44.35 | $13.50 | 360,581 |
| 2016-06-20 | $44.43 | $45.05 | $44.13 | $44.72 | $13.61 | 218,539 |
| 2016-06-17 | $44.05 | $44.38 | $43.83 | $44.21 | $13.46 | 183,667 |
| 2016-06-16 | $43.70 | $44.12 | $43.09 | $43.86 | $13.35 | 391,204 |
| 2016-06-15 | $44.12 | $44.24 | $43.78 | $44.04 | $13.41 | 584,309 |
| 2016-06-14 | $44.31 | $44.40 | $43.73 | $43.85 | $13.35 | 550,743 |
| 2016-06-13 | $45.07 | $45.07 | $44.38 | $44.39 | $13.51 | 801,694 |
| 2016-06-10 | $45.12 | $45.26 | $44.75 | $45.10 | $13.73 | 343,155 |
| 2016-06-09 | $44.77 | $45.30 | $44.58 | $45.15 | $13.74 | 352,930 |
| 2016-06-08 | $44.20 | $44.83 | $44.20 | $44.67 | $13.60 | 855,000 |
| 2016-06-07 | $43.91 | $44.11 | $43.56 | $43.82 | $13.34 | 405,848 |
| 2016-06-06 | $43.19 | $43.93 | $43.15 | $43.71 | $13.31 | 290,747 |
| 2016-06-03 | $43.10 | $43.75 | $42.98 | $43.08 | $13.11 | 323,769 |
| 2016-06-02 | $42.52 | $43.22 | $42.50 | $42.99 | $13.09 | 248,575 |
| 2016-06-01 | $42.74 | $42.96 | $42.00 | $42.85 | $13.04 | 253,791 |
| 2016-05-31 | $42.45 | $42.93 | $42.33 | $42.76 | $13.02 | 586,756 |
| 2016-05-27 | $42.50 | $42.61 | $42.15 | $42.42 | $12.91 | 291,155 |
| 2016-05-26 | $42.30 | $42.51 | $42.06 | $42.31 | $12.88 | 347,946 |
| 2016-05-25 | $42.62 | $42.84 | $42.29 | $42.62 | $12.80 | 525,238 |
| 2016-05-24 | $42.68 | $42.90 | $42.44 | $42.55 | $12.78 | 358,051 |
| 2016-05-23 | $42.63 | $42.71 | $42.37 | $42.47 | $12.76 | 144,705 |
| 2016-05-20 | $42.76 | $42.96 | $42.52 | $42.70 | $12.83 | 403,257 |
| 2016-05-19 | $43.25 | $43.25 | $42.56 | $42.76 | $12.84 | 278,046 |
| 2016-05-18 | $43.68 | $43.97 | $43.25 | $43.25 | $12.99 | 301,832 |
| 2016-05-17 | $43.35 | $43.95 | $43.29 | $43.83 | $13.17 | 235,821 |
| 2016-05-16 | $43.38 | $43.92 | $43.26 | $43.35 | $13.02 | 243,154 |
| 2016-05-13 | $42.86 | $43.11 | $42.65 | $42.96 | $12.90 | 332,014 |
| 2016-05-12 | $43.63 | $43.86 | $43.28 | $43.36 | $13.02 | 192,754 |
| 2016-05-11 | $43.06 | $43.65 | $42.74 | $43.41 | $13.04 | 274,301 |
| 2016-05-10 | $42.92 | $43.40 | $42.34 | $43.20 | $12.98 | 540,537 |
| 2016-05-09 | $43.46 | $43.46 | $42.54 | $42.75 | $12.84 | 410,381 |
| 2016-05-06 | $42.12 | $43.49 | $42.12 | $43.27 | $13.00 | 379,388 |
| 2016-05-05 | $41.30 | $42.45 | $41.30 | $42.27 | $12.70 | 270,443 |
| 2016-05-04 | $41.93 | $41.97 | $41.22 | $41.52 | $12.47 | 285,029 |
| 2016-05-03 | $41.69 | $42.23 | $41.05 | $41.98 | $12.61 | 443,902 |
| 2016-05-02 | $42.10 | $42.30 | $41.84 | $42.06 | $12.63 | 460,623 |
| 2016-04-29 | $42.61 | $42.78 | $41.81 | $42.18 | $12.67 | 295,384 |
| 2016-04-28 | $42.55 | $42.99 | $42.49 | $42.58 | $12.79 | 232,195 |
| 2016-04-27 | $42.30 | $42.86 | $40.76 | $42.58 | $12.79 | 342,356 |
| 2016-04-26 | $42.20 | $42.61 | $42.13 | $42.28 | $12.70 | 265,595 |
| 2016-04-25 | $42.03 | $42.25 | $41.78 | $42.13 | $12.65 | 249,341 |
| 2016-04-22 | $41.87 | $42.64 | $41.87 | $42.04 | $12.63 | 444,762 |
| 2016-04-21 | $42.00 | $42.01 | $41.48 | $41.83 | $12.56 | 309,486 |
| 2016-04-20 | $41.70 | $42.00 | $41.21 | $41.92 | $12.59 | 354,967 |
| 2016-04-19 | $41.54 | $41.93 | $41.47 | $41.78 | $12.55 | 432,237 |
| 2016-04-18 | $41.25 | $41.59 | $41.20 | $41.48 | $12.46 | 274,911 |
| 2016-04-15 | $41.45 | $41.78 | $41.33 | $41.48 | $12.46 | 181,805 |
| 2016-04-14 | $41.51 | $41.69 | $41.25 | $41.47 | $12.46 | 876,090 |
| 2016-04-13 | $41.60 | $41.60 | $41.32 | $41.59 | $12.49 | 613,140 |
| 2016-04-12 | $41.32 | $41.71 | $40.92 | $41.60 | $12.50 | 941,280 |
| 2016-04-11 | $40.80 | $41.33 | $40.70 | $41.09 | $12.34 | 352,421 |
| 2016-04-08 | $40.10 | $40.71 | $40.10 | $40.64 | $12.21 | 778,971 |
| 2016-04-07 | $40.00 | $40.21 | $39.55 | $39.65 | $11.91 | 501,719 |
| 2016-04-06 | $40.05 | $40.40 | $39.84 | $40.18 | $12.07 | 409,366 |
| 2016-04-05 | $39.52 | $40.49 | $39.10 | $40.17 | $12.07 | 781,101 |
| 2016-04-04 | $41.63 | $41.75 | $40.22 | $40.32 | $12.11 | 795,689 |
| 2016-04-01 | $41.86 | $42.28 | $41.37 | $41.85 | $12.57 | 395,478 |
| 2016-03-31 | $41.44 | $42.33 | $41.26 | $42.13 | $12.65 | 463,788 |
| 2016-03-30 | $41.00 | $41.55 | $40.87 | $41.36 | $12.42 | 423,707 |
| 2016-03-29 | $40.51 | $40.87 | $40.17 | $40.77 | $12.25 | 319,495 |
| 2016-03-28 | $39.90 | $40.56 | $39.84 | $40.48 | $12.16 | 484,008 |
| 2016-03-24 | $39.33 | $40.06 | $39.28 | $39.90 | $11.98 | 381,081 |
| 2016-03-23 | $40.65 | $40.70 | $39.74 | $39.74 | $11.94 | 644,189 |
| 2016-03-22 | $40.61 | $40.92 | $40.11 | $40.66 | $12.21 | 520,094 |
| 2016-03-21 | $40.15 | $40.77 | $40.08 | $40.72 | $12.23 | 480,853 |
| 2016-03-18 | $40.44 | $40.58 | $40.11 | $40.15 | $12.06 | 630,922 |
| 2016-03-17 | $40.03 | $40.67 | $39.98 | $40.25 | $12.09 | 707,313 |
| 2016-03-16 | $39.72 | $40.24 | $39.52 | $40.00 | $12.01 | 497,911 |
| 2016-03-15 | $38.99 | $39.82 | $38.68 | $39.80 | $11.95 | 320,180 |
| 2016-03-14 | $39.34 | $39.54 | $38.96 | $39.35 | $11.82 | 222,987 |
| 2016-03-11 | $39.25 | $39.61 | $39.02 | $39.46 | $11.85 | 399,671 |
| 2016-03-10 | $39.18 | $39.46 | $38.58 | $38.98 | $11.71 | 370,180 |
| 2016-03-09 | $38.81 | $39.25 | $38.59 | $39.14 | $11.76 | 444,026 |
| 2016-03-08 | $39.15 | $39.19 | $38.49 | $38.65 | $11.61 | 510,251 |
| 2016-03-07 | $37.66 | $39.01 | $37.51 | $38.93 | $11.69 | 526,581 |
| 2016-03-04 | $37.53 | $37.82 | $37.20 | $37.82 | $11.36 | 578,695 |
| 2016-03-03 | $37.44 | $37.46 | $36.81 | $37.36 | $11.22 | 687,236 |
| 2016-03-02 | $38.00 | $38.04 | $37.04 | $37.33 | $11.21 | 454,174 |
| 2016-03-01 | $37.91 | $38.37 | $37.47 | $38.02 | $11.42 | 1,108,938 |
| 2016-02-29 | $37.23 | $37.68 | $37.23 | $37.65 | $11.31 | 617,525 |
| 2016-02-26 | $37.00 | $37.35 | $36.93 | $37.23 | $11.18 | 622,641 |
| 2016-02-25 | $36.19 | $36.96 | $36.19 | $36.89 | $11.08 | 700,988 |
| 2016-02-24 | $36.14 | $36.99 | $35.69 | $36.67 | $10.85 | 788,313 |
| 2016-02-23 | $35.92 | $36.41 | $35.72 | $36.33 | $10.75 | 602,708 |
| 2016-02-22 | $35.91 | $36.48 | $35.31 | $35.66 | $10.55 | 1,245,489 |
| 2016-02-19 | $35.39 | $35.56 | $34.97 | $35.32 | $10.45 | 495,204 |
| 2016-02-18 | $35.35 | $35.83 | $35.29 | $35.52 | $10.51 | 776,114 |
| 2016-02-17 | $35.08 | $35.43 | $34.78 | $35.21 | $10.42 | 899,352 |
| 2016-02-16 | $34.68 | $35.10 | $34.25 | $34.59 | $10.23 | 732,036 |
| 2016-02-12 | $34.41 | $34.73 | $34.03 | $34.26 | $10.13 | 593,900 |
| 2016-02-11 | $34.71 | $34.84 | $33.46 | $33.91 | $10.03 | 1,331,300 |
| 2016-02-10 | $35.33 | $35.73 | $34.97 | $35.10 | $10.38 | 539,539 |
| 2016-02-09 | $35.30 | $35.95 | $35.23 | $35.49 | $10.50 | 782,114 |
| 2016-02-08 | $35.64 | $35.95 | $35.18 | $35.56 | $10.52 | 739,773 |
| 2016-02-05 | $36.32 | $36.66 | $35.80 | $35.81 | $10.59 | 871,975 |
| 2016-02-04 | $35.79 | $36.49 | $35.79 | $36.30 | $10.74 | 728,211 |
| 2016-02-03 | $35.18 | $35.77 | $34.53 | $35.58 | $10.52 | 876,790 |
| 2016-02-02 | $35.41 | $35.52 | $34.70 | $34.85 | $10.31 | 367,567 |
| 2016-02-01 | $35.98 | $36.00 | $35.30 | $35.53 | $10.51 | 350,599 |
| 2016-01-29 | $35.58 | $35.95 | $35.30 | $35.95 | $10.63 | 560,031 |
| 2016-01-28 | $34.16 | $35.35 | $34.12 | $34.95 | $10.34 | 636,125 |
| 2016-01-27 | $33.30 | $34.19 | $33.18 | $33.98 | $10.05 | 1,100,417 |
| 2016-01-26 | $33.07 | $33.49 | $33.02 | $33.31 | $9.85 | 525,916 |
| 2016-01-25 | $33.10 | $33.17 | $32.79 | $32.82 | $9.71 | 367,388 |
| 2016-01-22 | $32.79 | $33.32 | $32.74 | $33.12 | $9.80 | 1,255,992 |
| 2016-01-21 | $32.24 | $32.86 | $32.01 | $32.33 | $9.56 | 664,974 |
| 2016-01-20 | $31.92 | $32.20 | $30.50 | $32.08 | $9.49 | 1,216,090 |
| 2016-01-19 | $32.86 | $32.86 | $32.07 | $32.19 | $9.52 | 840,076 |
| 2016-01-15 | $32.82 | $33.43 | $32.32 | $32.86 | $9.72 | 823,575 |
| 2016-01-14 | $33.93 | $34.16 | $32.93 | $33.64 | $9.95 | 1,093,233 |
| 2016-01-13 | $33.16 | $34.95 | $32.77 | $33.56 | $9.93 | 1,332,388 |
| 2016-01-12 | $34.42 | $34.46 | $31.35 | $32.43 | $9.59 | 2,147,472 |
| 2016-01-11 | $34.36 | $34.63 | $33.66 | $33.98 | $10.05 | 799,346 |
| 2016-01-08 | $34.01 | $34.45 | $33.27 | $34.27 | $10.14 | 1,147,645 |
| 2016-01-07 | $35.05 | $35.47 | $33.86 | $33.96 | $10.05 | 1,870,133 |
| 2016-01-06 | $36.58 | $36.63 | $35.60 | $35.88 | $10.61 | 662,931 |
| 2016-01-05 | $37.57 | $37.57 | $36.72 | $36.97 | $10.94 | 696,930 |
| 2016-01-04 | $37.58 | $37.75 | $37.07 | $37.23 | $11.01 | 667,542 |
| 2015-12-31 | $37.42 | $38.27 | $37.02 | $37.91 | $11.21 | 514,976 |
| 2015-12-30 | $37.97 | $38.07 | $37.28 | $37.40 | $11.06 | 479,139 |
| 2015-12-29 | $37.79 | $38.43 | $37.79 | $38.22 | $11.31 | 519,338 |
| 2015-12-28 | $38.25 | $38.25 | $37.55 | $37.61 | $11.12 | 367,173 |
| 2015-12-24 | $37.95 | $38.89 | $37.95 | $38.36 | $11.35 | 354,851 |
| 2015-12-23 | $37.87 | $38.29 | $37.69 | $38.02 | $11.25 | 309,196 |
| 2015-12-22 | $37.57 | $37.90 | $37.11 | $37.68 | $11.15 | 592,996 |
| 2015-12-21 | $37.62 | $38.00 | $37.25 | $37.35 | $11.05 | 403,318 |
| 2015-12-18 | $38.00 | $38.00 | $37.50 | $37.56 | $11.11 | 878,766 |
| 2015-12-17 | $38.98 | $38.98 | $37.91 | $37.99 | $11.24 | 508,250 |
| 2015-12-16 | $37.97 | $39.23 | $37.93 | $39.15 | $11.58 | 574,557 |
| 2015-12-15 | $37.11 | $38.16 | $37.11 | $38.00 | $11.24 | 596,576 |
| 2015-12-14 | $37.70 | $38.07 | $37.01 | $37.02 | $10.95 | 752,169 |
| 2015-12-11 | $37.69 | $38.22 | $37.50 | $37.78 | $11.18 | 496,767 |
| 2015-12-10 | $37.67 | $38.17 | $37.58 | $38.03 | $11.25 | 477,139 |
| 2015-12-09 | $38.04 | $38.70 | $37.59 | $37.67 | $11.14 | 867,794 |
| 2015-12-08 | $37.80 | $38.14 | $37.63 | $38.04 | $11.25 | 1,263,348 |
| 2015-12-07 | $39.00 | $39.14 | $37.95 | $38.15 | $11.28 | 807,329 |
| 2015-12-04 | $40.11 | $40.40 | $39.15 | $39.26 | $11.61 | 848,339 |
| 2015-12-03 | $41.09 | $41.23 | $39.61 | $40.17 | $11.88 | 604,381 |
| 2015-12-02 | $41.36 | $41.61 | $40.58 | $40.68 | $12.03 | 616,006 |
| 2015-12-01 | $41.91 | $42.20 | $41.42 | $41.44 | $12.26 | 493,148 |
| 2015-11-30 | $41.83 | $42.19 | $41.50 | $41.54 | $12.29 | 224,126 |
| 2015-11-27 | $42.04 | $42.21 | $41.64 | $41.64 | $12.32 | 187,165 |
| 2015-11-25 | $41.90 | $42.08 | $41.07 | $41.07 | $12.15 | 549,546 |
| 2015-11-24 | $42.18 | $42.51 | $41.85 | $42.42 | $12.39 | 408,214 |
| 2015-11-23 | $42.02 | $42.31 | $41.80 | $42.29 | $12.35 | 324,563 |
| 2015-11-20 | $41.94 | $42.12 | $41.75 | $41.97 | $12.26 | 342,213 |
| 2015-11-19 | $41.54 | $41.94 | $41.29 | $41.72 | $12.18 | 748,946 |
| 2015-11-18 | $41.74 | $41.92 | $41.37 | $41.64 | $12.16 | 448,499 |
| 2015-11-17 | $41.34 | $41.85 | $41.16 | $41.55 | $12.13 | 447,511 |
| 2015-11-16 | $40.56 | $41.34 | $40.56 | $41.33 | $12.07 | 443,938 |
| 2015-11-13 | $41.06 | $41.22 | $40.68 | $40.68 | $11.88 | 399,349 |
| 2015-11-12 | $41.00 | $41.44 | $41.00 | $41.13 | $12.01 | 774,332 |
| 2015-11-11 | $41.98 | $42.00 | $41.27 | $41.27 | $12.05 | 457,185 |
| 2015-11-10 | $41.62 | $42.00 | $41.62 | $41.91 | $12.24 | 293,965 |
| 2015-11-09 | $41.12 | $41.69 | $41.12 | $41.58 | $12.14 | 766,031 |
| 2015-11-06 | $41.80 | $41.92 | $40.97 | $41.36 | $12.08 | 1,633,586 |
| 2015-11-05 | $41.84 | $42.11 | $41.50 | $41.92 | $12.24 | 807,581 |
| 2015-11-04 | $42.40 | $42.50 | $41.54 | $41.81 | $12.21 | 409,769 |
| 2015-11-03 | $42.00 | $42.47 | $41.54 | $42.01 | $12.27 | 1,006,827 |
| 2015-11-02 | $41.96 | $42.33 | $41.50 | $42.02 | $12.27 | 1,075,830 |
| 2015-10-30 | $41.93 | $42.21 | $41.71 | $42.06 | $12.28 | 367,861 |
| 2015-10-29 | $40.61 | $42.10 | $40.61 | $41.95 | $12.25 | 531,097 |
| 2015-10-28 | $40.80 | $40.93 | $40.15 | $40.75 | $11.90 | 817,835 |
| 2015-10-27 | $41.00 | $41.04 | $40.16 | $40.82 | $11.92 | 1,048,460 |
| 2015-10-26 | $41.50 | $41.88 | $41.06 | $41.07 | $11.99 | 600,959 |
| 2015-10-23 | $41.99 | $42.01 | $41.25 | $41.44 | $12.10 | 1,009,632 |
| 2015-10-22 | $41.15 | $42.19 | $41.15 | $41.62 | $12.15 | 1,150,943 |
| 2015-10-21 | $42.00 | $42.37 | $41.02 | $41.11 | $12.01 | 457,901 |
| 2015-10-20 | $41.70 | $42.42 | $41.61 | $41.98 | $12.26 | 586,428 |
| 2015-10-19 | $42.07 | $42.42 | $41.33 | $41.70 | $12.18 | 649,791 |
| 2015-10-16 | $41.60 | $42.31 | $41.50 | $42.12 | $12.30 | 1,644,195 |
| 2015-10-15 | $40.56 | $42.31 | $40.56 | $41.63 | $12.16 | 2,583,202 |
| 2015-10-14 | $40.30 | $40.80 | $40.26 | $40.43 | $11.81 | 341,900 |
| 2015-10-13 | $40.44 | $40.52 | $40.08 | $40.30 | $11.77 | 442,254 |
| 2015-10-12 | $40.31 | $41.08 | $40.31 | $40.91 | $11.95 | 342,044 |
| 2015-10-09 | $40.51 | $41.07 | $40.17 | $40.31 | $11.77 | 374,408 |
| 2015-10-08 | $39.19 | $40.52 | $39.01 | $40.31 | $11.77 | 754,457 |
| 2015-10-07 | $38.99 | $39.59 | $38.97 | $39.06 | $11.41 | 632,093 |
| 2015-10-06 | $38.81 | $39.00 | $38.52 | $38.69 | $11.30 | 313,356 |
| 2015-10-05 | $38.04 | $38.95 | $38.00 | $38.65 | $11.29 | 613,493 |
| 2015-10-02 | $37.13 | $37.77 | $37.08 | $37.74 | $11.02 | 865,143 |
| 2015-10-01 | $37.07 | $37.53 | $36.96 | $37.18 | $10.86 | 527,990 |
| 2015-09-30 | $36.92 | $37.35 | $36.66 | $36.77 | $10.74 | 586,290 |
| 2015-09-29 | $37.25 | $37.63 | $36.74 | $36.75 | $10.73 | 783,235 |
| 2015-09-28 | $38.33 | $38.33 | $37.16 | $37.21 | $10.87 | 502,402 |
| 2015-09-25 | $38.50 | $38.57 | $38.07 | $38.34 | $11.20 | 353,770 |
| 2015-09-24 | $38.13 | $38.34 | $37.62 | $38.13 | $11.14 | 327,909 |
| 2015-09-23 | $38.50 | $38.78 | $38.37 | $38.46 | $11.23 | 226,205 |
| 2015-09-22 | $38.40 | $38.72 | $38.09 | $38.50 | $11.24 | 641,906 |
| 2015-09-21 | $38.33 | $38.88 | $38.30 | $38.54 | $11.25 | 554,523 |
| 2015-09-18 | $38.17 | $38.79 | $38.17 | $38.25 | $11.17 | 540,275 |
| 2015-09-17 | $37.69 | $38.64 | $37.64 | $38.35 | $11.20 | 610,507 |
| 2015-09-16 | $37.68 | $38.22 | $37.52 | $37.75 | $11.02 | 859,463 |
| 2015-09-15 | $37.96 | $38.15 | $37.56 | $37.61 | $10.98 | 643,726 |
| 2015-09-14 | $37.45 | $38.14 | $37.45 | $38.03 | $11.11 | 908,232 |
| 2015-09-11 | $37.85 | $38.20 | $37.36 | $37.43 | $10.93 | 1,021,471 |
| 2015-09-10 | $38.03 | $38.34 | $37.78 | $37.81 | $11.04 | 850,943 |
| 2015-09-09 | $38.46 | $38.55 | $38.01 | $38.09 | $11.12 | 488,148 |
| 2015-09-08 | $38.01 | $38.45 | $37.86 | $38.12 | $11.13 | 812,044 |
| 2015-09-04 | $37.42 | $37.88 | $37.25 | $37.70 | $11.01 | 631,642 |
Brookfield Infrastructure Partners L.P (BIP) News Headlines
.jpg)
Recent Brookfield Infrastructure Partners L.P (BIP) News
Similar Companies to Brookfield Infrastructure Partners L.P (BIP) in the Utilities-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Exelon Corp | EXC | Utilities-Diversified | Utilities | 33,100 |
| AES Corp | AES | Utilities-Diversified | Utilities | 30,000 |
| Sempra Energy | SRE | Utilities-Diversified | Utilities | 20,900 |
| Cia Paranaense De Energia Copel | ELP | Utilities-Diversified | Utilities | 10,000 |
| Public Service Enterprise Group Inc | PEG | Utilities-Diversified | Utilities | 8,800 |
| Otter Tail Corporation | OTTR | Utilities-Diversified | Utilities | 7,500 |
| Cia Energetica De Minas Gerais | CIG | Utilities-Diversified | Utilities | 5,200 |
| Black Hills Corporation | BKH | Utilities-Diversified | Utilities | 4,000 |
| Northwestern Corp | NWE | Utilities-Diversified | Utilities | 3,000 |
| Hawaiian Electric Industries Inc | HE | Utilities-Diversified | Utilities | 2,143 |