Popular Inc (BPOP) Exchange: NASDAQ
Data as of April 24, 2024
$82.75 ($-0.50) -0.60%
Popular Inc - Daily Information
Click for more stock information on Popular Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $82.26 |
| Previous Close | $82.75 |
| High | $83.15 |
| Low | $82.13 |
| Adjusted Open | $82.26 |
| Previous Adjusted Close | $82.75 |
| Adjusted High | $83.15 |
| Adjusted Low | $82.13 |
About Popular Inc (BPOP)
Popular Inc (BPOP) is a diversified financial services company that provides banking and non-banking products and services in Puerto Rico, the Caribbean and the U.S. Popular Inc has a long history of being an industry leader, being founded in 1893. Over the years, they have experienced a great success, with a 20% increase in net interest income from 2018 to 2020 and a 25% increase in total revenue from 2017 to 2020. Their main products and services include consumer and business banking, loans, mortgages, credit and debit cards and online banking. Popular Inc also offers financial advisory services and insurance products. Popular Inc also has a broad range of investments, such as stocks, bonds and mutual funds, as well as trust and fiduciary services. Popular Inc is headquartered in San Juan, Puerto Rico and has over 6,000 employees. Their network includes 1,100 branches and 1,200 ATMs throughout the Caribbean and the U.S. Despite the economic impact of the global pandemic, Popular Inc continues to remain committed to its customers, clients and communities by providing them with best-in-class financial innovations and services. Throughout 2019, the company invested more than $2 billion in affordable mortgages to families in Puerto Rico and the Dominican Republic. In 2020, Popular Inc reopened 31 additional branches and implemented various initiatives to support their customers and employees economically. This demonstrated their commitment to their customers as well as their dedication to improving the quality of life in the communities they serve. Popular Inc continues to hold their title as the leader in banking across the Caribbean and the U.S. with a commitment to innovation, efficiency and customer service.
Invest in Popular Inc (BPOP)
Historical Stock Data for Popular Inc (BPOP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $82.26 | $83.15 | $82.13 | $82.75 | $82.75 | 339,385 |
| 2024-04-11 | $84.51 | $84.51 | $82.83 | $83.25 | $83.25 | 261,237 |
| 2024-04-10 | $85.46 | $85.67 | $83.35 | $84.15 | $84.15 | 452,650 |
| 2024-04-09 | $86.71 | $87.06 | $85.84 | $86.86 | $86.86 | 443,165 |
| 2024-04-08 | $85.70 | $86.41 | $85.51 | $85.90 | $85.90 | 329,930 |
| 2024-04-05 | $85.11 | $85.56 | $84.56 | $85.29 | $85.29 | 333,190 |
| 2024-04-04 | $86.30 | $87.16 | $84.66 | $85.10 | $85.10 | 345,862 |
| 2024-04-03 | $85.99 | $86.77 | $85.43 | $85.49 | $85.49 | 443,710 |
| 2024-04-02 | $86.44 | $87.36 | $85.55 | $86.00 | $86.00 | 315,143 |
| 2024-04-01 | $88.16 | $88.19 | $86.95 | $87.40 | $87.40 | 363,827 |
| 2024-03-28 | $87.28 | $88.42 | $86.98 | $88.09 | $88.09 | 394,404 |
| 2024-03-27 | $86.46 | $87.61 | $86.46 | $87.19 | $87.19 | 559,733 |
| 2024-03-26 | $86.82 | $87.18 | $85.78 | $86.66 | $86.66 | 327,663 |
| 2024-03-25 | $84.77 | $86.75 | $84.77 | $86.33 | $86.33 | 406,985 |
| 2024-03-22 | $86.77 | $87.26 | $84.89 | $85.22 | $85.22 | 413,249 |
| 2024-03-21 | $85.60 | $87.37 | $85.60 | $86.71 | $86.71 | 542,235 |
| 2024-03-20 | $82.12 | $85.84 | $82.10 | $85.22 | $85.22 | 462,311 |
| 2024-03-19 | $81.74 | $83.24 | $81.74 | $82.56 | $82.56 | 325,622 |
| 2024-03-18 | $83.05 | $83.28 | $81.81 | $82.32 | $82.32 | 474,202 |
| 2024-03-15 | $81.79 | $83.41 | $81.79 | $82.25 | $82.25 | 3,610,630 |
| 2024-03-14 | $84.01 | $84.10 | $81.66 | $82.01 | $82.01 | 560,514 |
| 2024-03-13 | $84.07 | $84.44 | $83.42 | $83.78 | $83.78 | 393,160 |
| 2024-03-12 | $84.29 | $84.88 | $83.42 | $84.42 | $83.80 | 561,560 |
| 2024-03-11 | $84.29 | $85.07 | $83.11 | $84.68 | $84.06 | 497,087 |
| 2024-03-08 | $85.60 | $85.61 | $84.11 | $84.87 | $84.87 | 395,120 |
| 2024-03-07 | $84.36 | $85.20 | $83.66 | $84.42 | $84.42 | 311,396 |
| 2024-03-06 | $85.36 | $85.45 | $82.41 | $83.51 | $83.51 | 399,917 |
| 2024-03-05 | $81.92 | $85.45 | $81.75 | $85.39 | $85.39 | 355,525 |
| 2024-03-04 | $82.75 | $83.75 | $81.86 | $81.94 | $81.94 | 435,890 |
| 2024-03-01 | $82.93 | $83.46 | $81.10 | $82.56 | $82.56 | 434,041 |
| 2024-02-29 | $83.52 | $84.24 | $82.70 | $83.68 | $83.68 | 515,172 |
| 2024-02-28 | $83.55 | $84.02 | $82.65 | $82.73 | $82.73 | 272,677 |
| 2024-02-27 | $83.47 | $84.32 | $82.91 | $84.07 | $84.07 | 400,827 |
| 2024-02-26 | $83.25 | $84.29 | $82.64 | $82.90 | $82.90 | 257,350 |
| 2024-02-23 | $83.78 | $84.18 | $82.92 | $83.44 | $83.44 | 344,872 |
| 2024-02-22 | $84.38 | $84.72 | $83.15 | $83.48 | $83.48 | 400,360 |
| 2024-02-21 | $84.54 | $84.54 | $83.46 | $84.05 | $84.05 | 442,754 |
| 2024-02-20 | $84.35 | $85.66 | $84.12 | $84.80 | $84.80 | 387,598 |
| 2024-02-16 | $86.33 | $86.50 | $84.92 | $85.14 | $85.14 | 577,734 |
| 2024-02-15 | $83.62 | $86.77 | $83.62 | $86.76 | $86.76 | 544,474 |
| 2024-02-14 | $83.13 | $83.55 | $82.50 | $83.46 | $83.46 | 366,612 |
| 2024-02-13 | $82.50 | $82.99 | $80.98 | $82.37 | $82.37 | 552,458 |
| 2024-02-12 | $84.27 | $85.84 | $84.27 | $84.82 | $84.82 | 374,114 |
| 2024-02-09 | $83.56 | $84.78 | $82.75 | $84.55 | $84.55 | 299,078 |
| 2024-02-08 | $83.54 | $84.55 | $83.00 | $83.32 | $83.32 | 402,667 |
| 2024-02-07 | $83.41 | $84.22 | $81.72 | $84.19 | $84.19 | 440,976 |
| 2024-02-06 | $85.35 | $85.91 | $83.20 | $83.88 | $83.88 | 356,220 |
| 2024-02-05 | $85.14 | $85.98 | $84.03 | $85.28 | $85.28 | 394,787 |
| 2024-02-02 | $83.65 | $86.71 | $83.31 | $86.20 | $86.20 | 410,590 |
| 2024-02-01 | $85.76 | $85.90 | $81.62 | $85.32 | $85.32 | 747,603 |
| 2024-01-31 | $88.28 | $88.31 | $84.92 | $85.45 | $85.45 | 627,097 |
| 2024-01-30 | $88.61 | $89.70 | $88.44 | $89.48 | $89.48 | 363,188 |
| 2024-01-29 | $88.80 | $88.98 | $87.32 | $88.94 | $88.94 | 594,397 |
| 2024-01-26 | $86.27 | $87.73 | $85.91 | $87.62 | $87.62 | 569,091 |
| 2024-01-25 | $84.80 | $87.47 | $82.91 | $85.83 | $85.83 | 901,323 |
| 2024-01-24 | $82.25 | $84.96 | $82.25 | $83.49 | $83.49 | 807,578 |
| 2024-01-23 | $83.00 | $83.01 | $81.79 | $82.17 | $82.17 | 390,662 |
| 2024-01-22 | $82.17 | $82.78 | $81.68 | $82.55 | $82.55 | 345,020 |
| 2024-01-19 | $80.20 | $81.41 | $79.60 | $81.33 | $81.33 | 318,059 |
| 2024-01-18 | $79.50 | $80.78 | $79.50 | $80.03 | $80.03 | 322,479 |
| 2024-01-17 | $79.01 | $80.64 | $79.01 | $79.38 | $79.38 | 275,861 |
| 2024-01-16 | $80.21 | $80.68 | $79.64 | $80.42 | $80.42 | 447,427 |
| 2024-01-12 | $82.26 | $82.46 | $80.27 | $81.08 | $81.08 | 150,881 |
| 2024-01-11 | $81.61 | $81.84 | $80.62 | $81.78 | $81.78 | 264,527 |
| 2024-01-10 | $81.53 | $82.36 | $81.07 | $82.30 | $82.30 | 246,998 |
| 2024-01-09 | $81.96 | $82.25 | $81.46 | $81.79 | $81.79 | 228,416 |
| 2024-01-08 | $81.32 | $82.41 | $80.77 | $82.39 | $82.39 | 194,311 |
| 2024-01-05 | $79.89 | $81.70 | $79.29 | $81.09 | $81.09 | 347,672 |
| 2024-01-04 | $80.36 | $80.69 | $79.61 | $79.83 | $79.83 | 500,359 |
| 2024-01-03 | $81.11 | $81.35 | $80.15 | $80.38 | $80.38 | 257,536 |
| 2024-01-02 | $81.15 | $82.99 | $81.15 | $82.08 | $82.08 | 358,927 |
| 2023-12-29 | $82.24 | $82.57 | $81.87 | $82.07 | $82.07 | 407,030 |
| 2023-12-28 | $82.17 | $82.74 | $81.98 | $82.66 | $82.66 | 188,252 |
| 2023-12-27 | $82.34 | $82.49 | $81.91 | $82.14 | $82.14 | 192,268 |
| 2023-12-26 | $81.23 | $82.60 | $80.83 | $82.38 | $82.38 | 228,543 |
| 2023-12-22 | $80.71 | $81.21 | $80.50 | $80.79 | $80.79 | 239,635 |
| 2023-12-21 | $80.77 | $81.08 | $80.03 | $80.10 | $80.10 | 382,354 |
| 2023-12-20 | $81.35 | $82.09 | $79.82 | $79.86 | $79.86 | 281,743 |
| 2023-12-19 | $80.77 | $81.59 | $80.27 | $81.53 | $81.53 | 315,736 |
| 2023-12-18 | $80.88 | $80.88 | $79.83 | $80.37 | $80.37 | 290,056 |
| 2023-12-15 | $81.22 | $81.22 | $79.31 | $80.53 | $80.53 | 1,224,085 |
| 2023-12-14 | $80.96 | $82.25 | $80.71 | $81.15 | $81.15 | 615,243 |
| 2023-12-13 | $76.52 | $79.90 | $75.63 | $79.72 | $79.72 | 728,145 |
| 2023-12-12 | $76.63 | $77.18 | $76.19 | $76.22 | $76.22 | 358,879 |
| 2023-12-11 | $77.23 | $77.27 | $76.43 | $76.74 | $76.74 | 477,172 |
| 2023-12-08 | $77.05 | $78.04 | $76.68 | $77.43 | $77.43 | 292,208 |
| 2023-12-07 | $75.61 | $76.95 | $75.17 | $76.87 | $76.87 | 305,871 |
| 2023-12-06 | $76.31 | $77.42 | $74.97 | $75.09 | $75.09 | 450,157 |
| 2023-12-05 | $77.74 | $78.01 | $76.54 | $76.71 | $76.08 | 309,363 |
| 2023-12-04 | $76.01 | $78.09 | $76.01 | $77.81 | $77.17 | 237,963 |
| 2023-12-01 | $73.72 | $76.69 | $73.23 | $76.61 | $75.98 | 327,947 |
| 2023-11-30 | $73.54 | $74.90 | $72.80 | $73.79 | $73.19 | 470,841 |
| 2023-11-29 | $72.69 | $74.60 | $72.69 | $73.47 | $73.47 | 395,887 |
| 2023-11-28 | $71.95 | $72.23 | $71.23 | $72.14 | $72.14 | 359,472 |
| 2023-11-27 | $71.39 | $72.03 | $71.08 | $71.78 | $71.78 | 507,696 |
| 2023-11-24 | $72.13 | $72.30 | $71.49 | $72.24 | $72.24 | 71,858 |
| 2023-11-22 | $72.21 | $72.44 | $71.60 | $72.19 | $72.19 | 216,116 |
| 2023-11-21 | $72.28 | $72.33 | $71.40 | $71.67 | $71.67 | 323,424 |
| 2023-11-20 | $72.69 | $72.69 | $71.86 | $72.39 | $72.39 | 498,535 |
| 2023-11-17 | $73.16 | $73.45 | $72.58 | $72.83 | $72.83 | 412,243 |
| 2023-11-16 | $72.72 | $72.72 | $71.35 | $72.35 | $72.35 | 257,403 |
| 2023-11-15 | $71.75 | $73.34 | $71.75 | $72.68 | $72.68 | 297,993 |
| 2023-11-14 | $69.82 | $72.44 | $69.24 | $71.91 | $71.91 | 484,179 |
| 2023-11-13 | $67.49 | $68.35 | $67.24 | $67.98 | $67.98 | 238,191 |
| 2023-11-10 | $67.55 | $68.02 | $67.07 | $68.02 | $68.02 | 184,516 |
| 2023-11-09 | $68.06 | $68.13 | $66.72 | $67.35 | $67.35 | 299,450 |
| 2023-11-08 | $68.86 | $68.97 | $68.03 | $68.09 | $68.09 | 182,089 |
| 2023-11-07 | $68.80 | $69.12 | $67.99 | $68.86 | $68.86 | 343,433 |
| 2023-11-06 | $69.62 | $69.62 | $68.66 | $69.08 | $69.08 | 428,598 |
| 2023-11-03 | $69.38 | $70.69 | $69.38 | $69.53 | $69.53 | 573,095 |
| 2023-11-02 | $66.19 | $68.27 | $66.19 | $68.00 | $68.00 | 404,331 |
| 2023-11-01 | $64.85 | $65.79 | $64.35 | $65.71 | $65.71 | 334,260 |
| 2023-10-31 | $65.06 | $65.58 | $64.66 | $65.04 | $65.04 | 300,107 |
| 2023-10-30 | $65.01 | $65.57 | $64.46 | $65.33 | $65.33 | 405,761 |
| 2023-10-27 | $65.17 | $66.57 | $64.21 | $64.84 | $64.84 | 603,486 |
| 2023-10-26 | $62.09 | $64.96 | $61.99 | $64.63 | $64.63 | 812,718 |
| 2023-10-25 | $60.60 | $61.11 | $59.27 | $59.99 | $59.99 | 548,277 |
| 2023-10-24 | $60.70 | $61.34 | $60.00 | $60.99 | $60.99 | 300,286 |
| 2023-10-23 | $60.49 | $62.17 | $60.40 | $60.50 | $60.50 | 452,794 |
| 2023-10-20 | $63.04 | $66.19 | $60.36 | $60.55 | $60.55 | 297,321 |
| 2023-10-19 | $63.57 | $64.71 | $62.83 | $63.04 | $63.04 | 185,332 |
| 2023-10-18 | $65.12 | $65.63 | $63.53 | $63.77 | $63.77 | 212,133 |
| 2023-10-17 | $63.76 | $66.07 | $63.76 | $65.67 | $65.67 | 402,417 |
| 2023-10-16 | $63.41 | $64.27 | $63.38 | $64.13 | $64.13 | 238,142 |
| 2023-10-13 | $64.49 | $64.92 | $62.67 | $62.75 | $62.75 | 194,682 |
| 2023-10-12 | $64.11 | $64.31 | $63.18 | $63.77 | $63.77 | 269,007 |
| 2023-10-11 | $64.56 | $65.45 | $63.29 | $64.12 | $64.12 | 510,926 |
| 2023-10-10 | $63.75 | $65.28 | $63.75 | $64.48 | $64.48 | 251,545 |
| 2023-10-09 | $63.46 | $64.48 | $63.43 | $64.13 | $64.13 | 292,749 |
| 2023-10-06 | $63.04 | $64.83 | $62.35 | $64.16 | $64.16 | 395,148 |
| 2023-10-05 | $61.91 | $63.98 | $61.91 | $63.83 | $63.83 | 385,391 |
| 2023-10-04 | $60.99 | $62.03 | $60.24 | $61.95 | $61.95 | 425,280 |
| 2023-10-03 | $61.71 | $61.71 | $60.15 | $60.66 | $60.66 | 278,898 |
| 2023-10-02 | $62.94 | $63.01 | $61.37 | $61.89 | $61.89 | 329,847 |
| 2023-09-29 | $62.68 | $63.73 | $62.57 | $63.01 | $63.01 | 429,888 |
| 2023-09-28 | $61.38 | $62.71 | $61.33 | $62.40 | $62.40 | 225,846 |
| 2023-09-27 | $61.94 | $61.94 | $60.84 | $61.28 | $61.28 | 280,503 |
| 2023-09-26 | $61.50 | $62.42 | $61.11 | $61.42 | $61.42 | 151,086 |
| 2023-09-25 | $61.82 | $62.38 | $61.64 | $62.30 | $62.30 | 220,104 |
| 2023-09-22 | $62.12 | $62.18 | $61.41 | $61.90 | $61.90 | 301,745 |
| 2023-09-21 | $62.51 | $62.66 | $61.63 | $61.85 | $61.85 | 318,740 |
| 2023-09-20 | $63.34 | $64.21 | $62.91 | $62.92 | $62.92 | 359,666 |
| 2023-09-19 | $64.18 | $64.36 | $62.92 | $63.19 | $63.19 | 372,292 |
| 2023-09-18 | $63.90 | $63.99 | $62.71 | $63.87 | $63.87 | 267,534 |
| 2023-09-15 | $63.60 | $63.95 | $63.19 | $63.83 | $63.83 | 1,548,671 |
| 2023-09-14 | $63.81 | $64.50 | $63.21 | $64.09 | $64.09 | 290,858 |
| 2023-09-13 | $64.61 | $64.61 | $62.70 | $63.37 | $63.37 | 426,962 |
| 2023-09-12 | $64.76 | $65.39 | $64.25 | $64.51 | $64.51 | 325,334 |
| 2023-09-11 | $65.44 | $66.39 | $64.44 | $64.61 | $64.61 | 265,941 |
| 2023-09-08 | $64.45 | $65.62 | $63.76 | $65.53 | $65.53 | 256,879 |
| 2023-09-07 | $64.11 | $65.05 | $63.84 | $64.25 | $64.25 | 678,138 |
| 2023-09-06 | $67.26 | $67.67 | $64.74 | $65.33 | $64.78 | 432,134 |
| 2023-09-05 | $69.55 | $69.81 | $67.58 | $67.61 | $67.04 | 647,752 |
| 2023-09-01 | $68.75 | $70.06 | $68.75 | $69.92 | $69.33 | 434,474 |
| 2023-08-31 | $66.87 | $68.43 | $66.68 | $68.28 | $67.70 | 852,987 |
| 2023-08-30 | $66.97 | $67.42 | $66.43 | $66.83 | $66.26 | 290,496 |
| 2023-08-29 | $65.01 | $67.28 | $64.46 | $67.12 | $66.55 | 387,951 |
| 2023-08-28 | $64.36 | $65.23 | $64.10 | $65.08 | $64.53 | 291,166 |
| 2023-08-25 | $64.98 | $65.49 | $63.38 | $63.88 | $63.88 | 189,973 |
| 2023-08-24 | $64.19 | $65.52 | $64.19 | $64.82 | $64.82 | 265,989 |
| 2023-08-23 | $63.80 | $64.76 | $63.40 | $64.42 | $64.42 | 234,237 |
| 2023-08-22 | $65.80 | $66.25 | $63.81 | $63.92 | $63.92 | 381,259 |
| 2023-08-21 | $66.71 | $66.95 | $65.31 | $66.00 | $66.00 | 237,760 |
| 2023-08-18 | $66.22 | $67.40 | $65.86 | $66.59 | $66.59 | 281,005 |
| 2023-08-17 | $66.73 | $67.35 | $66.15 | $66.50 | $66.50 | 340,224 |
| 2023-08-16 | $66.41 | $66.93 | $65.49 | $66.48 | $66.48 | 504,955 |
| 2023-08-15 | $67.94 | $68.53 | $66.23 | $66.40 | $66.40 | 367,219 |
| 2023-08-14 | $69.73 | $69.75 | $68.66 | $68.89 | $68.89 | 285,259 |
| 2023-08-11 | $70.29 | $70.63 | $69.58 | $70.19 | $70.19 | 421,915 |
| 2023-08-10 | $71.35 | $71.80 | $70.33 | $70.53 | $70.53 | 266,577 |
| 2023-08-09 | $71.50 | $71.50 | $70.50 | $70.73 | $70.73 | 214,621 |
| 2023-08-08 | $71.76 | $72.03 | $69.02 | $71.90 | $71.90 | 319,743 |
| 2023-08-07 | $73.01 | $73.49 | $72.62 | $73.27 | $73.27 | 247,845 |
| 2023-08-04 | $72.71 | $73.99 | $71.55 | $72.97 | $72.97 | 251,759 |
| 2023-08-03 | $71.74 | $73.75 | $71.47 | $73.08 | $73.08 | 432,325 |
| 2023-08-02 | $71.50 | $72.12 | $70.90 | $72.04 | $72.04 | 289,150 |
| 2023-08-01 | $72.25 | $72.47 | $71.25 | $72.30 | $72.30 | 275,105 |
| 2023-07-31 | $72.40 | $73.19 | $71.71 | $72.55 | $72.55 | 433,068 |
| 2023-07-28 | $71.66 | $72.72 | $71.37 | $72.50 | $72.50 | 471,297 |
| 2023-07-27 | $73.10 | $73.44 | $70.11 | $70.68 | $70.68 | 798,373 |
| 2023-07-26 | $69.39 | $72.55 | $69.39 | $71.85 | $71.85 | 879,532 |
| 2023-07-25 | $68.84 | $69.30 | $67.01 | $67.55 | $67.55 | 520,667 |
| 2023-07-24 | $66.86 | $68.68 | $66.86 | $68.64 | $68.64 | 573,434 |
| 2023-07-21 | $67.56 | $67.56 | $66.30 | $67.15 | $67.15 | 484,298 |
| 2023-07-20 | $66.56 | $66.87 | $65.41 | $66.74 | $66.74 | 574,399 |
| 2023-07-19 | $66.30 | $67.04 | $65.60 | $66.75 | $66.75 | 407,840 |
| 2023-07-18 | $63.47 | $66.02 | $63.47 | $65.93 | $65.93 | 488,682 |
| 2023-07-17 | $62.54 | $63.65 | $62.02 | $63.32 | $63.32 | 299,069 |
| 2023-07-14 | $64.93 | $64.93 | $62.28 | $62.54 | $62.54 | 294,579 |
| 2023-07-13 | $64.21 | $65.27 | $63.69 | $64.04 | $64.04 | 294,045 |
| 2023-07-12 | $63.90 | $64.56 | $63.26 | $63.70 | $63.70 | 448,542 |
| 2023-07-11 | $62.34 | $63.42 | $61.93 | $63.19 | $63.19 | 519,875 |
| 2023-07-10 | $62.11 | $63.38 | $61.94 | $62.23 | $62.23 | 280,542 |
| 2023-07-07 | $61.26 | $63.14 | $61.26 | $62.36 | $62.36 | 538,674 |
| 2023-07-06 | $60.59 | $61.32 | $59.16 | $61.10 | $61.10 | 339,370 |
| 2023-07-05 | $61.47 | $62.13 | $60.83 | $61.27 | $61.27 | 243,276 |
| 2023-07-03 | $60.66 | $62.09 | $60.66 | $62.08 | $62.08 | 156,203 |
| 2023-06-30 | $61.40 | $61.44 | $60.44 | $60.52 | $60.52 | 335,298 |
| 2023-06-29 | $61.16 | $61.46 | $60.51 | $60.67 | $60.67 | 339,266 |
| 2023-06-28 | $60.23 | $60.67 | $59.59 | $60.05 | $60.05 | 347,499 |
| 2023-06-27 | $60.09 | $61.00 | $59.29 | $60.58 | $60.58 | 327,700 |
| 2023-06-26 | $58.96 | $60.27 | $58.96 | $59.82 | $59.82 | 356,288 |
| 2023-06-23 | $58.30 | $59.03 | $58.00 | $58.52 | $58.52 | 473,362 |
| 2023-06-22 | $60.46 | $60.64 | $58.49 | $58.82 | $58.82 | 403,179 |
| 2023-06-21 | $60.95 | $61.20 | $60.35 | $60.70 | $60.70 | 443,739 |
| 2023-06-20 | $61.48 | $61.51 | $60.47 | $61.35 | $61.35 | 384,230 |
| 2023-06-16 | $62.25 | $62.60 | $61.22 | $61.55 | $61.55 | 943,835 |
| 2023-06-15 | $60.58 | $62.40 | $60.58 | $62.29 | $62.29 | 475,126 |
| 2023-06-14 | $62.11 | $62.80 | $60.58 | $61.17 | $61.17 | 546,286 |
| 2023-06-13 | $61.90 | $63.05 | $61.48 | $62.07 | $62.07 | 584,391 |
| 2023-06-12 | $62.34 | $63.65 | $61.25 | $61.55 | $61.55 | 374,046 |
| 2023-06-09 | $63.14 | $63.14 | $61.73 | $62.40 | $62.40 | 427,034 |
| 2023-06-08 | $63.75 | $63.75 | $61.65 | $63.23 | $63.23 | 494,768 |
| 2023-06-07 | $63.68 | $64.51 | $62.99 | $63.84 | $63.84 | 478,572 |
| 2023-06-06 | $61.24 | $64.14 | $61.24 | $63.16 | $63.16 | 549,479 |
| 2023-06-05 | $62.91 | $62.91 | $60.71 | $61.29 | $61.29 | 357,023 |
| 2023-06-02 | $60.53 | $63.09 | $60.30 | $62.87 | $62.87 | 547,335 |
| 2023-06-01 | $57.86 | $60.08 | $57.05 | $59.85 | $59.85 | 602,770 |
| 2023-05-31 | $58.41 | $58.47 | $56.01 | $57.18 | $57.18 | 586,219 |
| 2023-05-30 | $59.60 | $59.83 | $57.92 | $59.41 | $58.84 | 381,562 |
| 2023-05-26 | $58.34 | $59.24 | $57.43 | $59.15 | $59.15 | 272,133 |
| 2023-05-25 | $58.42 | $58.96 | $57.25 | $58.34 | $58.34 | 219,378 |
| 2023-05-24 | $59.64 | $59.70 | $58.24 | $58.75 | $58.75 | 406,726 |
| 2023-05-23 | $58.69 | $61.41 | $58.59 | $60.31 | $60.31 | 632,139 |
| 2023-05-22 | $58.54 | $58.94 | $57.62 | $58.68 | $58.68 | 496,686 |
| 2023-05-19 | $59.10 | $59.34 | $56.87 | $57.96 | $57.96 | 553,690 |
| 2023-05-18 | $58.38 | $59.10 | $57.90 | $58.75 | $58.75 | 447,673 |
| 2023-05-17 | $55.67 | $58.82 | $55.67 | $58.32 | $58.32 | 517,674 |
| 2023-05-16 | $55.41 | $56.21 | $54.59 | $54.60 | $54.60 | 515,571 |
| 2023-05-15 | $54.82 | $56.17 | $54.26 | $55.56 | $55.56 | 417,143 |
| 2023-05-12 | $54.80 | $54.93 | $54.04 | $54.57 | $54.57 | 373,369 |
| 2023-05-11 | $54.38 | $55.47 | $53.46 | $54.37 | $54.37 | 431,834 |
| 2023-05-10 | $56.81 | $56.81 | $54.96 | $55.25 | $55.25 | 332,398 |
| 2023-05-09 | $55.72 | $56.29 | $54.70 | $55.76 | $55.76 | 358,692 |
| 2023-05-08 | $57.77 | $57.90 | $55.87 | $56.31 | $56.31 | 716,659 |
| 2023-05-05 | $56.78 | $57.56 | $55.85 | $56.73 | $56.73 | 736,920 |
| 2023-05-04 | $53.46 | $55.94 | $52.32 | $54.70 | $54.70 | 1,263,974 |
| 2023-05-03 | $57.00 | $58.63 | $54.86 | $55.12 | $55.12 | 695,485 |
| 2023-05-02 | $58.46 | $58.69 | $55.28 | $57.00 | $57.00 | 911,543 |
| 2023-05-01 | $59.87 | $60.06 | $58.49 | $58.69 | $58.69 | 375,294 |
| 2023-04-28 | $58.83 | $60.51 | $58.83 | $60.01 | $60.01 | 600,767 |
| 2023-04-27 | $59.55 | $60.11 | $58.12 | $59.02 | $59.02 | 736,591 |
| 2023-04-26 | $60.03 | $62.04 | $58.21 | $58.99 | $58.99 | 1,328,965 |
| 2023-04-25 | $57.95 | $58.81 | $56.93 | $57.17 | $57.17 | 751,052 |
| 2023-04-24 | $59.71 | $60.34 | $58.84 | $59.05 | $59.05 | 550,512 |
| 2023-04-21 | $59.13 | $60.10 | $58.20 | $59.94 | $59.94 | 683,104 |
| 2023-04-20 | $58.88 | $59.79 | $58.72 | $59.07 | $59.07 | 553,245 |
| 2023-04-19 | $58.14 | $60.16 | $57.61 | $59.90 | $59.90 | 651,643 |
| 2023-04-18 | $59.48 | $59.55 | $57.79 | $58.06 | $58.06 | 472,680 |
| 2023-04-17 | $58.25 | $59.66 | $57.40 | $59.53 | $59.53 | 515,650 |
| 2023-04-14 | $60.32 | $60.63 | $58.15 | $58.76 | $58.76 | 630,769 |
| 2023-04-13 | $58.99 | $59.92 | $58.27 | $59.64 | $59.64 | 726,103 |
| 2023-04-12 | $59.63 | $60.29 | $58.40 | $58.83 | $58.83 | 508,743 |
| 2023-04-11 | $58.07 | $59.37 | $57.92 | $59.05 | $59.05 | 669,930 |
| 2023-04-10 | $56.82 | $59.38 | $56.68 | $58.24 | $58.24 | 924,330 |
| 2023-04-06 | $57.93 | $58.15 | $57.01 | $57.28 | $57.28 | 795,420 |
| 2023-04-05 | $55.05 | $56.17 | $54.56 | $55.83 | $55.83 | 568,398 |
| 2023-04-04 | $57.61 | $57.61 | $55.19 | $55.85 | $55.85 | 680,904 |
| 2023-04-03 | $57.67 | $58.34 | $57.07 | $57.40 | $57.40 | 1,228,155 |
| 2023-03-31 | $55.42 | $57.42 | $55.42 | $57.41 | $57.41 | 1,110,956 |
| 2023-03-30 | $56.30 | $56.30 | $54.69 | $54.81 | $54.81 | 594,054 |
| 2023-03-29 | $55.00 | $55.53 | $54.31 | $55.48 | $55.48 | 710,510 |
| 2023-03-28 | $54.13 | $55.25 | $54.12 | $54.49 | $54.49 | 499,410 |
| 2023-03-27 | $55.90 | $57.05 | $54.59 | $54.62 | $54.62 | 862,281 |
| 2023-03-24 | $51.62 | $54.62 | $51.47 | $54.32 | $54.32 | 1,078,107 |
| 2023-03-23 | $53.13 | $54.24 | $52.25 | $52.70 | $52.70 | 1,732,498 |
| 2023-03-22 | $54.30 | $55.66 | $52.03 | $52.08 | $52.08 | 869,158 |
| 2023-03-21 | $54.42 | $54.85 | $52.84 | $54.30 | $54.30 | 1,053,517 |
| 2023-03-20 | $52.58 | $53.82 | $51.81 | $52.23 | $52.23 | 985,183 |
| 2023-03-17 | $50.99 | $51.94 | $49.65 | $50.85 | $50.85 | 4,962,424 |
| 2023-03-16 | $51.01 | $53.76 | $50.00 | $52.70 | $52.70 | 2,240,424 |
| 2023-03-15 | $51.00 | $52.56 | $49.34 | $51.72 | $51.72 | 1,887,387 |
| 2023-03-14 | $58.67 | $59.81 | $51.77 | $53.42 | $53.42 | 1,926,315 |
| 2023-03-13 | $57.90 | $59.18 | $53.37 | $54.92 | $54.92 | 2,862,487 |
| 2023-03-10 | $60.59 | $62.78 | $58.02 | $61.03 | $61.03 | 1,423,826 |
| 2023-03-09 | $65.26 | $65.81 | $61.85 | $62.00 | $62.00 | 1,275,446 |
| 2023-03-08 | $67.04 | $67.04 | $65.91 | $66.46 | $66.46 | 479,671 |
| 2023-03-07 | $68.66 | $68.82 | $66.61 | $66.74 | $66.74 | 294,726 |
| 2023-03-06 | $70.30 | $70.74 | $68.84 | $69.14 | $69.14 | 562,005 |
| 2023-03-03 | $69.72 | $70.18 | $68.86 | $70.11 | $70.11 | 514,725 |
| 2023-03-02 | $70.84 | $70.84 | $68.47 | $69.27 | $69.27 | 468,115 |
| 2023-03-01 | $70.91 | $72.02 | $70.91 | $71.33 | $71.33 | 472,981 |
| 2023-02-28 | $72.03 | $72.29 | $71.34 | $71.40 | $71.40 | 698,769 |
| 2023-02-27 | $71.73 | $72.04 | $71.33 | $71.56 | $71.56 | 579,042 |
| 2023-02-24 | $70.19 | $71.31 | $69.84 | $71.27 | $71.27 | 370,351 |
| 2023-02-23 | $70.99 | $71.28 | $69.75 | $70.63 | $70.63 | 213,548 |
| 2023-02-22 | $70.75 | $71.07 | $69.88 | $70.60 | $70.60 | 329,261 |
| 2023-02-21 | $72.12 | $72.82 | $69.99 | $70.75 | $70.75 | 457,486 |
| 2023-02-17 | $71.53 | $73.17 | $71.49 | $73.04 | $73.04 | 598,759 |
| 2023-02-16 | $71.23 | $72.19 | $70.60 | $71.52 | $71.52 | 460,663 |
| 2023-02-15 | $70.52 | $71.96 | $70.46 | $71.44 | $71.44 | 404,777 |
| 2023-02-14 | $70.19 | $71.17 | $69.89 | $71.02 | $71.02 | 331,258 |
| 2023-02-13 | $70.00 | $70.84 | $69.61 | $70.52 | $70.52 | 452,963 |
| 2023-02-10 | $69.70 | $70.38 | $69.48 | $70.22 | $70.22 | 484,633 |
| 2023-02-09 | $71.02 | $71.17 | $69.58 | $69.80 | $69.80 | 305,962 |
| 2023-02-08 | $70.28 | $70.96 | $70.22 | $70.42 | $70.42 | 393,485 |
| 2023-02-07 | $69.83 | $71.21 | $69.41 | $70.95 | $70.95 | 571,832 |
| 2023-02-06 | $70.43 | $70.62 | $69.23 | $70.02 | $70.02 | 461,068 |
| 2023-02-03 | $70.13 | $71.43 | $70.13 | $70.80 | $70.80 | 390,941 |
| 2023-02-02 | $69.54 | $70.73 | $69.00 | $70.69 | $70.69 | 427,749 |
| 2023-02-01 | $67.89 | $69.56 | $67.75 | $68.92 | $68.92 | 668,915 |
| 2023-01-31 | $66.57 | $68.67 | $65.67 | $68.64 | $68.64 | 733,064 |
| 2023-01-30 | $66.61 | $67.02 | $66.14 | $66.24 | $66.24 | 602,809 |
| 2023-01-27 | $65.61 | $67.84 | $65.31 | $67.04 | $67.04 | 615,165 |
| 2023-01-26 | $65.05 | $66.79 | $64.05 | $65.69 | $65.69 | 909,899 |
| 2023-01-25 | $65.50 | $66.45 | $62.63 | $66.16 | $66.16 | 1,537,416 |
| 2023-01-24 | $69.04 | $69.04 | $67.70 | $68.34 | $68.34 | 501,142 |
| 2023-01-23 | $69.26 | $70.02 | $68.75 | $69.04 | $69.04 | 557,138 |
| 2023-01-20 | $67.90 | $68.87 | $67.68 | $68.83 | $68.83 | 328,731 |
| 2023-01-19 | $65.70 | $67.27 | $65.01 | $67.25 | $67.25 | 498,653 |
| 2023-01-18 | $67.60 | $68.03 | $65.94 | $65.98 | $65.98 | 532,590 |
| 2023-01-17 | $68.58 | $68.88 | $67.11 | $68.07 | $68.07 | 472,913 |
| 2023-01-13 | $67.32 | $68.73 | $66.37 | $68.52 | $68.52 | 344,590 |
| 2023-01-12 | $69.28 | $69.76 | $68.18 | $68.45 | $68.45 | 367,214 |
| 2023-01-11 | $68.20 | $69.17 | $68.18 | $68.52 | $68.52 | 369,122 |
| 2023-01-10 | $67.82 | $68.79 | $67.41 | $67.70 | $67.70 | 366,902 |
| 2023-01-09 | $68.73 | $68.98 | $67.69 | $67.77 | $67.77 | 384,438 |
| 2023-01-06 | $66.97 | $68.49 | $66.60 | $68.48 | $68.48 | 318,236 |
| 2023-01-05 | $66.50 | $66.96 | $65.93 | $66.38 | $66.38 | 331,379 |
| 2023-01-04 | $66.14 | $67.38 | $66.11 | $67.13 | $67.13 | 412,807 |
| 2023-01-03 | $66.35 | $66.60 | $65.15 | $65.57 | $65.57 | 397,291 |
| 2022-12-30 | $65.00 | $66.35 | $64.68 | $66.32 | $66.32 | 686,481 |
| 2022-12-29 | $64.33 | $65.32 | $63.99 | $65.27 | $65.27 | 664,232 |
| 2022-12-28 | $64.47 | $64.76 | $64.06 | $64.26 | $64.26 | 520,234 |
| 2022-12-27 | $65.12 | $65.12 | $63.90 | $64.48 | $64.48 | 766,909 |
| 2022-12-23 | $64.14 | $65.07 | $64.02 | $64.99 | $64.99 | 258,641 |
| 2022-12-22 | $63.39 | $64.19 | $62.64 | $64.07 | $64.07 | 322,209 |
| 2022-12-21 | $64.36 | $64.99 | $63.93 | $64.09 | $64.09 | 214,121 |
| 2022-12-20 | $63.85 | $64.70 | $63.48 | $63.60 | $63.60 | 543,701 |
| 2022-12-19 | $63.24 | $65.21 | $62.55 | $63.74 | $63.74 | 387,829 |
| 2022-12-16 | $63.04 | $64.09 | $62.59 | $63.34 | $63.34 | 765,477 |
| 2022-12-15 | $64.31 | $64.47 | $63.00 | $63.33 | $63.33 | 633,078 |
| 2022-12-14 | $65.45 | $66.00 | $64.39 | $65.00 | $65.00 | 641,546 |
| 2022-12-13 | $68.90 | $69.14 | $65.64 | $65.70 | $65.70 | 678,017 |
| 2022-12-12 | $66.04 | $68.00 | $64.94 | $67.86 | $67.86 | 585,976 |
| 2022-12-09 | $65.09 | $65.95 | $64.59 | $65.66 | $65.66 | 458,475 |
| 2022-12-08 | $66.02 | $66.67 | $64.90 | $65.22 | $65.22 | 689,994 |
| 2022-12-07 | $65.96 | $66.31 | $65.01 | $65.50 | $65.50 | 759,947 |
| 2022-12-06 | $66.97 | $67.42 | $65.64 | $66.51 | $66.51 | 616,693 |
| 2022-12-05 | $70.19 | $70.54 | $66.77 | $67.28 | $66.73 | 549,706 |
| 2022-12-02 | $70.76 | $71.36 | $70.34 | $70.80 | $70.22 | 316,642 |
| 2022-12-01 | $72.94 | $73.59 | $70.87 | $71.28 | $70.70 | 439,507 |
| 2022-11-30 | $71.04 | $73.15 | $69.75 | $73.02 | $73.02 | 584,460 |
| 2022-11-29 | $71.80 | $72.61 | $71.33 | $71.54 | $71.54 | 238,605 |
| 2022-11-28 | $71.41 | $72.08 | $70.84 | $71.49 | $71.49 | 462,747 |
| 2022-11-25 | $71.75 | $72.19 | $71.32 | $72.00 | $72.00 | 147,340 |
| 2022-11-23 | $71.65 | $72.07 | $71.11 | $71.33 | $71.33 | 228,312 |
| 2022-11-22 | $70.48 | $71.72 | $70.47 | $71.63 | $71.63 | 363,472 |
| 2022-11-21 | $69.60 | $70.42 | $69.42 | $70.02 | $70.02 | 381,403 |
| 2022-11-18 | $70.54 | $71.35 | $68.94 | $69.40 | $69.40 | 432,983 |
| 2022-11-17 | $70.69 | $70.91 | $69.16 | $69.38 | $69.38 | 407,233 |
| 2022-11-16 | $72.28 | $73.25 | $70.86 | $71.55 | $71.55 | 294,278 |
| 2022-11-15 | $72.90 | $74.00 | $72.15 | $72.67 | $72.67 | 339,756 |
| 2022-11-14 | $72.76 | $73.41 | $71.94 | $71.97 | $71.97 | 509,069 |
| 2022-11-11 | $72.72 | $73.64 | $72.33 | $73.17 | $73.17 | 566,442 |
| 2022-11-10 | $69.97 | $72.93 | $69.97 | $72.56 | $72.56 | 745,942 |
| 2022-11-09 | $69.03 | $69.39 | $68.01 | $68.08 | $68.08 | 436,976 |
| 2022-11-08 | $69.69 | $70.11 | $68.79 | $69.50 | $69.50 | 328,595 |
| 2022-11-07 | $67.65 | $69.60 | $67.65 | $69.50 | $69.50 | 835,944 |
| 2022-11-04 | $67.43 | $68.20 | $66.62 | $66.97 | $66.97 | 366,764 |
| 2022-11-03 | $67.18 | $67.28 | $65.47 | $66.32 | $66.32 | 650,016 |
| 2022-11-02 | $71.03 | $71.46 | $67.86 | $67.88 | $67.88 | 561,606 |
| 2022-11-01 | $71.39 | $71.63 | $70.52 | $71.37 | $71.37 | 810,312 |
| 2022-10-31 | $70.27 | $71.09 | $70.15 | $70.72 | $70.72 | 800,772 |
| 2022-10-28 | $70.06 | $70.93 | $69.67 | $70.65 | $70.65 | 964,688 |
| 2022-10-27 | $70.14 | $71.17 | $69.41 | $70.06 | $70.06 | 1,097,352 |
| 2022-10-26 | $75.40 | $77.45 | $67.40 | $70.14 | $70.14 | 1,973,367 |
| 2022-10-25 | $73.17 | $75.37 | $72.92 | $75.24 | $75.24 | 848,345 |
| 2022-10-24 | $72.81 | $74.02 | $72.26 | $73.77 | $73.77 | 627,116 |
| 2022-10-21 | $71.68 | $72.57 | $70.97 | $72.38 | $72.38 | 407,056 |
| 2022-10-20 | $73.26 | $73.86 | $70.62 | $71.30 | $71.30 | 413,839 |
| 2022-10-19 | $74.56 | $75.47 | $72.84 | $73.44 | $73.44 | 479,114 |
| 2022-10-18 | $76.00 | $76.74 | $74.55 | $75.49 | $75.49 | 457,045 |
| 2022-10-17 | $74.29 | $75.38 | $73.44 | $74.56 | $74.56 | 387,585 |
| 2022-10-14 | $73.43 | $74.65 | $72.68 | $73.14 | $73.14 | 638,087 |
| 2022-10-13 | $68.32 | $73.49 | $67.77 | $72.91 | $72.91 | 680,162 |
| 2022-10-12 | $70.05 | $70.05 | $68.88 | $68.95 | $68.95 | 707,227 |
| 2022-10-11 | $70.43 | $71.58 | $69.62 | $70.02 | $70.02 | 590,044 |
| 2022-10-10 | $71.95 | $72.62 | $70.68 | $70.71 | $70.71 | 593,402 |
| 2022-10-07 | $73.04 | $73.04 | $70.93 | $71.23 | $71.23 | 1,299,624 |
| 2022-10-06 | $74.26 | $74.50 | $73.15 | $73.33 | $73.33 | 483,015 |
| 2022-10-05 | $74.06 | $75.14 | $73.76 | $74.78 | $74.78 | 633,814 |
| 2022-10-04 | $74.44 | $75.73 | $74.42 | $75.58 | $75.58 | 1,474,958 |
| 2022-10-03 | $73.14 | $73.96 | $71.70 | $73.66 | $73.66 | 546,442 |
| 2022-09-30 | $72.16 | $73.56 | $71.64 | $72.06 | $72.06 | 522,638 |
| 2022-09-29 | $72.11 | $72.47 | $71.11 | $72.18 | $72.18 | 338,755 |
| 2022-09-28 | $72.15 | $73.30 | $71.83 | $73.02 | $73.02 | 547,338 |
| 2022-09-27 | $72.25 | $72.79 | $70.69 | $71.92 | $71.92 | 550,567 |
| 2022-09-26 | $72.56 | $73.57 | $70.91 | $72.08 | $72.08 | 869,992 |
| 2022-09-23 | $74.45 | $74.62 | $72.30 | $73.31 | $73.31 | 521,031 |
| 2022-09-22 | $77.37 | $77.37 | $74.98 | $75.35 | $75.35 | 330,089 |
| 2022-09-21 | $78.68 | $79.26 | $76.96 | $77.01 | $77.01 | 701,648 |
| 2022-09-20 | $78.94 | $79.74 | $78.16 | $78.68 | $78.68 | 486,340 |
| 2022-09-19 | $77.15 | $79.77 | $77.15 | $79.55 | $79.55 | 617,542 |
| 2022-09-16 | $79.20 | $79.20 | $77.69 | $78.18 | $78.18 | 1,417,790 |
| 2022-09-15 | $79.66 | $81.30 | $79.37 | $79.70 | $79.70 | 605,930 |
| 2022-09-14 | $79.46 | $79.69 | $77.64 | $79.47 | $79.47 | 616,673 |
| 2022-09-13 | $79.28 | $80.41 | $78.04 | $79.36 | $79.36 | 473,071 |
| 2022-09-12 | $80.25 | $82.05 | $80.09 | $80.83 | $80.83 | 389,067 |
| 2022-09-09 | $78.73 | $80.19 | $78.73 | $80.08 | $80.08 | 581,539 |
| 2022-09-08 | $76.27 | $78.52 | $75.96 | $78.43 | $78.43 | 405,575 |
| 2022-09-07 | $74.31 | $76.80 | $74.00 | $76.46 | $76.46 | 403,181 |
| 2022-09-06 | $75.87 | $76.38 | $74.07 | $74.49 | $74.49 | 598,804 |
| 2022-09-02 | $77.07 | $78.42 | $75.99 | $76.30 | $76.30 | 454,711 |
| 2022-09-01 | $76.84 | $77.02 | $75.78 | $76.56 | $76.56 | 462,359 |
| 2022-08-31 | $77.59 | $78.31 | $77.02 | $77.22 | $77.22 | 463,764 |
| 2022-08-30 | $78.42 | $78.54 | $77.16 | $77.57 | $77.57 | 356,697 |
| 2022-08-29 | $79.43 | $79.76 | $77.98 | $78.40 | $78.40 | 482,931 |
| 2022-08-26 | $81.00 | $81.97 | $79.93 | $79.95 | $79.95 | 405,602 |
| 2022-08-25 | $80.42 | $81.32 | $79.79 | $81.00 | $81.00 | 370,517 |
| 2022-08-24 | $79.11 | $79.54 | $78.48 | $79.00 | $79.00 | 332,543 |
| 2022-08-23 | $79.79 | $80.55 | $79.07 | $79.43 | $79.43 | 385,678 |
| 2022-08-22 | $81.43 | $81.55 | $79.66 | $79.70 | $79.70 | 403,084 |
| 2022-08-19 | $82.26 | $82.71 | $81.70 | $82.62 | $82.62 | 533,823 |
| 2022-08-18 | $81.35 | $82.56 | $80.61 | $82.53 | $82.53 | 488,042 |
| 2022-08-17 | $81.15 | $81.45 | $80.65 | $81.16 | $81.16 | 375,728 |
| 2022-08-16 | $81.20 | $82.23 | $81.03 | $81.97 | $81.97 | 549,003 |
| 2022-08-15 | $80.46 | $81.48 | $80.42 | $81.23 | $81.23 | 740,450 |
| 2022-08-12 | $81.02 | $81.66 | $80.32 | $81.41 | $81.41 | 301,512 |
| 2022-08-11 | $79.04 | $80.78 | $79.04 | $80.64 | $80.64 | 333,899 |
| 2022-08-10 | $77.47 | $79.15 | $77.47 | $78.65 | $78.65 | 844,218 |
| 2022-08-09 | $76.47 | $76.69 | $75.78 | $76.45 | $76.45 | 445,999 |
| 2022-08-08 | $76.64 | $77.05 | $75.90 | $76.31 | $76.31 | 571,035 |
| 2022-08-05 | $76.19 | $76.88 | $75.79 | $76.13 | $76.13 | 555,728 |
| 2022-08-04 | $76.75 | $77.09 | $75.93 | $76.01 | $76.01 | 403,120 |
| 2022-08-03 | $76.97 | $77.72 | $76.37 | $77.01 | $77.01 | 436,824 |
| 2022-08-02 | $77.77 | $77.83 | $76.74 | $76.79 | $76.79 | 541,769 |
| 2022-08-01 | $77.67 | $78.13 | $76.23 | $77.81 | $77.81 | 522,753 |
| 2022-07-29 | $76.27 | $78.37 | $76.00 | $77.67 | $77.67 | 675,913 |
| 2022-07-28 | $82.00 | $83.22 | $76.42 | $76.71 | $76.71 | 833,984 |
| 2022-07-27 | $78.63 | $80.20 | $78.63 | $80.05 | $80.05 | 489,905 |
| 2022-07-26 | $79.28 | $79.85 | $78.26 | $78.73 | $78.73 | 631,447 |
| 2022-07-25 | $79.55 | $80.14 | $78.79 | $79.79 | $79.79 | 521,065 |
| 2022-07-22 | $79.01 | $79.67 | $78.26 | $78.82 | $78.82 | 187,786 |
| 2022-07-21 | $78.70 | $79.46 | $78.65 | $79.26 | $79.26 | 222,632 |
| 2022-07-20 | $79.07 | $79.91 | $78.71 | $79.00 | $79.00 | 457,221 |
| 2022-07-19 | $78.22 | $79.87 | $78.22 | $79.70 | $79.70 | 377,248 |
| 2022-07-18 | $77.06 | $78.58 | $77.04 | $77.59 | $77.59 | 404,711 |
| 2022-07-15 | $75.28 | $77.00 | $74.37 | $76.45 | $76.45 | 384,544 |
| 2022-07-14 | $73.08 | $74.22 | $73.08 | $74.10 | $74.10 | 422,072 |
| 2022-07-13 | $75.33 | $75.92 | $74.08 | $74.75 | $74.75 | 464,449 |
| 2022-07-12 | $75.78 | $77.26 | $75.78 | $76.01 | $76.01 | 387,079 |
| 2022-07-11 | $75.43 | $77.06 | $75.43 | $76.69 | $76.69 | 629,284 |
| 2022-07-08 | $77.16 | $77.16 | $75.63 | $76.33 | $76.33 | 432,852 |
| 2022-07-07 | $77.69 | $78.94 | $76.86 | $77.00 | $77.00 | 516,392 |
| 2022-07-06 | $77.08 | $77.76 | $75.83 | $76.89 | $76.89 | 587,448 |
| 2022-07-05 | $76.76 | $78.07 | $75.70 | $77.88 | $77.88 | 581,084 |
| 2022-07-01 | $76.74 | $78.69 | $76.28 | $78.45 | $78.45 | 441,714 |
| 2022-06-30 | $76.35 | $78.19 | $75.02 | $76.93 | $76.93 | 575,569 |
| 2022-06-29 | $78.95 | $79.42 | $77.80 | $77.91 | $77.91 | 475,631 |
| 2022-06-28 | $79.91 | $80.83 | $78.83 | $79.08 | $79.08 | 299,451 |
| 2022-06-27 | $78.60 | $79.78 | $78.22 | $78.99 | $78.99 | 640,347 |
| 2022-06-24 | $77.06 | $79.61 | $77.06 | $78.88 | $78.88 | 1,086,409 |
| 2022-06-23 | $78.48 | $78.48 | $75.70 | $76.37 | $76.37 | 678,786 |
| 2022-06-22 | $77.18 | $78.86 | $76.98 | $78.59 | $78.59 | 544,581 |
| 2022-06-21 | $78.92 | $79.59 | $77.60 | $78.37 | $78.37 | 489,868 |
| 2022-06-17 | $75.76 | $77.83 | $75.31 | $77.23 | $77.23 | 1,295,031 |
| 2022-06-16 | $77.03 | $77.09 | $74.42 | $74.83 | $74.83 | 741,349 |
| 2022-06-15 | $79.41 | $79.86 | $77.51 | $78.43 | $78.43 | 725,475 |
| 2022-06-14 | $77.03 | $79.80 | $77.03 | $78.79 | $78.79 | 1,002,292 |
| 2022-06-13 | $76.26 | $77.52 | $75.35 | $76.81 | $76.81 | 790,368 |
| 2022-06-10 | $78.98 | $79.74 | $77.51 | $77.95 | $77.95 | 621,651 |
| 2022-06-09 | $82.53 | $82.79 | $80.53 | $80.53 | $80.53 | 586,216 |
| 2022-06-08 | $82.85 | $82.90 | $81.68 | $82.53 | $82.53 | 423,484 |
| 2022-06-07 | $81.78 | $83.64 | $80.89 | $83.56 | $83.56 | 540,312 |
| 2022-06-06 | $81.01 | $82.99 | $80.18 | $82.56 | $82.56 | 551,888 |
| 2022-06-03 | $80.99 | $81.07 | $79.78 | $80.36 | $80.36 | 387,373 |
| 2022-06-02 | $80.99 | $81.23 | $80.24 | $81.23 | $81.23 | 543,250 |
| 2022-06-01 | $81.26 | $81.88 | $79.29 | $80.87 | $80.87 | 489,989 |
| 2022-05-31 | $81.36 | $82.69 | $79.72 | $81.71 | $81.16 | 683,135 |
| 2022-05-27 | $80.88 | $81.91 | $80.58 | $81.59 | $81.04 | 297,659 |
| 2022-05-26 | $80.00 | $81.42 | $80.00 | $80.68 | $80.13 | 346,770 |
| 2022-05-25 | $78.29 | $80.27 | $76.80 | $79.50 | $78.96 | 432,811 |
| 2022-05-24 | $78.76 | $78.93 | $76.64 | $78.29 | $77.76 | 429,973 |
| 2022-05-23 | $78.25 | $79.70 | $77.92 | $78.91 | $78.38 | 421,911 |
| 2022-05-20 | $77.10 | $77.77 | $75.20 | $76.96 | $76.44 | 624,336 |
| 2022-05-19 | $76.59 | $77.99 | $75.83 | $76.48 | $75.96 | 563,450 |
| 2022-05-18 | $79.80 | $80.43 | $77.49 | $77.81 | $77.28 | 557,393 |
| 2022-05-17 | $79.06 | $80.90 | $78.34 | $80.60 | $80.06 | 297,950 |
| 2022-05-16 | $77.39 | $78.80 | $76.46 | $77.68 | $77.16 | 375,639 |
| 2022-05-13 | $77.82 | $79.08 | $77.61 | $77.92 | $77.39 | 354,660 |
| 2022-05-12 | $77.67 | $77.69 | $75.97 | $77.37 | $76.85 | 582,479 |
| 2022-05-11 | $77.71 | $80.19 | $76.02 | $77.71 | $77.19 | 729,645 |
| 2022-05-10 | $79.39 | $80.20 | $75.64 | $77.75 | $77.22 | 795,395 |
| 2022-05-09 | $78.47 | $80.25 | $78.45 | $78.98 | $78.45 | 390,819 |
| 2022-05-06 | $81.20 | $81.48 | $79.09 | $79.83 | $79.29 | 429,199 |
| 2022-05-05 | $81.40 | $82.03 | $79.81 | $81.39 | $80.84 | 662,396 |
| 2022-05-04 | $81.38 | $82.43 | $79.96 | $82.25 | $81.69 | 403,563 |
| 2022-05-03 | $79.78 | $81.52 | $79.16 | $80.95 | $80.40 | 532,106 |
| 2022-05-02 | $78.70 | $79.75 | $77.80 | $79.71 | $79.17 | 611,734 |
| 2022-04-29 | $80.10 | $80.80 | $77.92 | $77.99 | $77.46 | 567,672 |
| 2022-04-28 | $80.36 | $81.36 | $79.20 | $80.76 | $80.21 | 497,709 |
| 2022-04-27 | $79.97 | $80.42 | $78.60 | $79.62 | $79.08 | 574,844 |
| 2022-04-26 | $77.27 | $80.14 | $77.00 | $78.57 | $78.04 | 938,597 |
| 2022-04-25 | $79.04 | $80.11 | $76.91 | $79.95 | $79.41 | 1,046,540 |
| 2022-04-22 | $81.22 | $81.27 | $79.44 | $79.55 | $79.01 | 678,896 |
| 2022-04-21 | $83.95 | $84.38 | $81.26 | $81.37 | $80.82 | 494,329 |
| 2022-04-20 | $82.99 | $83.60 | $82.73 | $83.00 | $82.44 | 364,768 |
| 2022-04-19 | $81.04 | $82.57 | $81.04 | $82.31 | $81.75 | 590,701 |
| 2022-04-18 | $80.25 | $81.47 | $79.86 | $80.61 | $80.07 | 406,519 |
| 2022-04-14 | $80.71 | $81.56 | $79.90 | $80.81 | $80.26 | 424,960 |
| 2022-04-13 | $79.07 | $81.05 | $79.03 | $80.81 | $80.26 | 533,217 |
| 2022-04-12 | $81.28 | $82.24 | $79.73 | $80.04 | $79.50 | 462,810 |
| 2022-04-11 | $80.19 | $81.57 | $79.99 | $80.80 | $80.25 | 563,578 |
| 2022-04-08 | $80.05 | $81.18 | $79.54 | $80.15 | $79.61 | 515,718 |
| 2022-04-07 | $79.91 | $80.06 | $78.17 | $79.67 | $79.13 | 482,422 |
| 2022-04-06 | $79.83 | $80.83 | $79.54 | $80.01 | $79.47 | 613,736 |
| 2022-04-05 | $80.47 | $81.90 | $80.27 | $80.38 | $79.84 | 541,129 |
| 2022-04-04 | $80.73 | $81.39 | $79.27 | $80.74 | $80.19 | 796,106 |
| 2022-04-01 | $82.67 | $83.24 | $80.59 | $80.95 | $80.40 | 453,182 |
| 2022-03-31 | $83.13 | $84.50 | $81.74 | $81.74 | $81.19 | 482,732 |
| 2022-03-30 | $84.45 | $85.19 | $81.72 | $83.16 | $82.60 | 1,032,947 |
| 2022-03-29 | $85.13 | $86.33 | $84.53 | $85.00 | $84.43 | 651,896 |
| 2022-03-28 | $83.94 | $83.94 | $82.36 | $83.51 | $82.95 | 454,255 |
| 2022-03-25 | $82.67 | $84.60 | $82.41 | $84.47 | $83.90 | 705,180 |
| 2022-03-24 | $84.01 | $84.01 | $82.15 | $82.67 | $82.11 | 439,173 |
| 2022-03-23 | $84.57 | $84.94 | $82.07 | $82.79 | $82.23 | 646,497 |
| 2022-03-22 | $85.47 | $86.21 | $84.34 | $85.25 | $84.67 | 784,536 |
| 2022-03-21 | $86.84 | $86.84 | $83.38 | $84.17 | $83.60 | 712,222 |
| 2022-03-18 | $82.63 | $84.51 | $80.86 | $84.51 | $83.94 | 4,386,803 |
| 2022-03-17 | $82.86 | $84.20 | $81.36 | $83.72 | $83.15 | 959,056 |
| 2022-03-16 | $82.54 | $84.38 | $81.66 | $83.96 | $83.39 | 991,884 |
| 2022-03-15 | $80.65 | $81.46 | $79.46 | $80.94 | $80.39 | 1,001,531 |
| 2022-03-14 | $81.28 | $82.47 | $77.11 | $79.93 | $79.39 | 1,815,385 |
| 2022-03-11 | $83.13 | $83.25 | $81.08 | $81.18 | $80.08 | 671,703 |
| 2022-03-10 | $82.47 | $83.48 | $80.94 | $81.95 | $80.84 | 602,051 |
| 2022-03-09 | $83.03 | $84.99 | $82.18 | $83.96 | $82.82 | 676,178 |
| 2022-03-08 | $81.44 | $82.32 | $78.98 | $79.77 | $78.69 | 679,831 |
| 2022-03-07 | $83.90 | $84.67 | $80.01 | $80.12 | $79.03 | 779,923 |
| 2022-03-04 | $89.48 | $89.48 | $83.50 | $84.68 | $83.53 | 879,482 |
| 2022-03-03 | $92.14 | $92.51 | $89.45 | $91.41 | $90.17 | 957,341 |
| 2022-03-02 | $87.86 | $92.12 | $87.86 | $91.63 | $90.39 | 675,257 |
| 2022-03-01 | $92.05 | $92.15 | $86.28 | $87.04 | $85.86 | 798,969 |
| 2022-02-28 | $89.46 | $92.04 | $89.20 | $91.85 | $90.61 | 599,252 |
| 2022-02-25 | $88.30 | $92.21 | $88.30 | $91.84 | $90.60 | 537,908 |
| 2022-02-24 | $85.14 | $87.48 | $84.10 | $87.13 | $85.95 | 970,377 |
| 2022-02-23 | $89.99 | $90.88 | $88.45 | $88.89 | $87.69 | 543,090 |
| 2022-02-22 | $89.78 | $90.52 | $88.61 | $89.43 | $88.22 | 420,112 |
| 2022-02-18 | $90.50 | $91.30 | $89.79 | $89.93 | $88.71 | 443,074 |
| 2022-02-17 | $93.05 | $93.05 | $90.00 | $90.19 | $88.97 | 412,961 |
| 2022-02-16 | $93.33 | $95.18 | $92.84 | $93.59 | $92.32 | 549,916 |
| 2022-02-15 | $92.61 | $94.20 | $92.31 | $94.14 | $92.87 | 506,105 |
| 2022-02-14 | $92.65 | $93.85 | $90.97 | $91.68 | $90.44 | 356,618 |
| 2022-02-11 | $92.92 | $94.52 | $91.64 | $92.40 | $91.15 | 534,224 |
| 2022-02-10 | $93.25 | $95.28 | $92.65 | $93.13 | $91.87 | 527,912 |
| 2022-02-09 | $94.56 | $94.86 | $93.04 | $93.33 | $92.07 | 515,462 |
| 2022-02-08 | $94.01 | $94.75 | $93.35 | $94.41 | $93.13 | 615,709 |
| 2022-02-07 | $92.99 | $93.77 | $92.33 | $92.94 | $91.68 | 380,613 |
| 2022-02-04 | $90.45 | $92.74 | $87.85 | $92.57 | $91.32 | 620,687 |
| 2022-02-03 | $91.25 | $92.09 | $89.88 | $90.33 | $89.11 | 571,291 |
| 2022-02-02 | $92.25 | $92.82 | $90.64 | $91.38 | $90.14 | 486,990 |
| 2022-02-01 | $89.69 | $92.29 | $88.96 | $92.22 | $90.97 | 544,423 |
| 2022-01-31 | $87.88 | $89.29 | $86.60 | $89.17 | $87.96 | 732,789 |
| 2022-01-28 | $85.72 | $88.30 | $85.02 | $88.15 | $86.96 | 518,405 |
| 2022-01-27 | $86.47 | $91.56 | $85.49 | $86.32 | $85.15 | 654,285 |
| 2022-01-26 | $90.01 | $90.99 | $87.41 | $88.86 | $87.66 | 752,094 |
| 2022-01-25 | $88.90 | $90.33 | $87.61 | $89.76 | $88.54 | 603,884 |
| 2022-01-24 | $86.90 | $90.42 | $86.16 | $89.87 | $88.65 | 1,259,093 |
| 2022-01-21 | $90.25 | $90.86 | $88.04 | $88.37 | $87.17 | 740,719 |
| 2022-01-20 | $93.26 | $94.35 | $90.19 | $90.62 | $89.39 | 1,119,641 |
| 2022-01-19 | $96.63 | $96.63 | $93.29 | $93.87 | $92.60 | 579,991 |
| 2022-01-18 | $98.23 | $99.49 | $96.28 | $96.63 | $95.32 | 1,189,723 |
| 2022-01-14 | $94.52 | $98.57 | $94.00 | $98.46 | $97.13 | 1,039,533 |
| 2022-01-13 | $93.44 | $95.65 | $93.04 | $95.32 | $94.03 | 1,038,332 |
| 2022-01-12 | $92.90 | $93.86 | $92.27 | $92.92 | $91.66 | 380,965 |
| 2022-01-11 | $91.73 | $92.95 | $91.01 | $92.57 | $91.32 | 393,756 |
| 2022-01-10 | $92.60 | $93.07 | $90.78 | $91.77 | $90.53 | 783,178 |
| 2022-01-07 | $89.92 | $91.96 | $88.48 | $91.64 | $90.40 | 1,072,317 |
| 2022-01-06 | $86.61 | $89.71 | $86.61 | $89.23 | $88.02 | 1,611,740 |
| 2022-01-05 | $86.23 | $88.58 | $86.01 | $86.38 | $85.21 | 998,288 |
| 2022-01-04 | $83.59 | $86.63 | $83.54 | $86.32 | $85.15 | 627,974 |
| 2022-01-03 | $82.98 | $84.05 | $82.37 | $82.73 | $81.61 | 303,216 |
| 2021-12-31 | $81.30 | $82.35 | $81.21 | $82.04 | $80.93 | 135,739 |
| 2021-12-30 | $82.03 | $82.97 | $81.74 | $81.82 | $80.71 | 138,263 |
| 2021-12-29 | $81.45 | $82.30 | $81.07 | $81.93 | $80.82 | 195,125 |
| 2021-12-28 | $81.29 | $82.19 | $81.00 | $81.18 | $80.08 | 163,165 |
| 2021-12-27 | $80.70 | $81.57 | $80.04 | $81.44 | $80.34 | 219,147 |
| 2021-12-23 | $80.73 | $81.40 | $80.42 | $80.66 | $79.57 | 207,028 |
| 2021-12-22 | $79.06 | $80.82 | $77.03 | $80.02 | $78.94 | 314,646 |
| 2021-12-21 | $76.98 | $79.82 | $76.95 | $79.42 | $78.34 | 518,203 |
| 2021-12-20 | $76.47 | $76.92 | $74.52 | $76.00 | $74.97 | 388,216 |
| 2021-12-17 | $78.32 | $78.64 | $76.38 | $77.30 | $76.25 | 1,223,758 |
| 2021-12-16 | $79.54 | $80.67 | $78.71 | $79.38 | $78.30 | 380,625 |
| 2021-12-15 | $78.59 | $78.89 | $76.83 | $78.47 | $77.41 | 479,799 |
| 2021-12-14 | $77.75 | $79.18 | $77.44 | $78.04 | $76.98 | 454,414 |
| 2021-12-13 | $79.61 | $79.63 | $77.09 | $77.21 | $76.16 | 373,585 |
| 2021-12-10 | $79.65 | $80.19 | $78.30 | $80.13 | $79.04 | 326,761 |
| 2021-12-09 | $79.04 | $79.89 | $78.39 | $78.86 | $77.79 | 371,807 |
| 2021-12-08 | $79.85 | $80.31 | $79.29 | $79.56 | $78.48 | 262,320 |
| 2021-12-07 | $79.33 | $80.38 | $78.86 | $79.76 | $78.68 | 286,516 |
| 2021-12-06 | $78.88 | $79.79 | $78.01 | $78.54 | $77.48 | 585,858 |
| 2021-12-03 | $79.86 | $80.09 | $77.25 | $77.79 | $76.30 | 411,934 |
| 2021-12-02 | $77.63 | $81.51 | $76.61 | $79.89 | $78.36 | 397,260 |
| 2021-12-01 | $79.49 | $81.77 | $77.20 | $77.20 | $75.72 | 378,904 |
| 2021-11-30 | $80.05 | $80.25 | $77.18 | $77.82 | $76.33 | 827,624 |
| 2021-11-29 | $81.97 | $81.98 | $80.04 | $80.45 | $78.91 | 558,314 |
| 2021-11-26 | $83.15 | $83.17 | $80.21 | $80.86 | $79.31 | 407,598 |
| 2021-11-24 | $86.09 | $87.15 | $85.37 | $86.22 | $84.57 | 461,820 |
| 2021-11-23 | $84.69 | $86.15 | $84.68 | $86.09 | $84.44 | 300,426 |
| 2021-11-22 | $84.20 | $85.07 | $83.83 | $84.21 | $82.60 | 238,030 |
| 2021-11-19 | $82.34 | $83.16 | $81.30 | $83.01 | $81.42 | 310,921 |
| 2021-11-18 | $83.94 | $84.40 | $83.24 | $83.45 | $81.85 | 384,300 |
| 2021-11-17 | $84.56 | $84.56 | $83.09 | $84.19 | $82.58 | 259,992 |
| 2021-11-16 | $84.09 | $85.15 | $83.84 | $84.70 | $83.08 | 225,548 |
| 2021-11-15 | $85.26 | $85.26 | $84.18 | $84.41 | $82.79 | 186,193 |
| 2021-11-12 | $84.19 | $84.81 | $83.38 | $84.51 | $82.89 | 359,186 |
| 2021-11-11 | $83.77 | $84.79 | $83.67 | $84.21 | $82.60 | 143,984 |
| 2021-11-10 | $83.34 | $84.50 | $83.34 | $83.68 | $82.08 | 323,715 |
| 2021-11-09 | $83.02 | $83.23 | $82.00 | $82.93 | $81.34 | 468,871 |
| 2021-11-08 | $83.12 | $83.95 | $81.97 | $82.62 | $81.04 | 263,557 |
| 2021-11-05 | $82.96 | $83.98 | $82.32 | $82.89 | $81.30 | 228,149 |
| 2021-11-04 | $82.80 | $83.21 | $81.36 | $82.54 | $80.96 | 334,105 |
| 2021-11-03 | $80.40 | $83.63 | $80.40 | $83.16 | $81.57 | 376,173 |
| 2021-11-02 | $82.69 | $82.88 | $80.53 | $80.69 | $79.14 | 292,969 |
| 2021-11-01 | $81.83 | $83.32 | $81.83 | $82.75 | $81.16 | 292,687 |
| 2021-10-29 | $81.59 | $82.33 | $81.24 | $81.44 | $79.88 | 462,754 |
| 2021-10-28 | $80.65 | $81.78 | $80.52 | $81.45 | $79.89 | 656,689 |
| 2021-10-27 | $83.80 | $83.87 | $80.34 | $80.63 | $79.08 | 611,362 |
| 2021-10-26 | $85.42 | $85.59 | $84.46 | $85.03 | $83.40 | 474,010 |
| 2021-10-25 | $83.97 | $85.44 | $83.50 | $85.03 | $83.40 | 638,135 |
| 2021-10-22 | $81.40 | $83.81 | $81.13 | $83.50 | $81.90 | 630,938 |
| 2021-10-21 | $82.94 | $83.42 | $81.10 | $81.42 | $79.86 | 430,724 |
| 2021-10-20 | $79.85 | $83.33 | $79.45 | $82.00 | $80.43 | 540,348 |
| 2021-10-19 | $80.07 | $80.53 | $79.28 | $80.20 | $78.66 | 395,363 |
| 2021-10-18 | $78.91 | $80.43 | $78.91 | $79.71 | $78.18 | 324,102 |
| 2021-10-15 | $80.12 | $80.36 | $79.08 | $79.19 | $77.67 | 311,433 |
| 2021-10-14 | $79.76 | $80.36 | $78.77 | $78.98 | $77.47 | 362,471 |
| 2021-10-13 | $80.19 | $80.19 | $78.66 | $79.00 | $77.49 | 479,159 |
| 2021-10-12 | $80.65 | $80.97 | $80.11 | $80.37 | $78.83 | 309,848 |
| 2021-10-11 | $82.68 | $83.00 | $80.99 | $81.02 | $79.47 | 216,441 |
| 2021-10-08 | $80.30 | $81.89 | $80.30 | $81.41 | $79.85 | 178,282 |
| 2021-10-07 | $81.18 | $81.56 | $80.71 | $81.05 | $79.50 | 430,357 |
| 2021-10-06 | $80.17 | $80.78 | $78.87 | $80.68 | $79.13 | 306,471 |
| 2021-10-05 | $80.38 | $81.05 | $79.60 | $80.56 | $79.02 | 394,295 |
| 2021-10-04 | $78.70 | $80.33 | $78.66 | $80.01 | $78.48 | 379,723 |
| 2021-10-01 | $78.06 | $79.31 | $77.57 | $78.59 | $77.08 | 399,664 |
| 2021-09-30 | $78.63 | $79.22 | $77.05 | $77.67 | $76.18 | 502,512 |
| 2021-09-29 | $78.78 | $79.21 | $78.19 | $78.60 | $77.09 | 358,994 |
| 2021-09-28 | $79.12 | $80.00 | $78.53 | $78.94 | $77.43 | 445,392 |
| 2021-09-27 | $76.77 | $79.47 | $75.06 | $79.03 | $77.52 | 531,660 |
| 2021-09-24 | $75.02 | $76.81 | $74.89 | $76.17 | $74.71 | 314,041 |
| 2021-09-23 | $73.47 | $75.93 | $72.43 | $75.01 | $73.57 | 392,308 |
| 2021-09-22 | $75.07 | $75.07 | $71.91 | $72.79 | $71.40 | 384,021 |
| 2021-09-21 | $72.17 | $72.58 | $70.75 | $71.70 | $70.33 | 477,728 |
| 2021-09-20 | $71.17 | $72.03 | $70.00 | $71.91 | $70.53 | 796,576 |
| 2021-09-17 | $73.75 | $74.50 | $72.76 | $73.23 | $71.83 | 1,060,359 |
| 2021-09-16 | $74.50 | $77.33 | $73.15 | $73.70 | $72.29 | 401,495 |
| 2021-09-15 | $72.86 | $74.33 | $72.73 | $73.90 | $72.48 | 324,834 |
| 2021-09-14 | $74.44 | $74.44 | $71.96 | $72.19 | $70.81 | 300,921 |
| 2021-09-13 | $75.09 | $75.35 | $73.78 | $74.53 | $73.10 | 703,579 |
| 2021-09-10 | $74.39 | $74.85 | $73.34 | $73.60 | $72.19 | 402,757 |
| 2021-09-09 | $72.91 | $74.77 | $72.91 | $74.12 | $72.70 | 501,783 |
| 2021-09-08 | $73.44 | $74.02 | $73.05 | $73.75 | $71.90 | 439,785 |
| 2021-09-07 | $74.78 | $75.80 | $73.74 | $73.96 | $72.10 | 374,448 |
| 2021-09-03 | $76.45 | $76.45 | $74.26 | $74.75 | $72.88 | 315,329 |
| 2021-09-02 | $75.15 | $75.54 | $74.57 | $75.48 | $73.59 | 388,136 |
| 2021-09-01 | $76.11 | $76.11 | $74.49 | $74.94 | $73.06 | 776,982 |
| 2021-08-31 | $76.29 | $77.12 | $75.70 | $75.94 | $74.04 | 404,036 |
| 2021-08-30 | $77.31 | $77.31 | $75.89 | $75.98 | $74.07 | 700,927 |
| 2021-08-27 | $76.22 | $77.75 | $76.22 | $77.32 | $75.38 | 424,767 |
| 2021-08-26 | $77.89 | $78.40 | $76.03 | $76.12 | $74.21 | 311,690 |
| 2021-08-25 | $76.95 | $78.08 | $76.73 | $77.50 | $75.56 | 245,790 |
| 2021-08-24 | $75.97 | $76.59 | $75.71 | $76.58 | $74.66 | 346,289 |
| 2021-08-23 | $75.31 | $76.02 | $75.03 | $75.71 | $73.81 | 301,958 |
| 2021-08-20 | $74.03 | $75.31 | $73.79 | $75.21 | $73.32 | 225,203 |
| 2021-08-19 | $73.62 | $74.70 | $73.00 | $74.21 | $72.35 | 416,309 |
| 2021-08-18 | $74.93 | $76.12 | $74.46 | $74.55 | $72.68 | 380,598 |
| 2021-08-17 | $75.79 | $76.91 | $74.84 | $75.40 | $73.51 | 613,817 |
| 2021-08-16 | $76.15 | $76.74 | $75.40 | $76.46 | $74.54 | 347,957 |
| 2021-08-13 | $77.28 | $77.67 | $76.30 | $76.92 | $74.99 | 324,999 |
| 2021-08-12 | $77.03 | $77.55 | $76.01 | $77.41 | $75.47 | 550,784 |
| 2021-08-11 | $75.72 | $77.11 | $74.76 | $76.96 | $75.03 | 279,772 |
| 2021-08-10 | $75.15 | $76.82 | $74.66 | $75.61 | $73.71 | 461,664 |
| 2021-08-09 | $74.72 | $76.10 | $74.07 | $75.11 | $73.23 | 429,797 |
| 2021-08-06 | $74.57 | $76.10 | $74.51 | $75.41 | $73.52 | 360,860 |
| 2021-08-05 | $72.35 | $73.56 | $72.35 | $73.56 | $71.71 | 327,535 |
| 2021-08-04 | $72.16 | $73.29 | $71.80 | $72.16 | $70.35 | 232,608 |
| 2021-08-03 | $72.72 | $73.27 | $70.93 | $73.10 | $71.27 | 202,260 |
| 2021-08-02 | $73.31 | $74.83 | $71.66 | $72.19 | $70.38 | 428,290 |
| 2021-07-30 | $73.23 | $74.47 | $72.36 | $72.76 | $70.94 | 276,289 |
| 2021-07-29 | $74.04 | $74.27 | $73.01 | $73.82 | $71.97 | 300,233 |
| 2021-07-28 | $73.42 | $74.19 | $72.36 | $72.90 | $71.07 | 421,045 |
| 2021-07-27 | $72.33 | $73.58 | $71.87 | $73.06 | $71.23 | 285,169 |
| 2021-07-26 | $72.41 | $73.80 | $72.35 | $72.84 | $71.01 | 523,123 |
| 2021-07-23 | $73.47 | $74.42 | $72.32 | $72.56 | $70.74 | 339,914 |
| 2021-07-22 | $72.40 | $74.07 | $71.53 | $72.32 | $70.51 | 670,694 |
| 2021-07-21 | $71.15 | $73.27 | $71.15 | $72.70 | $70.88 | 574,886 |
| 2021-07-20 | $68.74 | $71.81 | $68.74 | $70.18 | $68.42 | 717,308 |
| 2021-07-19 | $70.35 | $70.43 | $68.31 | $69.13 | $67.40 | 791,689 |
| 2021-07-16 | $73.65 | $74.39 | $71.42 | $71.57 | $69.77 | 490,426 |
| 2021-07-15 | $72.01 | $73.75 | $71.55 | $73.30 | $71.46 | 570,436 |
| 2021-07-14 | $73.83 | $74.83 | $72.53 | $72.99 | $71.16 | 315,016 |
| 2021-07-13 | $74.87 | $74.89 | $73.08 | $73.58 | $71.73 | 463,451 |
| 2021-07-12 | $74.08 | $75.60 | $73.30 | $75.04 | $73.16 | 525,805 |
| 2021-07-09 | $73.26 | $75.24 | $72.80 | $74.91 | $73.03 | 577,282 |
| 2021-07-08 | $71.95 | $72.49 | $70.94 | $71.57 | $69.77 | 641,021 |
| 2021-07-07 | $73.22 | $74.30 | $72.63 | $73.05 | $71.22 | 532,260 |
| 2021-07-06 | $75.44 | $75.76 | $73.41 | $73.55 | $71.71 | 568,021 |
| 2021-07-02 | $75.97 | $76.12 | $75.25 | $75.51 | $73.62 | 363,071 |
| 2021-07-01 | $75.25 | $76.49 | $74.93 | $76.28 | $74.37 | 341,512 |
| 2021-06-30 | $75.00 | $75.54 | $74.63 | $75.05 | $73.17 | 499,212 |
| 2021-06-29 | $76.81 | $77.51 | $74.75 | $75.02 | $73.14 | 451,966 |
| 2021-06-28 | $77.60 | $77.76 | $75.59 | $76.01 | $74.10 | 539,739 |
| 2021-06-25 | $76.43 | $78.59 | $76.09 | $78.17 | $76.21 | 904,533 |
| 2021-06-24 | $75.11 | $76.08 | $74.55 | $75.98 | $74.07 | 613,092 |
| 2021-06-23 | $75.03 | $75.71 | $74.22 | $74.95 | $73.07 | 334,403 |
| 2021-06-22 | $74.51 | $74.97 | $73.20 | $74.50 | $72.63 | 503,212 |
| 2021-06-21 | $73.31 | $74.96 | $73.31 | $74.77 | $72.89 | 535,645 |
| 2021-06-18 | $72.57 | $73.52 | $71.69 | $72.40 | $70.58 | 1,532,035 |
| 2021-06-17 | $79.75 | $80.20 | $74.09 | $74.33 | $72.47 | 1,206,209 |
| 2021-06-16 | $78.74 | $80.10 | $77.61 | $79.42 | $77.43 | 642,922 |
| 2021-06-15 | $78.07 | $80.00 | $77.85 | $79.30 | $77.31 | 528,537 |
| 2021-06-14 | $79.34 | $79.82 | $77.09 | $77.88 | $75.93 | 496,900 |
| 2021-06-11 | $79.09 | $79.78 | $78.68 | $79.38 | $77.39 | 455,698 |
| 2021-06-10 | $81.26 | $81.61 | $78.69 | $78.72 | $76.75 | 844,497 |
| 2021-06-09 | $80.72 | $81.49 | $80.01 | $80.28 | $78.27 | 454,185 |
| 2021-06-08 | $80.87 | $81.68 | $79.96 | $81.39 | $79.35 | 763,889 |
| 2021-06-07 | $82.05 | $82.34 | $81.22 | $81.68 | $79.63 | 634,070 |
| 2021-06-04 | $81.70 | $81.90 | $80.91 | $81.68 | $79.63 | 395,585 |
| 2021-06-03 | $81.12 | $82.00 | $80.18 | $81.81 | $79.76 | 475,343 |
| 2021-06-02 | $82.70 | $83.70 | $80.63 | $80.70 | $78.68 | 505,253 |
| 2021-06-01 | $82.65 | $83.72 | $81.79 | $81.90 | $79.85 | 558,181 |
| 2021-05-28 | $82.17 | $82.17 | $80.65 | $81.61 | $79.56 | 490,273 |
| 2021-05-27 | $81.75 | $82.27 | $80.95 | $81.84 | $79.79 | 952,334 |
| 2021-05-26 | $78.83 | $80.75 | $77.70 | $80.70 | $78.68 | 603,697 |
| 2021-05-25 | $80.66 | $81.66 | $78.93 | $79.09 | $77.11 | 633,647 |
| 2021-05-24 | $81.79 | $82.46 | $80.74 | $81.11 | $78.63 | 476,813 |
| 2021-05-21 | $80.95 | $82.12 | $80.72 | $81.74 | $79.24 | 549,074 |
| 2021-05-20 | $81.01 | $81.37 | $79.99 | $80.80 | $78.33 | 352,576 |
| 2021-05-19 | $79.55 | $81.46 | $78.94 | $81.33 | $78.84 | 1,002,521 |
| 2021-05-18 | $81.94 | $82.77 | $80.05 | $80.29 | $77.83 | 793,479 |
| 2021-05-17 | $81.22 | $81.96 | $80.75 | $81.83 | $79.33 | 627,058 |
| 2021-05-14 | $80.00 | $81.00 | $79.65 | $80.99 | $78.51 | 522,635 |
| 2021-05-13 | $77.40 | $79.97 | $77.40 | $79.73 | $77.29 | 707,476 |
| 2021-05-12 | $78.67 | $79.59 | $77.34 | $77.42 | $75.05 | 1,139,423 |
| 2021-05-11 | $76.55 | $79.14 | $76.55 | $77.50 | $75.13 | 561,981 |
| 2021-05-10 | $79.32 | $79.90 | $77.62 | $77.69 | $75.31 | 741,565 |
| 2021-05-07 | $77.55 | $79.13 | $77.30 | $79.11 | $76.69 | 755,313 |
| 2021-05-06 | $78.25 | $79.05 | $77.22 | $79.04 | $76.62 | 564,419 |
| 2021-05-05 | $75.87 | $78.45 | $75.13 | $77.73 | $75.35 | 712,007 |
| 2021-05-04 | $74.84 | $76.37 | $74.41 | $76.04 | $73.71 | 704,328 |
| 2021-05-03 | $75.64 | $76.47 | $73.98 | $75.09 | $72.79 | 705,978 |
| 2021-04-30 | $75.38 | $76.50 | $73.78 | $73.96 | $71.70 | 1,038,069 |
| 2021-04-29 | $75.21 | $77.00 | $73.92 | $75.53 | $73.22 | 503,826 |
| 2021-04-28 | $73.32 | $77.04 | $73.26 | $73.73 | $71.47 | 733,397 |
| 2021-04-27 | $73.24 | $75.28 | $73.24 | $75.20 | $72.90 | 673,357 |
| 2021-04-26 | $73.04 | $74.80 | $73.04 | $73.44 | $71.19 | 319,154 |
| 2021-04-23 | $70.11 | $73.27 | $70.11 | $72.82 | $70.59 | 392,585 |
| 2021-04-22 | $70.72 | $71.45 | $69.99 | $70.33 | $68.18 | 351,974 |
| 2021-04-21 | $69.12 | $71.32 | $68.86 | $71.00 | $68.83 | 490,439 |
| 2021-04-20 | $70.87 | $71.12 | $68.84 | $69.54 | $67.41 | 588,536 |
| 2021-04-19 | $72.75 | $73.50 | $71.39 | $71.46 | $69.27 | 514,834 |
| 2021-04-16 | $73.09 | $73.48 | $72.15 | $72.80 | $70.57 | 220,718 |
| 2021-04-15 | $72.78 | $72.86 | $71.07 | $72.19 | $69.98 | 301,131 |
| 2021-04-14 | $71.56 | $73.41 | $71.01 | $72.61 | $70.39 | 469,549 |
| 2021-04-13 | $71.52 | $72.46 | $70.46 | $71.62 | $69.43 | 459,588 |
| 2021-04-12 | $72.86 | $73.44 | $71.59 | $72.45 | $70.23 | 882,821 |
| 2021-04-09 | $71.92 | $72.03 | $70.69 | $71.53 | $69.34 | 269,244 |
| 2021-04-08 | $70.50 | $71.46 | $69.68 | $71.29 | $69.11 | 291,401 |
| 2021-04-07 | $71.53 | $71.75 | $70.27 | $71.13 | $68.95 | 230,098 |
| 2021-04-06 | $71.21 | $71.97 | $70.45 | $71.13 | $68.95 | 230,365 |
| 2021-04-05 | $72.09 | $72.77 | $70.37 | $71.17 | $68.99 | 267,525 |
| 2021-04-01 | $69.83 | $71.53 | $69.59 | $71.52 | $69.33 | 468,974 |
| 2021-03-31 | $70.82 | $71.59 | $69.94 | $70.32 | $68.17 | 605,067 |
| 2021-03-30 | $70.75 | $71.85 | $70.43 | $71.42 | $69.23 | 903,239 |
| 2021-03-29 | $70.01 | $71.33 | $68.52 | $69.91 | $67.77 | 1,032,613 |
| 2021-03-26 | $70.72 | $71.98 | $70.29 | $71.33 | $69.15 | 554,990 |
| 2021-03-25 | $68.00 | $69.95 | $67.11 | $69.76 | $67.63 | 714,444 |
| 2021-03-24 | $68.89 | $70.07 | $68.32 | $68.35 | $66.26 | 616,810 |
| 2021-03-23 | $68.58 | $69.43 | $66.96 | $67.82 | $65.74 | 935,684 |
| 2021-03-22 | $71.26 | $71.49 | $69.12 | $69.51 | $67.38 | 424,502 |
| 2021-03-19 | $71.97 | $72.93 | $70.80 | $72.10 | $69.89 | 1,863,393 |
| 2021-03-18 | $73.63 | $75.16 | $72.01 | $72.56 | $70.34 | 535,349 |
| 2021-03-17 | $72.28 | $73.32 | $71.57 | $72.50 | $70.28 | 321,753 |
| 2021-03-16 | $72.76 | $73.31 | $71.86 | $72.20 | $69.61 | 550,615 |
| 2021-03-15 | $74.41 | $74.41 | $72.62 | $73.52 | $70.88 | 363,951 |
| 2021-03-12 | $73.55 | $74.61 | $72.54 | $73.36 | $70.73 | 620,085 |
| 2021-03-11 | $71.41 | $72.82 | $70.79 | $72.66 | $70.05 | 748,213 |
| 2021-03-10 | $71.29 | $72.61 | $70.63 | $72.16 | $69.57 | 897,681 |
| 2021-03-09 | $71.40 | $72.33 | $69.09 | $70.50 | $67.97 | 590,179 |
| 2021-03-08 | $70.05 | $72.07 | $69.88 | $71.69 | $69.12 | 541,739 |
| 2021-03-05 | $69.40 | $69.80 | $66.80 | $69.23 | $66.74 | 454,866 |
| 2021-03-04 | $68.53 | $69.70 | $67.13 | $68.03 | $65.59 | 504,981 |
| 2021-03-03 | $68.71 | $70.32 | $68.39 | $68.76 | $66.29 | 496,712 |
| 2021-03-02 | $68.52 | $68.83 | $67.51 | $67.93 | $65.49 | 437,766 |
| 2021-03-01 | $68.56 | $69.27 | $68.20 | $69.08 | $66.60 | 535,371 |
| 2021-02-26 | $66.71 | $68.40 | $64.35 | $66.82 | $64.42 | 660,287 |
| 2021-02-25 | $69.42 | $70.68 | $66.76 | $67.56 | $65.13 | 524,983 |
| 2021-02-24 | $67.39 | $70.00 | $66.76 | $69.17 | $66.69 | 752,490 |
| 2021-02-23 | $64.89 | $66.76 | $64.59 | $66.65 | $64.26 | 618,790 |
| 2021-02-22 | $64.05 | $65.31 | $64.05 | $64.71 | $62.39 | 552,774 |
| 2021-02-19 | $62.97 | $63.99 | $62.97 | $63.89 | $61.60 | 261,971 |
| 2021-02-18 | $63.64 | $64.00 | $62.40 | $62.67 | $60.42 | 353,843 |
| 2021-02-17 | $62.71 | $64.43 | $62.70 | $63.88 | $61.59 | 532,445 |
| 2021-02-16 | $62.98 | $63.60 | $62.33 | $62.89 | $60.63 | 499,060 |
| 2021-02-12 | $61.25 | $63.03 | $61.25 | $62.30 | $60.06 | 294,615 |
| 2021-02-11 | $63.04 | $63.44 | $61.05 | $61.78 | $59.56 | 701,108 |
| 2021-02-10 | $63.36 | $63.59 | $61.86 | $62.79 | $60.53 | 337,227 |
| 2021-02-09 | $62.63 | $63.42 | $61.47 | $63.25 | $60.98 | 407,408 |
| 2021-02-08 | $62.05 | $62.39 | $61.15 | $62.37 | $60.13 | 441,299 |
| 2021-02-05 | $62.65 | $63.56 | $60.92 | $61.86 | $59.64 | 435,422 |
| 2021-02-04 | $61.21 | $62.67 | $60.81 | $62.11 | $59.88 | 448,769 |
| 2021-02-03 | $61.01 | $61.67 | $59.57 | $60.73 | $58.55 | 311,032 |
| 2021-02-02 | $59.91 | $62.13 | $59.55 | $61.21 | $59.01 | 937,681 |
| 2021-02-01 | $57.14 | $59.18 | $57.10 | $58.99 | $56.87 | 650,735 |
| 2021-01-29 | $59.85 | $60.00 | $56.11 | $56.75 | $54.71 | 934,303 |
| 2021-01-28 | $60.81 | $60.81 | $55.78 | $59.25 | $57.12 | 1,652,397 |
| 2021-01-27 | $55.66 | $56.16 | $54.01 | $55.15 | $53.17 | 860,816 |
| 2021-01-26 | $59.18 | $59.46 | $57.15 | $57.16 | $55.11 | 491,344 |
| 2021-01-25 | $59.23 | $59.47 | $57.93 | $59.13 | $57.01 | 354,452 |
| 2021-01-22 | $58.26 | $59.91 | $58.23 | $59.80 | $57.65 | 692,034 |
| 2021-01-21 | $60.32 | $60.32 | $58.77 | $59.31 | $57.18 | 418,094 |
| 2021-01-20 | $60.34 | $60.90 | $59.67 | $60.32 | $58.15 | 257,533 |
| 2021-01-19 | $60.61 | $60.93 | $59.80 | $60.40 | $58.23 | 224,841 |
| 2021-01-15 | $60.47 | $61.35 | $60.03 | $60.30 | $58.13 | 344,571 |
| 2021-01-14 | $60.23 | $61.86 | $59.96 | $61.81 | $59.59 | 325,812 |
| 2021-01-13 | $60.39 | $60.63 | $59.31 | $59.82 | $57.67 | 280,619 |
| 2021-01-12 | $60.70 | $61.49 | $60.20 | $60.78 | $58.60 | 399,310 |
| 2021-01-11 | $59.35 | $60.41 | $58.75 | $60.20 | $58.04 | 613,786 |
| 2021-01-08 | $60.60 | $61.00 | $58.49 | $59.55 | $57.41 | 602,410 |
| 2021-01-07 | $59.29 | $60.05 | $59.29 | $59.58 | $57.44 | 614,874 |
| 2021-01-06 | $56.80 | $59.59 | $56.80 | $59.02 | $56.90 | 1,027,385 |
| 2021-01-05 | $55.52 | $55.91 | $54.53 | $55.30 | $53.31 | 301,142 |
| 2021-01-04 | $56.56 | $57.21 | $54.83 | $55.23 | $53.25 | 631,444 |
| 2020-12-31 | $55.90 | $56.72 | $55.35 | $56.32 | $54.30 | 305,295 |
| 2020-12-30 | $55.47 | $56.74 | $55.47 | $55.74 | $53.74 | 240,411 |
| 2020-12-29 | $56.42 | $56.51 | $54.93 | $55.23 | $53.25 | 470,992 |
| 2020-12-28 | $56.55 | $57.37 | $55.89 | $56.68 | $54.64 | 255,466 |
| 2020-12-24 | $56.59 | $56.59 | $55.31 | $56.03 | $54.02 | 128,441 |
| 2020-12-23 | $54.83 | $56.80 | $54.83 | $56.59 | $54.56 | 323,503 |
| 2020-12-22 | $55.25 | $55.80 | $54.08 | $54.26 | $52.31 | 700,757 |
| 2020-12-21 | $55.88 | $55.99 | $53.69 | $55.10 | $53.12 | 578,166 |
| 2020-12-18 | $55.78 | $56.19 | $54.65 | $54.98 | $53.01 | 1,177,797 |
| 2020-12-17 | $55.45 | $56.61 | $54.40 | $55.78 | $53.78 | 595,892 |
| 2020-12-16 | $55.75 | $55.78 | $54.72 | $55.45 | $53.46 | 569,996 |
| 2020-12-15 | $53.35 | $55.44 | $53.09 | $55.32 | $53.33 | 777,873 |
| 2020-12-14 | $53.33 | $53.80 | $52.64 | $53.17 | $51.26 | 586,496 |
| 2020-12-11 | $52.67 | $52.98 | $51.92 | $52.49 | $50.60 | 626,414 |
| 2020-12-10 | $51.38 | $53.24 | $51.29 | $53.19 | $51.28 | 651,333 |
| 2020-12-09 | $52.17 | $52.80 | $51.70 | $52.43 | $50.17 | 309,557 |
| 2020-12-08 | $50.67 | $52.12 | $50.67 | $51.68 | $49.45 | 348,615 |
| 2020-12-07 | $51.59 | $52.45 | $51.01 | $51.93 | $49.69 | 445,002 |
| 2020-12-04 | $51.65 | $52.30 | $51.12 | $52.12 | $49.87 | 384,990 |
| 2020-12-03 | $50.25 | $51.28 | $49.45 | $50.90 | $48.71 | 396,027 |
| 2020-12-02 | $49.49 | $50.67 | $49.29 | $50.26 | $48.09 | 823,502 |
| 2020-12-01 | $49.52 | $50.15 | $49.34 | $49.78 | $47.63 | 413,731 |
| 2020-11-30 | $50.59 | $50.59 | $48.42 | $48.53 | $46.44 | 1,397,401 |
| 2020-11-27 | $51.28 | $51.37 | $50.15 | $50.81 | $48.62 | 149,694 |
| 2020-11-25 | $51.26 | $51.71 | $50.49 | $51.51 | $49.29 | 507,305 |
| 2020-11-24 | $50.93 | $52.23 | $50.50 | $52.04 | $49.80 | 586,472 |
| 2020-11-23 | $49.90 | $50.25 | $49.21 | $50.06 | $47.90 | 474,536 |
| 2020-11-20 | $48.80 | $49.50 | $48.65 | $49.00 | $46.89 | 635,285 |
| 2020-11-19 | $49.86 | $50.09 | $49.19 | $49.81 | $47.66 | 312,989 |
| 2020-11-18 | $51.43 | $51.77 | $49.90 | $50.01 | $47.85 | 668,876 |
| 2020-11-17 | $51.01 | $51.66 | $50.35 | $51.15 | $48.94 | 771,177 |
| 2020-11-16 | $51.86 | $52.84 | $51.05 | $52.10 | $49.85 | 558,801 |
| 2020-11-13 | $49.39 | $50.88 | $48.96 | $50.60 | $48.42 | 357,130 |
| 2020-11-12 | $48.44 | $49.44 | $47.93 | $48.90 | $46.79 | 608,187 |
| 2020-11-11 | $51.03 | $51.03 | $48.47 | $49.41 | $47.28 | 462,853 |
| 2020-11-10 | $50.62 | $51.42 | $50.41 | $50.93 | $48.73 | 394,218 |
| 2020-11-09 | $47.27 | $51.38 | $46.96 | $50.25 | $48.08 | 793,956 |
| 2020-11-06 | $45.34 | $45.49 | $44.53 | $44.58 | $42.66 | 395,983 |
| 2020-11-05 | $44.07 | $45.42 | $43.95 | $44.85 | $42.92 | 383,292 |
| 2020-11-04 | $44.22 | $44.63 | $42.68 | $43.70 | $41.82 | 614,257 |
| 2020-11-03 | $44.90 | $46.18 | $44.48 | $45.90 | $43.92 | 962,387 |
| 2020-11-02 | $42.94 | $44.02 | $42.28 | $43.81 | $41.92 | 1,124,311 |
| 2020-10-30 | $41.59 | $42.64 | $41.13 | $42.20 | $40.38 | 685,264 |
| 2020-10-29 | $40.30 | $42.30 | $40.00 | $42.24 | $40.42 | 621,744 |
| 2020-10-28 | $38.55 | $41.20 | $38.05 | $40.21 | $38.48 | 1,213,020 |
| 2020-10-27 | $40.32 | $40.32 | $38.96 | $39.26 | $37.57 | 492,321 |
| 2020-10-26 | $40.82 | $40.82 | $40.04 | $40.59 | $38.84 | 438,339 |
| 2020-10-23 | $41.73 | $42.20 | $40.82 | $41.27 | $39.49 | 496,936 |
| 2020-10-22 | $39.74 | $41.34 | $39.67 | $41.21 | $39.43 | 421,812 |
| 2020-10-21 | $39.44 | $39.65 | $38.67 | $39.56 | $37.85 | 518,828 |
| 2020-10-20 | $38.49 | $39.89 | $38.49 | $39.29 | $37.60 | 414,648 |
| 2020-10-19 | $39.37 | $39.81 | $38.22 | $38.31 | $36.66 | 526,358 |
| 2020-10-16 | $39.28 | $39.55 | $38.50 | $38.99 | $37.31 | 490,036 |
| 2020-10-15 | $38.05 | $39.42 | $38.05 | $39.40 | $37.70 | 372,651 |
| 2020-10-14 | $39.11 | $39.68 | $38.46 | $38.52 | $36.86 | 299,339 |
| 2020-10-13 | $40.23 | $40.23 | $38.97 | $39.11 | $37.42 | 404,995 |
| 2020-10-12 | $40.63 | $40.82 | $40.03 | $40.37 | $38.63 | 293,736 |
| 2020-10-09 | $41.01 | $41.09 | $40.27 | $40.45 | $38.71 | 719,675 |
| 2020-10-08 | $40.18 | $40.64 | $39.73 | $40.54 | $38.79 | 513,507 |
| 2020-10-07 | $39.39 | $40.40 | $39.30 | $39.83 | $38.11 | 644,433 |
| 2020-10-06 | $39.93 | $40.70 | $38.69 | $38.84 | $37.17 | 410,669 |
| 2020-10-05 | $38.26 | $39.47 | $38.24 | $39.45 | $37.75 | 499,549 |
| 2020-10-02 | $35.82 | $37.87 | $35.82 | $37.80 | $36.17 | 382,242 |
| 2020-10-01 | $36.49 | $36.99 | $36.07 | $36.29 | $34.73 | 441,028 |
| 2020-09-30 | $36.13 | $36.87 | $35.97 | $36.27 | $34.71 | 513,021 |
| 2020-09-29 | $36.51 | $36.51 | $35.51 | $36.15 | $34.59 | 230,682 |
| 2020-09-28 | $36.07 | $36.94 | $35.95 | $36.71 | $35.13 | 346,234 |
| 2020-09-25 | $35.11 | $35.50 | $34.69 | $35.33 | $33.81 | 383,820 |
| 2020-09-24 | $35.02 | $35.76 | $34.30 | $35.00 | $33.49 | 672,469 |
| 2020-09-23 | $36.65 | $37.50 | $34.94 | $35.05 | $33.54 | 690,816 |
| 2020-09-22 | $36.63 | $37.53 | $36.32 | $36.38 | $34.81 | 882,957 |
| 2020-09-21 | $37.00 | $38.00 | $36.55 | $36.93 | $35.34 | 841,543 |
| 2020-09-18 | $37.64 | $38.45 | $37.13 | $38.03 | $36.39 | 1,855,270 |
| 2020-09-17 | $36.88 | $37.74 | $36.76 | $37.52 | $35.90 | 561,388 |
| 2020-09-16 | $36.83 | $38.01 | $35.98 | $37.63 | $36.01 | 806,553 |
| 2020-09-15 | $37.29 | $37.37 | $36.12 | $36.68 | $35.10 | 669,102 |
| 2020-09-14 | $36.82 | $37.53 | $36.58 | $37.30 | $35.69 | 424,124 |
| 2020-09-11 | $36.32 | $36.66 | $35.65 | $36.59 | $35.01 | 415,430 |
| 2020-09-10 | $37.09 | $37.30 | $36.05 | $36.10 | $34.54 | 449,624 |
| 2020-09-09 | $37.40 | $37.40 | $36.43 | $36.80 | $35.21 | 401,968 |
| 2020-09-08 | $37.82 | $37.82 | $36.72 | $37.19 | $35.59 | 524,191 |
| 2020-09-04 | $38.04 | $38.93 | $37.50 | $38.52 | $36.86 | 503,739 |
| 2020-09-03 | $37.67 | $39.13 | $37.36 | $37.51 | $35.52 | 479,380 |
| 2020-09-02 | $37.36 | $37.68 | $37.00 | $37.38 | $35.40 | 317,275 |
| 2020-09-01 | $37.25 | $37.96 | $36.49 | $37.39 | $35.41 | 396,167 |
| 2020-08-31 | $37.74 | $38.03 | $37.03 | $37.04 | $35.08 | 589,603 |
| 2020-08-28 | $38.48 | $38.51 | $37.65 | $38.10 | $36.08 | 283,623 |
| 2020-08-27 | $37.31 | $38.56 | $37.31 | $38.00 | $35.99 | 368,279 |
| 2020-08-26 | $38.42 | $38.42 | $37.43 | $37.46 | $35.48 | 346,904 |
| 2020-08-25 | $38.71 | $38.95 | $38.06 | $38.43 | $36.40 | 802,631 |
| 2020-08-24 | $37.05 | $38.29 | $36.97 | $38.29 | $36.26 | 818,749 |
| 2020-08-21 | $37.45 | $37.72 | $36.78 | $36.91 | $34.96 | 579,895 |
| 2020-08-20 | $37.54 | $38.17 | $37.22 | $37.44 | $35.46 | 657,200 |
| 2020-08-19 | $37.46 | $38.69 | $37.33 | $38.19 | $36.17 | 583,060 |
| 2020-08-18 | $36.93 | $37.38 | $35.77 | $37.26 | $35.29 | 840,942 |
| 2020-08-17 | $37.50 | $37.73 | $36.55 | $37.01 | $35.05 | 433,288 |
| 2020-08-14 | $37.01 | $38.26 | $36.72 | $37.72 | $35.72 | 644,281 |
| 2020-08-13 | $37.21 | $37.58 | $36.73 | $37.33 | $35.35 | 528,181 |
| 2020-08-12 | $40.26 | $40.26 | $37.60 | $37.72 | $35.72 | 672,273 |
| 2020-08-11 | $39.17 | $40.40 | $38.83 | $39.39 | $37.30 | 708,608 |
| 2020-08-10 | $37.19 | $38.91 | $37.19 | $37.98 | $35.97 | 1,218,301 |
| 2020-08-07 | $35.87 | $37.06 | $35.51 | $37.05 | $35.09 | 671,216 |
| 2020-08-06 | $36.44 | $36.64 | $35.97 | $36.09 | $34.18 | 584,306 |
| 2020-08-05 | $36.83 | $37.06 | $36.49 | $36.58 | $34.64 | 609,954 |
| 2020-08-04 | $36.84 | $36.84 | $35.93 | $36.37 | $34.44 | 545,948 |
| 2020-08-03 | $37.03 | $37.52 | $36.65 | $36.92 | $34.97 | 512,981 |
| 2020-07-31 | $37.99 | $37.99 | $36.57 | $37.11 | $35.15 | 1,053,740 |
| 2020-07-30 | $37.87 | $37.91 | $37.05 | $37.86 | $35.86 | 236,780 |
| 2020-07-29 | $37.66 | $38.74 | $37.50 | $38.72 | $36.67 | 318,720 |
| 2020-07-28 | $38.17 | $38.72 | $37.70 | $37.71 | $35.71 | 413,790 |
| 2020-07-27 | $38.44 | $38.44 | $37.25 | $38.28 | $36.25 | 559,369 |
| 2020-07-24 | $39.51 | $40.12 | $38.44 | $38.48 | $36.44 | 686,202 |
| 2020-07-23 | $38.35 | $40.45 | $38.15 | $39.90 | $37.79 | 1,078,568 |
| 2020-07-22 | $37.30 | $37.69 | $36.94 | $37.50 | $35.51 | 703,224 |
| 2020-07-21 | $36.16 | $37.87 | $36.16 | $37.64 | $35.65 | 580,294 |
| 2020-07-20 | $36.01 | $36.27 | $35.47 | $35.90 | $34.00 | 388,045 |
| 2020-07-17 | $36.81 | $37.09 | $36.12 | $36.21 | $34.29 | 283,346 |
| 2020-07-16 | $36.90 | $37.71 | $36.53 | $36.87 | $34.92 | 415,425 |
| 2020-07-15 | $36.35 | $37.61 | $36.17 | $37.39 | $35.41 | 519,707 |
| 2020-07-14 | $36.03 | $36.17 | $35.23 | $35.45 | $33.57 | 415,103 |
| 2020-07-13 | $36.07 | $37.04 | $35.28 | $36.15 | $34.24 | 630,300 |
| 2020-07-10 | $34.26 | $35.90 | $34.21 | $35.82 | $33.92 | 692,451 |
| 2020-07-09 | $35.06 | $35.41 | $34.05 | $34.50 | $32.67 | 655,501 |
| 2020-07-08 | $35.37 | $35.80 | $34.83 | $35.30 | $33.43 | 558,848 |
| 2020-07-07 | $36.27 | $36.27 | $35.13 | $35.24 | $33.37 | 587,123 |
| 2020-07-06 | $37.29 | $37.93 | $36.30 | $36.90 | $34.95 | 750,575 |
| 2020-07-02 | $36.93 | $37.75 | $36.13 | $36.22 | $34.30 | 479,225 |
| 2020-07-01 | $37.49 | $37.62 | $35.74 | $36.07 | $34.16 | 446,147 |
| 2020-06-30 | $36.61 | $37.34 | $36.59 | $37.17 | $35.20 | 1,252,863 |
| 2020-06-29 | $35.74 | $37.17 | $35.50 | $36.99 | $35.03 | 565,061 |
| 2020-06-26 | $35.95 | $36.31 | $35.17 | $35.20 | $33.34 | 1,364,978 |
| 2020-06-25 | $35.72 | $36.90 | $35.66 | $36.77 | $34.82 | 365,952 |
| 2020-06-24 | $37.32 | $37.43 | $35.64 | $36.06 | $34.15 | 554,585 |
| 2020-06-23 | $39.17 | $39.47 | $37.98 | $38.07 | $36.05 | 814,396 |
| 2020-06-22 | $38.45 | $38.88 | $37.96 | $38.38 | $36.35 | 764,911 |
| 2020-06-19 | $39.64 | $39.64 | $38.19 | $38.69 | $36.64 | 1,239,661 |
| 2020-06-18 | $38.63 | $39.51 | $38.21 | $38.95 | $36.89 | 670,446 |
| 2020-06-17 | $39.68 | $39.96 | $38.61 | $38.83 | $36.77 | 717,761 |
| 2020-06-16 | $40.72 | $40.97 | $38.55 | $39.59 | $37.49 | 574,281 |
| 2020-06-15 | $36.50 | $38.95 | $36.40 | $38.62 | $36.58 | 751,532 |
| 2020-06-12 | $38.99 | $38.99 | $36.89 | $38.11 | $36.09 | 831,198 |
| 2020-06-11 | $36.99 | $38.83 | $36.62 | $37.00 | $35.04 | 874,712 |
| 2020-06-10 | $42.22 | $42.61 | $39.63 | $39.68 | $37.58 | 704,789 |
| 2020-06-09 | $43.53 | $44.07 | $42.31 | $42.54 | $40.29 | 656,698 |
| 2020-06-08 | $44.72 | $45.51 | $44.15 | $44.91 | $42.53 | 491,889 |
| 2020-06-05 | $44.90 | $45.94 | $43.38 | $43.60 | $41.29 | 655,771 |
| 2020-06-04 | $41.46 | $42.33 | $40.35 | $42.28 | $40.04 | 912,914 |
| 2020-06-03 | $39.82 | $41.75 | $39.82 | $41.43 | $39.24 | 672,822 |
| 2020-06-02 | $40.12 | $40.28 | $38.59 | $38.92 | $36.86 | 612,610 |
| 2020-06-01 | $39.28 | $40.36 | $38.82 | $39.57 | $37.47 | 731,954 |
| 2020-05-29 | $39.27 | $40.10 | $38.69 | $39.49 | $37.02 | 865,484 |
| 2020-05-28 | $41.73 | $41.74 | $39.77 | $40.04 | $37.54 | 506,346 |
| 2020-05-27 | $40.40 | $41.35 | $38.72 | $41.34 | $38.76 | 823,604 |
| 2020-05-26 | $38.90 | $39.49 | $38.28 | $38.56 | $36.15 | 1,221,489 |
| 2020-05-22 | $37.83 | $38.39 | $36.74 | $37.19 | $34.87 | 703,979 |
| 2020-05-21 | $37.34 | $38.17 | $37.21 | $37.71 | $35.36 | 581,101 |
| 2020-05-20 | $36.96 | $37.92 | $36.96 | $37.66 | $35.31 | 835,550 |
| 2020-05-19 | $37.38 | $37.46 | $36.22 | $36.23 | $33.97 | 910,653 |
| 2020-05-18 | $36.68 | $38.06 | $36.33 | $37.55 | $35.21 | 1,017,246 |
| 2020-05-15 | $34.07 | $35.14 | $33.57 | $34.73 | $32.56 | 835,870 |
| 2020-05-14 | $32.06 | $34.39 | $31.33 | $34.37 | $32.22 | 961,369 |
| 2020-05-13 | $35.01 | $35.02 | $32.63 | $32.82 | $30.77 | 751,238 |
| 2020-05-12 | $35.97 | $36.63 | $35.25 | $35.29 | $33.09 | 1,057,383 |
| 2020-05-11 | $36.27 | $36.55 | $35.74 | $35.95 | $33.71 | 948,756 |
| 2020-05-08 | $36.72 | $37.33 | $35.83 | $37.07 | $34.76 | 1,398,094 |
| 2020-05-07 | $35.02 | $36.75 | $35.02 | $35.63 | $33.41 | 759,987 |
| 2020-05-06 | $36.49 | $37.03 | $34.70 | $34.73 | $32.56 | 921,995 |
| 2020-05-05 | $38.48 | $39.13 | $36.04 | $36.27 | $34.01 | 1,129,007 |
| 2020-05-04 | $36.72 | $37.89 | $36.07 | $37.76 | $35.40 | 943,364 |
| 2020-05-01 | $37.36 | $39.02 | $36.52 | $37.13 | $34.81 | 631,859 |
| 2020-04-30 | $39.97 | $41.38 | $38.54 | $38.59 | $36.18 | 1,132,045 |
| 2020-04-29 | $40.23 | $42.56 | $39.90 | $41.85 | $39.24 | 1,475,299 |
| 2020-04-28 | $39.76 | $40.69 | $38.41 | $38.71 | $36.29 | 1,042,310 |
| 2020-04-27 | $35.24 | $38.88 | $35.17 | $38.35 | $35.96 | 918,974 |
| 2020-04-24 | $34.64 | $35.64 | $34.15 | $35.00 | $32.82 | 784,347 |
| 2020-04-23 | $33.22 | $35.45 | $32.94 | $34.71 | $32.54 | 785,637 |
| 2020-04-22 | $34.07 | $34.63 | $32.61 | $32.75 | $30.71 | 983,681 |
| 2020-04-21 | $33.07 | $34.26 | $32.81 | $33.31 | $31.23 | 868,929 |
| 2020-04-20 | $33.99 | $35.84 | $33.23 | $34.61 | $32.45 | 811,899 |
| 2020-04-17 | $33.18 | $35.51 | $32.55 | $35.19 | $32.99 | 671,016 |
| 2020-04-16 | $33.04 | $33.24 | $31.76 | $32.16 | $30.15 | 1,054,368 |
| 2020-04-15 | $33.84 | $34.26 | $33.12 | $33.20 | $31.13 | 1,066,697 |
| 2020-04-14 | $37.06 | $38.12 | $35.40 | $35.98 | $33.73 | 969,447 |
| 2020-04-13 | $39.11 | $39.11 | $36.40 | $36.57 | $34.29 | 815,164 |
| 2020-04-09 | $38.67 | $40.93 | $38.15 | $39.07 | $36.63 | 1,988,395 |
| 2020-04-08 | $36.88 | $38.52 | $36.54 | $38.21 | $35.82 | 927,421 |
| 2020-04-07 | $37.27 | $38.57 | $36.14 | $36.38 | $34.11 | 1,648,725 |
| 2020-04-06 | $33.42 | $35.18 | $33.12 | $34.88 | $32.70 | 1,014,791 |
| 2020-04-03 | $32.66 | $33.25 | $31.21 | $31.75 | $29.77 | 1,076,431 |
| 2020-04-02 | $33.12 | $34.09 | $31.96 | $32.78 | $30.73 | 991,581 |
| 2020-04-01 | $32.55 | $34.30 | $32.13 | $33.48 | $31.39 | 1,113,282 |
| 2020-03-31 | $35.34 | $37.54 | $34.02 | $35.00 | $32.82 | 1,746,167 |
| 2020-03-30 | $34.99 | $35.92 | $33.54 | $35.70 | $33.47 | 1,391,338 |
| 2020-03-27 | $33.42 | $36.76 | $32.48 | $35.42 | $33.21 | 1,944,037 |
| 2020-03-26 | $33.89 | $36.08 | $33.02 | $35.51 | $33.29 | 1,421,836 |
| 2020-03-25 | $32.52 | $34.59 | $32.07 | $33.00 | $30.94 | 1,639,404 |
| 2020-03-24 | $28.42 | $32.42 | $28.29 | $31.80 | $29.81 | 1,536,405 |
| 2020-03-23 | $25.99 | $27.07 | $25.04 | $26.48 | $24.83 | 1,653,206 |
| 2020-03-20 | $25.57 | $28.89 | $24.77 | $26.40 | $24.75 | 5,169,759 |
| 2020-03-19 | $24.27 | $27.80 | $23.69 | $24.83 | $23.28 | 1,741,440 |
| 2020-03-18 | $27.36 | $27.99 | $23.81 | $24.81 | $23.26 | 3,046,630 |
| 2020-03-17 | $30.94 | $31.29 | $29.21 | $29.49 | $27.21 | 2,518,256 |
| 2020-03-16 | $32.61 | $33.60 | $30.12 | $30.33 | $27.99 | 1,960,687 |
| 2020-03-13 | $35.79 | $36.73 | $33.36 | $36.73 | $33.89 | 1,467,425 |
| 2020-03-12 | $36.30 | $37.83 | $33.26 | $33.53 | $30.94 | 1,994,382 |
| 2020-03-11 | $39.54 | $40.09 | $37.99 | $38.31 | $35.35 | 1,869,389 |
| 2020-03-10 | $39.84 | $41.49 | $38.71 | $40.81 | $37.66 | 1,793,205 |
| 2020-03-09 | $40.63 | $44.00 | $37.66 | $38.57 | $35.59 | 2,057,213 |
| 2020-03-06 | $44.92 | $45.95 | $43.35 | $44.04 | $40.64 | 1,031,120 |
| 2020-03-05 | $47.66 | $48.11 | $46.43 | $46.81 | $43.19 | 713,268 |
| 2020-03-04 | $48.83 | $49.51 | $47.50 | $49.21 | $45.41 | 589,475 |
| 2020-03-03 | $49.96 | $50.31 | $47.50 | $48.26 | $44.53 | 611,864 |
| 2020-03-02 | $47.95 | $50.10 | $47.74 | $49.99 | $46.13 | 692,272 |
| 2020-02-28 | $47.31 | $48.37 | $46.92 | $47.98 | $44.27 | 1,165,957 |
| 2020-02-27 | $48.83 | $50.59 | $47.19 | $48.61 | $44.85 | 757,664 |
| 2020-02-26 | $51.38 | $51.68 | $49.68 | $50.00 | $46.13 | 682,178 |
| 2020-02-25 | $52.72 | $52.72 | $50.73 | $51.07 | $47.12 | 896,946 |
| 2020-02-24 | $53.39 | $53.53 | $52.29 | $52.72 | $48.64 | 727,663 |
| 2020-02-21 | $54.76 | $55.11 | $54.55 | $54.76 | $50.53 | 541,447 |
| 2020-02-20 | $55.27 | $55.73 | $54.81 | $55.22 | $50.95 | 489,935 |
| 2020-02-19 | $54.95 | $55.93 | $54.95 | $55.46 | $51.17 | 597,627 |
| 2020-02-18 | $55.66 | $55.90 | $54.62 | $54.88 | $50.64 | 593,684 |
| 2020-02-14 | $56.46 | $56.52 | $55.66 | $55.75 | $51.44 | 511,274 |
| 2020-02-13 | $56.04 | $56.76 | $56.04 | $56.59 | $52.22 | 322,758 |
| 2020-02-12 | $56.60 | $57.33 | $56.04 | $56.23 | $51.88 | 476,363 |
| 2020-02-11 | $56.27 | $57.12 | $56.08 | $56.40 | $52.04 | 4,079,227 |
| 2020-02-10 | $56.01 | $56.18 | $55.75 | $56.07 | $51.74 | 436,044 |
| 2020-02-07 | $56.82 | $57.09 | $56.05 | $56.11 | $51.77 | 349,397 |
| 2020-02-06 | $58.25 | $58.30 | $57.16 | $57.23 | $52.81 | 474,861 |
| 2020-02-05 | $57.23 | $58.38 | $57.16 | $58.09 | $53.60 | 615,100 |
| 2020-02-04 | $57.33 | $57.75 | $56.48 | $56.59 | $52.22 | 555,943 |
| 2020-02-03 | $56.15 | $57.04 | $56.15 | $56.76 | $52.37 | 471,149 |
| 2020-01-31 | $56.53 | $57.10 | $55.84 | $55.96 | $51.63 | 599,660 |
| 2020-01-30 | $56.10 | $56.73 | $55.70 | $56.69 | $52.31 | 390,824 |
| 2020-01-29 | $57.68 | $57.68 | $56.30 | $56.44 | $52.08 | 594,961 |
| 2020-01-28 | $60.43 | $60.43 | $55.84 | $57.48 | $53.04 | 1,089,169 |
| 2020-01-27 | $58.23 | $58.53 | $57.56 | $58.11 | $53.62 | 667,319 |
| 2020-01-24 | $60.13 | $60.13 | $58.71 | $59.14 | $54.57 | 328,606 |
| 2020-01-23 | $59.92 | $60.44 | $59.47 | $60.20 | $55.55 | 428,014 |
| 2020-01-22 | $60.78 | $60.89 | $59.85 | $60.08 | $55.44 | 463,902 |
| 2020-01-21 | $61.04 | $61.44 | $60.47 | $60.54 | $55.86 | 708,385 |
| 2020-01-17 | $61.00 | $61.46 | $60.74 | $61.39 | $56.64 | 280,637 |
| 2020-01-16 | $60.32 | $60.93 | $60.32 | $60.90 | $56.19 | 271,151 |
| 2020-01-15 | $59.39 | $60.15 | $59.13 | $60.09 | $55.45 | 499,313 |
| 2020-01-14 | $59.72 | $59.97 | $59.45 | $59.64 | $55.03 | 273,196 |
| 2020-01-13 | $59.69 | $60.03 | $59.49 | $59.90 | $55.27 | 287,667 |
| 2020-01-10 | $60.30 | $60.52 | $59.57 | $59.72 | $55.10 | 718,765 |
| 2020-01-09 | $59.09 | $60.85 | $58.17 | $59.98 | $55.34 | 770,682 |
| 2020-01-08 | $57.60 | $58.51 | $57.39 | $58.44 | $53.92 | 420,706 |
| 2020-01-07 | $58.00 | $58.20 | $57.50 | $57.65 | $53.19 | 318,575 |
| 2020-01-06 | $58.16 | $58.25 | $57.56 | $58.21 | $53.71 | 506,112 |
| 2020-01-03 | $58.29 | $58.87 | $57.71 | $58.40 | $53.89 | 281,863 |
| 2020-01-02 | $58.92 | $59.09 | $58.56 | $58.93 | $54.37 | 327,957 |
| 2019-12-31 | $58.40 | $58.92 | $58.40 | $58.75 | $54.21 | 260,886 |
| 2019-12-30 | $58.86 | $59.00 | $58.45 | $58.56 | $54.03 | 192,470 |
| 2019-12-27 | $58.77 | $58.90 | $58.63 | $58.71 | $54.17 | 462,473 |
| 2019-12-26 | $58.95 | $59.09 | $58.62 | $58.95 | $54.39 | 201,717 |
| 2019-12-24 | $58.83 | $58.89 | $58.61 | $58.74 | $54.20 | 100,851 |
| 2019-12-23 | $59.05 | $59.40 | $58.29 | $58.66 | $54.13 | 313,214 |
| 2019-12-20 | $59.00 | $59.52 | $58.41 | $59.05 | $54.49 | 911,001 |
| 2019-12-19 | $58.89 | $59.32 | $58.34 | $58.61 | $54.08 | 845,054 |
| 2019-12-18 | $59.50 | $59.67 | $58.88 | $59.03 | $54.47 | 420,510 |
| 2019-12-17 | $58.73 | $59.56 | $58.73 | $59.40 | $54.81 | 585,396 |
| 2019-12-16 | $58.77 | $59.36 | $58.77 | $58.89 | $54.34 | 400,130 |
| 2019-12-13 | $58.76 | $59.00 | $58.05 | $58.51 | $53.99 | 250,133 |
| 2019-12-12 | $57.88 | $58.96 | $57.77 | $58.69 | $54.15 | 464,362 |
| 2019-12-11 | $57.11 | $57.83 | $57.09 | $57.73 | $53.27 | 618,323 |
| 2019-12-10 | $56.25 | $57.20 | $56.20 | $57.15 | $52.73 | 1,386,782 |
| 2019-12-09 | $55.94 | $56.46 | $55.85 | $56.03 | $51.70 | 522,194 |
| 2019-12-06 | $56.08 | $56.52 | $56.05 | $56.18 | $51.84 | 360,670 |
| 2019-12-05 | $55.16 | $55.62 | $55.09 | $55.60 | $51.30 | 476,931 |
| 2019-12-04 | $54.55 | $55.39 | $54.55 | $55.01 | $50.76 | 549,631 |
| 2019-12-03 | $54.64 | $54.68 | $53.77 | $54.61 | $50.12 | 587,341 |
| 2019-12-02 | $55.61 | $56.00 | $55.17 | $55.37 | $50.81 | 318,252 |
| 2019-11-29 | $55.66 | $55.94 | $55.24 | $55.31 | $50.76 | 159,453 |
| 2019-11-27 | $55.42 | $56.13 | $55.15 | $55.89 | $51.29 | 490,426 |
| 2019-11-26 | $55.91 | $56.14 | $55.05 | $55.23 | $50.68 | 504,859 |
| 2019-11-25 | $55.07 | $56.14 | $55.00 | $56.00 | $51.39 | 556,401 |
| 2019-11-22 | $54.99 | $55.70 | $54.79 | $55.19 | $50.65 | 870,330 |
| 2019-11-21 | $55.16 | $55.41 | $54.81 | $55.01 | $50.48 | 647,375 |
| 2019-11-20 | $54.69 | $55.37 | $54.35 | $54.94 | $50.42 | 619,104 |
| 2019-11-19 | $54.63 | $54.92 | $54.18 | $54.81 | $50.30 | 1,060,206 |
| 2019-11-18 | $55.02 | $55.29 | $54.33 | $54.58 | $50.09 | 485,692 |
| 2019-11-15 | $55.78 | $56.03 | $55.00 | $55.29 | $50.74 | 527,814 |
| 2019-11-14 | $55.26 | $55.52 | $54.80 | $55.46 | $50.90 | 749,989 |
| 2019-11-13 | $55.26 | $55.59 | $54.89 | $55.26 | $50.71 | 300,719 |
| 2019-11-12 | $55.63 | $56.12 | $55.35 | $55.72 | $51.13 | 398,574 |
| 2019-11-11 | $55.51 | $55.92 | $55.22 | $55.63 | $51.05 | 688,995 |
| 2019-11-08 | $55.52 | $55.83 | $55.31 | $55.81 | $51.22 | 379,838 |
| 2019-11-07 | $56.02 | $56.43 | $55.41 | $55.66 | $51.08 | 827,845 |
| 2019-11-06 | $56.03 | $56.25 | $55.15 | $55.71 | $51.12 | 303,922 |
| 2019-11-05 | $56.66 | $56.92 | $56.17 | $56.23 | $51.60 | 463,479 |
| 2019-11-04 | $55.56 | $56.58 | $55.56 | $56.52 | $51.87 | 506,117 |
| 2019-11-01 | $54.89 | $55.30 | $54.89 | $55.22 | $50.68 | 440,106 |
| 2019-10-31 | $55.26 | $55.26 | $53.90 | $54.46 | $49.98 | 521,431 |
| 2019-10-30 | $56.30 | $56.32 | $55.22 | $55.44 | $50.88 | 403,383 |
| 2019-10-29 | $55.44 | $56.64 | $55.31 | $56.11 | $51.49 | 614,671 |
| 2019-10-28 | $55.05 | $55.86 | $55.00 | $55.50 | $50.93 | 601,633 |
| 2019-10-25 | $54.18 | $55.27 | $54.18 | $54.92 | $50.40 | 775,537 |
| 2019-10-24 | $54.37 | $54.86 | $53.87 | $54.20 | $49.74 | 675,822 |
| 2019-10-23 | $54.90 | $54.90 | $52.52 | $53.97 | $49.53 | 1,274,355 |
| 2019-10-22 | $55.31 | $55.89 | $54.60 | $55.07 | $50.54 | 796,783 |
| 2019-10-21 | $55.02 | $55.55 | $54.98 | $55.32 | $50.77 | 387,185 |
| 2019-10-18 | $54.73 | $54.98 | $54.44 | $54.50 | $50.01 | 379,045 |
| 2019-10-17 | $54.85 | $55.03 | $54.48 | $54.83 | $50.32 | 267,357 |
| 2019-10-16 | $55.13 | $55.53 | $54.54 | $54.75 | $50.24 | 435,825 |
| 2019-10-15 | $54.87 | $55.53 | $54.53 | $55.02 | $50.49 | 405,119 |
| 2019-10-14 | $54.14 | $54.69 | $53.77 | $54.53 | $50.04 | 759,129 |
| 2019-10-11 | $55.22 | $55.55 | $54.37 | $54.43 | $49.95 | 580,771 |
| 2019-10-10 | $53.58 | $54.50 | $53.33 | $54.36 | $49.89 | 785,959 |
| 2019-10-09 | $53.04 | $53.69 | $52.88 | $53.32 | $48.93 | 368,803 |
| 2019-10-08 | $53.75 | $54.04 | $52.58 | $52.72 | $48.38 | 803,208 |
| 2019-10-07 | $53.98 | $54.57 | $53.90 | $54.16 | $49.70 | 609,579 |
| 2019-10-04 | $53.50 | $54.37 | $53.29 | $54.29 | $49.82 | 364,775 |
| 2019-10-03 | $53.01 | $53.55 | $52.43 | $53.33 | $48.94 | 650,120 |
| 2019-10-02 | $53.21 | $53.37 | $52.60 | $53.10 | $48.73 | 431,558 |
| 2019-10-01 | $54.24 | $54.97 | $53.30 | $53.44 | $49.04 | 578,586 |
| 2019-09-30 | $54.54 | $54.65 | $54.06 | $54.08 | $49.63 | 277,294 |
| 2019-09-27 | $54.50 | $55.52 | $54.16 | $54.38 | $49.90 | 288,138 |
| 2019-09-26 | $54.48 | $54.60 | $53.99 | $54.10 | $49.65 | 355,458 |
| 2019-09-25 | $53.88 | $54.65 | $53.81 | $54.44 | $49.96 | 760,941 |
| 2019-09-24 | $54.31 | $54.75 | $53.50 | $53.80 | $49.37 | 566,193 |
| 2019-09-23 | $54.20 | $54.51 | $53.84 | $54.22 | $49.76 | 878,494 |
| 2019-09-20 | $54.76 | $55.31 | $54.45 | $54.51 | $50.02 | 929,338 |
| 2019-09-19 | $54.28 | $54.97 | $54.22 | $54.51 | $50.02 | 566,931 |
| 2019-09-18 | $53.77 | $54.47 | $53.36 | $54.33 | $49.86 | 569,163 |
| 2019-09-17 | $53.94 | $54.25 | $53.44 | $53.85 | $49.42 | 518,176 |
| 2019-09-16 | $54.43 | $54.92 | $53.98 | $54.10 | $49.65 | 368,038 |
| 2019-09-13 | $54.80 | $55.32 | $54.34 | $54.84 | $50.33 | 650,359 |
| 2019-09-12 | $54.59 | $54.99 | $53.71 | $54.15 | $49.69 | 763,897 |
| 2019-09-11 | $55.01 | $55.40 | $54.10 | $55.14 | $50.32 | 683,124 |
| 2019-09-10 | $54.28 | $55.01 | $53.50 | $54.94 | $50.14 | 488,801 |
| 2019-09-09 | $53.05 | $54.43 | $53.05 | $54.01 | $49.29 | 351,114 |
| 2019-09-06 | $53.48 | $53.72 | $52.76 | $52.97 | $48.34 | 258,711 |
| 2019-09-05 | $52.89 | $54.00 | $52.89 | $53.44 | $48.77 | 464,956 |
| 2019-09-04 | $51.98 | $52.45 | $51.73 | $52.18 | $47.62 | 244,072 |
| 2019-09-03 | $52.21 | $52.21 | $51.27 | $51.53 | $47.03 | 383,493 |
| 2019-08-30 | $52.41 | $52.74 | $52.08 | $52.57 | $47.98 | 254,600 |
| 2019-08-29 | $51.46 | $52.69 | $51.46 | $52.33 | $47.76 | 265,576 |
| 2019-08-28 | $50.49 | $51.69 | $50.36 | $51.12 | $46.65 | 438,754 |
| 2019-08-27 | $51.46 | $51.89 | $50.13 | $50.70 | $46.27 | 528,306 |
| 2019-08-26 | $51.24 | $51.64 | $51.15 | $51.34 | $46.85 | 309,074 |
| 2019-08-23 | $52.16 | $52.94 | $50.70 | $51.02 | $46.56 | 619,391 |
| 2019-08-22 | $52.42 | $52.72 | $51.68 | $52.44 | $47.86 | 402,121 |
| 2019-08-21 | $52.49 | $52.49 | $51.76 | $52.02 | $47.48 | 382,901 |
| 2019-08-20 | $52.89 | $52.89 | $51.71 | $51.88 | $47.35 | 549,367 |
| 2019-08-19 | $53.21 | $53.59 | $52.80 | $52.90 | $48.28 | 246,032 |
| 2019-08-16 | $51.65 | $52.78 | $51.65 | $52.54 | $47.95 | 243,198 |
| 2019-08-15 | $52.22 | $52.57 | $51.37 | $51.52 | $47.02 | 318,982 |
| 2019-08-14 | $52.47 | $52.95 | $51.39 | $52.14 | $47.58 | 485,895 |
| 2019-08-13 | $52.42 | $54.26 | $52.41 | $53.61 | $48.93 | 491,380 |
| 2019-08-12 | $53.88 | $54.05 | $52.18 | $52.62 | $48.02 | 570,919 |
| 2019-08-09 | $54.60 | $54.85 | $54.17 | $54.49 | $49.73 | 252,952 |
| 2019-08-08 | $54.07 | $55.21 | $54.07 | $54.83 | $50.04 | 455,333 |
| 2019-08-07 | $52.91 | $53.85 | $52.36 | $53.68 | $48.99 | 611,160 |
| 2019-08-06 | $53.96 | $54.28 | $53.34 | $53.89 | $49.18 | 384,049 |
| 2019-08-05 | $53.73 | $53.85 | $52.69 | $53.56 | $48.88 | 467,925 |
| 2019-08-02 | $55.71 | $55.78 | $54.34 | $54.64 | $49.87 | 420,516 |
| 2019-08-01 | $57.47 | $57.74 | $54.95 | $55.70 | $50.83 | 890,719 |
| 2019-07-31 | $57.85 | $58.37 | $57.39 | $57.56 | $52.53 | 642,610 |
| 2019-07-30 | $56.83 | $58.08 | $56.57 | $57.86 | $52.81 | 430,186 |
| 2019-07-29 | $58.19 | $58.67 | $56.83 | $56.94 | $51.97 | 479,330 |
| 2019-07-26 | $57.40 | $58.36 | $57.22 | $58.29 | $53.20 | 481,673 |
| 2019-07-25 | $56.91 | $58.26 | $56.59 | $57.31 | $52.30 | 707,974 |
| 2019-07-24 | $55.50 | $56.81 | $55.23 | $56.45 | $51.52 | 818,359 |
| 2019-07-23 | $54.51 | $54.98 | $54.20 | $54.37 | $49.62 | 604,114 |
| 2019-07-22 | $54.95 | $55.16 | $54.55 | $54.59 | $49.82 | 596,723 |
| 2019-07-19 | $54.96 | $55.63 | $54.88 | $54.92 | $50.12 | 519,816 |
| 2019-07-18 | $54.31 | $55.29 | $54.31 | $54.93 | $50.13 | 358,597 |
| 2019-07-17 | $55.26 | $55.57 | $54.34 | $54.56 | $49.79 | 591,964 |
| 2019-07-16 | $55.82 | $55.83 | $55.08 | $55.41 | $50.57 | 697,173 |
| 2019-07-15 | $56.51 | $56.97 | $55.70 | $55.87 | $50.99 | 486,042 |
| 2019-07-12 | $55.30 | $56.63 | $55.25 | $56.38 | $51.45 | 413,092 |
| 2019-07-11 | $54.87 | $55.38 | $54.71 | $55.26 | $50.43 | 445,990 |
| 2019-07-10 | $55.71 | $55.83 | $54.54 | $54.76 | $49.98 | 485,190 |
| 2019-07-09 | $55.82 | $56.28 | $55.15 | $55.59 | $50.73 | 401,143 |
| 2019-07-08 | $55.66 | $56.22 | $55.51 | $55.83 | $50.95 | 358,115 |
| 2019-07-05 | $55.61 | $56.17 | $54.96 | $56.04 | $51.14 | 414,347 |
| 2019-07-03 | $54.97 | $55.43 | $54.58 | $55.33 | $50.50 | 206,078 |
| 2019-07-02 | $54.90 | $55.38 | $54.14 | $54.76 | $49.98 | 326,804 |
| 2019-07-01 | $54.86 | $55.24 | $54.58 | $55.04 | $50.23 | 427,317 |
| 2019-06-28 | $54.10 | $54.54 | $53.41 | $54.24 | $49.50 | 904,773 |
| 2019-06-27 | $52.61 | $53.87 | $52.61 | $53.47 | $48.80 | 575,941 |
| 2019-06-26 | $52.50 | $52.88 | $52.21 | $52.57 | $47.98 | 352,160 |
| 2019-06-25 | $52.53 | $52.61 | $51.93 | $52.06 | $47.51 | 407,241 |
| 2019-06-24 | $52.36 | $53.19 | $52.17 | $52.69 | $48.09 | 412,476 |
| 2019-06-21 | $52.74 | $53.15 | $52.25 | $52.33 | $47.76 | 678,074 |
| 2019-06-20 | $53.19 | $53.46 | $51.93 | $53.10 | $48.46 | 562,758 |
| 2019-06-19 | $53.08 | $53.69 | $52.68 | $52.83 | $48.21 | 353,068 |
| 2019-06-18 | $52.55 | $53.41 | $52.53 | $53.04 | $48.41 | 405,166 |
| 2019-06-17 | $52.76 | $52.99 | $52.13 | $52.52 | $47.93 | 375,096 |
| 2019-06-14 | $53.25 | $53.46 | $52.53 | $52.80 | $48.19 | 422,288 |
| 2019-06-13 | $53.81 | $54.07 | $53.06 | $53.25 | $48.60 | 513,248 |
| 2019-06-12 | $53.45 | $53.93 | $52.83 | $53.52 | $48.84 | 345,067 |
| 2019-06-11 | $53.63 | $54.14 | $53.15 | $53.42 | $48.75 | 412,543 |
| 2019-06-10 | $53.88 | $54.15 | $53.35 | $53.39 | $48.73 | 293,745 |
| 2019-06-07 | $53.32 | $53.84 | $52.93 | $53.23 | $48.58 | 361,453 |
| 2019-06-06 | $53.53 | $53.93 | $52.97 | $53.42 | $48.75 | 286,805 |
| 2019-06-05 | $53.74 | $54.03 | $53.20 | $53.50 | $48.83 | 354,471 |
| 2019-06-04 | $53.26 | $54.12 | $53.26 | $53.80 | $49.10 | 491,671 |
| 2019-06-03 | $52.33 | $53.24 | $52.12 | $52.67 | $48.07 | 363,746 |
| 2019-05-31 | $52.52 | $52.83 | $52.07 | $52.21 | $47.65 | 553,777 |
| 2019-05-30 | $53.40 | $53.74 | $52.45 | $53.08 | $48.44 | 365,032 |
| 2019-05-29 | $53.22 | $53.65 | $52.61 | $53.46 | $48.79 | 423,079 |
| 2019-05-28 | $53.15 | $53.99 | $52.89 | $53.31 | $48.65 | 353,657 |
| 2019-05-24 | $53.16 | $53.42 | $52.68 | $53.21 | $48.56 | 529,742 |
| 2019-05-23 | $54.17 | $54.30 | $52.85 | $53.16 | $48.24 | 749,025 |
| 2019-05-22 | $55.04 | $55.39 | $54.42 | $54.56 | $49.51 | 484,626 |
| 2019-05-21 | $55.44 | $55.61 | $55.15 | $55.30 | $50.19 | 475,558 |
| 2019-05-20 | $54.67 | $55.66 | $54.67 | $55.24 | $50.13 | 428,292 |
| 2019-05-17 | $54.94 | $55.71 | $54.59 | $54.62 | $49.57 | 482,923 |
| 2019-05-16 | $55.21 | $55.90 | $54.93 | $55.54 | $50.40 | 307,124 |
| 2019-05-15 | $55.13 | $55.68 | $54.40 | $54.80 | $49.73 | 460,625 |
| 2019-05-14 | $55.24 | $56.07 | $55.05 | $55.87 | $50.70 | 392,760 |
| 2019-05-13 | $56.08 | $56.19 | $54.87 | $54.98 | $49.90 | 419,784 |
| 2019-05-10 | $56.65 | $57.12 | $56.03 | $56.95 | $51.68 | 473,989 |
| 2019-05-09 | $56.65 | $57.27 | $56.28 | $56.97 | $51.70 | 392,493 |
| 2019-05-08 | $57.73 | $58.20 | $57.05 | $57.11 | $51.83 | 364,457 |
| 2019-05-07 | $57.85 | $58.16 | $57.27 | $57.75 | $52.41 | 395,109 |
| 2019-05-06 | $57.78 | $58.83 | $57.02 | $58.54 | $53.13 | 313,698 |
| 2019-05-03 | $58.30 | $58.99 | $58.30 | $58.68 | $53.25 | 328,213 |
| 2019-05-02 | $57.05 | $58.19 | $57.05 | $58.12 | $52.75 | 501,697 |
| 2019-05-01 | $57.79 | $58.17 | $56.61 | $57.13 | $51.85 | 469,822 |
| 2019-04-30 | $58.22 | $58.64 | $57.52 | $57.71 | $52.37 | 546,187 |
| 2019-04-29 | $57.41 | $58.64 | $57.39 | $58.17 | $52.79 | 549,079 |
| 2019-04-26 | $56.69 | $57.17 | $56.41 | $57.09 | $51.81 | 511,581 |
| 2019-04-25 | $56.49 | $56.96 | $56.40 | $56.74 | $51.49 | 553,041 |
| 2019-04-24 | $56.77 | $57.29 | $56.23 | $56.71 | $51.47 | 411,211 |
| 2019-04-23 | $55.98 | $57.06 | $55.97 | $57.03 | $51.76 | 616,480 |
| 2019-04-22 | $57.12 | $57.50 | $55.83 | $55.97 | $50.79 | 619,144 |
| 2019-04-18 | $56.00 | $57.30 | $55.43 | $56.79 | $51.54 | 738,652 |
| 2019-04-17 | $56.18 | $56.41 | $55.09 | $55.15 | $50.05 | 771,169 |
| 2019-04-16 | $54.43 | $56.11 | $54.43 | $56.07 | $50.88 | 707,465 |
| 2019-04-15 | $54.68 | $54.92 | $54.26 | $54.49 | $49.45 | 706,932 |
| 2019-04-12 | $53.80 | $54.74 | $53.24 | $54.69 | $49.63 | 853,022 |
| 2019-04-11 | $53.26 | $53.65 | $52.77 | $53.09 | $48.18 | 488,141 |
| 2019-04-10 | $52.83 | $53.22 | $52.34 | $53.05 | $48.14 | 660,363 |
| 2019-04-09 | $53.67 | $53.67 | $52.61 | $52.80 | $47.92 | 616,503 |
| 2019-04-08 | $54.06 | $54.56 | $53.72 | $53.83 | $48.85 | 423,420 |
| 2019-04-05 | $54.41 | $54.57 | $53.78 | $54.12 | $49.12 | 291,923 |
| 2019-04-04 | $53.89 | $54.51 | $53.69 | $54.40 | $49.37 | 272,728 |
| 2019-04-03 | $54.01 | $54.41 | $53.70 | $53.92 | $48.93 | 600,173 |
| 2019-04-02 | $53.20 | $53.69 | $53.05 | $53.55 | $48.60 | 517,908 |
| 2019-04-01 | $52.47 | $53.49 | $52.20 | $53.40 | $48.46 | 639,724 |
| 2019-03-29 | $52.18 | $52.63 | $51.91 | $52.13 | $47.31 | 544,071 |
| 2019-03-28 | $51.41 | $52.00 | $51.19 | $51.90 | $47.10 | 531,124 |
| 2019-03-27 | $52.08 | $52.08 | $51.15 | $51.48 | $46.72 | 547,527 |
| 2019-03-26 | $50.45 | $52.09 | $50.45 | $52.08 | $47.26 | 675,934 |
| 2019-03-25 | $50.02 | $50.48 | $49.23 | $50.33 | $45.68 | 1,013,031 |
| 2019-03-22 | $51.06 | $51.46 | $49.36 | $49.92 | $45.30 | 844,253 |
| 2019-03-21 | $51.84 | $52.35 | $51.23 | $51.55 | $46.78 | 1,091,522 |
| 2019-03-20 | $54.32 | $54.95 | $52.25 | $52.31 | $47.47 | 618,156 |
| 2019-03-19 | $56.26 | $56.26 | $54.47 | $54.49 | $49.45 | 542,396 |
| 2019-03-18 | $55.29 | $56.15 | $55.29 | $55.93 | $50.76 | 401,033 |
| 2019-03-15 | $55.17 | $55.50 | $54.96 | $55.37 | $50.25 | 970,371 |
| 2019-03-14 | $54.79 | $55.43 | $54.68 | $55.20 | $50.10 | 451,648 |
| 2019-03-13 | $54.32 | $54.99 | $54.21 | $54.74 | $49.68 | 585,090 |
| 2019-03-12 | $54.06 | $54.53 | $53.74 | $54.26 | $49.24 | 603,975 |
| 2019-03-11 | $53.27 | $54.06 | $53.05 | $53.98 | $48.99 | 527,105 |
| 2019-03-08 | $52.11 | $53.10 | $51.70 | $53.10 | $48.19 | 779,018 |
| 2019-03-07 | $53.37 | $53.44 | $52.07 | $52.51 | $47.65 | 698,691 |
| 2019-03-06 | $55.13 | $55.15 | $53.65 | $53.74 | $48.49 | 687,460 |
| 2019-03-05 | $55.60 | $55.87 | $54.83 | $55.15 | $49.77 | 967,418 |
| 2019-03-04 | $56.73 | $56.85 | $55.35 | $55.50 | $50.08 | 840,907 |
| 2019-03-01 | $56.61 | $56.75 | $56.15 | $56.63 | $51.10 | 398,290 |
| 2019-02-28 | $55.35 | $56.47 | $55.35 | $56.38 | $50.88 | 935,608 |
| 2019-02-27 | $55.47 | $55.70 | $55.03 | $55.50 | $50.08 | 489,243 |
| 2019-02-26 | $56.51 | $56.51 | $55.41 | $55.47 | $50.05 | 418,535 |
| 2019-02-25 | $57.50 | $57.50 | $56.54 | $56.62 | $51.09 | 499,450 |
| 2019-02-22 | $56.62 | $56.99 | $56.18 | $56.82 | $51.27 | 436,887 |
| 2019-02-21 | $56.85 | $56.97 | $56.30 | $56.61 | $51.08 | 433,408 |
| 2019-02-20 | $56.30 | $57.01 | $56.06 | $56.97 | $51.41 | 351,085 |
| 2019-02-19 | $55.22 | $56.50 | $55.05 | $56.37 | $50.87 | 694,802 |
| 2019-02-15 | $55.03 | $55.80 | $54.83 | $55.45 | $50.04 | 648,833 |
| 2019-02-14 | $55.01 | $55.35 | $54.64 | $54.69 | $49.35 | 372,873 |
| 2019-02-13 | $55.61 | $55.99 | $55.06 | $55.61 | $50.18 | 460,657 |
| 2019-02-12 | $55.05 | $55.57 | $54.82 | $55.51 | $50.09 | 454,032 |
| 2019-02-11 | $54.00 | $54.81 | $53.85 | $54.76 | $49.41 | 397,646 |
| 2019-02-08 | $53.91 | $54.46 | $53.34 | $53.90 | $48.64 | 395,230 |
| 2019-02-07 | $53.90 | $54.83 | $53.59 | $54.03 | $48.75 | 845,762 |
| 2019-02-06 | $54.15 | $54.59 | $53.70 | $53.80 | $48.55 | 506,786 |
| 2019-02-05 | $54.92 | $55.08 | $54.31 | $54.40 | $49.09 | 626,026 |
| 2019-02-04 | $55.02 | $55.14 | $52.70 | $54.81 | $49.46 | 359,392 |
| 2019-02-01 | $54.84 | $55.53 | $54.49 | $54.96 | $49.59 | 404,099 |
| 2019-01-31 | $54.80 | $55.01 | $53.30 | $54.61 | $49.28 | 762,586 |
| 2019-01-30 | $54.91 | $55.84 | $54.60 | $54.95 | $49.59 | 753,155 |
| 2019-01-29 | $53.98 | $55.10 | $53.84 | $54.79 | $49.44 | 950,933 |
| 2019-01-28 | $53.18 | $54.01 | $53.00 | $54.01 | $48.74 | 555,939 |
| 2019-01-25 | $52.86 | $53.85 | $52.82 | $53.48 | $48.26 | 548,482 |
| 2019-01-24 | $51.14 | $52.77 | $51.14 | $52.65 | $47.51 | 990,704 |
| 2019-01-23 | $51.02 | $51.87 | $50.40 | $51.13 | $46.14 | 1,305,829 |
| 2019-01-22 | $51.45 | $52.00 | $50.83 | $50.90 | $45.93 | 666,852 |
| 2019-01-18 | $51.06 | $51.65 | $50.30 | $51.62 | $46.58 | 346,680 |
| 2019-01-17 | $50.62 | $51.30 | $50.38 | $50.90 | $45.93 | 445,916 |
| 2019-01-16 | $50.12 | $50.89 | $49.49 | $50.77 | $45.81 | 823,410 |
| 2019-01-15 | $49.03 | $49.79 | $48.44 | $49.62 | $44.78 | 519,489 |
| 2019-01-14 | $48.18 | $49.44 | $48.17 | $49.25 | $44.44 | 456,216 |
| 2019-01-11 | $48.34 | $49.18 | $48.12 | $48.65 | $43.90 | 585,797 |
| 2019-01-10 | $49.38 | $49.55 | $48.32 | $48.59 | $43.85 | 517,028 |
| 2019-01-09 | $48.64 | $49.53 | $48.62 | $49.39 | $44.57 | 725,240 |
| 2019-01-08 | $48.91 | $49.07 | $48.04 | $48.41 | $43.68 | 807,357 |
| 2019-01-07 | $48.70 | $49.08 | $47.38 | $48.61 | $43.86 | 663,792 |
| 2019-01-04 | $48.26 | $49.17 | $47.44 | $48.82 | $44.05 | 467,938 |
| 2019-01-03 | $47.87 | $48.64 | $47.29 | $47.58 | $42.93 | 442,615 |
| 2019-01-02 | $46.30 | $48.02 | $45.93 | $47.98 | $43.30 | 523,415 |
| 2018-12-31 | $47.06 | $48.63 | $46.17 | $47.22 | $42.61 | 512,935 |
| 2018-12-28 | $46.75 | $47.57 | $46.56 | $47.03 | $42.44 | 493,855 |
| 2018-12-27 | $46.29 | $46.96 | $44.82 | $46.51 | $41.97 | 465,826 |
| 2018-12-26 | $44.72 | $47.19 | $44.22 | $47.18 | $42.57 | 546,693 |
| 2018-12-24 | $45.39 | $45.91 | $44.62 | $44.65 | $40.29 | 287,948 |
| 2018-12-21 | $46.80 | $47.56 | $45.64 | $45.90 | $41.42 | 1,233,618 |
| 2018-12-20 | $46.07 | $46.67 | $45.47 | $46.62 | $42.07 | 941,889 |
| 2018-12-19 | $47.72 | $49.07 | $46.04 | $46.23 | $41.72 | 1,364,820 |
| 2018-12-18 | $49.02 | $49.41 | $47.55 | $47.74 | $43.08 | 1,255,390 |
| 2018-12-17 | $50.15 | $50.50 | $48.60 | $48.86 | $44.09 | 1,187,852 |
| 2018-12-14 | $50.73 | $51.50 | $50.14 | $50.33 | $45.42 | 854,310 |
| 2018-12-13 | $52.26 | $52.81 | $50.85 | $50.94 | $45.97 | 950,800 |
| 2018-12-12 | $51.89 | $52.97 | $51.30 | $52.34 | $47.23 | 805,052 |
| 2018-12-11 | $51.70 | $51.99 | $50.93 | $51.11 | $46.12 | 707,863 |
| 2018-12-10 | $52.13 | $52.53 | $51.01 | $51.46 | $46.44 | 716,768 |
| 2018-12-07 | $52.63 | $52.99 | $51.60 | $52.30 | $47.19 | 819,048 |
| 2018-12-06 | $52.05 | $52.94 | $51.53 | $52.87 | $47.71 | 1,367,289 |
| 2018-12-04 | $55.06 | $55.49 | $52.66 | $53.34 | $48.13 | 913,418 |
| 2018-12-03 | $56.99 | $58.55 | $55.16 | $55.49 | $49.84 | 607,703 |
| 2018-11-30 | $54.00 | $56.54 | $53.60 | $56.40 | $50.66 | 951,242 |
| 2018-11-29 | $53.90 | $54.65 | $53.61 | $54.21 | $48.69 | 585,957 |
| 2018-11-28 | $53.71 | $54.48 | $52.94 | $54.04 | $48.54 | 786,495 |
| 2018-11-27 | $53.82 | $54.23 | $53.44 | $53.76 | $48.28 | 807,991 |
| 2018-11-26 | $54.37 | $54.47 | $53.78 | $54.05 | $48.55 | 547,967 |
| 2018-11-23 | $53.16 | $53.81 | $52.56 | $53.55 | $48.10 | 180,935 |
| 2018-11-21 | $53.33 | $54.07 | $52.78 | $53.40 | $47.96 | 521,191 |
| 2018-11-20 | $54.90 | $55.02 | $53.12 | $53.18 | $47.76 | 874,428 |
| 2018-11-19 | $55.69 | $56.23 | $55.00 | $55.72 | $50.05 | 585,329 |
| 2018-11-16 | $55.99 | $56.49 | $55.12 | $55.69 | $50.02 | 728,101 |
| 2018-11-15 | $54.61 | $56.47 | $53.56 | $56.22 | $50.49 | 756,746 |
| 2018-11-14 | $55.53 | $56.09 | $54.18 | $55.09 | $49.48 | 717,879 |
| 2018-11-13 | $54.75 | $55.96 | $54.59 | $55.39 | $49.75 | 673,100 |
| 2018-11-12 | $55.87 | $56.21 | $54.29 | $54.76 | $49.18 | 1,095,756 |
| 2018-11-09 | $55.33 | $56.16 | $54.97 | $56.01 | $50.31 | 1,320,497 |
| 2018-11-08 | $54.50 | $56.16 | $54.19 | $55.67 | $50.00 | 914,745 |
| 2018-11-07 | $54.12 | $54.76 | $53.68 | $54.44 | $48.90 | 909,248 |
| 2018-11-06 | $53.69 | $54.04 | $53.39 | $54.02 | $48.52 | 603,146 |
| 2018-11-05 | $53.00 | $53.92 | $52.82 | $53.59 | $48.13 | 635,784 |
| 2018-11-02 | $52.69 | $53.30 | $52.35 | $52.90 | $47.51 | 449,103 |
| 2018-11-01 | $52.26 | $53.64 | $51.82 | $52.39 | $47.05 | 980,967 |
| 2018-10-31 | $51.82 | $53.02 | $51.82 | $52.01 | $46.71 | 1,309,130 |
| 2018-10-30 | $51.08 | $51.48 | $50.67 | $51.26 | $46.04 | 703,616 |
| 2018-10-29 | $51.50 | $51.92 | $50.26 | $50.66 | $45.50 | 636,338 |
| 2018-10-26 | $49.50 | $51.35 | $48.12 | $51.16 | $45.95 | 1,359,155 |
| 2018-10-25 | $50.04 | $50.69 | $47.98 | $50.00 | $44.91 | 1,796,580 |
| 2018-10-24 | $51.11 | $52.36 | $48.80 | $49.28 | $44.26 | 1,616,310 |
| 2018-10-23 | $48.80 | $50.66 | $48.78 | $50.06 | $44.96 | 943,494 |
| 2018-10-22 | $50.31 | $50.43 | $49.39 | $49.65 | $44.59 | 762,426 |
| 2018-10-19 | $49.91 | $51.13 | $49.49 | $50.17 | $45.06 | 1,395,168 |
| 2018-10-18 | $49.93 | $50.61 | $49.60 | $49.98 | $44.89 | 497,210 |
| 2018-10-17 | $49.67 | $50.52 | $48.82 | $50.02 | $44.93 | 795,328 |
| 2018-10-16 | $49.79 | $49.93 | $48.93 | $49.82 | $44.75 | 525,402 |
| 2018-10-15 | $48.93 | $49.90 | $48.93 | $49.54 | $44.49 | 764,519 |
| 2018-10-12 | $50.45 | $51.00 | $47.22 | $48.97 | $43.98 | 1,114,900 |
| 2018-10-11 | $50.97 | $51.43 | $49.73 | $49.76 | $44.69 | 1,003,708 |
| 2018-10-10 | $52.11 | $52.73 | $51.19 | $51.19 | $45.98 | 739,269 |
| 2018-10-09 | $51.81 | $52.17 | $51.29 | $51.99 | $46.70 | 471,470 |
| 2018-10-08 | $51.06 | $52.04 | $50.96 | $51.93 | $46.64 | 451,098 |
| 2018-10-05 | $51.78 | $51.78 | $50.94 | $51.16 | $45.95 | 341,209 |
| 2018-10-04 | $51.89 | $52.50 | $51.27 | $51.54 | $46.29 | 414,267 |
| 2018-10-03 | $50.86 | $52.09 | $50.44 | $51.95 | $46.66 | 832,035 |
| 2018-10-02 | $50.88 | $51.40 | $50.62 | $50.74 | $45.57 | 419,860 |
| 2018-10-01 | $51.67 | $51.86 | $50.77 | $50.86 | $45.68 | 539,345 |
| 2018-09-28 | $51.25 | $51.70 | $51.06 | $51.25 | $46.03 | 698,540 |
| 2018-09-27 | $51.50 | $52.05 | $51.20 | $51.49 | $46.25 | 546,739 |
| 2018-09-26 | $51.90 | $52.11 | $51.32 | $51.47 | $46.23 | 538,621 |
| 2018-09-25 | $52.04 | $52.37 | $51.79 | $51.90 | $46.61 | 610,352 |
| 2018-09-24 | $52.61 | $52.77 | $51.54 | $51.88 | $46.60 | 629,354 |
| 2018-09-21 | $52.46 | $53.00 | $52.17 | $52.68 | $47.31 | 1,722,746 |
| 2018-09-20 | $52.05 | $52.63 | $51.97 | $52.28 | $46.96 | 843,653 |
| 2018-09-19 | $50.57 | $51.82 | $50.53 | $51.59 | $46.34 | 545,836 |
| 2018-09-18 | $50.12 | $50.66 | $49.91 | $50.59 | $45.44 | 634,971 |
| 2018-09-17 | $50.35 | $50.52 | $49.99 | $50.14 | $45.03 | 545,136 |
| 2018-09-14 | $50.37 | $50.78 | $50.07 | $50.27 | $45.15 | 337,938 |
| 2018-09-13 | $50.82 | $51.17 | $50.40 | $50.42 | $45.29 | 408,675 |
| 2018-09-12 | $50.64 | $50.82 | $50.16 | $50.61 | $45.46 | 477,427 |
| 2018-09-11 | $50.15 | $51.09 | $49.81 | $50.77 | $45.38 | 405,407 |
| 2018-09-10 | $50.89 | $51.08 | $50.12 | $50.20 | $44.87 | 347,422 |
| 2018-09-07 | $50.75 | $51.21 | $50.38 | $50.74 | $45.35 | 290,267 |
| 2018-09-06 | $51.36 | $51.43 | $50.70 | $50.78 | $45.38 | 350,937 |
| 2018-09-05 | $50.48 | $51.48 | $50.40 | $51.29 | $45.84 | 444,879 |
| 2018-09-04 | $50.35 | $50.78 | $50.03 | $50.49 | $45.13 | 613,607 |
| 2018-08-31 | $50.18 | $50.63 | $50.00 | $50.34 | $44.99 | 519,076 |
| 2018-08-30 | $50.35 | $50.79 | $50.02 | $50.25 | $44.91 | 1,288,745 |
| 2018-08-29 | $51.50 | $51.50 | $49.94 | $50.41 | $45.05 | 1,296,604 |
| 2018-08-28 | $51.76 | $51.97 | $51.28 | $51.33 | $45.88 | 560,487 |
| 2018-08-27 | $52.16 | $52.50 | $51.72 | $51.78 | $46.28 | 643,640 |
| 2018-08-24 | $51.80 | $52.04 | $51.64 | $51.84 | $46.33 | 441,577 |
| 2018-08-23 | $51.69 | $52.13 | $51.31 | $51.79 | $46.29 | 521,819 |
| 2018-08-22 | $51.99 | $52.36 | $50.56 | $51.78 | $46.28 | 670,690 |
| 2018-08-21 | $51.68 | $52.46 | $51.49 | $52.15 | $46.61 | 679,442 |
| 2018-08-20 | $51.40 | $51.73 | $51.05 | $51.42 | $45.96 | 417,719 |
| 2018-08-17 | $50.77 | $51.48 | $50.73 | $51.34 | $45.88 | 383,074 |
| 2018-08-16 | $50.55 | $51.40 | $50.52 | $50.99 | $45.57 | 334,794 |
| 2018-08-15 | $51.10 | $51.64 | $50.24 | $50.38 | $45.03 | 417,865 |
| 2018-08-14 | $50.20 | $51.56 | $50.04 | $51.37 | $45.91 | 607,822 |
| 2018-08-13 | $49.99 | $50.62 | $49.83 | $50.11 | $44.79 | 508,434 |
| 2018-08-10 | $49.89 | $50.38 | $49.44 | $50.11 | $44.79 | 393,412 |
| 2018-08-09 | $50.03 | $50.61 | $49.87 | $50.51 | $45.14 | 499,822 |
| 2018-08-08 | $50.42 | $50.85 | $49.96 | $50.01 | $44.70 | 675,134 |
| 2018-08-07 | $50.52 | $51.09 | $50.10 | $50.43 | $45.07 | 717,465 |
| 2018-08-06 | $50.34 | $50.73 | $49.90 | $50.48 | $45.12 | 322,531 |
| 2018-08-03 | $50.26 | $50.63 | $49.99 | $50.48 | $45.12 | 460,810 |
| 2018-08-02 | $49.64 | $50.59 | $49.63 | $50.21 | $44.87 | 468,415 |
| 2018-08-01 | $49.73 | $50.26 | $49.30 | $50.10 | $44.78 | 477,805 |
| 2018-07-31 | $50.32 | $50.32 | $49.50 | $49.63 | $44.36 | 689,152 |
| 2018-07-30 | $50.63 | $51.25 | $50.30 | $50.31 | $44.96 | 630,587 |
| 2018-07-27 | $51.19 | $51.87 | $50.32 | $50.63 | $45.25 | 791,663 |
| 2018-07-26 | $49.77 | $51.25 | $49.54 | $51.20 | $45.76 | 783,276 |
| 2018-07-25 | $50.87 | $51.00 | $49.55 | $49.64 | $44.37 | 792,608 |
| 2018-07-24 | $51.40 | $51.74 | $50.41 | $50.84 | $45.44 | 1,335,093 |
| 2018-07-23 | $48.60 | $50.83 | $48.00 | $50.05 | $44.73 | 1,646,836 |
| 2018-07-20 | $46.15 | $47.82 | $46.04 | $47.78 | $42.70 | 953,631 |
| 2018-07-19 | $46.25 | $46.40 | $45.89 | $46.15 | $41.25 | 290,293 |
| 2018-07-18 | $45.79 | $46.43 | $45.66 | $46.35 | $41.42 | 361,888 |
| 2018-07-17 | $46.36 | $46.57 | $45.61 | $45.76 | $40.90 | 550,149 |
| 2018-07-16 | $46.07 | $46.78 | $45.94 | $46.29 | $41.37 | 428,443 |
| 2018-07-13 | $46.16 | $46.31 | $45.47 | $45.80 | $40.93 | 356,587 |
| 2018-07-12 | $46.73 | $46.73 | $45.53 | $46.29 | $41.37 | 465,275 |
| 2018-07-11 | $46.45 | $47.15 | $46.43 | $46.53 | $41.59 | 410,661 |
| 2018-07-10 | $46.77 | $46.90 | $46.55 | $46.80 | $41.83 | 605,094 |
| 2018-07-09 | $46.26 | $46.79 | $45.99 | $46.56 | $41.61 | 605,771 |
| 2018-07-06 | $45.41 | $46.32 | $45.14 | $46.05 | $41.16 | 333,743 |
| 2018-07-05 | $45.48 | $45.73 | $44.84 | $45.44 | $40.61 | 274,341 |
| 2018-07-03 | $45.16 | $45.95 | $45.16 | $45.38 | $40.56 | 306,874 |
| 2018-07-02 | $44.73 | $45.34 | $44.37 | $45.18 | $40.38 | 395,635 |
| 2018-06-29 | $45.83 | $46.02 | $45.18 | $45.21 | $40.41 | 454,126 |
| 2018-06-28 | $45.35 | $45.76 | $45.06 | $45.42 | $40.59 | 508,891 |
| 2018-06-27 | $45.89 | $46.20 | $45.09 | $45.31 | $40.50 | 525,028 |
| 2018-06-26 | $46.76 | $46.87 | $45.65 | $45.83 | $40.96 | 870,370 |
| 2018-06-25 | $47.22 | $47.38 | $46.27 | $46.75 | $41.78 | 476,862 |
| 2018-06-22 | $47.56 | $47.67 | $47.24 | $47.58 | $42.52 | 860,098 |
| 2018-06-21 | $47.36 | $47.73 | $46.86 | $47.15 | $42.14 | 298,855 |
| 2018-06-20 | $46.79 | $47.75 | $46.11 | $47.44 | $42.40 | 638,847 |
| 2018-06-19 | $46.16 | $47.00 | $45.87 | $46.64 | $41.68 | 419,048 |
| 2018-06-18 | $46.03 | $46.53 | $45.80 | $46.44 | $41.51 | 325,631 |
| 2018-06-15 | $46.04 | $46.70 | $45.73 | $46.43 | $41.50 | 1,002,735 |
| 2018-06-14 | $46.88 | $46.94 | $46.26 | $46.51 | $41.57 | 416,786 |
| 2018-06-13 | $46.97 | $47.49 | $46.34 | $46.89 | $41.91 | 717,912 |
| 2018-06-12 | $47.45 | $47.63 | $46.72 | $47.14 | $42.13 | 526,115 |
| 2018-06-11 | $47.73 | $48.18 | $47.21 | $47.36 | $42.33 | 541,438 |
| 2018-06-08 | $47.07 | $47.62 | $46.71 | $47.54 | $42.49 | 538,172 |
| 2018-06-07 | $47.32 | $47.51 | $46.64 | $47.03 | $42.03 | 707,054 |
| 2018-06-06 | $46.57 | $47.45 | $46.57 | $47.30 | $42.27 | 515,344 |
| 2018-06-05 | $45.95 | $46.54 | $45.80 | $46.49 | $41.55 | 604,067 |
| 2018-06-04 | $46.24 | $46.34 | $45.75 | $46.15 | $41.25 | 373,357 |
| 2018-06-01 | $45.62 | $46.41 | $45.55 | $46.01 | $41.12 | 499,574 |
| 2018-05-31 | $45.72 | $45.84 | $45.19 | $45.24 | $40.43 | 353,884 |
| 2018-05-30 | $45.95 | $46.17 | $45.21 | $45.73 | $40.87 | 689,696 |
| 2018-05-29 | $46.34 | $46.34 | $45.41 | $45.67 | $40.82 | 587,446 |
| 2018-05-25 | $46.72 | $46.92 | $46.50 | $46.80 | $41.83 | 448,051 |
| 2018-05-24 | $46.86 | $47.45 | $46.46 | $47.01 | $41.79 | 712,592 |
| 2018-05-23 | $47.07 | $47.28 | $46.78 | $46.92 | $41.71 | 601,248 |
| 2018-05-22 | $47.73 | $47.91 | $47.20 | $47.24 | $42.00 | 495,677 |
| 2018-05-21 | $47.16 | $47.75 | $46.90 | $47.29 | $42.04 | 439,216 |
| 2018-05-18 | $46.91 | $47.16 | $46.67 | $46.77 | $41.58 | 382,392 |
| 2018-05-17 | $46.88 | $47.31 | $46.65 | $47.10 | $41.87 | 343,181 |
| 2018-05-16 | $46.68 | $47.24 | $46.51 | $46.97 | $41.76 | 341,284 |
| 2018-05-15 | $45.97 | $47.09 | $45.97 | $46.71 | $41.52 | 536,175 |
| 2018-05-14 | $46.09 | $46.24 | $45.68 | $45.96 | $40.86 | 682,615 |
| 2018-05-11 | $46.08 | $46.24 | $45.64 | $46.10 | $40.98 | 407,644 |
| 2018-05-10 | $46.67 | $46.72 | $45.65 | $45.77 | $40.69 | 715,458 |
| 2018-05-09 | $47.21 | $47.29 | $46.63 | $46.75 | $41.56 | 530,733 |
| 2018-05-08 | $46.72 | $47.12 | $46.53 | $46.90 | $41.69 | 341,584 |
| 2018-05-07 | $46.31 | $46.80 | $46.00 | $46.57 | $41.40 | 360,317 |
| 2018-05-04 | $45.90 | $46.80 | $45.72 | $46.33 | $41.19 | 504,867 |
| 2018-05-03 | $46.24 | $46.39 | $45.64 | $46.23 | $41.10 | 373,496 |
| 2018-05-02 | $46.83 | $47.43 | $46.40 | $46.47 | $41.31 | 639,788 |
| 2018-05-01 | $46.20 | $47.26 | $45.89 | $47.06 | $41.84 | 708,046 |
| 2018-04-30 | $47.87 | $48.11 | $46.29 | $46.29 | $41.15 | 663,687 |
| 2018-04-27 | $47.33 | $48.11 | $47.29 | $47.87 | $42.56 | 1,369,327 |
| 2018-04-26 | $47.36 | $47.81 | $47.02 | $47.23 | $41.99 | 889,767 |
| 2018-04-25 | $46.50 | $47.46 | $46.06 | $47.06 | $41.84 | 1,011,423 |
| 2018-04-24 | $44.75 | $46.75 | $44.54 | $46.08 | $40.96 | 1,583,725 |
| 2018-04-23 | $44.16 | $44.51 | $43.90 | $44.29 | $39.37 | 1,099,798 |
| 2018-04-20 | $43.66 | $44.82 | $43.66 | $44.29 | $39.37 | 892,654 |
| 2018-04-19 | $42.97 | $43.72 | $42.97 | $43.47 | $38.64 | 699,127 |
| 2018-04-18 | $43.38 | $43.57 | $42.78 | $42.79 | $38.04 | 495,579 |
| 2018-04-17 | $44.13 | $44.13 | $43.01 | $43.35 | $38.54 | 639,851 |
| 2018-04-16 | $44.00 | $44.39 | $43.51 | $43.90 | $39.03 | 685,127 |
| 2018-04-13 | $44.40 | $44.40 | $43.44 | $43.76 | $38.90 | 817,284 |
| 2018-04-12 | $43.41 | $44.62 | $43.41 | $44.18 | $39.28 | 1,046,432 |
| 2018-04-11 | $42.79 | $44.05 | $42.77 | $43.24 | $38.44 | 1,156,864 |
| 2018-04-10 | $42.64 | $43.09 | $42.11 | $42.96 | $38.19 | 846,645 |
| 2018-04-09 | $42.69 | $43.06 | $41.86 | $41.91 | $37.26 | 540,468 |
| 2018-04-06 | $42.88 | $43.35 | $41.92 | $42.34 | $37.64 | 787,118 |
| 2018-04-05 | $43.20 | $43.52 | $42.86 | $43.20 | $38.40 | 778,279 |
| 2018-04-04 | $42.26 | $43.11 | $42.02 | $42.91 | $38.15 | 980,926 |
| 2018-04-03 | $42.52 | $42.89 | $41.50 | $42.79 | $38.04 | 1,947,413 |
| 2018-04-02 | $41.48 | $42.36 | $41.48 | $42.27 | $37.58 | 1,201,915 |
| 2018-03-29 | $41.26 | $41.86 | $41.25 | $41.62 | $37.00 | 486,457 |
| 2018-03-28 | $41.43 | $41.89 | $40.80 | $41.26 | $36.68 | 619,852 |
| 2018-03-27 | $42.58 | $42.59 | $41.02 | $41.38 | $36.79 | 688,699 |
| 2018-03-26 | $41.76 | $42.47 | $41.54 | $42.44 | $37.73 | 654,618 |
| 2018-03-23 | $42.21 | $42.55 | $40.88 | $41.08 | $36.52 | 651,805 |
| 2018-03-22 | $42.91 | $43.24 | $41.85 | $42.07 | $37.40 | 786,236 |
| 2018-03-21 | $43.43 | $43.92 | $42.95 | $43.42 | $38.60 | 901,831 |
| 2018-03-20 | $44.29 | $44.29 | $43.28 | $43.38 | $38.56 | 657,381 |
| 2018-03-19 | $44.45 | $44.45 | $43.36 | $44.04 | $39.15 | 938,965 |
| 2018-03-16 | $44.60 | $45.13 | $43.24 | $44.54 | $39.60 | 3,244,500 |
| 2018-03-15 | $43.97 | $44.52 | $43.30 | $44.48 | $39.54 | 686,640 |
| 2018-03-14 | $44.63 | $44.63 | $43.67 | $44.01 | $38.91 | 671,879 |
| 2018-03-13 | $44.55 | $44.85 | $43.94 | $44.40 | $39.25 | 643,761 |
| 2018-03-12 | $44.83 | $45.08 | $44.30 | $44.42 | $39.27 | 793,312 |
| 2018-03-09 | $44.60 | $44.64 | $43.89 | $44.61 | $39.44 | 973,399 |
| 2018-03-08 | $44.71 | $44.71 | $43.96 | $44.26 | $39.13 | 768,542 |
| 2018-03-07 | $43.89 | $44.80 | $43.89 | $44.45 | $39.29 | 2,045,074 |
| 2018-03-06 | $44.00 | $44.53 | $43.18 | $44.44 | $39.29 | 798,274 |
| 2018-03-05 | $42.66 | $43.80 | $42.46 | $43.65 | $38.59 | 708,531 |
| 2018-03-02 | $42.42 | $43.19 | $41.29 | $42.96 | $37.98 | 824,056 |
| 2018-03-01 | $41.96 | $42.97 | $41.92 | $42.41 | $37.49 | 1,014,852 |
| 2018-02-28 | $43.10 | $43.29 | $41.97 | $42.01 | $37.14 | 1,150,869 |
| 2018-02-27 | $43.20 | $43.62 | $42.78 | $42.84 | $37.87 | 679,505 |
| 2018-02-26 | $43.13 | $43.13 | $42.40 | $42.99 | $38.00 | 473,086 |
| 2018-02-23 | $42.51 | $43.17 | $42.09 | $42.93 | $37.95 | 661,392 |
| 2018-02-22 | $42.76 | $43.29 | $41.82 | $42.19 | $37.30 | 610,041 |
| 2018-02-21 | $42.57 | $43.31 | $42.44 | $42.75 | $37.79 | 649,875 |
| 2018-02-20 | $42.50 | $42.93 | $41.92 | $42.41 | $37.49 | 609,227 |
| 2018-02-16 | $42.79 | $43.44 | $42.48 | $42.58 | $37.64 | 1,040,136 |
| 2018-02-15 | $46.29 | $46.83 | $42.77 | $43.02 | $38.03 | 1,988,409 |
| 2018-02-14 | $39.41 | $41.25 | $39.41 | $41.20 | $36.42 | 650,838 |
| 2018-02-13 | $39.45 | $39.80 | $39.19 | $39.76 | $35.15 | 369,978 |
| 2018-02-12 | $40.22 | $40.57 | $39.02 | $39.56 | $34.97 | 780,729 |
| 2018-02-09 | $39.73 | $40.34 | $38.83 | $40.10 | $35.45 | 922,644 |
| 2018-02-08 | $40.56 | $40.75 | $38.86 | $38.86 | $34.35 | 556,423 |
| 2018-02-07 | $40.05 | $40.65 | $39.75 | $40.38 | $35.70 | 585,462 |
| 2018-02-06 | $39.12 | $40.86 | $38.87 | $40.21 | $35.55 | 935,131 |
| 2018-02-05 | $40.56 | $41.39 | $39.22 | $39.62 | $35.03 | 860,992 |
| 2018-02-02 | $41.72 | $42.22 | $40.82 | $41.00 | $36.25 | 699,889 |
| 2018-02-01 | $40.48 | $41.69 | $40.19 | $41.65 | $36.82 | 796,413 |
| 2018-01-31 | $39.95 | $40.93 | $39.95 | $40.64 | $35.93 | 738,124 |
| 2018-01-30 | $40.35 | $40.91 | $39.82 | $39.86 | $35.24 | 828,046 |
| 2018-01-29 | $40.54 | $41.21 | $40.51 | $40.69 | $35.97 | 956,822 |
| 2018-01-26 | $40.40 | $40.70 | $40.19 | $40.40 | $35.71 | 551,904 |
| 2018-01-25 | $41.18 | $41.50 | $40.14 | $40.37 | $35.69 | 922,246 |
| 2018-01-24 | $41.31 | $42.22 | $40.99 | $41.14 | $36.37 | 1,960,878 |
| 2018-01-23 | $38.07 | $41.67 | $38.07 | $40.63 | $35.92 | 2,057,675 |
| 2018-01-22 | $38.64 | $38.75 | $37.88 | $38.40 | $33.95 | 934,238 |
| 2018-01-19 | $37.83 | $38.67 | $37.73 | $38.65 | $34.17 | 709,055 |
| 2018-01-18 | $38.31 | $38.58 | $38.01 | $38.05 | $33.64 | 849,403 |
| 2018-01-17 | $38.50 | $38.54 | $37.85 | $38.49 | $34.03 | 473,525 |
| 2018-01-16 | $38.95 | $39.00 | $38.12 | $38.25 | $33.81 | 897,337 |
| 2018-01-12 | $38.36 | $38.67 | $37.88 | $38.63 | $34.15 | 673,559 |
| 2018-01-11 | $37.17 | $38.09 | $37.01 | $38.04 | $33.63 | 1,047,489 |
| 2018-01-10 | $36.45 | $37.66 | $36.45 | $36.87 | $32.59 | 971,232 |
| 2018-01-09 | $35.96 | $36.42 | $35.74 | $36.20 | $32.00 | 637,991 |
| 2018-01-08 | $36.33 | $36.33 | $35.39 | $35.81 | $31.66 | 881,148 |
| 2018-01-05 | $36.42 | $36.57 | $36.16 | $36.32 | $32.11 | 694,634 |
| 2018-01-04 | $35.79 | $36.54 | $35.75 | $36.49 | $32.26 | 553,697 |
| 2018-01-03 | $35.48 | $35.85 | $35.17 | $35.64 | $31.51 | 607,450 |
| 2018-01-02 | $35.83 | $35.98 | $35.32 | $35.65 | $31.52 | 1,055,962 |
| 2017-12-29 | $35.81 | $35.81 | $35.20 | $35.49 | $31.37 | 551,916 |
| 2017-12-28 | $35.86 | $35.90 | $35.48 | $35.86 | $31.70 | 623,644 |
| 2017-12-27 | $36.05 | $36.13 | $35.49 | $35.65 | $31.52 | 786,717 |
| 2017-12-26 | $36.70 | $36.83 | $35.98 | $36.18 | $31.98 | 553,439 |
| 2017-12-22 | $36.86 | $36.89 | $36.21 | $36.69 | $32.43 | 625,472 |
| 2017-12-21 | $35.65 | $36.96 | $35.65 | $36.71 | $32.45 | 1,530,658 |
| 2017-12-20 | $34.69 | $35.56 | $34.29 | $35.34 | $31.24 | 1,263,023 |
| 2017-12-19 | $35.14 | $35.25 | $34.40 | $34.53 | $30.53 | 1,033,470 |
| 2017-12-18 | $34.93 | $35.58 | $34.45 | $34.89 | $30.84 | 1,063,483 |
| 2017-12-15 | $34.78 | $35.42 | $34.28 | $35.01 | $30.95 | 5,696,266 |
| 2017-12-14 | $35.19 | $35.77 | $34.20 | $34.73 | $30.70 | 1,263,914 |
| 2017-12-13 | $35.89 | $36.29 | $35.05 | $35.12 | $31.05 | 947,929 |
| 2017-12-12 | $35.93 | $36.48 | $35.72 | $35.88 | $31.72 | 746,648 |
| 2017-12-11 | $35.22 | $36.25 | $35.08 | $36.00 | $31.82 | 1,197,553 |
| 2017-12-08 | $35.53 | $35.59 | $34.91 | $35.13 | $31.06 | 558,304 |
| 2017-12-07 | $34.92 | $35.49 | $34.69 | $35.23 | $31.14 | 658,911 |
| 2017-12-06 | $34.91 | $35.45 | $34.75 | $34.97 | $30.91 | 567,688 |
| 2017-12-05 | $35.53 | $35.95 | $35.04 | $35.10 | $31.03 | 682,355 |
| 2017-12-04 | $36.09 | $36.24 | $35.14 | $35.32 | $31.22 | 970,705 |
| 2017-12-01 | $35.47 | $35.85 | $34.58 | $35.64 | $31.29 | 1,106,433 |
| 2017-11-30 | $36.63 | $36.68 | $35.33 | $35.36 | $31.04 | 1,568,034 |
| 2017-11-29 | $36.54 | $37.03 | $35.89 | $36.35 | $31.91 | 846,273 |
| 2017-11-28 | $35.47 | $36.32 | $35.04 | $36.26 | $31.83 | 1,135,013 |
| 2017-11-27 | $34.91 | $35.22 | $34.55 | $34.87 | $30.61 | 777,020 |
| 2017-11-24 | $35.26 | $35.40 | $34.51 | $34.82 | $30.57 | 370,804 |
| 2017-11-22 | $35.32 | $35.64 | $35.18 | $35.25 | $30.94 | 976,185 |
| 2017-11-21 | $34.41 | $35.28 | $33.95 | $35.24 | $30.93 | 1,341,116 |
| 2017-11-20 | $34.22 | $34.40 | $33.68 | $34.37 | $30.17 | 603,849 |
| 2017-11-17 | $33.42 | $34.36 | $33.25 | $34.23 | $30.05 | 933,791 |
| 2017-11-16 | $33.60 | $33.71 | $33.00 | $33.56 | $29.46 | 742,804 |
| 2017-11-15 | $32.78 | $33.63 | $32.33 | $33.37 | $29.29 | 1,262,511 |
| 2017-11-14 | $32.65 | $33.50 | $32.49 | $33.20 | $29.14 | 1,612,832 |
| 2017-11-13 | $33.31 | $33.81 | $32.52 | $32.72 | $28.72 | 2,335,172 |
| 2017-11-10 | $32.95 | $33.94 | $32.70 | $33.51 | $29.42 | 1,329,980 |
| 2017-11-09 | $32.56 | $33.39 | $32.28 | $32.91 | $28.89 | 1,388,003 |
| 2017-11-08 | $32.88 | $33.05 | $32.27 | $32.69 | $28.70 | 1,563,517 |
| 2017-11-07 | $34.30 | $34.54 | $32.82 | $33.03 | $28.99 | 1,682,742 |
| 2017-11-06 | $34.11 | $34.31 | $33.72 | $34.20 | $30.02 | 1,207,987 |
| 2017-11-03 | $34.46 | $34.48 | $33.68 | $34.15 | $29.98 | 1,516,007 |
| 2017-11-02 | $34.53 | $34.75 | $34.06 | $34.10 | $29.93 | 1,985,781 |
| 2017-11-01 | $36.58 | $37.01 | $34.17 | $34.65 | $30.42 | 2,562,081 |
| 2017-10-31 | $33.88 | $37.87 | $33.64 | $36.68 | $32.20 | 3,350,444 |
| 2017-10-30 | $34.36 | $34.75 | $33.98 | $34.10 | $29.93 | 1,571,476 |
| 2017-10-27 | $35.62 | $35.63 | $34.25 | $34.63 | $30.40 | 1,602,857 |
| 2017-10-26 | $34.79 | $36.21 | $34.79 | $35.76 | $31.39 | 2,794,209 |
| 2017-10-25 | $32.53 | $34.44 | $32.53 | $34.16 | $29.99 | 2,481,110 |
| 2017-10-24 | $32.40 | $32.86 | $32.29 | $32.41 | $28.45 | 695,005 |
| 2017-10-23 | $32.59 | $32.73 | $32.26 | $32.29 | $28.34 | 514,275 |
| 2017-10-20 | $32.95 | $32.95 | $32.29 | $32.48 | $28.51 | 739,905 |
| 2017-10-19 | $32.72 | $32.92 | $32.05 | $32.49 | $28.52 | 1,278,804 |
| 2017-10-18 | $33.15 | $33.32 | $33.01 | $33.07 | $29.03 | 964,318 |
| 2017-10-17 | $33.22 | $33.46 | $32.82 | $32.87 | $28.85 | 904,153 |
| 2017-10-16 | $32.53 | $33.20 | $32.41 | $33.02 | $28.99 | 1,319,427 |
| 2017-10-13 | $32.92 | $33.24 | $32.37 | $32.65 | $28.66 | 1,166,890 |
| 2017-10-12 | $33.56 | $33.56 | $32.64 | $32.92 | $28.90 | 1,380,910 |
| 2017-10-11 | $34.40 | $34.42 | $33.50 | $33.55 | $29.45 | 1,134,295 |
| 2017-10-10 | $35.49 | $35.49 | $34.51 | $34.57 | $30.35 | 1,105,873 |
| 2017-10-09 | $35.61 | $35.61 | $35.10 | $35.15 | $30.86 | 833,002 |
| 2017-10-06 | $35.25 | $35.64 | $34.96 | $35.36 | $31.04 | 701,787 |
| 2017-10-05 | $34.73 | $35.50 | $34.57 | $35.22 | $30.92 | 1,097,254 |
| 2017-10-04 | $34.98 | $35.35 | $34.45 | $34.73 | $30.49 | 2,431,158 |
| 2017-10-03 | $36.15 | $36.15 | $34.77 | $35.16 | $30.86 | 1,608,673 |
| 2017-10-02 | $35.74 | $36.50 | $35.73 | $35.98 | $31.58 | 1,289,524 |
| 2017-09-29 | $36.67 | $37.15 | $35.81 | $35.94 | $31.55 | 1,816,352 |
| 2017-09-28 | $35.10 | $36.87 | $35.10 | $36.83 | $32.33 | 3,769,073 |
| 2017-09-27 | $37.44 | $37.68 | $34.47 | $35.27 | $30.96 | 5,566,367 |
| 2017-09-26 | $39.70 | $39.70 | $38.15 | $38.19 | $33.52 | 1,309,104 |
| 2017-09-25 | $39.68 | $40.01 | $39.44 | $39.51 | $34.68 | 924,839 |
| 2017-09-22 | $39.80 | $39.99 | $39.63 | $39.81 | $34.95 | 593,532 |
| 2017-09-21 | $39.85 | $40.42 | $39.52 | $39.98 | $35.09 | 947,003 |
| 2017-09-20 | $39.32 | $39.94 | $38.60 | $39.88 | $35.01 | 815,038 |
| 2017-09-19 | $39.86 | $40.05 | $39.18 | $39.40 | $34.59 | 963,236 |
| 2017-09-18 | $40.74 | $40.93 | $39.91 | $40.03 | $35.14 | 1,216,283 |
| 2017-09-15 | $40.76 | $41.00 | $40.46 | $40.71 | $35.74 | 1,539,574 |
| 2017-09-14 | $40.97 | $41.12 | $40.47 | $40.56 | $35.60 | 1,354,955 |
| 2017-09-13 | $40.53 | $41.25 | $40.43 | $40.82 | $35.83 | 863,852 |
| 2017-09-12 | $40.04 | $40.79 | $39.90 | $40.77 | $35.57 | 555,880 |
| 2017-09-11 | $38.91 | $40.28 | $38.91 | $39.81 | $34.73 | 600,056 |
| 2017-09-08 | $38.24 | $38.82 | $38.24 | $38.56 | $33.64 | 907,055 |
| 2017-09-07 | $38.70 | $39.16 | $38.14 | $38.34 | $33.45 | 2,035,121 |
| 2017-09-06 | $37.34 | $38.77 | $37.33 | $38.02 | $33.17 | 806,947 |
| 2017-09-05 | $40.46 | $40.50 | $37.42 | $37.45 | $32.67 | 776,825 |
| 2017-09-01 | $39.99 | $40.81 | $39.95 | $40.62 | $35.44 | 255,620 |
| 2017-08-31 | $39.80 | $40.05 | $39.67 | $39.91 | $34.82 | 255,433 |
| 2017-08-30 | $39.47 | $39.73 | $39.29 | $39.63 | $34.58 | 233,024 |
| 2017-08-29 | $39.31 | $39.61 | $39.12 | $39.39 | $34.37 | 262,548 |
| 2017-08-28 | $40.49 | $40.49 | $39.73 | $39.81 | $34.73 | 201,985 |
| 2017-08-25 | $40.15 | $40.65 | $39.88 | $40.49 | $35.33 | 200,889 |
| 2017-08-24 | $39.65 | $40.01 | $39.41 | $39.98 | $34.88 | 321,362 |
| 2017-08-23 | $39.15 | $39.89 | $39.02 | $39.49 | $34.45 | 155,079 |
| 2017-08-22 | $39.57 | $39.90 | $39.37 | $39.46 | $34.43 | 200,938 |
| 2017-08-21 | $39.72 | $39.85 | $39.24 | $39.45 | $34.42 | 231,599 |
| 2017-08-18 | $39.42 | $40.13 | $39.25 | $39.83 | $34.75 | 312,266 |
| 2017-08-17 | $40.19 | $40.36 | $39.41 | $39.49 | $34.45 | 368,041 |
| 2017-08-16 | $40.58 | $41.03 | $40.26 | $40.41 | $35.26 | 332,231 |
| 2017-08-15 | $41.07 | $41.24 | $40.45 | $40.50 | $35.33 | 421,934 |
| 2017-08-14 | $40.02 | $40.80 | $39.88 | $40.78 | $35.58 | 692,526 |
| 2017-08-11 | $40.27 | $40.46 | $39.58 | $39.68 | $34.62 | 356,731 |
| 2017-08-10 | $41.01 | $41.20 | $40.06 | $40.12 | $35.00 | 340,732 |
| 2017-08-09 | $41.11 | $41.53 | $40.77 | $41.20 | $35.95 | 417,871 |
| 2017-08-08 | $41.31 | $41.67 | $41.22 | $41.36 | $36.09 | 713,084 |
| 2017-08-07 | $42.44 | $42.44 | $41.39 | $41.44 | $36.16 | 497,895 |
| 2017-08-04 | $42.55 | $42.68 | $42.23 | $42.31 | $36.91 | 239,023 |
| 2017-08-03 | $42.21 | $42.54 | $42.04 | $42.27 | $36.88 | 292,557 |
| 2017-08-02 | $42.35 | $42.50 | $41.84 | $42.33 | $36.93 | 394,511 |
| 2017-08-01 | $42.50 | $42.51 | $42.05 | $42.28 | $36.89 | 451,300 |
| 2017-07-31 | $42.59 | $42.66 | $42.12 | $42.14 | $36.77 | 254,019 |
| 2017-07-28 | $42.98 | $42.98 | $42.16 | $42.36 | $36.96 | 341,405 |
| 2017-07-27 | $42.20 | $43.18 | $42.20 | $43.12 | $37.62 | 406,683 |
| 2017-07-26 | $42.48 | $42.96 | $41.58 | $41.84 | $36.50 | 487,027 |
| 2017-07-25 | $42.58 | $42.98 | $42.29 | $42.31 | $36.91 | 481,965 |
| 2017-07-24 | $41.48 | $41.93 | $41.48 | $41.75 | $36.43 | 148,664 |
| 2017-07-21 | $41.57 | $41.77 | $41.08 | $41.44 | $36.16 | 212,804 |
| 2017-07-20 | $41.75 | $42.04 | $41.50 | $41.79 | $36.46 | 135,781 |
| 2017-07-19 | $41.59 | $41.90 | $41.50 | $41.82 | $36.49 | 312,692 |
| 2017-07-18 | $41.36 | $41.70 | $41.12 | $41.57 | $36.27 | 228,991 |
| 2017-07-17 | $41.26 | $41.71 | $40.98 | $41.54 | $36.24 | 254,684 |
| 2017-07-14 | $41.05 | $41.39 | $40.71 | $41.25 | $35.99 | 254,273 |
| 2017-07-13 | $41.59 | $41.78 | $41.07 | $41.38 | $36.10 | 278,670 |
| 2017-07-12 | $41.44 | $41.98 | $41.17 | $41.46 | $36.17 | 350,752 |
| 2017-07-11 | $41.39 | $41.64 | $41.19 | $41.47 | $36.18 | 377,466 |
| 2017-07-10 | $41.78 | $43.46 | $41.39 | $41.47 | $36.18 | 374,998 |
| 2017-07-07 | $41.90 | $42.05 | $41.31 | $41.95 | $36.60 | 267,976 |
| 2017-07-06 | $42.45 | $42.72 | $41.67 | $41.82 | $36.49 | 459,896 |
| 2017-07-05 | $42.48 | $42.56 | $41.80 | $42.47 | $37.05 | 342,170 |
| 2017-07-03 | $41.83 | $42.75 | $41.75 | $42.47 | $37.05 | 387,482 |
| 2017-06-30 | $42.03 | $42.11 | $41.08 | $41.71 | $36.39 | 585,137 |
| 2017-06-29 | $41.11 | $42.06 | $41.11 | $41.69 | $36.37 | 728,456 |
| 2017-06-28 | $39.54 | $40.45 | $39.38 | $40.38 | $35.23 | 634,872 |
| 2017-06-27 | $39.34 | $39.98 | $39.05 | $39.33 | $34.31 | 328,901 |
| 2017-06-26 | $39.18 | $40.09 | $38.82 | $39.17 | $34.17 | 550,323 |
| 2017-06-23 | $39.17 | $39.47 | $38.72 | $39.07 | $34.09 | 823,713 |
| 2017-06-22 | $39.05 | $39.21 | $38.56 | $38.93 | $33.97 | 444,423 |
| 2017-06-21 | $39.08 | $39.15 | $38.68 | $39.07 | $34.09 | 539,182 |
| 2017-06-20 | $39.55 | $39.67 | $38.89 | $39.03 | $34.05 | 444,623 |
| 2017-06-19 | $39.26 | $39.82 | $39.12 | $39.69 | $34.63 | 427,982 |
| 2017-06-16 | $39.25 | $39.34 | $37.36 | $39.02 | $34.04 | 569,817 |
| 2017-06-15 | $39.10 | $39.49 | $38.76 | $39.33 | $34.31 | 388,277 |
| 2017-06-14 | $39.31 | $39.40 | $38.18 | $39.27 | $34.26 | 496,281 |
| 2017-06-13 | $39.75 | $40.02 | $39.27 | $39.57 | $34.52 | 372,835 |
| 2017-06-12 | $39.76 | $40.28 | $39.12 | $39.64 | $34.58 | 504,268 |
| 2017-06-09 | $39.10 | $39.85 | $38.71 | $39.69 | $34.63 | 484,342 |
| 2017-06-08 | $37.61 | $39.43 | $36.52 | $38.83 | $33.88 | 445,744 |
| 2017-06-07 | $37.09 | $37.91 | $37.09 | $37.71 | $32.90 | 456,135 |
| 2017-06-06 | $37.01 | $37.55 | $36.76 | $37.18 | $32.22 | 485,696 |
| 2017-06-05 | $37.26 | $37.82 | $37.21 | $37.28 | $32.31 | 302,118 |
| 2017-06-02 | $37.21 | $37.88 | $37.06 | $37.38 | $32.40 | 396,017 |
| 2017-06-01 | $37.32 | $37.96 | $36.89 | $37.56 | $32.55 | 1,002,801 |
| 2017-05-31 | $37.50 | $37.75 | $36.69 | $37.20 | $32.24 | 561,155 |
| 2017-05-30 | $37.65 | $37.80 | $37.34 | $37.47 | $32.48 | 411,340 |
| 2017-05-26 | $37.96 | $38.08 | $37.50 | $37.87 | $32.82 | 296,088 |
| 2017-05-25 | $38.45 | $38.45 | $37.83 | $38.18 | $33.09 | 247,743 |
| 2017-05-24 | $38.54 | $38.65 | $38.04 | $38.34 | $33.23 | 420,913 |
| 2017-05-23 | $38.20 | $38.63 | $38.04 | $38.42 | $33.30 | 333,868 |
| 2017-05-22 | $38.32 | $38.38 | $37.75 | $38.21 | $33.12 | 289,467 |
| 2017-05-19 | $37.78 | $38.33 | $37.64 | $38.15 | $33.07 | 353,461 |
| 2017-05-18 | $38.12 | $38.51 | $37.71 | $37.86 | $32.81 | 442,464 |
| 2017-05-17 | $39.25 | $39.37 | $37.82 | $38.28 | $33.18 | 576,813 |
| 2017-05-16 | $40.24 | $41.07 | $39.70 | $40.16 | $34.81 | 438,857 |
| 2017-05-15 | $40.00 | $40.27 | $39.91 | $40.16 | $34.81 | 258,273 |
| 2017-05-12 | $40.29 | $40.36 | $39.40 | $39.98 | $34.65 | 348,217 |
| 2017-05-11 | $40.64 | $41.08 | $40.05 | $40.50 | $35.10 | 390,360 |
| 2017-05-10 | $40.69 | $41.12 | $40.48 | $40.80 | $35.36 | 459,080 |
| 2017-05-09 | $41.55 | $41.65 | $40.69 | $40.89 | $35.44 | 251,543 |
| 2017-05-08 | $41.11 | $41.57 | $41.07 | $41.47 | $35.94 | 327,479 |
| 2017-05-05 | $41.34 | $41.47 | $40.36 | $41.01 | $35.54 | 372,809 |
| 2017-05-04 | $42.42 | $42.79 | $41.02 | $41.19 | $35.70 | 648,396 |
| 2017-05-03 | $41.54 | $42.40 | $41.44 | $42.40 | $36.75 | 434,603 |
| 2017-05-02 | $42.69 | $42.82 | $41.41 | $41.68 | $36.12 | 352,967 |
| 2017-05-01 | $42.09 | $42.92 | $41.78 | $42.66 | $36.97 | 568,543 |
| 2017-04-28 | $42.34 | $42.71 | $41.84 | $41.91 | $36.32 | 401,375 |
| 2017-04-27 | $42.85 | $43.38 | $42.01 | $42.35 | $36.71 | 331,273 |
| 2017-04-26 | $41.04 | $42.74 | $41.00 | $42.69 | $37.00 | 683,820 |
| 2017-04-25 | $41.00 | $42.82 | $40.75 | $40.93 | $35.47 | 1,059,447 |
| 2017-04-24 | $40.42 | $40.81 | $39.98 | $40.28 | $34.91 | 738,245 |
| 2017-04-21 | $39.80 | $40.20 | $38.98 | $39.37 | $34.12 | 508,160 |
| 2017-04-20 | $39.74 | $39.94 | $39.43 | $39.83 | $34.52 | 341,862 |
| 2017-04-19 | $39.15 | $39.91 | $39.03 | $39.52 | $34.25 | 437,567 |
| 2017-04-18 | $38.90 | $39.19 | $38.37 | $38.74 | $33.58 | 637,571 |
| 2017-04-17 | $38.62 | $39.22 | $38.42 | $39.17 | $33.95 | 328,331 |
| 2017-04-13 | $38.83 | $39.28 | $38.35 | $38.54 | $33.40 | 673,796 |
| 2017-04-12 | $39.89 | $39.96 | $38.94 | $38.96 | $33.77 | 514,055 |
| 2017-04-11 | $39.50 | $40.09 | $39.27 | $39.88 | $34.56 | 506,378 |
| 2017-04-10 | $40.11 | $40.37 | $39.41 | $39.61 | $34.33 | 335,361 |
| 2017-04-07 | $39.78 | $40.26 | $39.49 | $40.08 | $34.74 | 404,968 |
| 2017-04-06 | $40.03 | $40.68 | $39.61 | $40.28 | $34.91 | 444,743 |
| 2017-04-05 | $40.85 | $41.10 | $39.92 | $40.01 | $34.68 | 717,646 |
| 2017-04-04 | $40.44 | $40.71 | $40.23 | $40.58 | $35.17 | 343,636 |
| 2017-04-03 | $40.75 | $40.98 | $40.22 | $40.60 | $35.19 | 457,938 |
| 2017-03-31 | $41.07 | $41.38 | $40.51 | $40.73 | $35.30 | 572,693 |
| 2017-03-30 | $39.79 | $41.26 | $39.50 | $41.10 | $35.62 | 631,532 |
| 2017-03-29 | $39.42 | $40.01 | $39.29 | $39.66 | $34.37 | 713,952 |
| 2017-03-28 | $38.57 | $39.62 | $38.45 | $39.47 | $34.21 | 811,254 |
| 2017-03-27 | $38.00 | $38.82 | $37.57 | $38.76 | $33.59 | 683,364 |
| 2017-03-24 | $38.78 | $39.12 | $38.43 | $38.69 | $33.53 | 496,253 |
| 2017-03-23 | $38.32 | $39.33 | $38.25 | $38.71 | $33.55 | 754,436 |
| 2017-03-22 | $38.72 | $39.31 | $38.15 | $38.46 | $33.33 | 912,866 |
| 2017-03-21 | $40.53 | $40.64 | $38.53 | $38.99 | $33.79 | 1,181,657 |
| 2017-03-20 | $40.56 | $40.62 | $40.27 | $40.34 | $34.96 | 714,228 |
| 2017-03-17 | $40.98 | $41.13 | $40.41 | $40.77 | $35.34 | 849,031 |
| 2017-03-16 | $40.82 | $41.16 | $40.58 | $40.95 | $35.49 | 770,780 |
| 2017-03-15 | $40.64 | $41.00 | $40.27 | $40.57 | $35.16 | 676,737 |
| 2017-03-14 | $40.32 | $40.80 | $40.09 | $40.67 | $35.03 | 586,424 |
| 2017-03-13 | $40.97 | $41.11 | $40.58 | $40.76 | $35.11 | 593,469 |
| 2017-03-10 | $41.95 | $42.66 | $40.79 | $40.90 | $35.23 | 1,200,700 |
| 2017-03-09 | $42.08 | $42.28 | $41.38 | $41.75 | $35.96 | 802,635 |
| 2017-03-08 | $43.33 | $43.53 | $41.81 | $41.87 | $36.07 | 1,661,027 |
| 2017-03-07 | $43.44 | $43.55 | $42.74 | $42.77 | $36.84 | 748,618 |
| 2017-03-06 | $43.91 | $44.00 | $43.09 | $43.57 | $37.53 | 713,259 |
| 2017-03-03 | $44.28 | $44.78 | $43.87 | $43.88 | $37.80 | 620,305 |
| 2017-03-02 | $45.27 | $45.28 | $43.99 | $44.05 | $37.95 | 506,456 |
| 2017-03-01 | $44.97 | $45.79 | $44.68 | $45.14 | $38.88 | 576,532 |
| 2017-02-28 | $44.38 | $44.59 | $43.60 | $44.06 | $37.95 | 648,457 |
| 2017-02-27 | $44.32 | $44.68 | $44.15 | $44.68 | $38.49 | 469,463 |
| 2017-02-24 | $44.03 | $44.43 | $43.82 | $44.35 | $38.20 | 382,473 |
| 2017-02-23 | $44.87 | $44.87 | $44.07 | $44.61 | $38.43 | 260,024 |
| 2017-02-22 | $45.67 | $45.67 | $44.62 | $44.77 | $38.57 | 509,908 |
| 2017-02-21 | $45.39 | $45.75 | $45.22 | $45.42 | $39.13 | 240,607 |
| 2017-02-17 | $45.20 | $45.40 | $44.96 | $45.37 | $39.08 | 280,476 |
| 2017-02-16 | $45.39 | $45.72 | $45.14 | $45.68 | $39.35 | 221,353 |
| 2017-02-15 | $45.80 | $45.80 | $45.24 | $45.50 | $39.19 | 445,511 |
| 2017-02-14 | $44.97 | $45.96 | $44.84 | $45.75 | $39.41 | 553,224 |
| 2017-02-13 | $44.21 | $45.14 | $44.21 | $44.95 | $38.72 | 512,260 |
| 2017-02-10 | $44.00 | $44.07 | $43.41 | $43.79 | $37.72 | 390,874 |
| 2017-02-09 | $43.27 | $43.93 | $43.08 | $43.80 | $37.73 | 405,394 |
| 2017-02-08 | $43.22 | $43.30 | $42.36 | $43.27 | $37.27 | 362,770 |
| 2017-02-07 | $43.89 | $44.08 | $42.95 | $43.38 | $37.37 | 406,231 |
| 2017-02-06 | $43.93 | $44.26 | $43.56 | $43.79 | $37.72 | 442,844 |
| 2017-02-03 | $44.00 | $44.55 | $43.83 | $44.09 | $37.98 | 515,912 |
| 2017-02-02 | $44.09 | $44.09 | $43.18 | $43.36 | $37.35 | 604,010 |
| 2017-02-01 | $44.83 | $45.42 | $43.89 | $44.35 | $38.20 | 536,074 |
| 2017-01-31 | $44.14 | $44.60 | $43.85 | $44.43 | $38.27 | 352,712 |
| 2017-01-30 | $44.38 | $44.38 | $43.53 | $44.10 | $37.99 | 455,102 |
| 2017-01-27 | $45.60 | $45.60 | $44.87 | $45.06 | $38.82 | 461,638 |
| 2017-01-26 | $45.27 | $45.60 | $45.01 | $45.53 | $39.22 | 399,116 |
| 2017-01-25 | $45.02 | $45.71 | $44.96 | $45.20 | $38.94 | 632,439 |
| 2017-01-24 | $44.87 | $45.66 | $44.22 | $45.13 | $38.88 | 820,522 |
| 2017-01-23 | $44.20 | $44.45 | $43.70 | $44.17 | $38.05 | 382,044 |
| 2017-01-20 | $43.97 | $44.58 | $43.97 | $44.43 | $38.27 | 478,010 |
| 2017-01-19 | $43.69 | $43.87 | $43.22 | $43.71 | $37.65 | 369,359 |
| 2017-01-18 | $43.22 | $43.64 | $42.71 | $43.60 | $37.56 | 503,518 |
| 2017-01-17 | $43.96 | $44.15 | $42.97 | $43.06 | $37.09 | 428,047 |
| 2017-01-13 | $44.70 | $45.58 | $44.31 | $44.40 | $38.25 | 531,348 |
| 2017-01-12 | $44.70 | $44.70 | $43.39 | $44.35 | $38.20 | 432,761 |
| 2017-01-11 | $44.45 | $44.97 | $43.93 | $44.95 | $38.72 | 527,144 |
| 2017-01-10 | $43.93 | $44.62 | $43.62 | $44.41 | $38.26 | 405,586 |
| 2017-01-09 | $44.04 | $44.04 | $43.37 | $43.67 | $37.62 | 306,437 |
| 2017-01-06 | $44.24 | $44.52 | $43.95 | $44.23 | $38.10 | 285,703 |
| 2017-01-05 | $44.10 | $44.53 | $43.56 | $44.06 | $37.95 | 513,127 |
| 2017-01-04 | $43.70 | $44.61 | $43.70 | $44.28 | $38.14 | 568,554 |
| 2017-01-03 | $44.48 | $44.56 | $43.10 | $43.72 | $37.66 | 649,542 |
| 2016-12-30 | $43.67 | $43.96 | $43.27 | $43.82 | $37.75 | 412,385 |
| 2016-12-29 | $44.31 | $44.56 | $43.27 | $43.60 | $37.56 | 301,867 |
| 2016-12-28 | $44.74 | $44.74 | $44.04 | $44.22 | $38.09 | 267,459 |
| 2016-12-27 | $44.45 | $44.72 | $44.13 | $44.70 | $38.51 | 504,927 |
| 2016-12-23 | $44.27 | $44.66 | $44.16 | $44.42 | $38.26 | 298,558 |
| 2016-12-22 | $44.40 | $44.63 | $43.93 | $44.37 | $38.22 | 593,206 |
| 2016-12-21 | $44.26 | $44.54 | $43.86 | $44.42 | $38.26 | 397,268 |
| 2016-12-20 | $43.96 | $44.45 | $43.46 | $44.45 | $38.29 | 460,615 |
| 2016-12-19 | $44.12 | $44.12 | $43.02 | $43.65 | $37.60 | 378,787 |
| 2016-12-16 | $44.41 | $44.62 | $43.42 | $43.85 | $37.77 | 1,855,002 |
| 2016-12-15 | $44.36 | $44.91 | $43.87 | $44.57 | $38.39 | 840,441 |
| 2016-12-14 | $43.89 | $44.62 | $43.51 | $43.72 | $37.66 | 894,977 |
| 2016-12-13 | $43.63 | $44.64 | $43.63 | $44.18 | $38.06 | 529,039 |
| 2016-12-12 | $44.59 | $44.72 | $43.92 | $44.12 | $38.01 | 552,171 |
| 2016-12-09 | $44.55 | $44.72 | $43.86 | $44.56 | $38.38 | 1,289,891 |
| 2016-12-08 | $43.51 | $44.69 | $43.41 | $44.48 | $38.32 | 973,154 |
| 2016-12-07 | $43.21 | $43.43 | $42.93 | $43.41 | $37.39 | 796,190 |
| 2016-12-06 | $42.43 | $43.20 | $42.05 | $43.16 | $37.05 | 635,920 |
| 2016-12-05 | $41.93 | $42.15 | $41.81 | $41.96 | $36.02 | 664,875 |
| 2016-12-02 | $40.80 | $41.51 | $40.29 | $41.44 | $35.57 | 730,534 |
| 2016-12-01 | $40.96 | $41.24 | $40.60 | $40.81 | $35.03 | 630,722 |
| 2016-11-30 | $41.42 | $41.60 | $40.64 | $40.65 | $34.90 | 446,835 |
| 2016-11-29 | $40.45 | $40.99 | $40.22 | $40.66 | $34.90 | 639,453 |
| 2016-11-28 | $41.34 | $41.39 | $40.16 | $40.27 | $34.57 | 486,952 |
| 2016-11-25 | $41.48 | $41.77 | $40.56 | $41.49 | $35.62 | 312,786 |
| 2016-11-23 | $41.40 | $41.67 | $41.14 | $41.44 | $35.57 | 918,368 |
| 2016-11-22 | $41.17 | $41.61 | $40.91 | $41.12 | $35.30 | 750,673 |
| 2016-11-21 | $41.97 | $42.00 | $41.19 | $41.49 | $35.62 | 467,547 |
| 2016-11-18 | $41.52 | $41.89 | $41.15 | $41.72 | $35.81 | 666,496 |
| 2016-11-17 | $41.43 | $42.27 | $41.35 | $41.88 | $35.95 | 691,973 |
| 2016-11-16 | $41.76 | $42.06 | $41.33 | $41.59 | $35.70 | 663,081 |
| 2016-11-15 | $40.72 | $42.17 | $40.43 | $42.15 | $36.18 | 748,116 |
| 2016-11-14 | $41.31 | $42.83 | $40.95 | $41.14 | $35.32 | 834,141 |
| 2016-11-11 | $40.69 | $41.24 | $40.39 | $40.86 | $35.08 | 1,009,852 |
| 2016-11-10 | $38.51 | $41.31 | $38.51 | $40.96 | $35.16 | 1,300,484 |
| 2016-11-09 | $37.42 | $38.29 | $37.35 | $37.85 | $32.49 | 738,539 |
| 2016-11-08 | $37.03 | $37.44 | $36.62 | $37.11 | $31.86 | 488,771 |
| 2016-11-07 | $36.55 | $37.19 | $36.48 | $37.09 | $31.84 | 419,021 |
| 2016-11-04 | $36.04 | $36.67 | $35.54 | $35.91 | $30.83 | 393,418 |
| 2016-11-03 | $35.62 | $36.17 | $35.32 | $36.12 | $31.01 | 594,578 |
| 2016-11-02 | $35.91 | $36.05 | $35.08 | $35.41 | $30.40 | 710,820 |
| 2016-11-01 | $36.50 | $36.59 | $35.92 | $36.08 | $30.97 | 648,625 |
| 2016-10-31 | $36.71 | $36.71 | $36.27 | $36.30 | $31.16 | 497,689 |
| 2016-10-28 | $37.38 | $37.38 | $36.43 | $36.54 | $31.37 | 388,703 |
| 2016-10-27 | $37.70 | $37.72 | $37.23 | $37.27 | $31.99 | 370,823 |
| 2016-10-26 | $37.67 | $37.96 | $37.19 | $37.36 | $32.07 | 715,665 |
| 2016-10-25 | $38.25 | $39.12 | $37.65 | $37.70 | $32.36 | 661,254 |
| 2016-10-24 | $38.55 | $39.06 | $38.54 | $38.98 | $33.46 | 268,736 |
| 2016-10-21 | $38.19 | $38.57 | $37.92 | $38.47 | $33.02 | 170,170 |
| 2016-10-20 | $38.54 | $39.11 | $36.59 | $38.57 | $33.11 | 327,601 |
| 2016-10-19 | $37.90 | $38.71 | $37.89 | $38.57 | $33.11 | 406,118 |
| 2016-10-18 | $37.92 | $37.97 | $37.47 | $37.86 | $32.50 | 277,575 |
| 2016-10-17 | $37.41 | $37.63 | $37.12 | $37.38 | $32.09 | 386,767 |
| 2016-10-14 | $37.28 | $37.64 | $36.87 | $37.38 | $32.09 | 377,211 |
| 2016-10-13 | $37.47 | $37.47 | $36.30 | $36.91 | $31.69 | 566,176 |
| 2016-10-12 | $38.30 | $38.60 | $37.58 | $37.70 | $32.36 | 656,939 |
| 2016-10-11 | $39.02 | $39.06 | $38.04 | $38.38 | $32.95 | 546,255 |
| 2016-10-10 | $39.43 | $39.45 | $38.87 | $38.97 | $33.45 | 420,823 |
| 2016-10-07 | $39.14 | $39.32 | $38.61 | $39.24 | $33.69 | 844,431 |
| 2016-10-06 | $38.94 | $39.44 | $38.68 | $39.21 | $33.66 | 560,608 |
| 2016-10-05 | $37.94 | $38.98 | $37.33 | $38.79 | $33.30 | 1,488,473 |
| 2016-10-04 | $38.21 | $38.29 | $37.73 | $37.91 | $32.54 | 567,873 |
| 2016-10-03 | $37.86 | $38.27 | $37.74 | $38.11 | $32.72 | 534,142 |
| 2016-09-30 | $37.65 | $38.52 | $37.04 | $38.22 | $32.81 | 762,756 |
| 2016-09-29 | $38.79 | $38.79 | $37.52 | $37.55 | $32.23 | 660,028 |
| 2016-09-28 | $38.52 | $38.74 | $38.08 | $38.66 | $33.19 | 298,644 |
| 2016-09-27 | $38.04 | $38.48 | $37.61 | $38.29 | $32.87 | 658,448 |
| 2016-09-26 | $38.71 | $38.82 | $38.13 | $38.15 | $32.75 | 392,032 |
| 2016-09-23 | $38.95 | $39.35 | $38.60 | $38.96 | $33.45 | 467,334 |
| 2016-09-22 | $38.85 | $39.15 | $38.56 | $39.07 | $33.54 | 363,817 |
| 2016-09-21 | $38.69 | $38.92 | $38.39 | $38.60 | $33.14 | 593,240 |
| 2016-09-20 | $38.71 | $38.86 | $38.46 | $38.50 | $33.05 | 269,515 |
| 2016-09-19 | $39.03 | $39.10 | $38.45 | $38.55 | $33.09 | 345,347 |
| 2016-09-16 | $38.32 | $38.69 | $38.18 | $38.63 | $33.16 | 862,426 |
| 2016-09-15 | $38.43 | $38.77 | $38.26 | $38.57 | $33.11 | 483,497 |
| 2016-09-14 | $38.38 | $38.88 | $37.79 | $38.40 | $32.96 | 544,869 |
| 2016-09-13 | $38.63 | $38.70 | $38.02 | $38.50 | $33.05 | 503,813 |
| 2016-09-12 | $38.88 | $39.05 | $38.36 | $38.97 | $33.45 | 698,347 |
| 2016-09-09 | $39.54 | $39.88 | $38.79 | $39.10 | $33.57 | 636,736 |
| 2016-09-08 | $39.16 | $39.65 | $39.07 | $39.60 | $33.99 | 797,390 |
| 2016-09-07 | $38.76 | $39.23 | $38.72 | $39.19 | $33.64 | 532,173 |
| 2016-09-06 | $39.88 | $39.88 | $38.81 | $38.87 | $33.24 | 587,133 |
| 2016-09-02 | $39.57 | $39.75 | $38.77 | $39.74 | $33.98 | 468,940 |
| 2016-09-01 | $39.44 | $39.60 | $38.85 | $39.46 | $33.75 | 799,072 |
| 2016-08-31 | $38.98 | $39.50 | $38.85 | $39.31 | $33.62 | 776,356 |
| 2016-08-30 | $38.59 | $38.99 | $38.46 | $38.99 | $33.34 | 580,101 |
| 2016-08-29 | $38.15 | $38.61 | $38.15 | $38.53 | $32.95 | 594,423 |
| 2016-08-26 | $38.01 | $38.20 | $37.74 | $38.14 | $32.62 | 704,965 |
| 2016-08-25 | $37.73 | $38.18 | $37.68 | $37.83 | $32.35 | 678,268 |
| 2016-08-24 | $37.91 | $38.07 | $37.76 | $37.87 | $32.39 | 425,643 |
| 2016-08-23 | $38.03 | $38.20 | $37.74 | $37.88 | $32.39 | 476,927 |
| 2016-08-22 | $37.85 | $38.14 | $37.73 | $37.79 | $32.32 | 583,461 |
| 2016-08-19 | $37.90 | $38.07 | $37.77 | $37.89 | $32.40 | 264,358 |
| 2016-08-18 | $37.42 | $38.03 | $37.26 | $37.96 | $32.46 | 1,081,341 |
| 2016-08-17 | $37.29 | $37.46 | $37.09 | $37.33 | $31.92 | 533,449 |
| 2016-08-16 | $37.07 | $37.43 | $36.85 | $37.41 | $31.99 | 1,685,139 |
| 2016-08-15 | $36.87 | $37.25 | $36.87 | $37.13 | $31.75 | 468,716 |
| 2016-08-12 | $36.59 | $36.99 | $36.27 | $36.95 | $31.60 | 913,170 |
| 2016-08-11 | $36.80 | $37.18 | $36.58 | $36.72 | $31.40 | 1,254,926 |
| 2016-08-10 | $37.00 | $37.01 | $36.51 | $36.74 | $31.42 | 665,830 |
| 2016-08-09 | $37.04 | $37.13 | $36.74 | $37.05 | $31.68 | 864,491 |
| 2016-08-08 | $36.37 | $36.95 | $36.17 | $36.93 | $31.58 | 781,015 |
| 2016-08-05 | $35.30 | $36.47 | $35.01 | $36.47 | $31.19 | 1,254,502 |
| 2016-08-04 | $34.14 | $34.98 | $34.11 | $34.96 | $29.90 | 1,117,826 |
| 2016-08-03 | $33.80 | $34.21 | $33.77 | $34.15 | $29.20 | 849,573 |
| 2016-08-02 | $33.42 | $33.99 | $33.35 | $33.90 | $28.99 | 747,947 |
| 2016-08-01 | $33.61 | $34.13 | $33.48 | $33.54 | $28.68 | 823,518 |
| 2016-07-29 | $33.45 | $33.79 | $33.06 | $33.69 | $28.81 | 552,741 |
| 2016-07-28 | $33.22 | $33.62 | $32.85 | $33.52 | $28.67 | 679,061 |
| 2016-07-27 | $32.48 | $33.57 | $32.41 | $33.38 | $28.55 | 871,210 |
| 2016-07-26 | $31.19 | $32.29 | $30.44 | $32.25 | $27.58 | 625,560 |
| 2016-07-25 | $31.32 | $31.46 | $30.92 | $31.10 | $26.60 | 318,836 |
| 2016-07-22 | $30.99 | $31.41 | $30.86 | $31.28 | $26.75 | 388,280 |
| 2016-07-21 | $30.96 | $31.20 | $30.78 | $30.89 | $26.42 | 215,093 |
| 2016-07-20 | $31.04 | $31.08 | $30.77 | $30.97 | $26.48 | 253,776 |
| 2016-07-19 | $30.58 | $31.15 | $30.51 | $30.92 | $26.44 | 442,796 |
| 2016-07-18 | $30.80 | $30.93 | $30.71 | $30.76 | $26.31 | 486,856 |
| 2016-07-15 | $31.00 | $31.00 | $30.54 | $30.79 | $26.33 | 534,041 |
| 2016-07-14 | $30.78 | $31.00 | $30.53 | $30.79 | $26.33 | 1,383,747 |
| 2016-07-13 | $30.41 | $30.56 | $30.10 | $30.23 | $25.85 | 1,247,865 |
| 2016-07-12 | $29.89 | $30.50 | $29.78 | $30.33 | $25.94 | 734,901 |
| 2016-07-11 | $29.25 | $29.74 | $29.10 | $29.61 | $25.32 | 554,494 |
| 2016-07-08 | $28.96 | $29.47 | $28.96 | $29.00 | $24.80 | 399,077 |
| 2016-07-07 | $28.19 | $28.72 | $28.04 | $28.65 | $24.50 | 339,800 |
| 2016-07-06 | $27.84 | $28.19 | $27.49 | $28.10 | $24.03 | 430,291 |
| 2016-07-05 | $28.50 | $28.75 | $27.75 | $28.00 | $23.94 | 554,365 |
| 2016-07-01 | $29.06 | $29.33 | $28.74 | $29.25 | $25.01 | 598,448 |
| 2016-06-30 | $28.73 | $29.32 | $28.23 | $29.30 | $25.06 | 493,215 |
| 2016-06-29 | $28.35 | $28.76 | $28.04 | $28.54 | $24.41 | 398,880 |
| 2016-06-28 | $27.51 | $28.16 | $27.27 | $28.03 | $23.97 | 387,083 |
| 2016-06-27 | $28.12 | $28.12 | $26.72 | $26.98 | $23.07 | 490,290 |
| 2016-06-24 | $28.54 | $28.98 | $27.71 | $28.58 | $24.44 | 1,095,025 |
| 2016-06-23 | $30.07 | $30.54 | $30.02 | $30.22 | $25.84 | 432,934 |
| 2016-06-22 | $29.92 | $30.32 | $29.68 | $29.74 | $25.43 | 195,706 |
| 2016-06-21 | $30.12 | $30.61 | $29.61 | $29.83 | $25.51 | 223,576 |
| 2016-06-20 | $29.85 | $30.30 | $29.63 | $30.07 | $25.72 | 520,189 |
| 2016-06-17 | $28.89 | $29.60 | $28.89 | $29.28 | $25.04 | 1,014,588 |
| 2016-06-16 | $29.02 | $29.14 | $28.39 | $28.83 | $24.65 | 531,676 |
| 2016-06-15 | $29.08 | $29.71 | $28.87 | $29.19 | $24.96 | 588,077 |
| 2016-06-14 | $29.65 | $29.82 | $28.82 | $28.98 | $24.78 | 360,043 |
| 2016-06-13 | $30.03 | $30.17 | $29.46 | $29.75 | $25.44 | 629,451 |
| 2016-06-10 | $30.62 | $30.62 | $30.03 | $30.07 | $25.72 | 349,555 |
| 2016-06-09 | $30.61 | $30.97 | $30.17 | $30.96 | $26.48 | 557,613 |
| 2016-06-08 | $30.72 | $31.40 | $30.63 | $30.82 | $26.36 | 211,082 |
| 2016-06-07 | $31.11 | $31.22 | $30.85 | $30.86 | $26.26 | 289,347 |
| 2016-06-06 | $30.74 | $31.32 | $30.72 | $31.07 | $26.44 | 283,105 |
| 2016-06-03 | $30.77 | $30.86 | $29.94 | $30.72 | $26.14 | 507,313 |
| 2016-06-02 | $31.26 | $31.45 | $30.99 | $31.21 | $26.56 | 407,334 |
| 2016-06-01 | $31.05 | $31.53 | $30.86 | $31.32 | $26.65 | 519,255 |
| 2016-05-31 | $31.50 | $31.53 | $31.16 | $31.34 | $26.67 | 371,051 |
| 2016-05-27 | $31.14 | $31.41 | $31.00 | $31.30 | $26.64 | 386,696 |
| 2016-05-26 | $31.27 | $31.27 | $30.74 | $31.11 | $26.48 | 704,616 |
| 2016-05-25 | $31.41 | $31.86 | $31.22 | $31.22 | $26.57 | 716,814 |
| 2016-05-24 | $31.09 | $31.49 | $30.99 | $31.23 | $26.58 | 373,829 |
| 2016-05-23 | $30.66 | $31.09 | $30.50 | $30.89 | $26.29 | 501,357 |
| 2016-05-20 | $30.20 | $30.86 | $30.12 | $30.63 | $26.07 | 540,753 |
| 2016-05-19 | $29.89 | $30.42 | $29.60 | $30.09 | $25.61 | 755,428 |
| 2016-05-18 | $29.25 | $30.48 | $29.25 | $30.00 | $25.53 | 1,074,878 |
| 2016-05-17 | $29.25 | $29.89 | $28.80 | $29.28 | $24.92 | 381,313 |
| 2016-05-16 | $29.07 | $29.44 | $29.02 | $29.27 | $24.91 | 284,030 |
| 2016-05-13 | $29.72 | $30.07 | $28.80 | $29.06 | $24.73 | 485,639 |
| 2016-05-12 | $29.88 | $30.07 | $29.35 | $29.79 | $25.35 | 556,788 |
| 2016-05-11 | $29.68 | $29.94 | $29.46 | $29.76 | $25.33 | 412,121 |
| 2016-05-10 | $29.20 | $29.81 | $29.12 | $29.77 | $25.34 | 332,498 |
| 2016-05-09 | $28.95 | $29.06 | $28.62 | $29.03 | $24.71 | 376,433 |
| 2016-05-06 | $28.45 | $29.00 | $28.45 | $28.96 | $24.65 | 339,748 |
| 2016-05-05 | $29.22 | $29.38 | $28.70 | $28.72 | $24.44 | 345,458 |
| 2016-05-04 | $29.02 | $29.51 | $28.68 | $29.13 | $24.79 | 553,076 |
| 2016-05-03 | $29.50 | $29.50 | $29.02 | $29.31 | $24.94 | 442,378 |
| 2016-05-02 | $29.91 | $29.95 | $29.55 | $29.85 | $25.40 | 463,265 |
| 2016-04-29 | $29.68 | $30.03 | $29.45 | $29.72 | $25.29 | 348,238 |
| 2016-04-28 | $29.98 | $30.42 | $29.68 | $29.76 | $25.32 | 424,590 |
| 2016-04-27 | $30.05 | $30.33 | $29.68 | $30.13 | $25.64 | 402,775 |
| 2016-04-26 | $29.56 | $30.21 | $29.32 | $30.16 | $25.67 | 606,529 |
| 2016-04-25 | $28.53 | $30.21 | $28.45 | $29.44 | $25.05 | 629,298 |
| 2016-04-22 | $29.78 | $30.36 | $29.72 | $30.03 | $25.56 | 570,612 |
| 2016-04-21 | $29.79 | $30.08 | $29.66 | $29.67 | $25.25 | 894,874 |
| 2016-04-20 | $29.47 | $29.91 | $29.40 | $29.76 | $25.33 | 398,576 |
| 2016-04-19 | $28.95 | $29.40 | $28.95 | $29.31 | $24.94 | 253,045 |
| 2016-04-18 | $28.38 | $28.94 | $28.18 | $28.87 | $24.57 | 299,653 |
| 2016-04-15 | $28.62 | $28.80 | $28.21 | $28.53 | $24.28 | 545,843 |
| 2016-04-14 | $27.86 | $28.93 | $27.81 | $28.61 | $24.35 | 673,119 |
| 2016-04-13 | $27.55 | $28.48 | $27.45 | $27.99 | $23.82 | 534,363 |
| 2016-04-12 | $26.82 | $27.35 | $26.60 | $27.35 | $23.28 | 518,138 |
| 2016-04-11 | $27.00 | $27.05 | $26.52 | $26.83 | $22.83 | 477,982 |
| 2016-04-08 | $27.06 | $27.16 | $26.53 | $26.68 | $22.71 | 434,779 |
| 2016-04-07 | $27.12 | $27.28 | $26.49 | $26.66 | $22.69 | 741,026 |
| 2016-04-06 | $27.37 | $27.61 | $27.10 | $27.28 | $23.22 | 466,566 |
| 2016-04-05 | $27.77 | $27.97 | $27.30 | $27.37 | $23.29 | 415,001 |
| 2016-04-04 | $28.39 | $28.59 | $27.95 | $28.11 | $23.92 | 267,526 |
| 2016-04-01 | $28.36 | $28.43 | $27.86 | $28.39 | $24.16 | 505,441 |
| 2016-03-31 | $28.48 | $28.83 | $28.35 | $28.61 | $24.35 | 409,163 |
| 2016-03-30 | $28.28 | $28.82 | $28.28 | $28.56 | $24.31 | 319,115 |
| 2016-03-29 | $27.95 | $28.16 | $27.29 | $28.15 | $23.96 | 321,392 |
| 2016-03-28 | $27.83 | $28.37 | $27.80 | $28.10 | $23.91 | 298,026 |
| 2016-03-24 | $27.91 | $28.13 | $27.50 | $27.94 | $23.78 | 258,916 |
| 2016-03-23 | $28.65 | $28.89 | $28.25 | $28.25 | $24.04 | 345,737 |
| 2016-03-22 | $28.33 | $28.92 | $27.93 | $28.80 | $24.51 | 426,955 |
| 2016-03-21 | $28.55 | $28.95 | $28.02 | $28.55 | $24.30 | 404,569 |
| 2016-03-18 | $28.37 | $28.99 | $27.90 | $28.57 | $24.31 | 1,195,035 |
| 2016-03-17 | $27.47 | $28.35 | $27.17 | $28.13 | $23.94 | 612,334 |
| 2016-03-16 | $27.37 | $27.87 | $26.97 | $27.38 | $23.30 | 533,337 |
| 2016-03-15 | $27.96 | $27.99 | $27.40 | $27.44 | $23.35 | 352,890 |
| 2016-03-14 | $28.39 | $28.39 | $27.91 | $28.13 | $23.94 | 419,783 |
| 2016-03-11 | $27.72 | $28.41 | $27.72 | $28.35 | $24.13 | 547,586 |
| 2016-03-10 | $27.29 | $27.50 | $26.79 | $27.44 | $23.35 | 363,204 |
| 2016-03-09 | $27.27 | $27.92 | $27.01 | $27.10 | $23.06 | 384,764 |
| 2016-03-08 | $27.79 | $28.01 | $27.09 | $27.15 | $22.98 | 598,395 |
| 2016-03-07 | $27.50 | $28.19 | $27.13 | $28.16 | $23.83 | 543,309 |
| 2016-03-04 | $27.83 | $28.02 | $27.43 | $27.64 | $23.39 | 533,544 |
| 2016-03-03 | $27.07 | $27.77 | $26.91 | $27.74 | $23.48 | 551,216 |
| 2016-03-02 | $27.06 | $27.37 | $26.29 | $27.20 | $23.02 | 537,573 |
| 2016-03-01 | $26.72 | $27.22 | $26.49 | $27.15 | $22.98 | 1,122,241 |
| 2016-02-29 | $26.69 | $26.87 | $26.14 | $26.50 | $22.43 | 911,901 |
| 2016-02-26 | $26.36 | $26.73 | $26.12 | $26.69 | $22.59 | 632,593 |
| 2016-02-25 | $25.96 | $26.47 | $25.78 | $26.19 | $22.17 | 950,638 |
| 2016-02-24 | $25.44 | $25.83 | $24.86 | $25.77 | $21.81 | 709,703 |
| 2016-02-23 | $26.67 | $26.67 | $25.72 | $25.91 | $21.93 | 438,368 |
| 2016-02-22 | $26.00 | $26.67 | $25.58 | $26.66 | $22.56 | 422,984 |
| 2016-02-19 | $25.77 | $26.05 | $25.50 | $25.86 | $21.89 | 836,027 |
| 2016-02-18 | $26.28 | $26.29 | $25.84 | $25.99 | $22.00 | 1,165,457 |
| 2016-02-17 | $26.44 | $26.81 | $26.04 | $26.26 | $22.23 | 1,181,703 |
| 2016-02-16 | $25.89 | $26.18 | $25.45 | $26.14 | $22.12 | 511,634 |
| 2016-02-12 | $24.38 | $25.72 | $24.01 | $25.46 | $21.55 | 725,589 |
| 2016-02-11 | $23.91 | $24.17 | $23.51 | $23.94 | $20.26 | 948,145 |
| 2016-02-10 | $24.62 | $25.38 | $24.48 | $24.70 | $20.90 | 685,963 |
| 2016-02-09 | $23.83 | $24.52 | $23.83 | $24.34 | $20.60 | 756,936 |
| 2016-02-08 | $24.71 | $24.89 | $24.19 | $24.30 | $20.57 | 957,318 |
| 2016-02-05 | $25.04 | $25.42 | $24.68 | $25.08 | $21.23 | 757,905 |
| 2016-02-04 | $24.82 | $25.65 | $24.74 | $25.00 | $21.16 | 1,100,772 |
| 2016-02-03 | $25.00 | $25.35 | $23.60 | $24.81 | $21.00 | 873,130 |
| 2016-02-02 | $24.72 | $24.87 | $24.44 | $24.73 | $20.93 | 856,427 |
| 2016-02-01 | $24.76 | $25.53 | $24.76 | $25.22 | $21.34 | 655,809 |
| 2016-01-29 | $24.56 | $25.14 | $24.34 | $25.14 | $21.28 | 575,426 |
| 2016-01-28 | $24.85 | $25.45 | $24.55 | $24.69 | $20.90 | 875,163 |
| 2016-01-27 | $24.35 | $25.44 | $24.19 | $24.61 | $20.83 | 1,049,936 |
| 2016-01-26 | $22.62 | $24.75 | $22.62 | $24.30 | $20.57 | 924,409 |
| 2016-01-25 | $23.11 | $23.17 | $22.55 | $22.62 | $19.14 | 1,178,990 |
| 2016-01-22 | $23.13 | $23.50 | $22.81 | $23.41 | $19.81 | 791,627 |
| 2016-01-21 | $23.04 | $23.44 | $22.58 | $22.90 | $19.38 | 1,183,831 |
| 2016-01-20 | $23.09 | $23.36 | $22.40 | $23.08 | $19.53 | 656,603 |
| 2016-01-19 | $24.85 | $24.85 | $23.39 | $23.64 | $20.01 | 705,745 |
| 2016-01-15 | $24.02 | $24.58 | $23.48 | $24.14 | $20.43 | 628,016 |
| 2016-01-14 | $24.59 | $24.75 | $24.01 | $24.73 | $20.93 | 789,656 |
| 2016-01-13 | $25.15 | $25.39 | $24.21 | $24.36 | $20.62 | 825,327 |
| 2016-01-12 | $25.85 | $25.85 | $24.72 | $25.12 | $21.26 | 675,227 |
| 2016-01-11 | $26.05 | $26.54 | $25.29 | $25.43 | $21.52 | 416,150 |
| 2016-01-08 | $26.62 | $26.62 | $25.80 | $25.84 | $21.87 | 685,528 |
| 2016-01-07 | $27.00 | $27.22 | $26.17 | $26.31 | $22.27 | 647,367 |
| 2016-01-06 | $27.44 | $27.95 | $27.29 | $27.50 | $23.27 | 695,801 |
| 2016-01-05 | $27.97 | $28.18 | $27.63 | $27.91 | $23.62 | 643,924 |
| 2016-01-04 | $27.69 | $28.12 | $27.62 | $27.90 | $23.61 | 628,385 |
| 2015-12-31 | $28.37 | $28.71 | $28.34 | $28.34 | $23.99 | 460,087 |
| 2015-12-30 | $29.21 | $29.21 | $28.49 | $28.53 | $24.15 | 567,830 |
| 2015-12-29 | $29.10 | $29.40 | $28.82 | $29.22 | $24.73 | 551,780 |
| 2015-12-28 | $28.94 | $29.20 | $27.42 | $28.86 | $24.43 | 445,414 |
| 2015-12-24 | $28.59 | $29.33 | $28.59 | $29.12 | $24.65 | 313,892 |
| 2015-12-23 | $28.25 | $28.72 | $28.25 | $28.54 | $24.15 | 526,478 |
| 2015-12-22 | $28.18 | $28.28 | $27.74 | $28.21 | $23.88 | 563,142 |
| 2015-12-21 | $27.52 | $28.15 | $27.46 | $28.11 | $23.79 | 901,103 |
| 2015-12-18 | $26.82 | $27.98 | $26.60 | $27.46 | $23.24 | 2,548,170 |
| 2015-12-17 | $27.49 | $27.56 | $26.93 | $26.96 | $22.69 | 882,778 |
| 2015-12-16 | $27.14 | $27.65 | $26.91 | $27.41 | $23.07 | 1,096,759 |
| 2015-12-15 | $27.32 | $27.51 | $26.99 | $27.38 | $23.05 | 1,045,684 |
| 2015-12-14 | $27.53 | $27.72 | $26.90 | $27.04 | $22.76 | 1,337,865 |
| 2015-12-11 | $28.16 | $28.34 | $27.43 | $27.75 | $23.36 | 968,877 |
| 2015-12-10 | $27.93 | $29.11 | $27.68 | $28.59 | $24.07 | 971,294 |
| 2015-12-09 | $27.72 | $28.31 | $27.72 | $27.86 | $23.45 | 828,856 |
| 2015-12-08 | $28.14 | $28.46 | $27.71 | $27.92 | $23.50 | 700,738 |
| 2015-12-07 | $29.19 | $29.33 | $28.15 | $28.49 | $23.98 | 634,845 |
| 2015-12-04 | $28.93 | $29.91 | $28.62 | $29.29 | $24.65 | 716,021 |
| 2015-12-03 | $29.84 | $29.96 | $28.96 | $29.02 | $24.43 | 732,342 |
| 2015-12-02 | $29.83 | $30.18 | $29.59 | $29.66 | $24.97 | 627,443 |
| 2015-12-01 | $29.85 | $29.88 | $29.48 | $29.83 | $25.11 | 720,844 |
| 2015-11-30 | $29.32 | $29.77 | $29.27 | $29.71 | $25.01 | 453,894 |
| 2015-11-27 | $29.50 | $29.50 | $29.11 | $29.45 | $24.79 | 219,344 |
| 2015-11-25 | $29.25 | $29.50 | $29.11 | $29.45 | $24.79 | 426,803 |
| 2015-11-24 | $28.91 | $29.26 | $28.81 | $29.21 | $24.59 | 599,868 |
| 2015-11-23 | $28.86 | $29.21 | $28.40 | $29.05 | $24.45 | 764,774 |
| 2015-11-20 | $29.02 | $29.09 | $28.68 | $28.76 | $24.21 | 503,202 |
| 2015-11-19 | $28.89 | $29.11 | $28.57 | $28.90 | $24.33 | 405,072 |
| 2015-11-18 | $28.55 | $29.04 | $28.54 | $28.94 | $24.36 | 709,824 |
| 2015-11-17 | $28.53 | $29.00 | $28.39 | $28.49 | $23.98 | 441,204 |
| 2015-11-16 | $28.32 | $28.54 | $28.09 | $28.51 | $24.00 | 545,465 |
| 2015-11-13 | $28.50 | $28.76 | $28.10 | $28.50 | $23.99 | 704,967 |
| 2015-11-12 | $29.02 | $29.30 | $28.30 | $28.56 | $24.04 | 1,183,923 |
| 2015-11-11 | $30.21 | $30.23 | $29.26 | $29.27 | $24.64 | 517,320 |
| 2015-11-10 | $29.92 | $30.30 | $29.70 | $29.93 | $25.19 | 705,826 |
| 2015-11-09 | $30.14 | $30.73 | $29.12 | $30.03 | $25.28 | 676,609 |
| 2015-11-06 | $30.16 | $31.02 | $29.96 | $30.19 | $25.41 | 1,172,999 |
| 2015-11-05 | $29.67 | $29.84 | $29.21 | $29.61 | $24.92 | 1,243,457 |
| 2015-11-04 | $29.75 | $29.81 | $29.34 | $29.67 | $24.97 | 408,426 |
| 2015-11-03 | $29.72 | $30.12 | $29.50 | $29.64 | $24.95 | 963,980 |
| 2015-11-02 | $30.04 | $30.08 | $29.55 | $29.63 | $24.94 | 1,165,660 |
| 2015-10-30 | $30.08 | $30.30 | $29.34 | $29.57 | $24.89 | 912,887 |
| 2015-10-29 | $30.59 | $30.95 | $30.10 | $30.12 | $25.35 | 629,562 |
| 2015-10-28 | $29.41 | $30.64 | $29.34 | $30.50 | $25.67 | 604,140 |
| 2015-10-27 | $29.71 | $29.99 | $29.24 | $29.43 | $24.77 | 698,750 |
| 2015-10-26 | $30.10 | $30.25 | $29.68 | $29.85 | $25.13 | 813,181 |
| 2015-10-23 | $31.36 | $31.36 | $29.72 | $30.26 | $25.47 | 2,138,143 |
| 2015-10-22 | $31.66 | $32.47 | $31.17 | $31.39 | $26.42 | 809,702 |
| 2015-10-21 | $31.83 | $32.39 | $31.42 | $31.45 | $26.47 | 414,975 |
| 2015-10-20 | $31.46 | $32.32 | $31.33 | $31.81 | $26.78 | 531,570 |
| 2015-10-19 | $31.10 | $31.73 | $31.10 | $31.50 | $26.52 | 645,720 |
| 2015-10-16 | $31.38 | $31.51 | $31.01 | $31.32 | $26.36 | 447,716 |
| 2015-10-15 | $31.24 | $31.85 | $30.90 | $31.28 | $26.33 | 749,512 |
| 2015-10-14 | $31.87 | $31.92 | $30.86 | $30.92 | $26.03 | 500,884 |
| 2015-10-13 | $31.98 | $32.43 | $31.66 | $32.05 | $26.98 | 465,027 |
| 2015-10-12 | $32.02 | $32.47 | $31.72 | $32.24 | $27.14 | 693,715 |
| 2015-10-09 | $32.52 | $32.79 | $31.84 | $31.98 | $26.92 | 476,411 |
| 2015-10-08 | $32.00 | $32.49 | $31.89 | $32.39 | $27.26 | 786,751 |
| 2015-10-07 | $31.75 | $32.30 | $31.49 | $32.11 | $27.03 | 860,184 |
| 2015-10-06 | $31.31 | $31.76 | $31.15 | $31.67 | $26.66 | 1,225,102 |
| 2015-10-05 | $29.97 | $31.64 | $29.97 | $31.39 | $26.42 | 2,069,778 |
| 2015-10-02 | $29.81 | $29.98 | $28.77 | $29.90 | $25.17 | 1,602,791 |
| 2015-10-01 | $30.13 | $30.59 | $30.03 | $30.48 | $25.66 | 712,375 |
| 2015-09-30 | $30.52 | $30.72 | $29.94 | $30.23 | $25.45 | 826,678 |
| 2015-09-29 | $30.21 | $30.21 | $29.64 | $29.86 | $25.13 | 530,264 |
| 2015-09-28 | $29.92 | $30.31 | $29.85 | $30.03 | $25.28 | 1,786,099 |
| 2015-09-25 | $30.31 | $30.57 | $30.00 | $30.22 | $25.44 | 649,102 |
| 2015-09-24 | $29.45 | $30.02 | $29.40 | $29.95 | $25.09 | 626,994 |
| 2015-09-23 | $29.81 | $30.14 | $29.53 | $29.87 | $25.02 | 721,485 |
| 2015-09-22 | $29.18 | $29.70 | $28.89 | $29.67 | $24.85 | 877,114 |
| 2015-09-21 | $29.77 | $29.85 | $28.93 | $29.43 | $24.65 | 1,275,161 |
| 2015-09-18 | $29.30 | $30.29 | $28.89 | $29.40 | $24.63 | 1,469,189 |
| 2015-09-17 | $30.55 | $30.85 | $29.82 | $29.88 | $25.03 | 794,046 |
| 2015-09-16 | $30.76 | $31.05 | $30.31 | $30.56 | $25.60 | 463,255 |
| 2015-09-15 | $30.40 | $30.93 | $30.18 | $30.83 | $25.82 | 697,533 |
| 2015-09-14 | $30.09 | $30.51 | $29.82 | $30.34 | $25.41 | 479,047 |
| 2015-09-11 | $30.26 | $30.42 | $29.93 | $30.08 | $25.19 | 426,267 |
| 2015-09-10 | $30.31 | $30.91 | $30.10 | $30.51 | $25.55 | 462,375 |
| 2015-09-09 | $31.33 | $31.42 | $30.40 | $30.44 | $25.50 | 513,786 |
| 2015-09-08 | $30.50 | $30.97 | $30.22 | $30.95 | $25.92 | 623,695 |
| 2015-09-04 | $30.19 | $30.35 | $29.76 | $30.03 | $25.15 | 464,162 |
Popular Inc (BPOP) News Headlines
.jpg)
This Morningstar 5-star rated high-yield fund seeks to 'stand out by not fitting in'
The Brandywine Global Corporate Credit Fund, which trades under the ticker BCAAX for retail investors, largely focuses on high-yield bonds.
cnbc.com Feb. 12, 2024.jpg)
CRE Risks Faced by US Banks Are ‘Manageable,’ Citi Analysts Say
None
bloomberg.com Feb. 23, 2024Recent Popular Inc (BPOP) News
Similar Companies to Popular Inc (BPOP) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |