Brady Corp - Class A (BRC) Exchange: NYSE
Data as of Oct. 10, 2024
$73.96 ($-1.04) -1.39%
Brady Corp - Class A - Daily Information
Click for more stock information on Brady Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2024 |
| Open | $74.40 |
| Previous Close | $73.96 |
| High | $74.40 |
| Low | $73.74 |
| Adjusted Open | $74.40 |
| Previous Adjusted Close | $73.96 |
| Adjusted High | $74.40 |
| Adjusted Low | $73.74 |
About Brady Corp - Class A (BRC)
Brady Corp is a public traded company on the New York Stock Exchange. Founded in 1984, the company is a leader in electronic components and labels for the wiring and automation industry. Brady has come a long way since it's inception, expanding their range of services and offerings in their industry and boasting over 7,000 employees and offices in more than 35 different countries. The company has gone from 12 products in 1984 to over 135,000 and they are constantly innovating to stay ahead of the competition. Brady continues to be a leader and a frontrunner in their industry and have a strong track record of success.
Invest in Brady Corp - Class A (BRC)
Historical Stock Data for Brady Corp - Class A (BRC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | $74.40 | $74.40 | $73.74 | $73.96 | $73.96 | 177,952 |
| 2024-10-09 | $75.09 | $75.47 | $74.51 | $75.00 | $74.76 | 144,257 |
| 2024-10-08 | $74.91 | $75.26 | $74.39 | $74.96 | $74.72 | 127,784 |
| 2024-10-07 | $74.17 | $75.04 | $73.99 | $74.70 | $74.46 | 201,639 |
| 2024-10-04 | $73.95 | $74.75 | $73.63 | $74.71 | $74.47 | 132,710 |
| 2024-10-03 | $73.95 | $74.05 | $72.98 | $73.64 | $73.40 | 223,833 |
| 2024-10-02 | $75.16 | $75.31 | $73.96 | $74.15 | $73.91 | 163,150 |
| 2024-10-01 | $76.26 | $76.41 | $74.81 | $75.10 | $74.86 | 384,262 |
| 2024-09-30 | $75.11 | $76.64 | $74.76 | $76.63 | $76.38 | 159,783 |
| 2024-09-27 | $76.26 | $76.69 | $75.04 | $75.23 | $74.99 | 232,029 |
| 2024-09-26 | $76.24 | $76.38 | $75.56 | $76.05 | $75.80 | 143,496 |
| 2024-09-25 | $76.40 | $76.97 | $75.88 | $75.97 | $75.72 | 272,387 |
| 2024-09-24 | $75.63 | $76.11 | $75.00 | $75.96 | $75.71 | 150,482 |
| 2024-09-23 | $75.00 | $75.65 | $74.62 | $75.40 | $75.16 | 189,385 |
| 2024-09-20 | $74.31 | $75.06 | $73.81 | $74.78 | $74.78 | 862,561 |
| 2024-09-19 | $74.35 | $74.89 | $73.80 | $74.63 | $74.63 | 237,954 |
| 2024-09-18 | $73.96 | $74.84 | $73.61 | $73.64 | $73.64 | 230,162 |
| 2024-09-17 | $74.72 | $75.33 | $73.71 | $73.73 | $73.73 | 262,740 |
| 2024-09-16 | $74.91 | $75.32 | $74.36 | $74.59 | $74.59 | 278,999 |
| 2024-09-13 | $72.96 | $74.72 | $72.63 | $74.60 | $74.60 | 301,152 |
| 2024-09-12 | $72.48 | $73.48 | $72.22 | $72.52 | $72.52 | 249,540 |
| 2024-09-11 | $72.41 | $72.55 | $71.25 | $72.55 | $72.55 | 272,256 |
| 2024-09-10 | $72.83 | $73.49 | $71.91 | $72.77 | $72.77 | 222,342 |
| 2024-09-09 | $72.31 | $72.67 | $70.46 | $72.67 | $72.67 | 422,432 |
| 2024-09-06 | $73.38 | $76.82 | $71.61 | $72.19 | $72.19 | 1,007,916 |
| 2024-09-05 | $73.03 | $73.34 | $71.74 | $71.81 | $71.81 | 385,013 |
| 2024-09-04 | $73.53 | $74.11 | $72.96 | $73.19 | $73.19 | 222,163 |
| 2024-09-03 | $73.93 | $74.45 | $73.36 | $73.71 | $73.71 | 245,011 |
| 2024-08-30 | $73.62 | $74.09 | $73.02 | $74.04 | $74.04 | 218,047 |
| 2024-08-29 | $74.24 | $74.41 | $73.32 | $73.36 | $73.36 | 115,549 |
| 2024-08-28 | $72.98 | $74.51 | $72.98 | $73.97 | $73.97 | 215,995 |
| 2024-08-27 | $72.82 | $73.18 | $72.01 | $73.09 | $73.09 | 101,214 |
| 2024-08-26 | $73.64 | $73.82 | $73.02 | $73.17 | $73.17 | 161,113 |
| 2024-08-23 | $72.70 | $73.68 | $72.12 | $73.21 | $73.21 | 167,694 |
| 2024-08-22 | $72.62 | $73.29 | $72.11 | $72.30 | $72.30 | 208,167 |
| 2024-08-21 | $71.71 | $72.50 | $71.20 | $72.47 | $72.47 | 274,311 |
| 2024-08-20 | $71.35 | $71.61 | $70.76 | $71.20 | $71.20 | 180,147 |
| 2024-08-19 | $72.69 | $73.00 | $71.20 | $71.44 | $71.44 | 250,457 |
| 2024-08-16 | $72.25 | $72.55 | $71.90 | $72.48 | $72.48 | 184,686 |
| 2024-08-15 | $71.60 | $72.38 | $70.73 | $72.20 | $72.20 | 162,690 |
| 2024-08-14 | $70.17 | $71.14 | $69.63 | $71.02 | $71.02 | 174,826 |
| 2024-08-13 | $69.36 | $70.53 | $68.59 | $70.14 | $70.14 | 157,555 |
| 2024-08-12 | $69.44 | $69.87 | $68.57 | $68.90 | $68.90 | 158,735 |
| 2024-08-09 | $69.28 | $69.51 | $68.68 | $69.40 | $69.40 | 107,549 |
| 2024-08-08 | $68.89 | $69.09 | $68.18 | $69.06 | $69.06 | 114,471 |
| 2024-08-07 | $69.54 | $69.77 | $68.12 | $68.34 | $68.34 | 116,632 |
| 2024-08-06 | $68.72 | $69.87 | $68.72 | $69.11 | $69.11 | 163,791 |
| 2024-08-05 | $69.00 | $69.59 | $68.27 | $68.79 | $68.79 | 131,467 |
| 2024-08-02 | $70.50 | $70.92 | $69.29 | $70.78 | $70.78 | 158,800 |
| 2024-08-01 | $71.61 | $71.94 | $70.54 | $71.33 | $71.33 | 113,016 |
| 2024-07-31 | $71.88 | $72.47 | $70.60 | $71.61 | $71.61 | 443,969 |
| 2024-07-30 | $72.21 | $72.38 | $71.01 | $71.77 | $71.77 | 174,881 |
| 2024-07-29 | $71.82 | $72.07 | $71.42 | $71.95 | $71.95 | 100,339 |
| 2024-07-26 | $72.18 | $72.44 | $71.15 | $71.51 | $71.51 | 151,152 |
| 2024-07-25 | $70.88 | $72.12 | $70.88 | $71.81 | $71.81 | 178,229 |
| 2024-07-24 | $70.94 | $71.15 | $70.18 | $70.87 | $70.87 | 186,708 |
| 2024-07-23 | $70.99 | $71.27 | $70.50 | $70.93 | $70.93 | 189,742 |
| 2024-07-22 | $70.27 | $72.51 | $70.27 | $71.12 | $71.12 | 241,608 |
| 2024-07-19 | $69.64 | $70.05 | $68.84 | $69.77 | $69.77 | 271,173 |
| 2024-07-18 | $69.86 | $70.83 | $69.21 | $69.56 | $69.56 | 258,122 |
| 2024-07-17 | $69.33 | $70.33 | $69.31 | $69.86 | $69.86 | 229,404 |
| 2024-07-16 | $66.73 | $69.25 | $66.64 | $69.05 | $69.05 | 471,832 |
| 2024-07-15 | $65.80 | $66.99 | $65.80 | $66.79 | $66.79 | 258,895 |
| 2024-07-12 | $65.44 | $66.19 | $65.32 | $65.61 | $65.61 | 188,403 |
| 2024-07-11 | $64.80 | $65.11 | $64.30 | $64.91 | $64.91 | 188,750 |
| 2024-07-10 | $65.51 | $65.60 | $64.51 | $64.54 | $64.54 | 123,726 |
| 2024-07-09 | $66.15 | $66.32 | $64.98 | $65.10 | $64.86 | 162,422 |
| 2024-07-08 | $65.42 | $66.24 | $65.42 | $66.01 | $65.77 | 196,247 |
| 2024-07-05 | $65.17 | $65.28 | $64.48 | $65.14 | $64.90 | 165,930 |
| 2024-07-03 | $64.94 | $65.43 | $64.94 | $65.30 | $65.06 | 45,200 |
| 2024-07-02 | $65.08 | $65.25 | $64.45 | $64.84 | $64.60 | 442,867 |
| 2024-07-01 | $66.21 | $66.47 | $64.91 | $65.16 | $64.92 | 205,775 |
| 2024-06-28 | $65.76 | $66.38 | $65.28 | $66.02 | $65.78 | 197,516 |
| 2024-06-27 | $66.08 | $66.26 | $65.23 | $65.50 | $65.26 | 124,885 |
| 2024-06-26 | $65.73 | $66.48 | $64.89 | $66.21 | $65.97 | 398,534 |
| 2024-06-25 | $66.62 | $66.64 | $65.27 | $65.90 | $65.66 | 137,137 |
| 2024-06-24 | $66.21 | $66.93 | $66.13 | $66.46 | $66.22 | 232,458 |
| 2024-06-21 | $66.11 | $66.40 | $65.70 | $66.19 | $65.95 | 545,696 |
| 2024-06-20 | $66.14 | $66.67 | $65.90 | $66.06 | $65.82 | 151,024 |
| 2024-06-18 | $66.13 | $66.97 | $66.02 | $66.55 | $66.31 | 182,048 |
| 2024-06-17 | $65.27 | $66.02 | $64.92 | $65.98 | $65.74 | 113,156 |
| 2024-06-14 | $65.46 | $65.64 | $64.82 | $65.40 | $65.40 | 152,400 |
| 2024-06-13 | $66.35 | $66.52 | $65.14 | $65.73 | $65.73 | 147,673 |
| 2024-06-12 | $66.73 | $67.01 | $66.18 | $66.62 | $66.62 | 143,678 |
| 2024-06-11 | $65.69 | $66.31 | $65.51 | $66.03 | $66.03 | 155,908 |
| 2024-06-10 | $65.81 | $65.81 | $65.00 | $65.72 | $65.72 | 225,903 |
| 2024-06-07 | $66.02 | $66.51 | $66.02 | $66.40 | $66.40 | 129,532 |
| 2024-06-06 | $67.24 | $67.31 | $66.31 | $66.65 | $66.65 | 154,822 |
| 2024-06-05 | $67.32 | $67.35 | $66.65 | $67.19 | $67.19 | 244,108 |
| 2024-06-04 | $67.78 | $68.59 | $67.19 | $67.35 | $67.35 | 170,304 |
| 2024-06-03 | $68.30 | $68.52 | $67.12 | $67.77 | $67.77 | 182,422 |
| 2024-05-31 | $67.54 | $68.73 | $67.37 | $68.27 | $68.27 | 397,306 |
| 2024-05-30 | $66.57 | $67.40 | $66.15 | $67.39 | $67.39 | 546,437 |
| 2024-05-29 | $67.63 | $67.85 | $65.91 | $66.19 | $66.19 | 440,792 |
| 2024-05-28 | $68.34 | $68.54 | $67.47 | $68.30 | $68.30 | 336,838 |
| 2024-05-24 | $67.95 | $68.50 | $67.30 | $68.19 | $68.19 | 366,279 |
| 2024-05-23 | $68.01 | $68.80 | $66.71 | $67.97 | $67.97 | 435,775 |
| 2024-05-22 | $63.24 | $67.19 | $62.12 | $67.12 | $67.12 | 596,017 |
| 2024-05-21 | $60.47 | $60.73 | $59.84 | $60.27 | $60.27 | 193,335 |
| 2024-05-20 | $60.41 | $60.85 | $60.40 | $60.55 | $60.55 | 148,280 |
| 2024-05-17 | $60.27 | $60.74 | $60.13 | $60.56 | $60.56 | 239,548 |
| 2024-05-16 | $60.82 | $61.03 | $60.17 | $60.36 | $60.36 | 142,119 |
| 2024-05-15 | $61.15 | $61.45 | $60.98 | $61.11 | $61.11 | 130,330 |
| 2024-05-14 | $60.56 | $61.15 | $60.11 | $60.86 | $60.86 | 187,791 |
| 2024-05-13 | $61.13 | $61.16 | $60.04 | $60.37 | $60.37 | 202,654 |
| 2024-05-10 | $61.45 | $61.79 | $60.62 | $60.78 | $60.78 | 247,996 |
| 2024-05-09 | $61.03 | $61.37 | $60.90 | $61.30 | $61.30 | 104,166 |
| 2024-05-08 | $60.72 | $60.96 | $60.37 | $60.95 | $60.95 | 101,751 |
| 2024-05-07 | $60.78 | $61.48 | $60.74 | $60.79 | $60.79 | 129,789 |
| 2024-05-06 | $59.72 | $60.63 | $59.72 | $60.57 | $60.57 | 147,739 |
| 2024-05-03 | $59.40 | $59.65 | $58.90 | $59.45 | $59.45 | 136,251 |
| 2024-05-02 | $59.18 | $59.27 | $58.32 | $59.13 | $59.13 | 164,265 |
| 2024-05-01 | $58.99 | $59.33 | $58.82 | $59.03 | $59.03 | 143,390 |
| 2024-04-30 | $59.49 | $59.68 | $58.73 | $59.00 | $59.00 | 195,515 |
| 2024-04-29 | $59.64 | $60.02 | $59.51 | $59.57 | $59.57 | 153,603 |
| 2024-04-26 | $59.90 | $60.25 | $59.52 | $59.52 | $59.52 | 205,250 |
| 2024-04-25 | $59.44 | $60.03 | $59.00 | $60.00 | $60.00 | 255,785 |
| 2024-04-24 | $59.12 | $59.65 | $58.81 | $59.65 | $59.65 | 335,440 |
| 2024-04-23 | $58.57 | $59.07 | $58.45 | $59.03 | $59.03 | 211,870 |
| 2024-04-22 | $58.84 | $59.00 | $58.57 | $58.66 | $58.66 | 172,753 |
| 2024-04-19 | $58.83 | $59.04 | $58.36 | $58.65 | $58.65 | 181,171 |
| 2024-04-18 | $58.47 | $59.09 | $58.33 | $58.84 | $58.84 | 219,791 |
| 2024-04-17 | $59.02 | $59.11 | $58.00 | $58.29 | $58.29 | 203,260 |
| 2024-04-16 | $58.74 | $59.05 | $57.89 | $58.85 | $58.85 | 267,038 |
| 2024-04-15 | $59.00 | $59.24 | $58.46 | $58.88 | $58.88 | 222,688 |
| 2024-04-12 | $58.95 | $59.31 | $58.57 | $58.91 | $58.91 | 491,446 |
| 2024-04-11 | $59.16 | $59.58 | $58.90 | $59.26 | $59.26 | 218,069 |
| 2024-04-10 | $59.29 | $59.36 | $58.53 | $59.00 | $59.00 | 295,292 |
| 2024-04-09 | $59.51 | $60.22 | $59.48 | $59.90 | $59.90 | 395,937 |
| 2024-04-08 | $59.39 | $60.22 | $59.32 | $59.57 | $59.57 | 231,515 |
| 2024-04-05 | $59.41 | $59.77 | $59.25 | $59.57 | $59.34 | 297,095 |
| 2024-04-04 | $59.74 | $59.90 | $58.93 | $59.10 | $58.87 | 248,415 |
| 2024-04-03 | $59.23 | $59.78 | $59.23 | $59.56 | $59.33 | 611,002 |
| 2024-04-02 | $59.60 | $59.95 | $59.00 | $59.02 | $58.79 | 435,486 |
| 2024-04-01 | $59.20 | $59.88 | $58.93 | $59.76 | $59.53 | 351,932 |
| 2024-03-28 | $59.60 | $59.99 | $59.13 | $59.28 | $59.05 | 252,376 |
| 2024-03-27 | $59.52 | $60.03 | $59.43 | $59.58 | $59.35 | 309,982 |
| 2024-03-26 | $59.30 | $59.32 | $58.82 | $59.15 | $58.92 | 289,165 |
| 2024-03-25 | $58.61 | $59.39 | $58.38 | $59.12 | $58.89 | 224,569 |
| 2024-03-22 | $58.44 | $59.00 | $58.07 | $58.58 | $58.58 | 292,378 |
| 2024-03-21 | $57.85 | $58.74 | $57.70 | $58.59 | $58.59 | 317,736 |
| 2024-03-20 | $57.88 | $57.96 | $56.94 | $57.59 | $57.59 | 255,186 |
| 2024-03-19 | $57.59 | $58.01 | $56.81 | $57.88 | $57.88 | 303,171 |
| 2024-03-18 | $58.62 | $59.12 | $57.89 | $57.99 | $57.99 | 499,338 |
| 2024-03-15 | $57.34 | $58.78 | $57.16 | $58.43 | $58.43 | 3,061,387 |
| 2024-03-14 | $57.75 | $58.15 | $57.33 | $57.64 | $57.64 | 438,733 |
| 2024-03-13 | $57.56 | $57.84 | $56.94 | $57.74 | $57.74 | 344,050 |
| 2024-03-12 | $57.47 | $58.16 | $57.27 | $57.67 | $57.67 | 367,957 |
| 2024-03-11 | $57.28 | $57.59 | $56.71 | $57.55 | $57.55 | 327,066 |
| 2024-03-08 | $57.57 | $57.79 | $56.95 | $57.28 | $57.28 | 332,717 |
| 2024-03-07 | $57.45 | $57.78 | $57.35 | $57.57 | $57.57 | 368,387 |
| 2024-03-06 | $57.70 | $57.99 | $56.98 | $57.37 | $57.37 | 277,979 |
| 2024-03-05 | $58.81 | $59.11 | $57.35 | $57.53 | $57.53 | 285,983 |
| 2024-03-04 | $58.47 | $59.32 | $58.47 | $58.94 | $58.94 | 387,185 |
| 2024-03-01 | $58.12 | $58.70 | $57.63 | $58.68 | $58.68 | 352,293 |
| 2024-02-29 | $57.84 | $58.70 | $57.77 | $58.28 | $58.28 | 496,856 |
| 2024-02-28 | $57.16 | $57.68 | $56.59 | $57.62 | $57.62 | 408,254 |
| 2024-02-27 | $56.69 | $57.49 | $56.59 | $57.46 | $57.46 | 447,193 |
| 2024-02-26 | $57.65 | $57.82 | $56.09 | $56.63 | $56.63 | 618,912 |
| 2024-02-23 | $59.44 | $59.52 | $57.75 | $57.82 | $57.82 | 465,052 |
| 2024-02-22 | $61.58 | $61.58 | $57.66 | $59.24 | $59.24 | 641,092 |
| 2024-02-21 | $62.50 | $62.96 | $62.20 | $62.54 | $62.54 | 221,581 |
| 2024-02-20 | $61.84 | $63.02 | $61.83 | $62.88 | $62.88 | 200,202 |
| 2024-02-16 | $62.37 | $62.72 | $61.94 | $61.98 | $61.98 | 232,120 |
| 2024-02-15 | $62.00 | $62.97 | $62.00 | $62.47 | $62.47 | 191,574 |
| 2024-02-14 | $61.03 | $62.21 | $61.03 | $62.01 | $62.01 | 356,060 |
| 2024-02-13 | $61.91 | $61.97 | $60.39 | $60.75 | $60.75 | 249,217 |
| 2024-02-12 | $62.00 | $62.67 | $62.00 | $62.54 | $62.54 | 181,660 |
| 2024-02-09 | $61.50 | $62.50 | $61.50 | $61.98 | $61.98 | 224,276 |
| 2024-02-08 | $61.13 | $61.59 | $60.98 | $61.45 | $61.45 | 542,714 |
| 2024-02-07 | $61.30 | $61.30 | $60.71 | $60.92 | $60.92 | 117,431 |
| 2024-02-06 | $61.02 | $61.65 | $60.72 | $61.29 | $61.29 | 245,709 |
| 2024-02-05 | $60.50 | $60.95 | $60.06 | $60.95 | $60.95 | 304,133 |
| 2024-02-02 | $60.43 | $61.01 | $60.16 | $60.69 | $60.69 | 153,037 |
| 2024-02-01 | $61.00 | $61.97 | $60.20 | $60.61 | $60.61 | 195,280 |
| 2024-01-31 | $61.71 | $61.89 | $60.00 | $60.23 | $60.23 | 443,176 |
| 2024-01-30 | $61.03 | $61.60 | $60.97 | $61.56 | $61.56 | 157,001 |
| 2024-01-29 | $60.53 | $61.25 | $60.41 | $61.00 | $61.00 | 148,291 |
| 2024-01-26 | $60.02 | $60.73 | $60.02 | $60.51 | $60.51 | 113,776 |
| 2024-01-25 | $60.04 | $60.17 | $59.81 | $60.08 | $60.08 | 177,450 |
| 2024-01-24 | $60.50 | $60.87 | $59.68 | $59.78 | $59.78 | 181,455 |
| 2024-01-23 | $60.78 | $60.93 | $60.06 | $60.12 | $60.12 | 255,342 |
| 2024-01-22 | $60.18 | $60.95 | $60.10 | $60.83 | $60.83 | 161,148 |
| 2024-01-19 | $59.67 | $59.90 | $59.25 | $59.89 | $59.89 | 151,894 |
| 2024-01-18 | $59.61 | $59.66 | $59.18 | $59.47 | $59.47 | 140,489 |
| 2024-01-17 | $59.44 | $59.89 | $58.99 | $59.27 | $59.27 | 134,977 |
| 2024-01-16 | $59.24 | $59.97 | $59.24 | $59.69 | $59.69 | 1,016,191 |
| 2024-01-12 | $60.02 | $60.42 | $59.46 | $59.61 | $59.61 | 308,432 |
| 2024-01-11 | $60.39 | $60.87 | $59.36 | $59.66 | $59.66 | 242,942 |
| 2024-01-10 | $60.08 | $60.61 | $59.93 | $60.61 | $60.61 | 191,360 |
| 2024-01-09 | $59.89 | $60.12 | $59.48 | $60.09 | $60.09 | 316,697 |
| 2024-01-08 | $60.00 | $60.29 | $59.70 | $60.26 | $60.03 | 166,110 |
| 2024-01-05 | $60.00 | $60.26 | $58.98 | $60.05 | $59.82 | 233,665 |
| 2024-01-04 | $60.35 | $61.06 | $60.07 | $60.20 | $59.97 | 501,521 |
| 2024-01-03 | $61.16 | $61.29 | $60.27 | $60.58 | $60.34 | 1,227,112 |
| 2024-01-02 | $60.10 | $61.62 | $59.34 | $61.26 | $61.02 | 323,055 |
| 2023-12-29 | $58.98 | $59.01 | $58.62 | $58.69 | $58.46 | 118,268 |
| 2023-12-28 | $58.88 | $59.11 | $58.50 | $58.84 | $58.61 | 165,180 |
| 2023-12-27 | $59.25 | $59.37 | $58.73 | $58.89 | $58.66 | 175,405 |
| 2023-12-26 | $59.64 | $59.64 | $58.94 | $59.22 | $58.99 | 136,855 |
| 2023-12-22 | $59.49 | $59.82 | $59.35 | $59.52 | $59.52 | 133,670 |
| 2023-12-21 | $58.80 | $59.32 | $58.44 | $59.30 | $59.30 | 464,801 |
| 2023-12-20 | $58.62 | $59.29 | $58.41 | $58.47 | $58.47 | 357,064 |
| 2023-12-19 | $57.91 | $58.55 | $57.91 | $58.55 | $58.55 | 200,776 |
| 2023-12-18 | $58.40 | $58.40 | $57.28 | $57.92 | $57.92 | 253,774 |
| 2023-12-15 | $58.32 | $58.72 | $57.73 | $58.44 | $58.44 | 2,239,179 |
| 2023-12-14 | $57.96 | $59.06 | $57.66 | $58.46 | $58.46 | 469,694 |
| 2023-12-13 | $57.25 | $57.71 | $56.86 | $57.49 | $57.49 | 361,356 |
| 2023-12-12 | $56.75 | $57.38 | $56.29 | $57.04 | $57.04 | 262,176 |
| 2023-12-11 | $56.80 | $57.08 | $56.40 | $56.72 | $56.72 | 264,928 |
| 2023-12-08 | $57.03 | $57.30 | $56.70 | $56.80 | $56.80 | 257,774 |
| 2023-12-07 | $57.37 | $57.73 | $56.63 | $57.06 | $57.06 | 397,703 |
| 2023-12-06 | $57.25 | $57.62 | $57.11 | $57.21 | $57.21 | 216,487 |
| 2023-12-05 | $56.93 | $57.42 | $56.68 | $57.15 | $57.15 | 300,421 |
| 2023-12-04 | $55.97 | $57.18 | $55.97 | $56.96 | $56.96 | 234,916 |
| 2023-12-01 | $56.04 | $56.29 | $55.58 | $56.28 | $56.28 | 333,047 |
| 2023-11-30 | $55.34 | $56.39 | $54.97 | $56.27 | $56.27 | 920,678 |
| 2023-11-29 | $54.32 | $55.84 | $54.32 | $55.34 | $55.34 | 519,499 |
| 2023-11-28 | $53.98 | $54.72 | $53.64 | $54.06 | $54.06 | 302,921 |
| 2023-11-27 | $53.13 | $54.23 | $52.99 | $54.12 | $54.12 | 279,062 |
| 2023-11-24 | $53.10 | $53.52 | $53.06 | $53.36 | $53.36 | 97,607 |
| 2023-11-22 | $53.95 | $53.96 | $53.21 | $53.25 | $53.25 | 180,718 |
| 2023-11-21 | $53.79 | $54.21 | $53.48 | $53.67 | $53.67 | 195,216 |
| 2023-11-20 | $54.44 | $54.50 | $53.77 | $53.97 | $53.97 | 246,719 |
| 2023-11-17 | $53.78 | $54.98 | $53.74 | $54.53 | $54.53 | 405,058 |
| 2023-11-16 | $53.68 | $54.79 | $52.68 | $53.42 | $53.42 | 434,215 |
| 2023-11-15 | $54.87 | $55.38 | $54.29 | $54.30 | $54.30 | 367,980 |
| 2023-11-14 | $54.29 | $55.18 | $54.29 | $54.94 | $54.94 | 203,586 |
| 2023-11-13 | $53.66 | $54.09 | $53.47 | $53.65 | $53.65 | 362,952 |
| 2023-11-10 | $53.32 | $53.93 | $53.32 | $53.77 | $53.77 | 369,990 |
| 2023-11-09 | $53.50 | $53.50 | $52.94 | $53.25 | $53.25 | 444,888 |
| 2023-11-08 | $53.30 | $53.63 | $53.01 | $53.50 | $53.50 | 179,474 |
| 2023-11-07 | $53.26 | $53.47 | $53.02 | $53.25 | $53.25 | 312,653 |
| 2023-11-06 | $53.15 | $53.60 | $52.85 | $53.23 | $53.23 | 336,088 |
| 2023-11-03 | $52.16 | $53.55 | $52.16 | $53.31 | $53.31 | 441,589 |
| 2023-11-02 | $52.19 | $52.34 | $51.76 | $52.17 | $52.17 | 188,562 |
| 2023-11-01 | $51.35 | $52.03 | $51.35 | $51.98 | $51.98 | 237,077 |
| 2023-10-31 | $51.87 | $51.98 | $51.38 | $51.46 | $51.46 | 330,673 |
| 2023-10-30 | $51.62 | $51.88 | $51.42 | $51.69 | $51.69 | 214,351 |
| 2023-10-27 | $52.38 | $52.38 | $51.40 | $51.50 | $51.50 | 183,900 |
| 2023-10-26 | $52.06 | $52.60 | $52.06 | $52.42 | $52.42 | 431,947 |
| 2023-10-25 | $52.34 | $52.60 | $51.72 | $51.98 | $51.98 | 266,820 |
| 2023-10-24 | $52.54 | $52.85 | $52.23 | $52.61 | $52.61 | 226,939 |
| 2023-10-23 | $52.77 | $52.77 | $52.04 | $52.20 | $52.20 | 358,665 |
| 2023-10-20 | $53.00 | $53.21 | $52.72 | $52.89 | $52.89 | 300,994 |
| 2023-10-19 | $54.20 | $54.20 | $52.99 | $53.09 | $53.09 | 264,065 |
| 2023-10-18 | $54.85 | $54.99 | $53.82 | $54.18 | $54.18 | 333,108 |
| 2023-10-17 | $54.60 | $55.31 | $54.48 | $54.85 | $54.85 | 408,956 |
| 2023-10-16 | $54.55 | $55.08 | $54.49 | $54.73 | $54.73 | 201,943 |
| 2023-10-13 | $55.44 | $55.51 | $54.15 | $54.22 | $54.22 | 279,073 |
| 2023-10-12 | $55.79 | $56.13 | $54.48 | $55.06 | $55.06 | 634,309 |
| 2023-10-11 | $55.64 | $55.85 | $54.97 | $55.68 | $55.68 | 310,874 |
| 2023-10-10 | $55.70 | $55.99 | $55.46 | $55.49 | $55.49 | 348,437 |
| 2023-10-09 | $55.65 | $56.03 | $54.66 | $55.57 | $55.57 | 141,624 |
| 2023-10-06 | $55.03 | $56.18 | $55.03 | $55.76 | $55.76 | 616,651 |
| 2023-10-05 | $55.62 | $56.19 | $55.38 | $55.38 | $55.38 | 201,442 |
| 2023-10-04 | $55.34 | $55.73 | $55.34 | $55.66 | $55.66 | 413,989 |
| 2023-10-03 | $54.41 | $55.36 | $54.41 | $55.26 | $55.26 | 406,355 |
| 2023-10-02 | $54.87 | $55.19 | $54.41 | $54.67 | $54.67 | 479,222 |
| 2023-09-29 | $55.90 | $55.90 | $54.90 | $54.92 | $54.92 | 840,130 |
| 2023-09-28 | $55.08 | $55.78 | $55.08 | $55.66 | $55.66 | 437,719 |
| 2023-09-27 | $55.06 | $55.35 | $54.60 | $55.07 | $55.07 | 419,676 |
| 2023-09-26 | $55.98 | $56.23 | $54.79 | $54.81 | $54.81 | 842,050 |
| 2023-09-25 | $55.78 | $56.36 | $55.55 | $56.22 | $56.22 | 211,188 |
| 2023-09-22 | $55.53 | $56.10 | $55.46 | $55.77 | $55.77 | 303,697 |
| 2023-09-21 | $55.66 | $56.19 | $55.20 | $55.49 | $55.49 | 223,129 |
| 2023-09-20 | $56.17 | $56.37 | $55.74 | $55.80 | $55.80 | 197,742 |
| 2023-09-19 | $56.00 | $56.17 | $55.81 | $56.03 | $56.03 | 237,093 |
| 2023-09-18 | $55.75 | $56.00 | $55.53 | $55.90 | $55.90 | 277,155 |
| 2023-09-15 | $55.74 | $56.22 | $55.13 | $55.75 | $55.75 | 712,429 |
| 2023-09-14 | $56.28 | $56.50 | $55.74 | $55.82 | $55.82 | 233,690 |
| 2023-09-13 | $55.47 | $56.21 | $55.05 | $56.15 | $56.15 | 289,881 |
| 2023-09-12 | $55.77 | $56.47 | $55.01 | $55.70 | $55.70 | 307,508 |
| 2023-09-11 | $55.37 | $56.47 | $55.30 | $56.32 | $56.32 | 392,767 |
| 2023-09-08 | $55.09 | $55.94 | $54.77 | $55.31 | $55.31 | 397,169 |
| 2023-09-07 | $55.46 | $55.83 | $54.95 | $55.09 | $55.09 | 339,254 |
| 2023-09-06 | $56.50 | $56.65 | $54.81 | $55.51 | $55.51 | 606,462 |
| 2023-09-05 | $55.60 | $58.20 | $55.60 | $56.60 | $56.60 | 979,365 |
| 2023-09-01 | $50.65 | $51.08 | $50.55 | $50.80 | $50.80 | 263,342 |
| 2023-08-31 | $50.51 | $50.98 | $50.33 | $50.44 | $50.44 | 497,202 |
| 2023-08-30 | $50.38 | $50.86 | $50.38 | $50.56 | $50.56 | 426,794 |
| 2023-08-29 | $50.40 | $50.40 | $50.03 | $50.30 | $50.30 | 368,727 |
| 2023-08-28 | $50.45 | $50.79 | $50.14 | $50.22 | $50.22 | 180,994 |
| 2023-08-25 | $49.65 | $50.38 | $49.35 | $50.31 | $50.31 | 222,890 |
| 2023-08-24 | $49.54 | $50.13 | $49.33 | $49.39 | $49.39 | 276,741 |
| 2023-08-23 | $49.32 | $49.52 | $48.93 | $49.49 | $49.49 | 213,306 |
| 2023-08-22 | $49.11 | $49.42 | $48.89 | $49.10 | $49.10 | 262,169 |
| 2023-08-21 | $49.13 | $49.29 | $48.60 | $49.14 | $49.14 | 240,124 |
| 2023-08-18 | $48.83 | $49.45 | $48.83 | $49.30 | $49.30 | 222,637 |
| 2023-08-17 | $49.71 | $49.91 | $48.84 | $48.95 | $48.95 | 234,965 |
| 2023-08-16 | $49.78 | $50.19 | $49.44 | $49.61 | $49.61 | 172,680 |
| 2023-08-15 | $49.42 | $50.13 | $49.27 | $49.91 | $49.91 | 341,972 |
| 2023-08-14 | $49.64 | $49.89 | $49.40 | $49.77 | $49.77 | 292,454 |
| 2023-08-11 | $49.53 | $49.96 | $49.40 | $49.82 | $49.82 | 300,686 |
| 2023-08-10 | $50.28 | $50.67 | $49.62 | $49.69 | $49.69 | 247,067 |
| 2023-08-09 | $50.31 | $50.40 | $49.92 | $50.15 | $50.15 | 309,919 |
| 2023-08-08 | $50.05 | $50.14 | $49.57 | $50.01 | $50.01 | 223,824 |
| 2023-08-07 | $50.79 | $51.15 | $50.13 | $50.43 | $50.43 | 266,892 |
| 2023-08-04 | $51.57 | $51.60 | $50.59 | $50.78 | $50.78 | 327,620 |
| 2023-08-03 | $51.12 | $51.58 | $50.65 | $51.47 | $51.47 | 622,224 |
| 2023-08-02 | $51.04 | $51.45 | $50.59 | $51.14 | $51.14 | 563,720 |
| 2023-08-01 | $51.62 | $51.63 | $50.69 | $51.14 | $51.14 | 443,171 |
| 2023-07-31 | $51.26 | $51.66 | $50.80 | $51.58 | $51.58 | 3,075,399 |
| 2023-07-28 | $50.92 | $51.10 | $50.57 | $51.07 | $51.07 | 458,626 |
| 2023-07-27 | $51.66 | $51.89 | $50.60 | $50.86 | $50.86 | 328,654 |
| 2023-07-26 | $51.79 | $52.53 | $51.12 | $51.56 | $51.56 | 2,425,101 |
| 2023-07-25 | $51.33 | $51.83 | $51.06 | $51.65 | $51.65 | 783,456 |
| 2023-07-24 | $50.83 | $51.56 | $50.13 | $51.03 | $51.03 | 646,183 |
| 2023-07-21 | $50.30 | $50.82 | $49.76 | $50.70 | $50.70 | 535,650 |
| 2023-07-20 | $50.42 | $50.42 | $49.50 | $50.01 | $50.01 | 916,419 |
| 2023-07-19 | $48.72 | $49.85 | $48.10 | $49.78 | $49.78 | 632,245 |
| 2023-07-18 | $47.56 | $48.89 | $47.56 | $48.66 | $48.66 | 355,436 |
| 2023-07-17 | $47.65 | $48.20 | $47.40 | $47.72 | $47.72 | 351,910 |
| 2023-07-14 | $47.82 | $47.87 | $46.96 | $47.64 | $47.64 | 364,656 |
| 2023-07-13 | $47.47 | $47.90 | $47.33 | $47.70 | $47.70 | 471,842 |
| 2023-07-12 | $47.90 | $48.29 | $47.43 | $47.66 | $47.66 | 387,018 |
| 2023-07-11 | $46.77 | $47.45 | $46.77 | $47.21 | $47.21 | 764,436 |
| 2023-07-10 | $47.05 | $47.69 | $46.90 | $46.99 | $46.99 | 462,013 |
| 2023-07-07 | $46.94 | $47.52 | $46.78 | $47.10 | $47.10 | 871,897 |
| 2023-07-06 | $47.66 | $48.26 | $47.48 | $48.16 | $48.16 | 406,489 |
| 2023-07-05 | $47.85 | $48.53 | $47.52 | $48.18 | $48.18 | 567,065 |
| 2023-07-03 | $47.50 | $48.49 | $47.34 | $48.14 | $48.14 | 216,019 |
| 2023-06-30 | $47.96 | $48.11 | $47.53 | $47.57 | $47.57 | 557,363 |
| 2023-06-29 | $47.46 | $48.04 | $47.28 | $47.70 | $47.70 | 401,801 |
| 2023-06-28 | $47.51 | $47.60 | $46.92 | $47.54 | $47.54 | 494,482 |
| 2023-06-27 | $47.35 | $47.95 | $47.18 | $47.32 | $47.32 | 654,990 |
| 2023-06-26 | $48.21 | $48.72 | $47.29 | $47.31 | $47.31 | 1,052,560 |
| 2023-06-23 | $48.79 | $49.35 | $47.97 | $48.10 | $48.10 | 7,212,244 |
| 2023-06-22 | $49.13 | $49.43 | $48.59 | $49.22 | $49.22 | 701,030 |
| 2023-06-21 | $49.34 | $49.52 | $48.90 | $49.00 | $49.00 | 516,233 |
| 2023-06-20 | $48.83 | $49.86 | $48.69 | $49.34 | $49.34 | 584,122 |
| 2023-06-16 | $49.50 | $49.50 | $48.55 | $48.87 | $48.87 | 965,032 |
| 2023-06-15 | $48.47 | $49.13 | $47.72 | $48.97 | $48.97 | 493,972 |
| 2023-06-14 | $48.77 | $49.34 | $48.18 | $48.59 | $48.59 | 381,417 |
| 2023-06-13 | $48.99 | $49.88 | $48.37 | $48.89 | $48.89 | 520,490 |
| 2023-06-12 | $49.44 | $49.72 | $48.24 | $48.64 | $48.64 | 496,143 |
| 2023-06-09 | $49.91 | $49.98 | $49.24 | $49.26 | $49.26 | 251,088 |
| 2023-06-08 | $49.92 | $50.16 | $49.56 | $49.91 | $49.91 | 265,032 |
| 2023-06-07 | $49.59 | $50.42 | $49.59 | $50.15 | $50.15 | 373,797 |
| 2023-06-06 | $48.65 | $49.81 | $48.65 | $49.49 | $49.49 | 345,220 |
| 2023-06-05 | $49.00 | $49.12 | $47.48 | $48.50 | $48.50 | 489,900 |
| 2023-06-02 | $48.48 | $49.46 | $47.93 | $49.29 | $49.29 | 282,541 |
| 2023-06-01 | $47.88 | $48.04 | $47.37 | $47.76 | $47.76 | 338,705 |
| 2023-05-31 | $48.40 | $48.60 | $47.01 | $47.68 | $47.68 | 420,034 |
| 2023-05-30 | $49.35 | $49.38 | $48.52 | $48.53 | $48.53 | 217,599 |
| 2023-05-26 | $49.03 | $49.79 | $49.03 | $49.28 | $49.28 | 221,803 |
| 2023-05-25 | $49.06 | $49.24 | $48.49 | $49.13 | $49.13 | 250,169 |
| 2023-05-24 | $49.48 | $49.78 | $48.95 | $49.28 | $49.28 | 355,225 |
| 2023-05-23 | $49.20 | $49.97 | $48.56 | $49.44 | $49.44 | 452,190 |
| 2023-05-22 | $52.19 | $52.35 | $49.10 | $49.15 | $49.15 | 776,748 |
| 2023-05-19 | $53.48 | $53.48 | $51.85 | $52.25 | $52.25 | 267,140 |
| 2023-05-18 | $52.50 | $53.86 | $51.61 | $53.01 | $53.01 | 302,239 |
| 2023-05-17 | $50.78 | $51.36 | $50.56 | $51.19 | $51.19 | 193,850 |
| 2023-05-16 | $50.84 | $51.02 | $50.53 | $50.68 | $50.68 | 189,492 |
| 2023-05-15 | $50.64 | $51.13 | $50.40 | $50.92 | $50.92 | 275,383 |
| 2023-05-12 | $50.61 | $51.04 | $50.23 | $50.60 | $50.60 | 127,669 |
| 2023-05-11 | $50.16 | $50.64 | $49.93 | $50.57 | $50.57 | 203,353 |
| 2023-05-10 | $50.76 | $50.93 | $49.80 | $50.61 | $50.61 | 215,144 |
| 2023-05-09 | $50.50 | $50.52 | $49.88 | $50.08 | $50.08 | 200,280 |
| 2023-05-08 | $50.95 | $51.16 | $50.25 | $50.41 | $50.41 | 266,595 |
| 2023-05-05 | $50.68 | $51.21 | $50.40 | $50.89 | $50.89 | 140,405 |
| 2023-05-04 | $50.77 | $51.26 | $49.90 | $50.11 | $50.11 | 224,932 |
| 2023-05-03 | $51.62 | $51.95 | $51.03 | $51.19 | $51.19 | 248,352 |
| 2023-05-02 | $51.94 | $51.94 | $50.55 | $51.60 | $51.60 | 165,209 |
| 2023-05-01 | $51.07 | $52.49 | $51.07 | $52.23 | $52.23 | 148,319 |
| 2023-04-28 | $50.49 | $51.14 | $50.49 | $51.03 | $51.03 | 753,751 |
| 2023-04-27 | $49.90 | $50.97 | $49.90 | $50.69 | $50.69 | 210,922 |
| 2023-04-26 | $50.75 | $50.85 | $49.59 | $49.73 | $49.73 | 231,000 |
| 2023-04-25 | $51.75 | $52.52 | $51.10 | $51.20 | $51.20 | 161,448 |
| 2023-04-24 | $52.53 | $52.82 | $52.03 | $52.16 | $52.16 | 111,006 |
| 2023-04-21 | $52.46 | $52.71 | $52.03 | $52.45 | $52.45 | 162,339 |
| 2023-04-20 | $52.26 | $52.36 | $51.78 | $52.15 | $52.15 | 202,717 |
| 2023-04-19 | $52.54 | $52.58 | $52.02 | $52.37 | $52.37 | 156,799 |
| 2023-04-18 | $52.04 | $52.47 | $51.59 | $52.46 | $52.46 | 263,043 |
| 2023-04-17 | $52.44 | $52.49 | $51.46 | $51.91 | $51.91 | 156,257 |
| 2023-04-14 | $51.70 | $53.04 | $51.70 | $52.28 | $52.28 | 325,744 |
| 2023-04-13 | $52.53 | $52.61 | $52.01 | $52.57 | $52.57 | 174,208 |
| 2023-04-12 | $52.38 | $52.87 | $52.10 | $52.28 | $52.28 | 159,283 |
| 2023-04-11 | $51.88 | $52.47 | $51.85 | $52.01 | $52.01 | 135,742 |
| 2023-04-10 | $51.36 | $51.88 | $51.35 | $51.71 | $51.71 | 298,973 |
| 2023-04-06 | $51.60 | $51.71 | $51.16 | $51.56 | $51.56 | 180,495 |
| 2023-04-05 | $52.04 | $52.37 | $51.28 | $51.65 | $51.42 | 187,644 |
| 2023-04-04 | $53.50 | $53.50 | $52.15 | $52.36 | $52.13 | 194,432 |
| 2023-04-03 | $53.53 | $53.90 | $53.01 | $53.52 | $53.28 | 163,170 |
| 2023-03-31 | $53.18 | $53.76 | $53.09 | $53.73 | $53.49 | 256,682 |
| 2023-03-30 | $52.84 | $53.17 | $52.43 | $52.79 | $52.56 | 166,599 |
| 2023-03-29 | $52.71 | $52.89 | $52.49 | $52.55 | $52.32 | 175,627 |
| 2023-03-28 | $52.62 | $53.10 | $52.21 | $52.51 | $52.28 | 126,494 |
| 2023-03-27 | $52.91 | $52.91 | $52.51 | $52.62 | $52.39 | 392,139 |
| 2023-03-24 | $51.86 | $52.56 | $51.46 | $52.25 | $52.02 | 182,690 |
| 2023-03-23 | $52.13 | $52.65 | $51.91 | $52.00 | $51.77 | 257,503 |
| 2023-03-22 | $52.95 | $53.33 | $52.10 | $52.10 | $51.87 | 225,657 |
| 2023-03-21 | $53.07 | $53.45 | $52.48 | $52.92 | $52.68 | 211,203 |
| 2023-03-20 | $52.10 | $52.77 | $52.10 | $52.24 | $52.01 | 239,180 |
| 2023-03-17 | $52.45 | $52.45 | $51.29 | $51.57 | $51.57 | 1,369,283 |
| 2023-03-16 | $51.20 | $52.75 | $51.20 | $52.67 | $52.67 | 278,651 |
| 2023-03-15 | $51.69 | $52.18 | $51.27 | $51.70 | $51.70 | 331,758 |
| 2023-03-14 | $53.33 | $53.38 | $52.07 | $52.77 | $52.77 | 266,323 |
| 2023-03-13 | $51.87 | $52.81 | $51.76 | $51.99 | $51.99 | 247,054 |
| 2023-03-10 | $53.54 | $54.04 | $52.56 | $52.78 | $52.78 | 244,133 |
| 2023-03-09 | $54.56 | $54.66 | $53.74 | $53.82 | $53.82 | 160,890 |
| 2023-03-08 | $54.90 | $55.00 | $53.76 | $54.46 | $54.46 | 165,640 |
| 2023-03-07 | $54.45 | $54.78 | $53.97 | $54.73 | $54.73 | 171,746 |
| 2023-03-06 | $56.10 | $56.10 | $53.78 | $54.29 | $54.29 | 360,399 |
| 2023-03-03 | $56.16 | $56.35 | $55.07 | $56.09 | $56.09 | 234,306 |
| 2023-03-02 | $55.27 | $56.06 | $54.97 | $56.03 | $56.03 | 170,811 |
| 2023-03-01 | $55.16 | $55.52 | $54.84 | $55.50 | $55.50 | 322,372 |
| 2023-02-28 | $54.55 | $55.41 | $54.36 | $55.16 | $55.16 | 442,996 |
| 2023-02-27 | $54.46 | $55.46 | $54.38 | $54.65 | $54.65 | 231,905 |
| 2023-02-24 | $52.29 | $55.27 | $52.29 | $54.28 | $54.28 | 337,449 |
| 2023-02-23 | $52.53 | $52.88 | $51.85 | $52.51 | $52.51 | 230,286 |
| 2023-02-22 | $51.80 | $52.70 | $51.80 | $52.35 | $52.35 | 321,296 |
| 2023-02-21 | $52.70 | $52.73 | $51.63 | $51.68 | $51.68 | 128,551 |
| 2023-02-17 | $52.57 | $53.52 | $52.43 | $53.10 | $53.10 | 193,132 |
| 2023-02-16 | $51.76 | $52.48 | $51.76 | $52.28 | $52.28 | 122,301 |
| 2023-02-15 | $52.16 | $52.64 | $51.91 | $52.29 | $52.29 | 121,021 |
| 2023-02-14 | $52.79 | $52.79 | $51.87 | $52.41 | $52.41 | 251,148 |
| 2023-02-13 | $53.16 | $53.34 | $52.72 | $52.76 | $52.76 | 170,161 |
| 2023-02-10 | $52.44 | $53.28 | $52.44 | $53.00 | $53.00 | 148,469 |
| 2023-02-09 | $53.63 | $53.67 | $52.38 | $52.53 | $52.53 | 132,058 |
| 2023-02-08 | $54.01 | $54.13 | $53.19 | $53.19 | $53.19 | 192,213 |
| 2023-02-07 | $53.62 | $54.51 | $53.25 | $54.47 | $54.47 | 173,405 |
| 2023-02-06 | $54.52 | $54.62 | $53.88 | $54.09 | $54.09 | 137,441 |
| 2023-02-03 | $54.89 | $55.21 | $54.52 | $54.77 | $54.77 | 220,696 |
| 2023-02-02 | $55.36 | $55.69 | $54.83 | $55.05 | $55.05 | 244,066 |
| 2023-02-01 | $53.33 | $55.72 | $53.33 | $55.22 | $55.22 | 234,532 |
| 2023-01-31 | $52.41 | $53.88 | $52.35 | $53.47 | $53.47 | 742,678 |
| 2023-01-30 | $52.18 | $52.44 | $51.89 | $52.39 | $52.39 | 155,007 |
| 2023-01-27 | $52.59 | $52.89 | $52.30 | $52.49 | $52.49 | 120,782 |
| 2023-01-26 | $52.66 | $52.86 | $52.13 | $52.78 | $52.78 | 150,850 |
| 2023-01-25 | $50.78 | $52.48 | $50.78 | $52.40 | $52.40 | 167,654 |
| 2023-01-24 | $50.80 | $51.18 | $50.61 | $50.96 | $50.96 | 165,993 |
| 2023-01-23 | $51.09 | $51.35 | $50.89 | $51.08 | $51.08 | 152,894 |
| 2023-01-20 | $51.12 | $51.72 | $50.91 | $51.12 | $51.12 | 183,189 |
| 2023-01-19 | $51.50 | $51.51 | $50.84 | $50.97 | $50.97 | 167,651 |
| 2023-01-18 | $51.60 | $52.05 | $51.17 | $51.50 | $51.50 | 130,793 |
| 2023-01-17 | $51.66 | $52.01 | $51.39 | $51.39 | $51.39 | 223,032 |
| 2023-01-13 | $49.90 | $51.55 | $49.89 | $51.55 | $51.55 | 206,815 |
| 2023-01-12 | $49.37 | $50.17 | $48.75 | $50.08 | $50.08 | 184,053 |
| 2023-01-11 | $48.96 | $49.10 | $48.66 | $49.05 | $49.05 | 90,322 |
| 2023-01-10 | $47.50 | $48.80 | $47.32 | $48.74 | $48.74 | 205,226 |
| 2023-01-09 | $47.95 | $48.56 | $47.58 | $47.82 | $47.82 | 166,397 |
| 2023-01-06 | $47.60 | $48.16 | $47.53 | $47.89 | $47.66 | 134,124 |
| 2023-01-05 | $47.02 | $47.44 | $46.55 | $47.08 | $46.85 | 134,427 |
| 2023-01-04 | $46.84 | $47.43 | $46.66 | $47.01 | $46.78 | 144,031 |
| 2023-01-03 | $47.52 | $47.77 | $46.00 | $46.50 | $46.28 | 234,873 |
| 2022-12-30 | $47.62 | $47.62 | $46.80 | $47.10 | $46.87 | 178,114 |
| 2022-12-29 | $47.29 | $47.96 | $47.29 | $47.77 | $47.54 | 183,315 |
| 2022-12-28 | $47.20 | $47.51 | $46.79 | $46.94 | $46.72 | 208,228 |
| 2022-12-27 | $46.73 | $47.57 | $46.55 | $47.10 | $46.87 | 265,401 |
| 2022-12-23 | $45.85 | $46.83 | $45.85 | $46.46 | $46.46 | 161,321 |
| 2022-12-22 | $46.00 | $46.17 | $45.45 | $45.93 | $45.93 | 184,241 |
| 2022-12-21 | $46.00 | $46.43 | $45.77 | $46.22 | $46.22 | 116,343 |
| 2022-12-20 | $45.34 | $45.61 | $45.20 | $45.60 | $45.60 | 149,136 |
| 2022-12-19 | $45.72 | $45.86 | $45.13 | $45.32 | $45.32 | 214,087 |
| 2022-12-16 | $44.71 | $45.79 | $44.71 | $45.75 | $45.75 | 793,327 |
| 2022-12-15 | $45.72 | $45.72 | $44.89 | $45.16 | $45.16 | 208,629 |
| 2022-12-14 | $46.66 | $47.13 | $45.63 | $45.85 | $45.85 | 207,315 |
| 2022-12-13 | $47.22 | $47.68 | $45.26 | $46.70 | $46.70 | 214,870 |
| 2022-12-12 | $46.00 | $46.13 | $45.48 | $45.91 | $45.91 | 166,265 |
| 2022-12-09 | $46.00 | $46.44 | $45.87 | $45.96 | $45.96 | 134,178 |
| 2022-12-08 | $46.47 | $46.75 | $45.99 | $46.29 | $46.29 | 89,151 |
| 2022-12-07 | $46.89 | $47.44 | $46.28 | $46.33 | $46.33 | 110,602 |
| 2022-12-06 | $47.58 | $47.74 | $46.67 | $47.12 | $47.12 | 123,351 |
| 2022-12-05 | $47.97 | $48.08 | $47.17 | $47.35 | $47.35 | 111,894 |
| 2022-12-02 | $47.38 | $48.10 | $47.38 | $47.89 | $47.89 | 92,525 |
| 2022-12-01 | $48.24 | $48.59 | $47.86 | $47.97 | $47.97 | 103,629 |
| 2022-11-30 | $47.25 | $47.97 | $46.63 | $47.90 | $47.90 | 225,802 |
| 2022-11-29 | $47.20 | $47.78 | $46.91 | $47.31 | $47.31 | 97,640 |
| 2022-11-28 | $48.15 | $48.37 | $47.26 | $47.35 | $47.35 | 141,710 |
| 2022-11-25 | $48.61 | $48.64 | $48.16 | $48.30 | $48.30 | 100,208 |
| 2022-11-23 | $48.04 | $48.66 | $48.04 | $48.31 | $48.31 | 78,282 |
| 2022-11-22 | $47.86 | $48.34 | $47.79 | $48.17 | $48.17 | 92,424 |
| 2022-11-21 | $48.05 | $48.67 | $47.72 | $47.87 | $47.87 | 174,127 |
| 2022-11-18 | $49.54 | $50.11 | $47.88 | $48.11 | $48.11 | 237,803 |
| 2022-11-17 | $49.63 | $49.63 | $46.93 | $48.69 | $48.69 | 180,255 |
| 2022-11-16 | $48.43 | $48.74 | $48.07 | $48.14 | $48.14 | 131,835 |
| 2022-11-15 | $48.77 | $49.29 | $48.08 | $48.42 | $48.42 | 155,334 |
| 2022-11-14 | $48.32 | $48.86 | $48.01 | $48.09 | $48.09 | 135,505 |
| 2022-11-11 | $48.89 | $48.91 | $48.14 | $48.40 | $48.40 | 142,966 |
| 2022-11-10 | $47.98 | $48.84 | $47.78 | $48.52 | $48.52 | 146,278 |
| 2022-11-09 | $47.02 | $47.38 | $46.36 | $46.63 | $46.63 | 135,008 |
| 2022-11-08 | $47.20 | $47.77 | $46.59 | $47.32 | $47.32 | 159,888 |
| 2022-11-07 | $47.00 | $47.27 | $46.51 | $47.17 | $47.17 | 118,023 |
| 2022-11-04 | $46.04 | $46.83 | $45.91 | $46.58 | $46.58 | 103,341 |
| 2022-11-03 | $45.05 | $45.91 | $44.56 | $45.57 | $45.57 | 191,174 |
| 2022-11-02 | $46.31 | $46.94 | $45.39 | $45.49 | $45.49 | 160,227 |
| 2022-11-01 | $46.27 | $46.98 | $45.81 | $46.51 | $46.51 | 247,101 |
| 2022-10-31 | $46.05 | $46.33 | $45.61 | $45.75 | $45.75 | 1,381,164 |
| 2022-10-28 | $45.35 | $46.19 | $45.04 | $46.15 | $46.15 | 229,903 |
| 2022-10-27 | $45.01 | $45.39 | $44.51 | $44.98 | $44.98 | 240,211 |
| 2022-10-26 | $45.35 | $45.81 | $44.22 | $44.62 | $44.62 | 222,781 |
| 2022-10-25 | $44.18 | $44.88 | $43.87 | $44.86 | $44.86 | 275,992 |
| 2022-10-24 | $43.68 | $44.19 | $43.28 | $43.99 | $43.99 | 200,907 |
| 2022-10-21 | $42.74 | $43.71 | $42.47 | $43.55 | $43.55 | 205,627 |
| 2022-10-20 | $42.93 | $43.42 | $42.38 | $42.57 | $42.57 | 225,396 |
| 2022-10-19 | $42.88 | $43.43 | $42.34 | $43.00 | $43.00 | 157,798 |
| 2022-10-18 | $43.00 | $43.63 | $43.00 | $43.19 | $43.19 | 124,648 |
| 2022-10-17 | $42.47 | $42.89 | $42.18 | $42.49 | $42.49 | 180,313 |
| 2022-10-14 | $42.37 | $42.67 | $41.75 | $41.96 | $41.96 | 137,979 |
| 2022-10-13 | $41.21 | $42.72 | $40.52 | $42.29 | $42.29 | 208,188 |
| 2022-10-12 | $43.03 | $43.03 | $42.10 | $42.14 | $42.14 | 168,702 |
| 2022-10-11 | $42.34 | $43.24 | $42.28 | $42.88 | $42.88 | 172,027 |
| 2022-10-10 | $42.50 | $42.93 | $42.08 | $42.60 | $42.60 | 133,855 |
| 2022-10-07 | $42.66 | $42.75 | $41.75 | $42.25 | $42.25 | 255,039 |
| 2022-10-06 | $42.63 | $43.03 | $42.53 | $42.94 | $42.94 | 147,799 |
| 2022-10-05 | $43.04 | $43.38 | $42.53 | $43.05 | $42.82 | 155,901 |
| 2022-10-04 | $43.11 | $44.00 | $43.11 | $43.63 | $43.40 | 206,893 |
| 2022-10-03 | $42.11 | $43.10 | $41.97 | $42.72 | $42.49 | 347,585 |
| 2022-09-30 | $41.94 | $42.47 | $41.54 | $41.73 | $41.73 | 337,364 |
| 2022-09-29 | $41.40 | $41.80 | $40.73 | $41.79 | $41.79 | 194,157 |
| 2022-09-28 | $41.81 | $42.41 | $41.14 | $41.90 | $41.90 | 243,819 |
| 2022-09-27 | $42.07 | $42.24 | $40.89 | $41.46 | $41.46 | 339,283 |
| 2022-09-26 | $41.97 | $42.42 | $41.50 | $41.57 | $41.57 | 338,988 |
| 2022-09-23 | $42.23 | $42.45 | $41.69 | $42.06 | $42.06 | 233,330 |
| 2022-09-22 | $42.36 | $42.86 | $41.89 | $42.53 | $42.53 | 212,205 |
| 2022-09-21 | $43.28 | $43.57 | $42.53 | $42.60 | $42.60 | 153,244 |
| 2022-09-20 | $43.41 | $43.41 | $42.10 | $42.85 | $42.85 | 262,203 |
| 2022-09-19 | $43.15 | $43.95 | $43.05 | $43.89 | $43.89 | 210,896 |
| 2022-09-16 | $42.72 | $43.45 | $42.33 | $43.23 | $43.23 | 1,048,411 |
| 2022-09-15 | $42.74 | $43.61 | $42.37 | $43.25 | $43.25 | 313,438 |
| 2022-09-14 | $43.18 | $43.24 | $42.07 | $42.81 | $42.81 | 329,398 |
| 2022-09-13 | $44.33 | $44.33 | $43.18 | $43.34 | $43.34 | 309,273 |
| 2022-09-12 | $45.18 | $45.34 | $44.78 | $45.03 | $45.03 | 201,024 |
| 2022-09-09 | $44.03 | $45.01 | $43.72 | $44.76 | $44.76 | 222,566 |
| 2022-09-08 | $43.58 | $43.89 | $42.66 | $43.76 | $43.76 | 174,933 |
| 2022-09-07 | $43.09 | $43.94 | $42.85 | $43.92 | $43.92 | 210,282 |
| 2022-09-06 | $45.45 | $45.58 | $42.42 | $42.98 | $42.98 | 309,559 |
| 2022-09-02 | $46.53 | $46.80 | $45.48 | $45.56 | $45.56 | 271,334 |
| 2022-09-01 | $46.83 | $46.83 | $45.09 | $46.30 | $46.30 | 191,233 |
| 2022-08-31 | $47.34 | $47.34 | $46.42 | $46.54 | $46.54 | 209,406 |
| 2022-08-30 | $47.68 | $47.68 | $46.92 | $47.40 | $47.40 | 132,542 |
| 2022-08-29 | $47.65 | $47.91 | $47.15 | $47.75 | $47.75 | 123,923 |
| 2022-08-26 | $49.78 | $49.78 | $47.86 | $48.00 | $48.00 | 137,472 |
| 2022-08-25 | $48.47 | $49.40 | $48.46 | $49.34 | $49.34 | 155,374 |
| 2022-08-24 | $48.33 | $48.60 | $48.00 | $48.53 | $48.53 | 106,675 |
| 2022-08-23 | $48.59 | $49.04 | $48.23 | $48.24 | $48.24 | 100,362 |
| 2022-08-22 | $48.96 | $49.00 | $48.32 | $48.81 | $48.81 | 160,394 |
| 2022-08-19 | $49.79 | $49.83 | $49.13 | $49.33 | $49.33 | 169,269 |
| 2022-08-18 | $50.27 | $50.39 | $49.68 | $49.97 | $49.97 | 112,957 |
| 2022-08-17 | $50.42 | $50.42 | $49.74 | $49.98 | $49.98 | 136,012 |
| 2022-08-16 | $50.13 | $50.82 | $50.00 | $50.59 | $50.59 | 107,482 |
| 2022-08-15 | $49.38 | $50.78 | $49.36 | $50.53 | $50.53 | 139,269 |
| 2022-08-12 | $49.15 | $49.86 | $48.99 | $49.85 | $49.85 | 121,480 |
| 2022-08-11 | $49.01 | $49.39 | $48.21 | $48.99 | $48.99 | 133,372 |
| 2022-08-10 | $47.94 | $49.01 | $47.81 | $48.49 | $48.49 | 222,826 |
| 2022-08-09 | $46.87 | $47.19 | $46.38 | $46.94 | $46.94 | 187,344 |
| 2022-08-08 | $46.86 | $47.37 | $46.65 | $46.87 | $46.87 | 144,141 |
| 2022-08-05 | $46.93 | $47.00 | $46.31 | $46.71 | $46.71 | 104,993 |
| 2022-08-04 | $47.88 | $47.88 | $46.78 | $47.15 | $47.15 | 127,282 |
| 2022-08-03 | $47.79 | $47.85 | $47.23 | $47.69 | $47.69 | 142,689 |
| 2022-08-02 | $49.32 | $49.32 | $47.60 | $47.67 | $47.67 | 276,140 |
| 2022-08-01 | $47.75 | $49.90 | $47.35 | $49.60 | $49.60 | 241,392 |
| 2022-07-29 | $47.52 | $48.00 | $47.33 | $47.85 | $47.85 | 594,035 |
| 2022-07-28 | $47.50 | $47.78 | $46.94 | $47.57 | $47.57 | 186,578 |
| 2022-07-27 | $47.61 | $47.78 | $46.83 | $47.38 | $47.38 | 234,534 |
| 2022-07-26 | $47.70 | $47.91 | $47.26 | $47.47 | $47.47 | 164,893 |
| 2022-07-25 | $47.24 | $47.85 | $47.18 | $47.63 | $47.63 | 163,754 |
| 2022-07-22 | $47.96 | $48.00 | $46.99 | $47.45 | $47.45 | 127,369 |
| 2022-07-21 | $47.22 | $47.92 | $46.71 | $47.84 | $47.84 | 183,326 |
| 2022-07-20 | $47.10 | $47.78 | $46.67 | $47.63 | $47.63 | 195,613 |
| 2022-07-19 | $45.65 | $47.18 | $45.65 | $47.06 | $47.06 | 179,750 |
| 2022-07-18 | $45.92 | $46.06 | $45.17 | $45.45 | $45.45 | 261,081 |
| 2022-07-15 | $45.51 | $45.93 | $44.74 | $45.48 | $45.48 | 158,205 |
| 2022-07-14 | $44.08 | $44.91 | $44.00 | $44.83 | $44.83 | 252,387 |
| 2022-07-13 | $44.15 | $44.68 | $43.91 | $44.63 | $44.63 | 187,829 |
| 2022-07-12 | $44.30 | $45.37 | $43.69 | $44.43 | $44.43 | 130,680 |
| 2022-07-11 | $44.93 | $45.11 | $44.10 | $44.30 | $44.30 | 175,418 |
| 2022-07-08 | $46.65 | $46.65 | $44.99 | $45.19 | $45.19 | 212,479 |
| 2022-07-07 | $46.04 | $46.74 | $46.04 | $46.61 | $46.61 | 171,220 |
| 2022-07-06 | $46.81 | $46.90 | $45.78 | $46.34 | $46.12 | 135,865 |
| 2022-07-05 | $46.39 | $46.99 | $45.39 | $46.97 | $46.74 | 298,046 |
| 2022-07-01 | $46.92 | $47.81 | $46.61 | $47.19 | $46.96 | 160,226 |
| 2022-06-30 | $45.91 | $47.25 | $45.81 | $47.24 | $47.01 | 194,878 |
| 2022-06-29 | $46.55 | $46.57 | $45.81 | $46.43 | $46.21 | 115,634 |
| 2022-06-28 | $47.58 | $47.94 | $46.46 | $46.48 | $46.26 | 182,626 |
| 2022-06-27 | $46.86 | $47.54 | $46.39 | $47.13 | $46.90 | 325,035 |
| 2022-06-24 | $44.94 | $46.32 | $44.80 | $46.30 | $46.08 | 1,095,180 |
| 2022-06-23 | $44.79 | $45.21 | $44.11 | $44.54 | $44.33 | 166,739 |
| 2022-06-22 | $44.17 | $45.30 | $43.78 | $44.86 | $44.64 | 227,639 |
| 2022-06-21 | $44.58 | $44.97 | $43.69 | $44.39 | $44.18 | 233,154 |
| 2022-06-17 | $44.26 | $44.82 | $43.54 | $43.86 | $43.65 | 433,961 |
| 2022-06-16 | $45.50 | $45.50 | $43.63 | $43.89 | $43.68 | 300,272 |
| 2022-06-15 | $46.67 | $46.67 | $45.92 | $46.04 | $45.82 | 296,366 |
| 2022-06-14 | $46.09 | $46.37 | $45.47 | $46.00 | $45.78 | 219,059 |
| 2022-06-13 | $46.24 | $46.58 | $45.76 | $46.00 | $45.78 | 218,484 |
| 2022-06-10 | $47.49 | $47.49 | $46.89 | $47.09 | $46.86 | 153,909 |
| 2022-06-09 | $48.09 | $48.26 | $47.73 | $47.95 | $47.72 | 146,029 |
| 2022-06-08 | $48.50 | $48.56 | $47.94 | $48.41 | $48.18 | 143,324 |
| 2022-06-07 | $48.47 | $48.81 | $48.09 | $48.79 | $48.56 | 179,284 |
| 2022-06-06 | $49.29 | $49.58 | $48.68 | $48.88 | $48.65 | 145,147 |
| 2022-06-03 | $47.98 | $48.99 | $47.94 | $48.71 | $48.48 | 210,336 |
| 2022-06-02 | $47.86 | $48.43 | $47.72 | $48.38 | $48.15 | 162,645 |
| 2022-06-01 | $48.32 | $48.56 | $47.93 | $47.97 | $47.74 | 214,394 |
| 2022-05-31 | $49.47 | $50.09 | $48.07 | $48.51 | $48.28 | 259,171 |
| 2022-05-27 | $48.71 | $50.04 | $48.37 | $49.99 | $49.75 | 201,632 |
| 2022-05-26 | $48.51 | $48.93 | $46.89 | $48.33 | $48.10 | 232,694 |
| 2022-05-25 | $45.06 | $46.12 | $45.06 | $45.87 | $45.65 | 189,821 |
| 2022-05-24 | $44.53 | $45.42 | $44.10 | $45.37 | $45.15 | 227,841 |
| 2022-05-23 | $45.14 | $45.26 | $44.61 | $44.90 | $44.68 | 157,497 |
| 2022-05-20 | $44.96 | $44.96 | $43.74 | $44.68 | $44.47 | 161,704 |
| 2022-05-19 | $44.02 | $45.37 | $43.93 | $44.73 | $44.52 | 191,106 |
| 2022-05-18 | $44.87 | $45.23 | $44.09 | $44.50 | $44.29 | 263,645 |
| 2022-05-17 | $45.05 | $45.76 | $44.81 | $45.53 | $45.31 | 159,022 |
| 2022-05-16 | $43.97 | $44.76 | $43.50 | $44.52 | $44.31 | 240,384 |
| 2022-05-13 | $44.13 | $44.81 | $43.81 | $44.29 | $44.08 | 259,719 |
| 2022-05-12 | $43.71 | $44.05 | $42.84 | $43.71 | $43.50 | 225,616 |
| 2022-05-11 | $44.96 | $45.18 | $43.57 | $43.70 | $43.49 | 201,537 |
| 2022-05-10 | $45.97 | $46.10 | $44.46 | $44.85 | $44.63 | 285,122 |
| 2022-05-09 | $45.16 | $45.95 | $45.01 | $45.56 | $45.34 | 363,443 |
| 2022-05-06 | $45.65 | $46.22 | $44.96 | $45.54 | $45.32 | 314,654 |
| 2022-05-05 | $47.13 | $47.30 | $45.40 | $45.90 | $45.68 | 298,038 |
| 2022-05-04 | $45.61 | $47.84 | $45.61 | $47.72 | $47.49 | 346,319 |
| 2022-05-03 | $45.72 | $46.09 | $45.29 | $45.78 | $45.56 | 316,400 |
| 2022-05-02 | $44.86 | $45.89 | $44.70 | $45.69 | $45.47 | 411,167 |
| 2022-04-29 | $45.46 | $45.74 | $44.43 | $44.75 | $44.54 | 1,619,740 |
| 2022-04-28 | $45.55 | $46.05 | $44.71 | $45.86 | $45.64 | 285,304 |
| 2022-04-27 | $45.58 | $46.09 | $45.04 | $45.23 | $45.01 | 270,878 |
| 2022-04-26 | $46.14 | $46.72 | $45.76 | $45.77 | $45.55 | 252,740 |
| 2022-04-25 | $45.79 | $46.61 | $45.03 | $46.57 | $46.35 | 311,839 |
| 2022-04-22 | $45.94 | $46.48 | $45.77 | $45.88 | $45.66 | 230,672 |
| 2022-04-21 | $46.62 | $46.88 | $45.86 | $46.10 | $45.88 | 236,072 |
| 2022-04-20 | $46.12 | $46.70 | $46.04 | $46.10 | $45.88 | 182,067 |
| 2022-04-19 | $44.72 | $45.73 | $44.72 | $45.60 | $45.38 | 396,022 |
| 2022-04-18 | $44.93 | $45.32 | $44.56 | $44.63 | $44.42 | 260,889 |
| 2022-04-14 | $45.74 | $46.02 | $44.82 | $44.92 | $44.70 | 287,628 |
| 2022-04-13 | $45.29 | $45.88 | $45.18 | $45.55 | $45.33 | 211,652 |
| 2022-04-12 | $45.53 | $46.13 | $45.14 | $45.22 | $45.00 | 372,007 |
| 2022-04-11 | $45.65 | $46.27 | $45.04 | $45.15 | $44.93 | 330,063 |
| 2022-04-08 | $45.65 | $46.32 | $45.53 | $45.93 | $45.71 | 296,092 |
| 2022-04-07 | $45.13 | $45.92 | $44.93 | $45.59 | $45.37 | 520,459 |
| 2022-04-06 | $44.81 | $45.60 | $44.29 | $45.26 | $44.82 | 344,081 |
| 2022-04-05 | $45.50 | $45.97 | $45.12 | $45.17 | $44.73 | 208,937 |
| 2022-04-04 | $46.59 | $46.71 | $45.64 | $45.73 | $45.29 | 202,514 |
| 2022-04-01 | $46.36 | $47.39 | $46.00 | $46.50 | $46.05 | 597,646 |
| 2022-03-31 | $47.13 | $47.37 | $46.18 | $46.27 | $45.82 | 265,712 |
| 2022-03-30 | $47.41 | $48.01 | $47.19 | $47.32 | $46.86 | 186,746 |
| 2022-03-29 | $47.49 | $47.98 | $46.99 | $47.52 | $47.06 | 177,075 |
| 2022-03-28 | $46.56 | $47.20 | $46.38 | $46.82 | $46.37 | 289,868 |
| 2022-03-25 | $46.35 | $46.93 | $45.90 | $46.75 | $46.30 | 173,932 |
| 2022-03-24 | $45.77 | $46.29 | $45.12 | $46.13 | $45.68 | 156,073 |
| 2022-03-23 | $46.12 | $46.54 | $45.74 | $45.75 | $45.31 | 262,317 |
| 2022-03-22 | $46.57 | $46.86 | $45.91 | $46.38 | $45.93 | 173,961 |
| 2022-03-21 | $46.48 | $47.03 | $45.82 | $46.15 | $45.70 | 187,055 |
| 2022-03-18 | $45.97 | $46.56 | $45.32 | $46.56 | $46.11 | 454,656 |
| 2022-03-17 | $45.20 | $46.44 | $45.12 | $45.86 | $45.42 | 239,981 |
| 2022-03-16 | $43.91 | $45.51 | $43.91 | $45.46 | $45.02 | 279,881 |
| 2022-03-15 | $43.16 | $43.87 | $42.96 | $43.68 | $43.26 | 289,381 |
| 2022-03-14 | $42.19 | $42.72 | $41.70 | $42.67 | $42.26 | 265,530 |
| 2022-03-11 | $42.78 | $43.10 | $41.73 | $41.88 | $41.47 | 167,668 |
| 2022-03-10 | $43.39 | $43.50 | $42.14 | $42.81 | $42.40 | 205,933 |
| 2022-03-09 | $44.44 | $44.61 | $43.93 | $43.99 | $43.56 | 141,584 |
| 2022-03-08 | $45.31 | $45.51 | $43.71 | $43.75 | $43.33 | 232,849 |
| 2022-03-07 | $46.16 | $46.16 | $45.35 | $45.39 | $44.95 | 230,413 |
| 2022-03-04 | $45.79 | $46.34 | $45.67 | $46.17 | $45.72 | 134,583 |
| 2022-03-03 | $46.09 | $46.52 | $45.73 | $46.45 | $46.00 | 179,322 |
| 2022-03-02 | $45.02 | $46.14 | $45.02 | $45.83 | $45.39 | 182,344 |
| 2022-03-01 | $45.78 | $46.37 | $44.63 | $44.97 | $44.53 | 252,249 |
| 2022-02-28 | $45.87 | $46.35 | $45.37 | $46.08 | $45.63 | 193,633 |
| 2022-02-25 | $45.66 | $46.71 | $45.57 | $46.50 | $46.05 | 211,069 |
| 2022-02-24 | $45.05 | $45.70 | $44.57 | $45.50 | $45.06 | 252,696 |
| 2022-02-23 | $45.91 | $46.57 | $45.63 | $45.66 | $45.22 | 225,815 |
| 2022-02-22 | $46.56 | $46.61 | $45.31 | $45.70 | $45.26 | 323,245 |
| 2022-02-18 | $47.04 | $47.81 | $46.32 | $46.55 | $46.10 | 382,222 |
| 2022-02-17 | $49.90 | $50.10 | $48.56 | $48.89 | $48.42 | 269,205 |
| 2022-02-16 | $49.02 | $50.26 | $48.76 | $50.25 | $49.76 | 353,394 |
| 2022-02-15 | $49.44 | $50.40 | $48.95 | $49.04 | $48.56 | 153,203 |
| 2022-02-14 | $49.16 | $49.61 | $48.85 | $49.31 | $48.83 | 183,123 |
| 2022-02-11 | $48.89 | $49.38 | $48.44 | $49.01 | $48.54 | 182,413 |
| 2022-02-10 | $48.90 | $49.45 | $48.37 | $48.66 | $48.19 | 281,574 |
| 2022-02-09 | $50.24 | $50.85 | $49.36 | $49.54 | $49.06 | 170,263 |
| 2022-02-08 | $49.19 | $50.23 | $49.19 | $50.08 | $49.59 | 174,023 |
| 2022-02-07 | $49.33 | $49.54 | $48.79 | $49.23 | $48.75 | 288,342 |
| 2022-02-04 | $50.40 | $50.85 | $49.17 | $49.51 | $49.03 | 226,450 |
| 2022-02-03 | $50.95 | $51.34 | $50.70 | $50.85 | $50.36 | 157,206 |
| 2022-02-02 | $51.12 | $51.35 | $50.76 | $51.07 | $50.58 | 218,959 |
| 2022-02-01 | $51.93 | $52.42 | $51.13 | $51.43 | $50.93 | 191,439 |
| 2022-01-31 | $51.88 | $52.17 | $51.44 | $51.92 | $51.42 | 425,673 |
| 2022-01-28 | $51.32 | $52.36 | $51.00 | $52.28 | $51.77 | 256,971 |
| 2022-01-27 | $50.57 | $52.37 | $50.57 | $51.37 | $50.87 | 249,179 |
| 2022-01-26 | $52.70 | $53.06 | $50.85 | $51.50 | $51.00 | 362,250 |
| 2022-01-25 | $52.54 | $52.96 | $51.44 | $52.24 | $51.73 | 582,081 |
| 2022-01-24 | $51.64 | $53.36 | $51.35 | $53.19 | $52.67 | 332,415 |
| 2022-01-21 | $51.82 | $52.96 | $51.81 | $52.22 | $51.71 | 333,871 |
| 2022-01-20 | $52.56 | $52.87 | $51.74 | $51.92 | $51.42 | 163,146 |
| 2022-01-19 | $53.34 | $53.48 | $52.54 | $52.71 | $52.20 | 146,477 |
| 2022-01-18 | $53.44 | $53.59 | $53.00 | $53.22 | $52.70 | 119,774 |
| 2022-01-14 | $53.15 | $54.21 | $53.10 | $53.82 | $53.30 | 153,792 |
| 2022-01-13 | $53.16 | $53.68 | $53.09 | $53.54 | $53.02 | 274,460 |
| 2022-01-12 | $53.21 | $53.41 | $52.40 | $52.91 | $52.40 | 493,126 |
| 2022-01-11 | $53.11 | $53.24 | $52.27 | $53.11 | $52.60 | 107,219 |
| 2022-01-10 | $53.31 | $53.62 | $52.85 | $53.01 | $52.50 | 124,890 |
| 2022-01-07 | $53.99 | $54.17 | $53.43 | $53.49 | $52.97 | 183,360 |
| 2022-01-06 | $53.70 | $54.60 | $53.56 | $54.37 | $53.62 | 117,230 |
| 2022-01-05 | $54.43 | $55.05 | $53.67 | $53.74 | $53.00 | 243,384 |
| 2022-01-04 | $54.54 | $54.79 | $54.22 | $54.37 | $53.62 | 87,142 |
| 2022-01-03 | $54.21 | $54.54 | $53.65 | $54.31 | $53.56 | 146,119 |
| 2021-12-31 | $54.18 | $54.39 | $53.69 | $53.90 | $53.15 | 106,571 |
| 2021-12-30 | $55.25 | $55.45 | $54.04 | $54.17 | $53.42 | 99,452 |
| 2021-12-29 | $54.82 | $55.18 | $54.39 | $55.01 | $54.25 | 82,723 |
| 2021-12-28 | $54.16 | $54.89 | $54.16 | $54.66 | $53.90 | 77,243 |
| 2021-12-27 | $53.85 | $54.38 | $53.48 | $54.29 | $53.54 | 87,825 |
| 2021-12-23 | $54.02 | $54.34 | $53.60 | $53.80 | $53.06 | 267,321 |
| 2021-12-22 | $53.12 | $53.82 | $52.81 | $53.72 | $52.98 | 187,095 |
| 2021-12-21 | $52.42 | $53.25 | $52.42 | $52.97 | $52.24 | 170,179 |
| 2021-12-20 | $52.15 | $52.48 | $51.10 | $52.25 | $51.53 | 242,455 |
| 2021-12-17 | $52.79 | $53.42 | $52.50 | $52.58 | $51.85 | 582,942 |
| 2021-12-16 | $53.37 | $53.51 | $52.78 | $53.02 | $52.29 | 252,240 |
| 2021-12-15 | $52.28 | $53.12 | $51.77 | $52.97 | $52.24 | 267,058 |
| 2021-12-14 | $52.46 | $53.07 | $51.86 | $52.28 | $51.56 | 281,001 |
| 2021-12-13 | $52.45 | $52.70 | $51.94 | $52.39 | $51.66 | 265,570 |
| 2021-12-10 | $52.64 | $52.96 | $52.51 | $52.80 | $52.07 | 188,097 |
| 2021-12-09 | $52.67 | $53.00 | $52.44 | $52.50 | $51.77 | 103,898 |
| 2021-12-08 | $52.99 | $53.29 | $52.64 | $53.12 | $52.38 | 139,974 |
| 2021-12-07 | $53.75 | $54.54 | $52.82 | $52.96 | $52.23 | 187,998 |
| 2021-12-06 | $53.01 | $54.22 | $53.01 | $53.30 | $52.56 | 196,960 |
| 2021-12-03 | $52.56 | $52.83 | $51.97 | $52.45 | $51.72 | 151,198 |
| 2021-12-02 | $51.15 | $52.60 | $50.63 | $52.25 | $51.53 | 253,614 |
| 2021-12-01 | $51.37 | $51.98 | $50.57 | $50.67 | $49.97 | 301,857 |
| 2021-11-30 | $50.02 | $50.72 | $49.59 | $50.25 | $49.55 | 351,700 |
| 2021-11-29 | $50.95 | $50.95 | $50.02 | $50.62 | $49.92 | 216,992 |
| 2021-11-26 | $49.47 | $50.37 | $49.47 | $50.35 | $49.65 | 189,978 |
| 2021-11-24 | $51.10 | $51.23 | $50.59 | $50.86 | $50.16 | 59,440 |
| 2021-11-23 | $50.52 | $51.50 | $50.45 | $51.46 | $50.75 | 127,868 |
| 2021-11-22 | $50.42 | $51.24 | $50.20 | $50.33 | $49.63 | 197,656 |
| 2021-11-19 | $49.67 | $50.62 | $49.39 | $50.29 | $49.59 | 154,556 |
| 2021-11-18 | $53.41 | $53.41 | $49.00 | $49.97 | $49.28 | 372,212 |
| 2021-11-17 | $54.19 | $54.19 | $53.06 | $53.68 | $52.94 | 152,621 |
| 2021-11-16 | $54.35 | $54.79 | $53.99 | $54.23 | $53.48 | 114,288 |
| 2021-11-15 | $54.97 | $55.04 | $53.58 | $54.53 | $53.78 | 243,480 |
| 2021-11-12 | $55.03 | $55.03 | $54.35 | $54.60 | $53.84 | 81,954 |
| 2021-11-11 | $55.08 | $55.26 | $54.43 | $54.76 | $54.00 | 78,022 |
| 2021-11-10 | $55.18 | $55.45 | $54.72 | $54.82 | $54.06 | 90,297 |
| 2021-11-09 | $55.67 | $55.67 | $54.89 | $55.11 | $54.35 | 201,121 |
| 2021-11-08 | $55.89 | $55.95 | $55.25 | $55.60 | $54.83 | 106,213 |
| 2021-11-05 | $54.71 | $55.79 | $54.27 | $55.62 | $54.85 | 113,708 |
| 2021-11-04 | $54.65 | $54.98 | $53.75 | $54.04 | $53.29 | 170,889 |
| 2021-11-03 | $53.41 | $54.79 | $53.26 | $54.43 | $53.68 | 100,809 |
| 2021-11-02 | $53.19 | $53.59 | $52.77 | $53.44 | $52.70 | 88,715 |
| 2021-11-01 | $52.25 | $53.51 | $52.10 | $53.17 | $52.43 | 161,974 |
| 2021-10-29 | $50.89 | $52.22 | $50.83 | $52.09 | $51.37 | 373,567 |
| 2021-10-28 | $50.58 | $51.75 | $50.58 | $51.69 | $50.97 | 116,612 |
| 2021-10-27 | $51.05 | $51.05 | $50.40 | $50.49 | $49.79 | 109,936 |
| 2021-10-26 | $51.81 | $52.01 | $51.17 | $51.20 | $50.49 | 133,766 |
| 2021-10-25 | $51.23 | $51.86 | $51.03 | $51.62 | $50.91 | 190,385 |
| 2021-10-22 | $51.26 | $52.09 | $51.26 | $51.31 | $50.60 | 98,440 |
| 2021-10-21 | $51.10 | $51.74 | $50.79 | $51.34 | $50.63 | 127,356 |
| 2021-10-20 | $50.85 | $51.52 | $50.78 | $50.99 | $50.28 | 123,141 |
| 2021-10-19 | $50.93 | $51.06 | $50.50 | $50.88 | $50.18 | 94,867 |
| 2021-10-18 | $50.54 | $51.06 | $50.15 | $50.69 | $49.99 | 127,288 |
| 2021-10-15 | $51.72 | $51.99 | $50.75 | $50.78 | $50.08 | 125,788 |
| 2021-10-14 | $50.66 | $51.29 | $50.62 | $51.12 | $50.41 | 112,037 |
| 2021-10-13 | $50.51 | $50.59 | $50.16 | $50.41 | $49.71 | 187,213 |
| 2021-10-12 | $50.51 | $50.86 | $50.34 | $50.58 | $49.88 | 275,230 |
| 2021-10-11 | $50.68 | $50.96 | $50.59 | $50.59 | $49.89 | 51,024 |
| 2021-10-08 | $51.54 | $51.54 | $50.71 | $50.80 | $50.10 | 61,649 |
| 2021-10-07 | $51.20 | $52.12 | $51.20 | $51.56 | $50.85 | 156,317 |
| 2021-10-06 | $51.09 | $51.38 | $50.54 | $51.17 | $50.24 | 118,915 |
| 2021-10-05 | $50.88 | $51.63 | $50.60 | $51.57 | $50.64 | 146,850 |
| 2021-10-04 | $50.88 | $51.09 | $50.32 | $50.78 | $49.86 | 140,141 |
| 2021-10-01 | $50.84 | $51.31 | $50.02 | $50.74 | $49.82 | 190,149 |
| 2021-09-30 | $51.76 | $52.00 | $50.70 | $50.70 | $49.78 | 168,866 |
| 2021-09-29 | $50.79 | $51.86 | $50.49 | $51.52 | $50.59 | 129,862 |
| 2021-09-28 | $51.46 | $51.46 | $50.61 | $50.75 | $49.83 | 196,139 |
| 2021-09-27 | $51.04 | $52.01 | $50.93 | $51.37 | $50.44 | 382,358 |
| 2021-09-24 | $50.65 | $51.27 | $50.65 | $50.88 | $49.96 | 155,917 |
| 2021-09-23 | $50.37 | $51.54 | $50.09 | $50.86 | $49.94 | 162,903 |
| 2021-09-22 | $49.72 | $50.76 | $49.44 | $50.23 | $49.32 | 166,479 |
| 2021-09-21 | $49.60 | $50.00 | $49.17 | $49.29 | $48.40 | 293,480 |
| 2021-09-20 | $48.50 | $49.50 | $48.27 | $49.33 | $48.44 | 197,053 |
| 2021-09-17 | $49.81 | $49.87 | $48.77 | $49.35 | $48.46 | 685,938 |
| 2021-09-16 | $50.10 | $50.21 | $49.36 | $49.74 | $48.84 | 143,994 |
| 2021-09-15 | $49.71 | $50.24 | $49.47 | $50.08 | $49.17 | 106,660 |
| 2021-09-14 | $50.95 | $50.95 | $49.29 | $49.52 | $48.62 | 220,340 |
| 2021-09-13 | $50.66 | $51.16 | $50.22 | $50.92 | $50.00 | 126,404 |
| 2021-09-10 | $51.01 | $51.41 | $50.26 | $50.34 | $49.43 | 169,424 |
| 2021-09-09 | $51.07 | $51.82 | $50.56 | $50.57 | $49.65 | 190,560 |
| 2021-09-08 | $51.19 | $51.19 | $50.41 | $50.94 | $50.02 | 170,463 |
| 2021-09-07 | $51.69 | $51.84 | $50.79 | $51.29 | $50.36 | 328,739 |
| 2021-09-03 | $52.02 | $52.44 | $50.99 | $51.82 | $50.88 | 174,986 |
| 2021-09-02 | $56.34 | $56.39 | $52.21 | $52.44 | $51.49 | 194,455 |
| 2021-09-01 | $53.66 | $53.97 | $52.63 | $53.54 | $52.57 | 121,754 |
| 2021-08-31 | $52.96 | $53.54 | $52.76 | $53.33 | $52.36 | 115,036 |
| 2021-08-30 | $53.34 | $53.44 | $52.62 | $52.82 | $51.86 | 82,469 |
| 2021-08-27 | $52.07 | $53.34 | $52.07 | $53.07 | $52.11 | 163,396 |
| 2021-08-26 | $52.49 | $52.65 | $51.72 | $51.74 | $50.80 | 92,680 |
| 2021-08-25 | $52.80 | $52.91 | $52.44 | $52.53 | $51.58 | 85,954 |
| 2021-08-24 | $52.82 | $53.11 | $52.51 | $52.62 | $51.67 | 78,765 |
| 2021-08-23 | $52.34 | $52.59 | $51.92 | $52.56 | $51.61 | 74,650 |
| 2021-08-20 | $51.37 | $52.22 | $51.37 | $52.21 | $51.26 | 143,277 |
| 2021-08-19 | $51.69 | $52.32 | $51.28 | $51.46 | $50.53 | 133,863 |
| 2021-08-18 | $53.24 | $53.73 | $52.25 | $52.28 | $51.33 | 92,878 |
| 2021-08-17 | $53.68 | $54.24 | $52.98 | $53.30 | $52.33 | 138,364 |
| 2021-08-16 | $54.18 | $55.01 | $53.99 | $54.17 | $53.19 | 113,903 |
| 2021-08-13 | $53.65 | $54.40 | $53.45 | $54.28 | $53.30 | 152,661 |
| 2021-08-12 | $53.55 | $54.36 | $52.94 | $53.26 | $52.29 | 102,727 |
| 2021-08-11 | $53.45 | $53.62 | $52.97 | $53.47 | $52.50 | 126,945 |
| 2021-08-10 | $53.09 | $53.51 | $52.59 | $53.21 | $52.25 | 121,339 |
| 2021-08-09 | $53.83 | $53.83 | $53.07 | $53.18 | $52.22 | 113,170 |
| 2021-08-06 | $54.42 | $55.03 | $53.78 | $53.80 | $52.82 | 167,709 |
| 2021-08-05 | $54.39 | $54.77 | $53.55 | $53.73 | $52.76 | 126,918 |
| 2021-08-04 | $54.85 | $55.11 | $53.91 | $54.01 | $53.03 | 133,264 |
| 2021-08-03 | $54.88 | $55.76 | $54.32 | $55.44 | $54.44 | 243,616 |
| 2021-08-02 | $55.07 | $56.11 | $54.36 | $54.77 | $53.78 | 181,347 |
| 2021-07-30 | $54.19 | $55.09 | $54.14 | $54.68 | $53.69 | 865,685 |
| 2021-07-29 | $54.33 | $54.59 | $54.12 | $54.24 | $53.26 | 144,598 |
| 2021-07-28 | $54.07 | $54.19 | $53.22 | $53.95 | $52.97 | 150,039 |
| 2021-07-27 | $53.82 | $54.30 | $53.18 | $53.65 | $52.68 | 195,144 |
| 2021-07-26 | $54.57 | $55.00 | $54.19 | $54.35 | $53.36 | 188,837 |
| 2021-07-23 | $52.90 | $54.34 | $52.49 | $54.23 | $53.25 | 214,505 |
| 2021-07-22 | $53.79 | $54.09 | $52.63 | $52.75 | $51.79 | 136,707 |
| 2021-07-21 | $53.96 | $54.82 | $53.84 | $54.13 | $53.15 | 216,567 |
| 2021-07-20 | $52.80 | $54.32 | $52.80 | $53.55 | $52.58 | 376,510 |
| 2021-07-19 | $52.07 | $52.95 | $51.91 | $52.46 | $51.51 | 226,864 |
| 2021-07-16 | $54.02 | $54.13 | $52.64 | $52.82 | $51.86 | 184,266 |
| 2021-07-15 | $53.04 | $53.85 | $53.00 | $53.53 | $52.56 | 125,497 |
| 2021-07-14 | $53.91 | $54.48 | $53.22 | $53.49 | $52.52 | 139,794 |
| 2021-07-13 | $54.18 | $54.64 | $53.56 | $53.60 | $52.63 | 309,018 |
| 2021-07-12 | $53.82 | $54.76 | $53.65 | $54.59 | $53.60 | 81,999 |
| 2021-07-09 | $54.35 | $55.21 | $54.02 | $54.44 | $53.45 | 107,149 |
| 2021-07-08 | $53.74 | $54.36 | $53.32 | $53.64 | $52.67 | 141,238 |
| 2021-07-07 | $54.50 | $55.31 | $54.40 | $54.80 | $53.59 | 175,169 |
| 2021-07-06 | $55.76 | $55.76 | $53.96 | $54.76 | $53.55 | 142,696 |
| 2021-07-02 | $55.89 | $55.89 | $55.22 | $55.49 | $54.26 | 121,045 |
| 2021-07-01 | $56.10 | $56.43 | $55.70 | $55.90 | $54.66 | 159,482 |
| 2021-06-30 | $55.75 | $56.43 | $55.50 | $56.04 | $54.80 | 121,079 |
| 2021-06-29 | $56.17 | $56.58 | $55.88 | $55.97 | $54.73 | 107,804 |
| 2021-06-28 | $58.00 | $58.00 | $55.49 | $56.18 | $54.94 | 449,213 |
| 2021-06-25 | $57.18 | $58.01 | $56.78 | $58.01 | $56.73 | 1,600,781 |
| 2021-06-24 | $56.37 | $57.26 | $55.95 | $57.14 | $55.88 | 83,283 |
| 2021-06-23 | $56.67 | $56.74 | $55.93 | $56.32 | $55.07 | 119,044 |
| 2021-06-22 | $56.42 | $57.19 | $55.92 | $56.69 | $55.44 | 122,288 |
| 2021-06-21 | $55.83 | $56.92 | $55.21 | $56.71 | $55.45 | 153,658 |
| 2021-06-18 | $55.46 | $55.73 | $54.54 | $55.05 | $53.83 | 405,155 |
| 2021-06-17 | $58.97 | $59.42 | $55.79 | $56.49 | $55.24 | 269,633 |
| 2021-06-16 | $59.40 | $59.43 | $57.96 | $58.39 | $57.10 | 219,992 |
| 2021-06-15 | $59.55 | $59.89 | $58.89 | $59.79 | $58.47 | 157,525 |
| 2021-06-14 | $59.61 | $59.84 | $58.79 | $59.53 | $58.21 | 156,708 |
| 2021-06-11 | $59.60 | $60.22 | $59.27 | $59.52 | $58.20 | 148,350 |
| 2021-06-10 | $61.05 | $61.07 | $59.19 | $59.30 | $57.99 | 183,164 |
| 2021-06-09 | $60.80 | $61.76 | $60.08 | $60.53 | $59.19 | 140,901 |
| 2021-06-08 | $59.18 | $60.65 | $58.90 | $60.62 | $59.28 | 242,328 |
| 2021-06-07 | $57.81 | $58.10 | $57.42 | $57.99 | $56.71 | 124,737 |
| 2021-06-04 | $57.58 | $57.75 | $57.22 | $57.73 | $56.45 | 77,805 |
| 2021-06-03 | $57.45 | $57.56 | $56.90 | $57.47 | $56.20 | 133,157 |
| 2021-06-02 | $58.43 | $58.43 | $57.48 | $57.74 | $56.46 | 172,208 |
| 2021-06-01 | $57.46 | $58.97 | $57.11 | $58.59 | $57.29 | 251,195 |
| 2021-05-28 | $57.51 | $57.95 | $56.51 | $57.23 | $55.96 | 86,149 |
| 2021-05-27 | $57.24 | $58.11 | $57.13 | $57.24 | $55.97 | 273,788 |
| 2021-05-26 | $56.08 | $56.99 | $55.97 | $56.66 | $55.41 | 139,224 |
| 2021-05-25 | $56.73 | $56.73 | $55.71 | $56.05 | $54.81 | 133,599 |
| 2021-05-24 | $56.07 | $56.59 | $55.84 | $56.46 | $55.21 | 140,167 |
| 2021-05-21 | $56.77 | $57.23 | $55.91 | $56.22 | $54.98 | 191,441 |
| 2021-05-20 | $56.05 | $56.05 | $54.31 | $55.62 | $54.39 | 290,682 |
| 2021-05-19 | $54.55 | $54.97 | $53.68 | $54.96 | $53.74 | 100,202 |
| 2021-05-18 | $56.13 | $56.13 | $54.96 | $55.03 | $53.81 | 108,954 |
| 2021-05-17 | $56.16 | $56.84 | $55.37 | $56.18 | $54.94 | 88,507 |
| 2021-05-14 | $56.25 | $56.38 | $55.34 | $56.14 | $54.90 | 135,529 |
| 2021-05-13 | $53.61 | $55.76 | $53.61 | $55.48 | $54.25 | 142,961 |
| 2021-05-12 | $54.39 | $54.76 | $53.43 | $53.49 | $52.31 | 189,526 |
| 2021-05-11 | $54.79 | $54.99 | $54.22 | $54.63 | $53.42 | 97,870 |
| 2021-05-10 | $55.79 | $56.84 | $55.41 | $55.46 | $54.23 | 144,268 |
| 2021-05-07 | $55.11 | $55.80 | $55.11 | $55.75 | $54.52 | 95,012 |
| 2021-05-06 | $55.24 | $55.53 | $54.53 | $55.44 | $54.21 | 197,408 |
| 2021-05-05 | $55.58 | $55.72 | $54.98 | $54.98 | $53.76 | 112,099 |
| 2021-05-04 | $55.41 | $55.98 | $55.18 | $55.53 | $54.30 | 150,720 |
| 2021-05-03 | $55.03 | $55.99 | $54.62 | $55.59 | $54.36 | 231,312 |
| 2021-04-30 | $55.00 | $55.62 | $54.17 | $54.57 | $53.36 | 390,817 |
| 2021-04-29 | $55.24 | $55.72 | $55.10 | $55.29 | $54.07 | 116,842 |
| 2021-04-28 | $55.07 | $55.83 | $54.71 | $54.98 | $53.76 | 105,333 |
| 2021-04-27 | $55.60 | $56.03 | $55.05 | $55.05 | $53.83 | 123,815 |
| 2021-04-26 | $55.84 | $56.66 | $55.45 | $55.45 | $54.22 | 129,598 |
| 2021-04-23 | $55.77 | $56.36 | $55.48 | $55.68 | $54.45 | 165,208 |
| 2021-04-22 | $55.80 | $56.49 | $55.12 | $55.30 | $54.08 | 158,658 |
| 2021-04-21 | $55.11 | $55.95 | $55.06 | $55.54 | $54.31 | 85,078 |
| 2021-04-20 | $55.09 | $55.43 | $54.43 | $54.95 | $53.73 | 176,063 |
| 2021-04-19 | $54.69 | $55.25 | $54.31 | $55.22 | $54.00 | 127,238 |
| 2021-04-16 | $55.79 | $55.80 | $54.80 | $55.03 | $53.81 | 103,644 |
| 2021-04-15 | $55.24 | $55.55 | $54.69 | $55.23 | $54.01 | 86,062 |
| 2021-04-14 | $54.47 | $55.20 | $54.47 | $54.65 | $53.44 | 266,812 |
| 2021-04-13 | $55.09 | $55.09 | $54.31 | $54.54 | $53.33 | 483,377 |
| 2021-04-12 | $55.05 | $55.43 | $54.81 | $55.35 | $54.12 | 69,544 |
| 2021-04-09 | $54.65 | $55.46 | $54.04 | $55.00 | $53.78 | 92,263 |
| 2021-04-08 | $54.39 | $54.75 | $53.99 | $54.59 | $53.38 | 116,648 |
| 2021-04-07 | $55.80 | $56.07 | $54.42 | $54.70 | $53.27 | 125,285 |
| 2021-04-06 | $55.45 | $56.33 | $55.40 | $55.79 | $54.34 | 117,192 |
| 2021-04-05 | $55.59 | $55.82 | $54.72 | $55.51 | $54.06 | 145,207 |
| 2021-04-01 | $53.54 | $55.20 | $53.04 | $55.19 | $53.75 | 165,054 |
| 2021-03-31 | $53.96 | $55.60 | $53.42 | $53.45 | $52.06 | 387,311 |
| 2021-03-30 | $54.19 | $55.02 | $53.75 | $54.04 | $52.63 | 303,793 |
| 2021-03-29 | $55.15 | $56.28 | $54.34 | $54.36 | $52.94 | 279,568 |
| 2021-03-26 | $54.32 | $55.42 | $54.06 | $55.41 | $53.97 | 110,584 |
| 2021-03-25 | $52.92 | $54.33 | $52.67 | $54.02 | $52.61 | 149,880 |
| 2021-03-24 | $53.73 | $54.90 | $53.00 | $53.01 | $51.63 | 224,655 |
| 2021-03-23 | $53.76 | $54.12 | $53.02 | $53.41 | $52.02 | 138,228 |
| 2021-03-22 | $55.06 | $55.12 | $54.14 | $54.52 | $53.10 | 110,297 |
| 2021-03-19 | $55.79 | $56.04 | $54.65 | $55.14 | $53.70 | 721,234 |
| 2021-03-18 | $55.77 | $56.78 | $55.48 | $55.77 | $54.32 | 145,326 |
| 2021-03-17 | $55.31 | $55.89 | $54.76 | $55.83 | $54.38 | 153,618 |
| 2021-03-16 | $56.52 | $56.52 | $55.02 | $55.08 | $53.64 | 165,068 |
| 2021-03-15 | $57.63 | $57.76 | $56.41 | $56.90 | $55.42 | 122,889 |
| 2021-03-12 | $56.47 | $57.85 | $56.47 | $57.70 | $56.20 | 185,843 |
| 2021-03-11 | $56.28 | $56.39 | $55.16 | $56.38 | $54.91 | 153,160 |
| 2021-03-10 | $54.87 | $56.60 | $54.61 | $56.03 | $54.57 | 240,321 |
| 2021-03-09 | $56.27 | $56.52 | $54.74 | $54.81 | $53.38 | 170,694 |
| 2021-03-08 | $54.86 | $56.24 | $54.34 | $55.96 | $54.50 | 190,085 |
| 2021-03-05 | $54.11 | $54.67 | $53.45 | $54.55 | $53.13 | 229,703 |
| 2021-03-04 | $54.79 | $55.99 | $53.21 | $53.40 | $52.01 | 355,694 |
| 2021-03-03 | $53.71 | $55.13 | $53.47 | $54.71 | $53.28 | 216,313 |
| 2021-03-02 | $53.42 | $53.89 | $53.09 | $53.57 | $52.17 | 146,372 |
| 2021-03-01 | $53.14 | $53.78 | $52.86 | $53.65 | $52.25 | 153,793 |
| 2021-02-26 | $53.52 | $54.04 | $52.33 | $52.41 | $51.04 | 291,880 |
| 2021-02-25 | $53.61 | $54.13 | $53.21 | $53.51 | $52.12 | 221,395 |
| 2021-02-24 | $52.80 | $54.00 | $52.76 | $53.81 | $52.41 | 204,211 |
| 2021-02-23 | $51.95 | $53.04 | $51.50 | $52.73 | $51.36 | 279,147 |
| 2021-02-22 | $50.87 | $51.89 | $50.48 | $51.82 | $50.47 | 223,319 |
| 2021-02-19 | $51.67 | $52.04 | $50.81 | $51.05 | $49.72 | 232,142 |
| 2021-02-18 | $51.00 | $52.53 | $50.22 | $51.60 | $50.26 | 181,108 |
| 2021-02-17 | $50.99 | $51.87 | $50.86 | $51.54 | $50.20 | 412,885 |
| 2021-02-16 | $51.46 | $52.29 | $51.08 | $51.49 | $50.15 | 134,062 |
| 2021-02-12 | $51.15 | $51.81 | $50.98 | $51.20 | $49.87 | 147,615 |
| 2021-02-11 | $50.36 | $51.26 | $49.94 | $51.22 | $49.89 | 241,199 |
| 2021-02-10 | $51.18 | $51.18 | $49.96 | $50.20 | $48.89 | 145,239 |
| 2021-02-09 | $50.75 | $51.16 | $49.75 | $50.86 | $49.53 | 185,868 |
| 2021-02-08 | $48.82 | $50.60 | $48.42 | $50.60 | $49.28 | 298,109 |
| 2021-02-05 | $47.08 | $48.76 | $46.73 | $48.56 | $47.29 | 304,190 |
| 2021-02-04 | $46.32 | $47.13 | $46.06 | $46.69 | $45.47 | 204,063 |
| 2021-02-03 | $46.15 | $46.51 | $45.69 | $46.26 | $45.05 | 248,635 |
| 2021-02-02 | $46.24 | $46.52 | $45.50 | $46.40 | $45.19 | 289,611 |
| 2021-02-01 | $46.12 | $46.22 | $44.92 | $45.83 | $44.64 | 351,992 |
| 2021-01-29 | $47.28 | $47.34 | $45.52 | $45.91 | $44.71 | 725,332 |
| 2021-01-28 | $47.66 | $48.50 | $47.34 | $47.55 | $46.31 | 389,810 |
| 2021-01-27 | $47.43 | $47.76 | $46.28 | $47.14 | $45.91 | 320,979 |
| 2021-01-26 | $49.59 | $49.59 | $48.32 | $48.49 | $47.23 | 207,809 |
| 2021-01-25 | $49.58 | $50.98 | $48.82 | $49.28 | $48.00 | 285,542 |
| 2021-01-22 | $49.35 | $50.78 | $49.33 | $49.96 | $48.66 | 449,667 |
| 2021-01-21 | $50.65 | $50.95 | $49.65 | $49.88 | $48.58 | 263,902 |
| 2021-01-20 | $50.92 | $51.51 | $50.23 | $50.62 | $49.30 | 390,429 |
| 2021-01-19 | $51.53 | $51.67 | $50.93 | $50.95 | $49.62 | 232,766 |
| 2021-01-15 | $52.10 | $52.10 | $50.89 | $51.11 | $49.78 | 263,676 |
| 2021-01-14 | $53.29 | $53.66 | $52.51 | $52.62 | $51.25 | 169,721 |
| 2021-01-13 | $53.73 | $53.79 | $52.65 | $53.01 | $51.63 | 223,279 |
| 2021-01-12 | $53.83 | $54.29 | $53.37 | $53.73 | $52.33 | 153,600 |
| 2021-01-11 | $53.44 | $54.25 | $53.42 | $53.70 | $52.30 | 149,953 |
| 2021-01-08 | $53.79 | $54.19 | $53.31 | $54.15 | $52.74 | 220,635 |
| 2021-01-07 | $53.80 | $53.80 | $52.59 | $53.65 | $52.25 | 145,426 |
| 2021-01-06 | $53.41 | $54.70 | $52.41 | $53.85 | $52.23 | 388,772 |
| 2021-01-05 | $51.65 | $53.30 | $51.65 | $52.69 | $51.11 | 244,625 |
| 2021-01-04 | $53.02 | $53.35 | $50.62 | $51.58 | $50.03 | 205,760 |
| 2020-12-31 | $51.82 | $53.03 | $51.30 | $52.82 | $51.23 | 216,023 |
| 2020-12-30 | $51.46 | $52.18 | $51.02 | $52.06 | $50.50 | 246,284 |
| 2020-12-29 | $50.84 | $51.34 | $50.46 | $51.28 | $49.74 | 234,137 |
| 2020-12-28 | $50.05 | $50.88 | $49.67 | $50.68 | $49.16 | 167,473 |
| 2020-12-24 | $49.12 | $49.74 | $48.87 | $49.70 | $48.21 | 83,236 |
| 2020-12-23 | $48.59 | $49.21 | $48.40 | $49.14 | $47.66 | 884,698 |
| 2020-12-22 | $48.16 | $48.40 | $47.60 | $48.23 | $46.78 | 746,289 |
| 2020-12-21 | $48.07 | $48.57 | $47.55 | $48.23 | $46.78 | 286,018 |
| 2020-12-18 | $48.81 | $50.38 | $48.81 | $49.21 | $47.73 | 1,134,145 |
| 2020-12-17 | $48.81 | $48.81 | $47.90 | $48.76 | $47.30 | 533,271 |
| 2020-12-16 | $48.57 | $49.33 | $48.38 | $48.73 | $47.27 | 334,670 |
| 2020-12-15 | $47.54 | $48.68 | $46.74 | $48.44 | $46.98 | 320,110 |
| 2020-12-14 | $48.28 | $48.51 | $47.15 | $47.21 | $45.79 | 271,946 |
| 2020-12-11 | $46.30 | $48.13 | $46.30 | $47.95 | $46.51 | 398,679 |
| 2020-12-10 | $45.88 | $47.00 | $45.84 | $46.75 | $45.35 | 240,964 |
| 2020-12-09 | $45.90 | $46.43 | $45.57 | $46.19 | $44.80 | 290,787 |
| 2020-12-08 | $45.02 | $45.91 | $44.86 | $45.76 | $44.39 | 325,649 |
| 2020-12-07 | $46.13 | $46.17 | $45.40 | $45.53 | $44.16 | 146,395 |
| 2020-12-04 | $44.80 | $46.15 | $44.74 | $46.01 | $44.63 | 180,583 |
| 2020-12-03 | $44.49 | $45.06 | $44.04 | $44.71 | $43.37 | 138,025 |
| 2020-12-02 | $44.87 | $45.14 | $44.07 | $44.42 | $43.09 | 185,999 |
| 2020-12-01 | $44.74 | $45.16 | $44.13 | $44.87 | $43.52 | 244,935 |
| 2020-11-30 | $44.75 | $44.75 | $43.37 | $44.18 | $42.85 | 303,311 |
| 2020-11-27 | $45.54 | $45.99 | $44.54 | $45.23 | $43.87 | 99,851 |
| 2020-11-25 | $46.49 | $46.49 | $44.62 | $45.60 | $44.23 | 228,553 |
| 2020-11-24 | $46.03 | $46.79 | $45.55 | $46.69 | $45.29 | 334,503 |
| 2020-11-23 | $46.51 | $46.88 | $45.10 | $45.47 | $44.10 | 333,997 |
| 2020-11-20 | $45.24 | $46.21 | $44.61 | $46.17 | $44.78 | 312,026 |
| 2020-11-19 | $47.57 | $47.78 | $44.74 | $45.40 | $44.04 | 310,194 |
| 2020-11-18 | $47.45 | $47.45 | $46.24 | $46.62 | $45.22 | 358,431 |
| 2020-11-17 | $45.79 | $47.57 | $45.38 | $47.42 | $46.00 | 403,252 |
| 2020-11-16 | $45.21 | $46.40 | $44.96 | $46.33 | $44.94 | 358,040 |
| 2020-11-13 | $42.91 | $44.38 | $42.76 | $44.14 | $42.81 | 181,492 |
| 2020-11-12 | $42.76 | $42.76 | $41.71 | $42.45 | $41.17 | 205,650 |
| 2020-11-11 | $43.20 | $43.25 | $41.65 | $43.22 | $41.92 | 191,942 |
| 2020-11-10 | $42.53 | $43.27 | $42.09 | $43.06 | $41.77 | 252,289 |
| 2020-11-09 | $42.87 | $44.68 | $42.20 | $42.23 | $40.96 | 244,091 |
| 2020-11-06 | $40.49 | $40.49 | $39.56 | $39.89 | $38.69 | 137,637 |
| 2020-11-05 | $40.03 | $40.75 | $39.92 | $40.23 | $39.02 | 158,470 |
| 2020-11-04 | $38.91 | $40.23 | $38.65 | $39.74 | $38.55 | 205,642 |
| 2020-11-03 | $39.05 | $39.80 | $39.02 | $39.69 | $38.50 | 253,398 |
| 2020-11-02 | $38.30 | $39.16 | $38.08 | $38.39 | $37.24 | 208,840 |
| 2020-10-30 | $38.15 | $38.54 | $37.47 | $37.72 | $36.59 | 460,060 |
| 2020-10-29 | $38.04 | $38.63 | $37.55 | $38.24 | $37.09 | 229,490 |
| 2020-10-28 | $39.10 | $39.45 | $38.25 | $38.37 | $37.22 | 190,243 |
| 2020-10-27 | $41.06 | $41.29 | $39.80 | $39.80 | $38.60 | 298,893 |
| 2020-10-26 | $41.43 | $41.60 | $40.79 | $41.27 | $40.03 | 225,478 |
| 2020-10-23 | $41.72 | $42.21 | $41.49 | $41.88 | $40.62 | 197,946 |
| 2020-10-22 | $40.42 | $41.55 | $40.42 | $41.35 | $40.11 | 197,775 |
| 2020-10-21 | $40.28 | $40.78 | $40.19 | $40.49 | $39.27 | 136,448 |
| 2020-10-20 | $40.61 | $40.90 | $40.11 | $40.41 | $39.20 | 233,703 |
| 2020-10-19 | $42.02 | $42.09 | $40.29 | $40.35 | $39.14 | 171,505 |
| 2020-10-16 | $41.62 | $42.34 | $41.21 | $41.86 | $40.60 | 201,161 |
| 2020-10-15 | $40.67 | $41.98 | $40.53 | $41.72 | $40.47 | 384,150 |
| 2020-10-14 | $41.48 | $41.80 | $41.06 | $41.14 | $39.90 | 128,378 |
| 2020-10-13 | $41.43 | $41.87 | $40.96 | $41.32 | $40.08 | 455,317 |
| 2020-10-12 | $41.85 | $42.09 | $41.48 | $41.82 | $40.56 | 154,806 |
| 2020-10-09 | $42.90 | $42.97 | $41.87 | $41.92 | $40.66 | 139,339 |
| 2020-10-08 | $42.37 | $42.79 | $41.92 | $42.43 | $41.16 | 177,592 |
| 2020-10-07 | $42.67 | $43.01 | $41.95 | $42.17 | $40.69 | 272,740 |
| 2020-10-06 | $42.59 | $43.49 | $41.92 | $42.35 | $40.87 | 303,211 |
| 2020-10-05 | $41.81 | $42.56 | $41.81 | $42.14 | $40.66 | 304,407 |
| 2020-10-02 | $39.90 | $41.80 | $39.73 | $41.63 | $40.17 | 327,303 |
| 2020-10-01 | $40.13 | $40.80 | $40.13 | $40.50 | $39.08 | 326,118 |
| 2020-09-30 | $39.57 | $40.32 | $39.52 | $40.02 | $38.62 | 368,908 |
| 2020-09-29 | $39.74 | $39.86 | $38.92 | $39.58 | $38.19 | 267,606 |
| 2020-09-28 | $39.49 | $39.98 | $39.44 | $39.59 | $38.20 | 317,221 |
| 2020-09-25 | $38.66 | $39.54 | $38.66 | $39.02 | $37.65 | 253,542 |
| 2020-09-24 | $38.26 | $39.65 | $37.82 | $39.23 | $37.86 | 412,519 |
| 2020-09-23 | $39.07 | $39.42 | $38.03 | $38.06 | $36.73 | 286,665 |
| 2020-09-22 | $39.52 | $40.29 | $39.00 | $39.29 | $37.91 | 325,220 |
| 2020-09-21 | $41.05 | $41.16 | $39.02 | $39.68 | $38.29 | 527,662 |
| 2020-09-18 | $42.80 | $43.07 | $41.18 | $41.94 | $40.47 | 1,113,252 |
| 2020-09-17 | $42.80 | $43.06 | $42.18 | $42.43 | $40.94 | 348,194 |
| 2020-09-16 | $46.75 | $46.75 | $42.82 | $43.34 | $41.82 | 544,664 |
| 2020-09-15 | $46.11 | $46.55 | $45.61 | $46.11 | $44.49 | 218,633 |
| 2020-09-14 | $45.77 | $46.24 | $45.41 | $45.86 | $44.25 | 191,803 |
| 2020-09-11 | $45.74 | $45.96 | $45.03 | $45.34 | $43.75 | 182,439 |
| 2020-09-10 | $46.63 | $46.63 | $45.09 | $45.15 | $43.57 | 163,597 |
| 2020-09-09 | $46.18 | $46.82 | $45.75 | $46.37 | $44.75 | 183,617 |
| 2020-09-08 | $46.89 | $47.35 | $45.30 | $46.15 | $44.53 | 324,973 |
| 2020-09-04 | $47.93 | $48.56 | $47.31 | $47.44 | $45.78 | 132,278 |
| 2020-09-03 | $48.14 | $48.85 | $47.14 | $47.35 | $45.69 | 381,279 |
| 2020-09-02 | $47.08 | $48.24 | $47.08 | $47.96 | $46.28 | 126,853 |
| 2020-09-01 | $46.63 | $47.15 | $46.22 | $47.10 | $45.45 | 145,226 |
| 2020-08-31 | $47.87 | $48.27 | $46.89 | $46.89 | $45.25 | 228,136 |
| 2020-08-28 | $48.50 | $49.21 | $47.81 | $48.18 | $46.49 | 189,048 |
| 2020-08-27 | $47.19 | $47.63 | $46.68 | $46.98 | $45.33 | 117,956 |
| 2020-08-26 | $46.90 | $47.21 | $46.50 | $46.84 | $45.20 | 108,548 |
| 2020-08-25 | $47.90 | $48.06 | $46.74 | $47.10 | $45.45 | 93,573 |
| 2020-08-24 | $47.94 | $47.94 | $47.14 | $47.56 | $45.89 | 102,222 |
| 2020-08-21 | $47.55 | $47.75 | $46.91 | $47.39 | $45.73 | 142,261 |
| 2020-08-20 | $47.79 | $48.04 | $47.61 | $47.86 | $46.18 | 132,165 |
| 2020-08-19 | $48.46 | $48.74 | $48.22 | $48.34 | $46.65 | 127,513 |
| 2020-08-18 | $49.62 | $49.62 | $48.34 | $48.49 | $46.79 | 156,294 |
| 2020-08-17 | $49.76 | $50.07 | $49.28 | $49.75 | $48.01 | 120,630 |
| 2020-08-14 | $49.46 | $49.90 | $49.26 | $49.61 | $47.87 | 130,954 |
| 2020-08-13 | $49.98 | $50.24 | $49.58 | $49.91 | $48.16 | 122,476 |
| 2020-08-12 | $50.92 | $50.92 | $49.96 | $50.20 | $48.44 | 140,701 |
| 2020-08-11 | $49.80 | $50.99 | $49.80 | $50.19 | $48.43 | 217,151 |
| 2020-08-10 | $49.04 | $50.11 | $49.02 | $49.13 | $47.41 | 132,000 |
| 2020-08-07 | $46.98 | $49.00 | $46.98 | $48.94 | $47.23 | 136,971 |
| 2020-08-06 | $47.21 | $47.84 | $46.99 | $47.30 | $45.64 | 97,911 |
| 2020-08-05 | $47.27 | $47.83 | $46.79 | $47.41 | $45.75 | 301,919 |
| 2020-08-04 | $46.76 | $46.88 | $46.08 | $46.66 | $45.02 | 142,167 |
| 2020-08-03 | $46.53 | $46.96 | $46.20 | $46.82 | $45.18 | 283,565 |
| 2020-07-31 | $45.50 | $46.05 | $45.14 | $45.97 | $44.36 | 415,594 |
| 2020-07-30 | $46.33 | $46.65 | $45.60 | $45.93 | $44.32 | 113,856 |
| 2020-07-29 | $45.97 | $47.23 | $45.97 | $47.09 | $45.44 | 202,803 |
| 2020-07-28 | $46.48 | $47.05 | $44.74 | $45.67 | $44.07 | 310,634 |
| 2020-07-27 | $46.71 | $47.69 | $46.53 | $46.98 | $45.33 | 227,987 |
| 2020-07-24 | $47.58 | $47.78 | $46.87 | $46.90 | $45.26 | 124,301 |
| 2020-07-23 | $47.03 | $47.81 | $47.03 | $47.39 | $45.73 | 147,981 |
| 2020-07-22 | $47.22 | $47.76 | $47.03 | $47.24 | $45.58 | 114,316 |
| 2020-07-21 | $46.99 | $47.85 | $46.92 | $47.47 | $45.81 | 160,288 |
| 2020-07-20 | $46.75 | $46.87 | $46.04 | $46.40 | $44.77 | 129,312 |
| 2020-07-17 | $47.79 | $48.89 | $47.19 | $47.22 | $45.57 | 181,044 |
| 2020-07-16 | $47.29 | $47.62 | $46.45 | $47.40 | $45.74 | 166,138 |
| 2020-07-15 | $47.02 | $47.81 | $46.83 | $47.29 | $45.63 | 164,448 |
| 2020-07-14 | $44.70 | $45.89 | $44.66 | $45.84 | $44.23 | 272,755 |
| 2020-07-13 | $45.35 | $45.71 | $44.66 | $44.67 | $43.10 | 109,977 |
| 2020-07-10 | $44.15 | $45.21 | $44.00 | $44.94 | $43.37 | 186,468 |
| 2020-07-09 | $44.32 | $44.32 | $43.18 | $43.50 | $41.98 | 150,485 |
| 2020-07-08 | $44.97 | $45.56 | $44.06 | $44.72 | $42.94 | 109,257 |
| 2020-07-07 | $45.06 | $45.83 | $45.02 | $45.21 | $43.41 | 203,391 |
| 2020-07-06 | $46.80 | $46.80 | $45.45 | $45.67 | $43.85 | 123,104 |
| 2020-07-02 | $46.46 | $46.61 | $45.57 | $45.69 | $43.87 | 94,003 |
| 2020-07-01 | $46.78 | $47.01 | $45.28 | $45.38 | $43.57 | 136,684 |
| 2020-06-30 | $46.37 | $47.10 | $46.30 | $46.82 | $44.95 | 168,390 |
| 2020-06-29 | $44.94 | $47.00 | $44.80 | $46.73 | $44.87 | 373,938 |
| 2020-06-26 | $45.29 | $45.59 | $44.01 | $44.10 | $42.34 | 415,044 |
| 2020-06-25 | $45.42 | $45.79 | $44.32 | $45.73 | $43.91 | 226,009 |
| 2020-06-24 | $46.46 | $46.60 | $45.31 | $45.54 | $43.73 | 182,283 |
| 2020-06-23 | $48.15 | $48.15 | $46.91 | $47.01 | $45.14 | 151,510 |
| 2020-06-22 | $46.94 | $47.74 | $46.58 | $47.59 | $45.69 | 141,217 |
| 2020-06-19 | $49.11 | $49.49 | $47.19 | $47.42 | $45.53 | 627,545 |
| 2020-06-18 | $48.40 | $49.66 | $48.26 | $48.50 | $46.57 | 185,305 |
| 2020-06-17 | $49.23 | $49.95 | $48.97 | $49.09 | $47.13 | 173,575 |
| 2020-06-16 | $50.59 | $50.59 | $48.85 | $49.22 | $47.26 | 269,119 |
| 2020-06-15 | $46.16 | $48.68 | $46.16 | $48.65 | $46.71 | 176,165 |
| 2020-06-12 | $49.69 | $49.89 | $46.92 | $47.88 | $45.97 | 287,600 |
| 2020-06-11 | $49.97 | $50.19 | $47.83 | $47.84 | $45.93 | 176,813 |
| 2020-06-10 | $52.22 | $52.66 | $51.10 | $51.64 | $49.58 | 158,421 |
| 2020-06-09 | $52.50 | $53.27 | $52.33 | $52.45 | $50.36 | 199,568 |
| 2020-06-08 | $53.76 | $54.12 | $52.99 | $53.06 | $50.95 | 194,257 |
| 2020-06-05 | $52.99 | $54.14 | $52.62 | $53.31 | $51.19 | 198,650 |
| 2020-06-04 | $51.43 | $52.02 | $50.69 | $51.82 | $49.76 | 193,081 |
| 2020-06-03 | $51.50 | $52.69 | $50.93 | $52.06 | $49.99 | 134,633 |
| 2020-06-02 | $51.34 | $51.42 | $50.29 | $50.50 | $48.49 | 196,579 |
| 2020-06-01 | $51.41 | $51.70 | $50.84 | $50.86 | $48.83 | 187,627 |
| 2020-05-29 | $51.82 | $52.08 | $50.58 | $51.13 | $49.09 | 342,026 |
| 2020-05-28 | $54.46 | $54.46 | $52.21 | $52.50 | $50.41 | 301,901 |
| 2020-05-27 | $52.19 | $53.70 | $51.91 | $53.52 | $51.39 | 236,440 |
| 2020-05-26 | $51.18 | $51.74 | $50.09 | $50.85 | $48.82 | 502,528 |
| 2020-05-22 | $48.22 | $49.09 | $47.26 | $49.07 | $47.11 | 159,849 |
| 2020-05-21 | $45.06 | $47.89 | $44.86 | $47.17 | $45.29 | 418,953 |
| 2020-05-20 | $46.14 | $47.32 | $46.14 | $46.75 | $44.89 | 195,739 |
| 2020-05-19 | $46.18 | $46.81 | $45.16 | $45.19 | $43.39 | 223,018 |
| 2020-05-18 | $43.41 | $46.83 | $43.00 | $46.56 | $44.70 | 394,718 |
| 2020-05-15 | $40.72 | $41.51 | $40.27 | $41.22 | $39.58 | 451,330 |
| 2020-05-14 | $40.32 | $41.12 | $39.48 | $41.12 | $39.48 | 237,016 |
| 2020-05-13 | $41.51 | $42.11 | $41.03 | $41.15 | $39.51 | 214,272 |
| 2020-05-12 | $43.64 | $43.64 | $41.95 | $42.02 | $40.35 | 222,154 |
| 2020-05-11 | $43.85 | $44.05 | $43.03 | $43.41 | $41.68 | 180,866 |
| 2020-05-08 | $43.81 | $44.87 | $43.29 | $44.74 | $42.96 | 157,163 |
| 2020-05-07 | $43.11 | $43.14 | $42.45 | $42.79 | $41.09 | 127,273 |
| 2020-05-06 | $43.22 | $43.51 | $42.06 | $42.33 | $40.64 | 144,611 |
| 2020-05-05 | $43.35 | $43.88 | $43.03 | $43.18 | $41.46 | 136,288 |
| 2020-05-04 | $42.02 | $42.73 | $41.57 | $42.53 | $40.84 | 199,843 |
| 2020-05-01 | $42.61 | $42.82 | $41.97 | $42.79 | $41.09 | 201,250 |
| 2020-04-30 | $45.01 | $45.01 | $43.50 | $43.54 | $41.81 | 474,444 |
| 2020-04-29 | $45.87 | $47.25 | $45.48 | $46.63 | $44.77 | 207,826 |
| 2020-04-28 | $44.52 | $44.95 | $43.68 | $44.53 | $42.76 | 189,631 |
| 2020-04-27 | $41.82 | $43.95 | $41.25 | $43.38 | $41.65 | 136,747 |
| 2020-04-24 | $41.29 | $41.50 | $40.56 | $41.18 | $39.54 | 222,901 |
| 2020-04-23 | $40.84 | $41.79 | $40.84 | $41.12 | $39.48 | 207,986 |
| 2020-04-22 | $41.70 | $41.70 | $40.72 | $40.79 | $39.16 | 166,048 |
| 2020-04-21 | $40.58 | $41.44 | $40.13 | $41.00 | $39.37 | 173,260 |
| 2020-04-20 | $43.23 | $43.81 | $41.50 | $41.79 | $40.13 | 148,434 |
| 2020-04-17 | $43.19 | $44.65 | $42.97 | $44.29 | $42.53 | 207,913 |
| 2020-04-16 | $41.87 | $42.60 | $40.56 | $41.71 | $40.05 | 268,202 |
| 2020-04-15 | $43.75 | $43.92 | $41.90 | $41.97 | $40.30 | 242,264 |
| 2020-04-14 | $45.44 | $45.62 | $43.85 | $45.41 | $43.60 | 165,669 |
| 2020-04-13 | $46.84 | $46.84 | $43.91 | $44.23 | $42.47 | 140,424 |
| 2020-04-09 | $45.74 | $47.45 | $45.68 | $47.36 | $45.47 | 197,619 |
| 2020-04-08 | $45.32 | $45.52 | $44.16 | $44.73 | $42.95 | 235,916 |
| 2020-04-07 | $45.39 | $45.75 | $43.97 | $44.78 | $42.79 | 331,266 |
| 2020-04-06 | $43.68 | $44.36 | $43.02 | $44.07 | $42.11 | 323,664 |
| 2020-04-03 | $42.56 | $42.97 | $40.83 | $41.82 | $39.96 | 234,470 |
| 2020-04-02 | $41.62 | $43.27 | $41.62 | $42.88 | $40.97 | 245,173 |
| 2020-04-01 | $43.23 | $43.99 | $41.74 | $42.08 | $40.21 | 274,093 |
| 2020-03-31 | $44.10 | $45.35 | $44.01 | $45.13 | $43.12 | 404,250 |
| 2020-03-30 | $44.21 | $45.72 | $44.00 | $44.67 | $42.68 | 253,214 |
| 2020-03-27 | $43.61 | $45.60 | $42.86 | $43.53 | $41.59 | 424,440 |
| 2020-03-26 | $41.57 | $45.49 | $41.25 | $45.27 | $43.26 | 347,660 |
| 2020-03-25 | $41.16 | $43.24 | $39.65 | $41.17 | $39.34 | 419,849 |
| 2020-03-24 | $39.20 | $41.47 | $39.09 | $41.47 | $39.63 | 345,766 |
| 2020-03-23 | $38.09 | $38.33 | $35.60 | $37.41 | $35.75 | 479,786 |
| 2020-03-20 | $39.71 | $41.94 | $37.52 | $37.94 | $36.25 | 495,523 |
| 2020-03-19 | $39.32 | $41.02 | $37.91 | $39.41 | $37.66 | 447,785 |
| 2020-03-18 | $39.19 | $42.48 | $38.27 | $39.43 | $37.68 | 390,374 |
| 2020-03-17 | $38.08 | $41.95 | $37.51 | $41.65 | $39.80 | 486,066 |
| 2020-03-16 | $33.00 | $42.05 | $33.00 | $37.81 | $36.13 | 434,989 |
| 2020-03-13 | $41.79 | $44.50 | $39.84 | $44.50 | $42.52 | 543,100 |
| 2020-03-12 | $42.61 | $44.41 | $39.48 | $40.05 | $38.27 | 473,852 |
| 2020-03-11 | $45.06 | $46.03 | $44.17 | $44.85 | $42.85 | 293,230 |
| 2020-03-10 | $46.57 | $47.12 | $44.67 | $46.14 | $44.09 | 427,226 |
| 2020-03-09 | $46.93 | $47.59 | $45.37 | $45.64 | $43.61 | 343,722 |
| 2020-03-06 | $47.13 | $49.00 | $47.13 | $48.83 | $46.66 | 254,105 |
| 2020-03-05 | $48.93 | $50.18 | $47.96 | $48.58 | $46.42 | 278,532 |
| 2020-03-04 | $48.97 | $50.36 | $48.65 | $50.30 | $48.06 | 267,201 |
| 2020-03-03 | $48.73 | $50.71 | $48.09 | $48.31 | $46.16 | 286,296 |
| 2020-03-02 | $47.71 | $49.40 | $47.13 | $48.86 | $46.69 | 359,581 |
| 2020-02-28 | $47.93 | $48.83 | $46.90 | $47.34 | $45.23 | 412,941 |
| 2020-02-27 | $48.84 | $49.97 | $48.30 | $49.09 | $46.91 | 281,326 |
| 2020-02-26 | $49.91 | $50.72 | $49.49 | $49.59 | $47.38 | 332,021 |
| 2020-02-25 | $50.50 | $50.77 | $49.63 | $49.66 | $47.45 | 301,895 |
| 2020-02-24 | $48.96 | $51.08 | $48.89 | $50.46 | $48.22 | 411,874 |
| 2020-02-21 | $48.96 | $50.71 | $48.85 | $50.58 | $48.33 | 415,058 |
| 2020-02-20 | $50.08 | $50.71 | $47.69 | $48.96 | $46.78 | 383,311 |
| 2020-02-19 | $51.68 | $51.91 | $51.01 | $51.16 | $48.88 | 150,495 |
| 2020-02-18 | $52.24 | $52.56 | $51.29 | $51.56 | $49.27 | 397,380 |
| 2020-02-14 | $52.97 | $52.97 | $52.04 | $52.36 | $50.03 | 219,476 |
| 2020-02-13 | $53.43 | $53.70 | $52.91 | $53.04 | $50.68 | 339,252 |
| 2020-02-12 | $54.59 | $54.71 | $53.77 | $53.88 | $51.48 | 306,792 |
| 2020-02-11 | $54.77 | $55.01 | $53.79 | $54.34 | $51.92 | 174,851 |
| 2020-02-10 | $54.41 | $54.93 | $54.26 | $54.50 | $52.08 | 149,948 |
| 2020-02-07 | $56.34 | $56.34 | $54.40 | $54.57 | $52.14 | 139,776 |
| 2020-02-06 | $57.04 | $57.04 | $56.21 | $56.50 | $53.99 | 100,121 |
| 2020-02-05 | $57.02 | $57.05 | $56.36 | $56.93 | $54.40 | 117,892 |
| 2020-02-04 | $56.82 | $57.13 | $56.35 | $56.52 | $54.01 | 96,157 |
| 2020-02-03 | $55.49 | $56.49 | $55.49 | $56.12 | $53.62 | 197,558 |
| 2020-01-31 | $56.48 | $56.48 | $55.26 | $55.37 | $52.91 | 323,827 |
| 2020-01-30 | $56.31 | $56.72 | $55.86 | $56.69 | $54.17 | 139,338 |
| 2020-01-29 | $56.98 | $57.40 | $56.61 | $56.62 | $54.10 | 109,544 |
| 2020-01-28 | $56.77 | $57.28 | $56.35 | $56.89 | $54.36 | 130,405 |
| 2020-01-27 | $55.70 | $56.72 | $55.69 | $56.47 | $53.96 | 108,644 |
| 2020-01-24 | $57.55 | $57.63 | $56.43 | $56.69 | $54.17 | 134,749 |
| 2020-01-23 | $57.60 | $57.69 | $56.99 | $57.47 | $54.91 | 171,968 |
| 2020-01-22 | $57.70 | $58.02 | $57.65 | $57.71 | $55.14 | 150,496 |
| 2020-01-21 | $57.17 | $57.80 | $56.63 | $57.47 | $54.91 | 177,279 |
| 2020-01-17 | $58.11 | $58.22 | $57.43 | $57.56 | $55.00 | 137,623 |
| 2020-01-16 | $57.19 | $58.06 | $57.19 | $57.84 | $55.27 | 177,423 |
| 2020-01-15 | $56.59 | $57.37 | $56.52 | $56.78 | $54.25 | 153,455 |
| 2020-01-14 | $56.47 | $57.03 | $55.07 | $56.72 | $54.20 | 220,160 |
| 2020-01-13 | $57.02 | $57.89 | $56.99 | $57.89 | $55.31 | 102,892 |
| 2020-01-10 | $57.06 | $57.13 | $56.44 | $56.86 | $54.33 | 119,534 |
| 2020-01-09 | $56.83 | $57.38 | $56.74 | $57.02 | $54.48 | 177,043 |
| 2020-01-08 | $56.68 | $57.22 | $56.58 | $56.83 | $54.10 | 113,604 |
| 2020-01-07 | $57.25 | $57.29 | $56.66 | $56.70 | $53.97 | 111,116 |
| 2020-01-06 | $57.13 | $57.58 | $56.73 | $57.53 | $54.76 | 202,144 |
| 2020-01-03 | $57.12 | $57.85 | $56.99 | $57.82 | $55.04 | 224,034 |
| 2020-01-02 | $57.54 | $57.85 | $56.87 | $57.85 | $55.07 | 159,021 |
| 2019-12-31 | $57.22 | $57.77 | $57.22 | $57.26 | $54.50 | 178,052 |
| 2019-12-30 | $57.45 | $57.84 | $57.04 | $57.39 | $54.63 | 118,375 |
| 2019-12-27 | $57.60 | $57.65 | $57.27 | $57.49 | $54.72 | 101,345 |
| 2019-12-26 | $57.67 | $57.76 | $57.11 | $57.38 | $54.62 | 98,003 |
| 2019-12-24 | $57.33 | $57.71 | $57.12 | $57.67 | $54.89 | 72,497 |
| 2019-12-23 | $57.53 | $57.69 | $57.12 | $57.24 | $54.49 | 200,636 |
| 2019-12-20 | $57.98 | $58.43 | $57.26 | $57.51 | $54.74 | 617,606 |
| 2019-12-19 | $57.57 | $57.79 | $57.26 | $57.58 | $54.81 | 218,177 |
| 2019-12-18 | $57.46 | $57.77 | $56.96 | $57.58 | $54.81 | 220,676 |
| 2019-12-17 | $57.54 | $57.56 | $56.87 | $57.30 | $54.54 | 118,219 |
| 2019-12-16 | $57.34 | $57.64 | $57.09 | $57.34 | $54.58 | 186,618 |
| 2019-12-13 | $57.49 | $57.88 | $56.85 | $56.97 | $54.23 | 127,418 |
| 2019-12-12 | $57.54 | $58.08 | $57.21 | $57.54 | $54.77 | 164,203 |
| 2019-12-11 | $56.81 | $57.71 | $56.55 | $57.48 | $54.71 | 143,331 |
| 2019-12-10 | $57.02 | $57.28 | $56.54 | $56.76 | $54.03 | 145,508 |
| 2019-12-09 | $57.55 | $57.78 | $57.02 | $57.03 | $54.29 | 222,803 |
| 2019-12-06 | $58.00 | $58.46 | $57.70 | $57.83 | $55.05 | 187,772 |
| 2019-12-05 | $57.43 | $57.92 | $57.06 | $57.33 | $54.57 | 175,647 |
| 2019-12-04 | $57.46 | $58.07 | $57.25 | $57.35 | $54.59 | 164,471 |
| 2019-12-03 | $56.18 | $57.09 | $55.90 | $57.04 | $54.30 | 168,596 |
| 2019-12-02 | $57.06 | $57.31 | $56.64 | $56.79 | $54.06 | 188,967 |
| 2019-11-29 | $57.42 | $57.70 | $56.92 | $57.00 | $54.26 | 82,982 |
| 2019-11-27 | $59.10 | $59.11 | $57.70 | $57.77 | $54.99 | 179,866 |
| 2019-11-26 | $58.14 | $58.93 | $57.91 | $58.87 | $56.04 | 233,507 |
| 2019-11-25 | $57.30 | $58.57 | $57.20 | $58.25 | $55.45 | 277,025 |
| 2019-11-22 | $55.90 | $57.40 | $55.65 | $57.24 | $54.49 | 262,766 |
| 2019-11-21 | $55.32 | $57.20 | $54.53 | $55.33 | $52.67 | 420,037 |
| 2019-11-20 | $54.82 | $55.60 | $54.70 | $55.29 | $52.63 | 483,056 |
| 2019-11-19 | $55.20 | $55.47 | $54.76 | $54.90 | $52.26 | 249,789 |
| 2019-11-18 | $54.87 | $54.87 | $54.30 | $54.84 | $52.20 | 346,194 |
| 2019-11-15 | $55.36 | $55.71 | $54.67 | $54.77 | $52.13 | 243,863 |
| 2019-11-14 | $54.97 | $55.34 | $54.86 | $55.07 | $52.42 | 147,432 |
| 2019-11-13 | $55.30 | $55.45 | $55.00 | $55.11 | $52.46 | 132,242 |
| 2019-11-12 | $56.10 | $56.28 | $55.34 | $55.85 | $53.16 | 211,164 |
| 2019-11-11 | $55.92 | $56.22 | $55.57 | $56.00 | $53.31 | 181,665 |
| 2019-11-08 | $56.48 | $56.77 | $55.76 | $56.30 | $53.59 | 210,482 |
| 2019-11-07 | $57.65 | $57.95 | $56.50 | $56.60 | $53.88 | 260,225 |
| 2019-11-06 | $56.40 | $56.63 | $55.83 | $56.40 | $53.69 | 319,830 |
| 2019-11-05 | $57.86 | $58.02 | $56.26 | $56.50 | $53.78 | 245,628 |
| 2019-11-04 | $57.56 | $57.85 | $56.76 | $57.46 | $54.70 | 289,482 |
| 2019-11-01 | $56.71 | $57.03 | $56.26 | $57.02 | $54.28 | 219,180 |
| 2019-10-31 | $57.12 | $57.51 | $55.47 | $56.34 | $53.63 | 617,806 |
| 2019-10-30 | $58.21 | $58.83 | $57.64 | $58.55 | $55.73 | 288,893 |
| 2019-10-29 | $58.05 | $58.67 | $58.01 | $58.36 | $55.55 | 232,080 |
| 2019-10-28 | $57.25 | $58.35 | $57.25 | $57.99 | $55.20 | 235,730 |
| 2019-10-25 | $57.22 | $57.70 | $56.79 | $57.03 | $54.29 | 239,840 |
| 2019-10-24 | $57.27 | $57.37 | $56.60 | $57.24 | $54.49 | 248,368 |
| 2019-10-23 | $56.85 | $57.08 | $56.54 | $57.00 | $54.26 | 193,075 |
| 2019-10-22 | $56.46 | $57.12 | $56.01 | $56.84 | $54.10 | 211,460 |
| 2019-10-21 | $55.99 | $56.56 | $55.42 | $56.50 | $53.78 | 214,492 |
| 2019-10-18 | $55.27 | $55.75 | $54.85 | $55.29 | $52.63 | 220,073 |
| 2019-10-17 | $54.88 | $55.60 | $54.82 | $55.57 | $52.90 | 192,084 |
| 2019-10-16 | $53.88 | $54.88 | $53.70 | $54.57 | $51.94 | 132,574 |
| 2019-10-15 | $54.13 | $54.74 | $53.78 | $54.12 | $51.52 | 330,322 |
| 2019-10-14 | $53.58 | $54.44 | $53.28 | $54.02 | $51.42 | 176,512 |
| 2019-10-11 | $53.07 | $54.61 | $53.07 | $53.89 | $51.30 | 251,750 |
| 2019-10-10 | $51.92 | $52.33 | $51.57 | $52.27 | $49.75 | 245,109 |
| 2019-10-09 | $51.44 | $52.04 | $51.14 | $51.81 | $49.32 | 148,322 |
| 2019-10-08 | $51.38 | $51.74 | $50.91 | $51.27 | $48.60 | 211,310 |
| 2019-10-07 | $51.73 | $51.97 | $50.85 | $51.86 | $49.16 | 236,351 |
| 2019-10-04 | $51.14 | $51.75 | $50.73 | $51.69 | $49.00 | 229,748 |
| 2019-10-03 | $51.07 | $51.54 | $50.49 | $51.22 | $48.55 | 235,246 |
| 2019-10-02 | $52.09 | $52.27 | $50.59 | $51.47 | $48.79 | 275,158 |
| 2019-10-01 | $53.44 | $54.15 | $52.43 | $52.59 | $49.85 | 276,821 |
| 2019-09-30 | $53.20 | $53.74 | $53.02 | $53.05 | $50.29 | 258,690 |
| 2019-09-27 | $53.44 | $53.77 | $52.93 | $53.03 | $50.27 | 322,180 |
| 2019-09-26 | $53.25 | $53.62 | $53.20 | $53.44 | $50.66 | 214,390 |
| 2019-09-25 | $52.95 | $53.56 | $52.75 | $53.32 | $50.54 | 273,312 |
| 2019-09-24 | $53.46 | $53.91 | $52.76 | $52.92 | $50.16 | 211,601 |
| 2019-09-23 | $53.51 | $54.13 | $53.41 | $53.48 | $50.69 | 258,730 |
| 2019-09-20 | $53.70 | $54.60 | $53.50 | $53.66 | $50.86 | 696,752 |
| 2019-09-19 | $54.25 | $54.68 | $53.51 | $53.66 | $50.86 | 445,540 |
| 2019-09-18 | $55.27 | $55.69 | $54.14 | $54.49 | $51.65 | 404,841 |
| 2019-09-17 | $55.73 | $56.09 | $55.22 | $55.50 | $52.61 | 220,534 |
| 2019-09-16 | $55.26 | $56.42 | $54.82 | $56.10 | $53.18 | 235,572 |
| 2019-09-13 | $54.34 | $55.46 | $54.34 | $55.29 | $52.41 | 267,679 |
| 2019-09-12 | $54.25 | $54.60 | $53.58 | $54.48 | $51.64 | 275,888 |
| 2019-09-11 | $53.66 | $54.86 | $52.99 | $54.57 | $51.73 | 350,688 |
| 2019-09-10 | $52.23 | $53.62 | $51.54 | $53.23 | $50.46 | 360,415 |
| 2019-09-09 | $50.55 | $52.55 | $49.88 | $52.16 | $49.44 | 398,413 |
| 2019-09-06 | $51.44 | $51.65 | $49.25 | $51.05 | $48.39 | 704,361 |
| 2019-09-05 | $47.62 | $49.60 | $47.52 | $48.55 | $46.02 | 370,569 |
| 2019-09-04 | $46.30 | $47.06 | $46.04 | $46.95 | $44.50 | 304,899 |
| 2019-09-03 | $46.88 | $47.12 | $45.85 | $45.95 | $43.56 | 323,404 |
| 2019-08-30 | $47.34 | $47.41 | $46.80 | $47.21 | $44.75 | 228,829 |
| 2019-08-29 | $47.34 | $47.70 | $47.05 | $47.10 | $44.65 | 198,365 |
| 2019-08-28 | $46.47 | $47.14 | $46.29 | $46.82 | $44.38 | 213,776 |
| 2019-08-27 | $47.40 | $47.48 | $46.63 | $46.68 | $44.25 | 199,088 |
| 2019-08-26 | $47.15 | $47.45 | $46.90 | $47.10 | $44.65 | 172,279 |
| 2019-08-23 | $48.09 | $48.36 | $46.64 | $46.74 | $44.30 | 213,433 |
| 2019-08-22 | $48.76 | $49.05 | $48.34 | $48.43 | $45.91 | 108,498 |
| 2019-08-21 | $48.80 | $48.91 | $48.34 | $48.70 | $46.16 | 143,359 |
| 2019-08-20 | $48.51 | $48.64 | $48.10 | $48.36 | $45.84 | 207,816 |
| 2019-08-19 | $49.04 | $49.38 | $48.64 | $48.68 | $46.14 | 101,793 |
| 2019-08-16 | $47.92 | $48.69 | $47.92 | $48.58 | $46.05 | 130,471 |
| 2019-08-15 | $48.01 | $48.26 | $47.24 | $47.61 | $45.13 | 271,768 |
| 2019-08-14 | $49.10 | $49.21 | $47.53 | $47.89 | $45.40 | 193,452 |
| 2019-08-13 | $49.56 | $50.92 | $49.13 | $49.86 | $47.26 | 184,484 |
| 2019-08-12 | $50.40 | $50.90 | $49.56 | $49.56 | $46.98 | 95,374 |
| 2019-08-09 | $51.12 | $51.20 | $50.69 | $50.69 | $48.05 | 307,250 |
| 2019-08-08 | $50.17 | $51.27 | $50.17 | $51.27 | $48.60 | 309,434 |
| 2019-08-07 | $49.84 | $50.28 | $49.48 | $49.93 | $47.33 | 335,166 |
| 2019-08-06 | $49.20 | $50.33 | $49.00 | $50.33 | $47.71 | 208,843 |
| 2019-08-05 | $50.00 | $50.44 | $48.47 | $49.08 | $46.52 | 230,146 |
| 2019-08-02 | $51.02 | $51.33 | $50.56 | $50.68 | $48.04 | 365,979 |
| 2019-08-01 | $51.80 | $52.51 | $51.16 | $51.31 | $48.64 | 251,369 |
| 2019-07-31 | $51.76 | $52.28 | $51.06 | $51.73 | $49.03 | 1,013,974 |
| 2019-07-30 | $50.86 | $51.96 | $50.86 | $51.68 | $48.99 | 310,971 |
| 2019-07-29 | $51.04 | $51.45 | $50.66 | $51.26 | $48.59 | 176,798 |
| 2019-07-26 | $50.72 | $51.44 | $50.44 | $51.04 | $48.38 | 205,273 |
| 2019-07-25 | $50.59 | $51.07 | $50.35 | $50.64 | $48.00 | 173,239 |
| 2019-07-24 | $50.73 | $50.77 | $49.65 | $50.59 | $47.95 | 255,398 |
| 2019-07-23 | $50.41 | $51.15 | $50.36 | $50.92 | $48.27 | 229,009 |
| 2019-07-22 | $50.51 | $50.89 | $50.03 | $50.13 | $47.52 | 151,159 |
| 2019-07-19 | $50.77 | $51.37 | $50.47 | $50.50 | $47.87 | 180,095 |
| 2019-07-18 | $50.63 | $51.07 | $50.47 | $50.83 | $48.18 | 140,722 |
| 2019-07-17 | $50.54 | $50.98 | $50.31 | $50.72 | $48.08 | 149,934 |
| 2019-07-16 | $50.98 | $51.25 | $50.54 | $50.56 | $47.93 | 205,470 |
| 2019-07-15 | $50.62 | $51.05 | $50.16 | $51.04 | $48.38 | 178,258 |
| 2019-07-12 | $49.69 | $50.73 | $49.69 | $50.56 | $47.93 | 202,006 |
| 2019-07-11 | $49.81 | $50.22 | $49.05 | $49.43 | $46.85 | 148,902 |
| 2019-07-10 | $49.70 | $50.19 | $49.66 | $49.80 | $47.21 | 156,292 |
| 2019-07-09 | $49.46 | $49.71 | $49.16 | $49.57 | $46.99 | 302,098 |
| 2019-07-08 | $49.33 | $49.95 | $49.07 | $49.82 | $47.02 | 341,818 |
| 2019-07-05 | $48.94 | $49.45 | $48.52 | $49.38 | $46.61 | 305,330 |
| 2019-07-03 | $48.98 | $49.31 | $48.78 | $48.92 | $46.17 | 237,854 |
| 2019-07-02 | $49.30 | $49.30 | $48.34 | $48.76 | $46.02 | 244,914 |
| 2019-07-01 | $49.96 | $50.55 | $49.12 | $49.23 | $46.47 | 260,871 |
| 2019-06-28 | $49.09 | $49.66 | $49.05 | $49.32 | $46.55 | 1,677,985 |
| 2019-06-27 | $47.89 | $49.14 | $47.89 | $49.14 | $46.38 | 217,616 |
| 2019-06-26 | $47.64 | $48.21 | $47.32 | $48.05 | $45.35 | 240,096 |
| 2019-06-25 | $48.11 | $48.18 | $47.46 | $47.58 | $44.91 | 209,016 |
| 2019-06-24 | $47.90 | $48.80 | $47.53 | $47.98 | $45.29 | 225,020 |
| 2019-06-21 | $48.44 | $48.63 | $47.82 | $47.82 | $45.14 | 337,430 |
| 2019-06-20 | $48.65 | $48.84 | $48.36 | $48.81 | $46.07 | 172,430 |
| 2019-06-19 | $48.17 | $48.27 | $47.60 | $48.27 | $45.56 | 239,857 |
| 2019-06-18 | $48.26 | $48.87 | $48.13 | $48.27 | $45.56 | 149,480 |
| 2019-06-17 | $48.26 | $48.36 | $47.94 | $47.99 | $45.30 | 186,956 |
| 2019-06-14 | $48.30 | $48.54 | $48.17 | $48.21 | $45.50 | 181,443 |
| 2019-06-13 | $48.35 | $48.55 | $47.99 | $48.50 | $45.78 | 144,285 |
| 2019-06-12 | $47.74 | $48.44 | $47.72 | $48.18 | $45.47 | 187,782 |
| 2019-06-11 | $48.36 | $48.44 | $47.44 | $47.64 | $44.97 | 250,732 |
| 2019-06-10 | $47.53 | $48.68 | $47.53 | $48.01 | $45.31 | 135,741 |
| 2019-06-07 | $47.60 | $48.09 | $47.48 | $47.56 | $44.89 | 124,693 |
| 2019-06-06 | $48.06 | $48.16 | $47.10 | $47.37 | $44.71 | 181,305 |
| 2019-06-05 | $47.81 | $48.22 | $47.54 | $47.87 | $45.18 | 124,101 |
| 2019-06-04 | $46.85 | $47.78 | $46.48 | $47.75 | $45.07 | 218,191 |
| 2019-06-03 | $46.30 | $46.79 | $46.03 | $46.45 | $43.84 | 248,104 |
| 2019-05-31 | $46.28 | $46.45 | $45.92 | $46.30 | $43.70 | 180,746 |
| 2019-05-30 | $47.13 | $47.37 | $46.17 | $46.72 | $44.10 | 181,610 |
| 2019-05-29 | $46.82 | $47.22 | $46.58 | $46.94 | $44.30 | 260,768 |
| 2019-05-28 | $46.58 | $47.24 | $45.87 | $47.02 | $44.38 | 309,873 |
| 2019-05-24 | $48.11 | $48.27 | $46.31 | $46.64 | $44.02 | 325,046 |
| 2019-05-23 | $46.69 | $47.84 | $45.21 | $47.80 | $45.12 | 709,085 |
| 2019-05-22 | $46.87 | $47.48 | $45.96 | $45.99 | $43.41 | 309,658 |
| 2019-05-21 | $46.57 | $47.27 | $46.52 | $47.19 | $44.54 | 177,893 |
| 2019-05-20 | $46.07 | $46.55 | $45.61 | $46.29 | $43.69 | 130,967 |
| 2019-05-17 | $47.20 | $47.34 | $46.23 | $46.44 | $43.83 | 299,079 |
| 2019-05-16 | $47.23 | $47.73 | $47.05 | $47.58 | $44.91 | 130,915 |
| 2019-05-15 | $47.08 | $47.30 | $46.66 | $47.09 | $44.45 | 253,238 |
| 2019-05-14 | $47.51 | $47.72 | $47.23 | $47.30 | $44.64 | 190,657 |
| 2019-05-13 | $48.06 | $48.09 | $47.31 | $47.53 | $44.86 | 154,871 |
| 2019-05-10 | $48.39 | $48.95 | $47.68 | $48.84 | $46.10 | 127,658 |
| 2019-05-09 | $48.16 | $48.81 | $47.78 | $48.61 | $45.88 | 175,979 |
| 2019-05-08 | $48.84 | $48.84 | $48.30 | $48.41 | $45.69 | 151,187 |
| 2019-05-07 | $49.58 | $49.96 | $48.32 | $48.67 | $45.94 | 367,058 |
| 2019-05-06 | $49.31 | $50.12 | $49.19 | $50.06 | $47.25 | 193,225 |
| 2019-05-03 | $48.83 | $49.99 | $48.83 | $49.89 | $47.09 | 194,618 |
| 2019-05-02 | $48.24 | $48.57 | $47.73 | $48.51 | $45.79 | 212,622 |
| 2019-05-01 | $48.93 | $48.93 | $48.04 | $48.19 | $45.48 | 441,255 |
| 2019-04-30 | $49.27 | $49.27 | $48.54 | $48.79 | $46.05 | 433,757 |
| 2019-04-29 | $48.82 | $49.26 | $48.77 | $49.19 | $46.43 | 154,347 |
| 2019-04-26 | $48.52 | $48.78 | $48.26 | $48.69 | $45.96 | 133,578 |
| 2019-04-25 | $49.06 | $49.06 | $47.80 | $48.34 | $45.63 | 154,453 |
| 2019-04-24 | $48.72 | $49.51 | $48.69 | $49.12 | $46.36 | 186,378 |
| 2019-04-23 | $48.13 | $49.03 | $47.88 | $48.76 | $46.02 | 199,819 |
| 2019-04-22 | $48.79 | $48.84 | $47.72 | $48.03 | $45.33 | 175,589 |
| 2019-04-18 | $49.37 | $49.72 | $48.66 | $48.82 | $46.08 | 202,395 |
| 2019-04-17 | $49.47 | $49.80 | $49.23 | $49.44 | $46.66 | 472,367 |
| 2019-04-16 | $48.90 | $49.17 | $48.87 | $49.10 | $46.34 | 198,675 |
| 2019-04-15 | $48.57 | $48.80 | $48.39 | $48.70 | $45.97 | 151,426 |
| 2019-04-12 | $48.62 | $48.84 | $48.04 | $48.52 | $45.80 | 164,450 |
| 2019-04-11 | $47.92 | $48.34 | $47.69 | $48.31 | $45.60 | 147,996 |
| 2019-04-10 | $47.34 | $48.08 | $47.31 | $47.90 | $45.21 | 237,737 |
| 2019-04-09 | $47.26 | $47.47 | $46.94 | $47.26 | $44.61 | 268,009 |
| 2019-04-08 | $47.00 | $47.45 | $46.71 | $47.43 | $44.77 | 136,121 |
| 2019-04-05 | $47.29 | $47.63 | $47.19 | $47.41 | $44.55 | 216,969 |
| 2019-04-04 | $47.35 | $47.53 | $46.81 | $47.13 | $44.29 | 168,629 |
| 2019-04-03 | $46.76 | $47.33 | $46.71 | $47.24 | $44.39 | 175,326 |
| 2019-04-02 | $47.00 | $47.00 | $46.23 | $46.51 | $43.70 | 170,212 |
| 2019-04-01 | $46.68 | $47.03 | $46.55 | $46.94 | $44.11 | 167,550 |
| 2019-03-29 | $46.84 | $46.88 | $46.22 | $46.41 | $43.61 | 235,988 |
| 2019-03-28 | $46.38 | $46.83 | $46.12 | $46.55 | $43.74 | 93,914 |
| 2019-03-27 | $46.11 | $46.43 | $45.84 | $46.26 | $43.47 | 153,282 |
| 2019-03-26 | $45.97 | $46.50 | $45.80 | $46.08 | $43.30 | 131,166 |
| 2019-03-25 | $45.04 | $45.91 | $44.13 | $45.63 | $42.88 | 218,371 |
| 2019-03-22 | $46.87 | $46.91 | $45.28 | $45.29 | $42.56 | 183,728 |
| 2019-03-21 | $46.01 | $47.12 | $46.01 | $47.02 | $44.18 | 233,329 |
| 2019-03-20 | $46.75 | $46.78 | $46.04 | $46.18 | $43.39 | 140,996 |
| 2019-03-19 | $46.95 | $47.50 | $46.64 | $46.75 | $43.93 | 220,340 |
| 2019-03-18 | $46.14 | $46.83 | $46.00 | $46.80 | $43.98 | 249,731 |
| 2019-03-15 | $46.52 | $46.86 | $46.07 | $46.12 | $43.34 | 539,197 |
| 2019-03-14 | $46.56 | $46.87 | $46.27 | $46.35 | $43.55 | 295,021 |
| 2019-03-13 | $46.25 | $46.69 | $46.24 | $46.54 | $43.73 | 270,892 |
| 2019-03-12 | $46.55 | $46.59 | $45.91 | $46.14 | $43.36 | 225,267 |
| 2019-03-11 | $45.97 | $46.87 | $45.83 | $46.79 | $43.97 | 182,700 |
| 2019-03-08 | $45.91 | $46.29 | $45.78 | $45.92 | $43.15 | 199,725 |
| 2019-03-07 | $46.25 | $46.31 | $45.82 | $45.96 | $43.19 | 206,684 |
| 2019-03-06 | $46.44 | $46.56 | $46.14 | $46.18 | $43.39 | 188,708 |
| 2019-03-05 | $46.75 | $46.82 | $46.08 | $46.33 | $43.53 | 342,136 |
| 2019-03-04 | $47.48 | $47.84 | $46.96 | $47.07 | $44.23 | 346,816 |
| 2019-03-01 | $47.61 | $47.79 | $47.09 | $47.37 | $44.51 | 387,471 |
| 2019-02-28 | $47.82 | $47.85 | $47.27 | $47.31 | $44.45 | 418,042 |
| 2019-02-27 | $47.71 | $47.85 | $47.10 | $47.83 | $44.94 | 399,976 |
| 2019-02-26 | $47.84 | $48.55 | $47.50 | $47.76 | $44.88 | 400,449 |
| 2019-02-25 | $48.17 | $48.27 | $46.79 | $47.74 | $44.86 | 599,429 |
| 2019-02-22 | $48.22 | $48.27 | $47.55 | $48.17 | $45.26 | 457,998 |
| 2019-02-21 | $46.78 | $48.62 | $46.35 | $47.91 | $45.02 | 640,830 |
| 2019-02-20 | $46.87 | $47.61 | $46.72 | $47.37 | $44.51 | 367,155 |
| 2019-02-19 | $46.60 | $46.77 | $46.39 | $46.76 | $43.94 | 360,232 |
| 2019-02-15 | $46.92 | $47.09 | $46.47 | $46.81 | $43.98 | 386,468 |
| 2019-02-14 | $46.84 | $47.20 | $46.57 | $46.74 | $43.92 | 402,827 |
| 2019-02-13 | $47.00 | $47.36 | $46.68 | $46.99 | $44.15 | 409,070 |
| 2019-02-12 | $46.59 | $47.00 | $46.37 | $46.93 | $44.10 | 239,296 |
| 2019-02-11 | $45.82 | $46.37 | $45.74 | $46.33 | $43.53 | 263,390 |
| 2019-02-08 | $45.82 | $46.23 | $45.57 | $45.76 | $43.00 | 211,483 |
| 2019-02-07 | $45.56 | $45.96 | $45.27 | $45.93 | $43.16 | 403,758 |
| 2019-02-06 | $45.52 | $45.93 | $45.27 | $45.72 | $42.96 | 465,015 |
| 2019-02-05 | $44.52 | $45.66 | $44.35 | $45.61 | $42.86 | 481,309 |
| 2019-02-04 | $44.64 | $44.80 | $44.21 | $44.52 | $41.83 | 327,255 |
| 2019-02-01 | $44.79 | $45.15 | $44.41 | $44.67 | $41.97 | 472,208 |
| 2019-01-31 | $44.14 | $44.93 | $43.83 | $44.71 | $42.01 | 4,937,615 |
| 2019-01-30 | $43.84 | $44.41 | $43.37 | $44.15 | $41.49 | 539,138 |
| 2019-01-29 | $43.46 | $43.95 | $43.19 | $43.68 | $41.04 | 481,382 |
| 2019-01-28 | $44.08 | $44.19 | $43.34 | $43.45 | $40.83 | 520,037 |
| 2019-01-25 | $45.55 | $45.58 | $44.23 | $44.48 | $41.80 | 624,917 |
| 2019-01-24 | $45.40 | $46.12 | $45.15 | $45.29 | $42.56 | 518,973 |
| 2019-01-23 | $45.59 | $45.80 | $44.88 | $45.40 | $42.66 | 451,858 |
| 2019-01-22 | $45.88 | $46.10 | $45.14 | $45.54 | $42.79 | 540,741 |
| 2019-01-18 | $46.00 | $46.45 | $45.79 | $45.94 | $43.17 | 638,271 |
| 2019-01-17 | $45.61 | $45.96 | $45.51 | $45.81 | $43.05 | 452,348 |
| 2019-01-16 | $45.59 | $45.86 | $45.52 | $45.71 | $42.95 | 331,284 |
| 2019-01-15 | $45.81 | $45.99 | $45.21 | $45.64 | $42.89 | 480,898 |
| 2019-01-14 | $45.51 | $45.88 | $45.29 | $45.60 | $42.85 | 286,480 |
| 2019-01-11 | $45.71 | $45.95 | $45.39 | $45.78 | $43.02 | 314,295 |
| 2019-01-10 | $45.56 | $45.98 | $45.43 | $45.75 | $42.99 | 441,599 |
| 2019-01-09 | $45.85 | $45.99 | $45.39 | $45.56 | $42.81 | 388,388 |
| 2019-01-08 | $44.80 | $45.79 | $44.68 | $45.78 | $42.82 | 488,735 |
| 2019-01-07 | $44.43 | $44.43 | $43.59 | $44.26 | $41.40 | 315,705 |
| 2019-01-04 | $43.55 | $44.44 | $43.14 | $44.24 | $41.38 | 520,283 |
| 2019-01-03 | $43.22 | $43.91 | $42.83 | $43.01 | $40.23 | 449,578 |
| 2019-01-02 | $43.00 | $43.43 | $42.19 | $43.42 | $40.61 | 561,970 |
| 2018-12-31 | $42.81 | $43.46 | $42.55 | $43.46 | $40.65 | 290,190 |
| 2018-12-28 | $42.37 | $42.84 | $41.89 | $42.55 | $39.80 | 398,409 |
| 2018-12-27 | $40.78 | $42.24 | $40.78 | $42.21 | $39.48 | 316,000 |
| 2018-12-26 | $40.32 | $41.39 | $40.09 | $41.35 | $38.67 | 569,439 |
| 2018-12-24 | $40.94 | $40.94 | $40.04 | $40.06 | $37.47 | 119,468 |
| 2018-12-21 | $41.50 | $42.22 | $40.99 | $41.01 | $38.36 | 1,061,264 |
| 2018-12-20 | $41.75 | $41.95 | $40.83 | $41.21 | $38.54 | 741,382 |
| 2018-12-19 | $41.75 | $42.39 | $41.54 | $41.84 | $39.13 | 547,462 |
| 2018-12-18 | $41.37 | $41.95 | $41.16 | $41.60 | $38.91 | 297,743 |
| 2018-12-17 | $41.24 | $41.55 | $40.67 | $41.05 | $38.39 | 584,813 |
| 2018-12-14 | $41.58 | $41.98 | $40.90 | $41.15 | $38.49 | 269,719 |
| 2018-12-13 | $42.48 | $42.48 | $41.60 | $41.82 | $39.11 | 273,118 |
| 2018-12-12 | $42.35 | $42.92 | $42.13 | $42.45 | $39.70 | 302,887 |
| 2018-12-11 | $42.01 | $42.59 | $41.64 | $42.02 | $39.30 | 337,595 |
| 2018-12-10 | $41.42 | $41.74 | $41.11 | $41.54 | $38.85 | 308,358 |
| 2018-12-07 | $41.44 | $41.62 | $41.04 | $41.34 | $38.66 | 237,615 |
| 2018-12-06 | $40.86 | $41.50 | $40.51 | $41.37 | $38.69 | 339,044 |
| 2018-12-04 | $43.55 | $43.55 | $41.14 | $41.18 | $38.51 | 253,475 |
| 2018-12-03 | $44.27 | $44.42 | $42.90 | $43.49 | $40.68 | 451,521 |
| 2018-11-30 | $42.25 | $43.72 | $42.25 | $43.56 | $40.74 | 577,421 |
| 2018-11-29 | $42.62 | $42.94 | $42.09 | $42.13 | $39.40 | 183,719 |
| 2018-11-28 | $42.37 | $42.74 | $41.53 | $42.74 | $39.97 | 343,746 |
| 2018-11-27 | $42.64 | $42.74 | $41.90 | $42.21 | $39.48 | 159,489 |
| 2018-11-26 | $42.87 | $43.22 | $42.30 | $42.64 | $39.88 | 374,199 |
| 2018-11-23 | $42.13 | $42.98 | $42.13 | $42.65 | $39.89 | 104,049 |
| 2018-11-21 | $42.02 | $42.77 | $41.74 | $42.49 | $39.74 | 163,116 |
| 2018-11-20 | $42.47 | $42.49 | $41.67 | $42.02 | $39.30 | 346,573 |
| 2018-11-19 | $43.20 | $43.45 | $42.59 | $42.74 | $39.97 | 429,823 |
| 2018-11-16 | $42.49 | $43.55 | $42.49 | $43.08 | $40.29 | 572,085 |
| 2018-11-15 | $43.00 | $43.11 | $39.94 | $42.84 | $40.07 | 498,064 |
| 2018-11-14 | $42.43 | $42.60 | $41.80 | $41.97 | $39.25 | 440,329 |
| 2018-11-13 | $41.05 | $42.37 | $40.91 | $42.18 | $39.45 | 530,957 |
| 2018-11-12 | $41.19 | $41.59 | $40.53 | $40.95 | $38.30 | 334,121 |
| 2018-11-09 | $41.79 | $41.79 | $40.93 | $41.09 | $38.43 | 220,402 |
| 2018-11-08 | $42.38 | $42.47 | $41.62 | $41.78 | $39.08 | 164,838 |
| 2018-11-07 | $41.75 | $42.49 | $41.22 | $42.47 | $39.72 | 163,242 |
| 2018-11-06 | $41.10 | $41.72 | $40.90 | $41.70 | $39.00 | 86,972 |
| 2018-11-05 | $41.32 | $41.94 | $40.76 | $41.17 | $38.51 | 148,658 |
| 2018-11-02 | $41.09 | $41.82 | $40.92 | $41.24 | $38.57 | 157,199 |
| 2018-11-01 | $40.43 | $41.30 | $40.43 | $41.00 | $38.35 | 166,753 |
| 2018-10-31 | $41.28 | $41.42 | $40.25 | $40.29 | $37.68 | 320,741 |
| 2018-10-30 | $39.61 | $40.99 | $39.60 | $40.81 | $38.17 | 167,805 |
| 2018-10-29 | $40.20 | $40.53 | $39.47 | $39.66 | $37.09 | 373,965 |
| 2018-10-26 | $39.10 | $40.17 | $38.81 | $39.62 | $37.06 | 227,611 |
| 2018-10-25 | $39.57 | $39.91 | $39.43 | $39.53 | $36.97 | 217,600 |
| 2018-10-24 | $40.68 | $41.16 | $39.37 | $39.43 | $36.88 | 546,070 |
| 2018-10-23 | $41.28 | $41.36 | $40.47 | $40.79 | $38.15 | 498,870 |
| 2018-10-22 | $41.19 | $41.90 | $41.14 | $41.70 | $39.00 | 139,794 |
| 2018-10-19 | $41.58 | $41.84 | $40.76 | $41.02 | $38.37 | 163,388 |
| 2018-10-18 | $41.60 | $42.17 | $41.35 | $41.60 | $38.91 | 225,923 |
| 2018-10-17 | $41.86 | $41.86 | $41.26 | $41.75 | $39.05 | 701,584 |
| 2018-10-16 | $40.91 | $42.00 | $40.52 | $41.92 | $39.21 | 421,929 |
| 2018-10-15 | $39.85 | $40.63 | $39.84 | $40.48 | $37.86 | 809,846 |
| 2018-10-12 | $40.55 | $40.91 | $39.57 | $39.96 | $37.37 | 273,044 |
| 2018-10-11 | $40.55 | $40.90 | $39.99 | $40.00 | $37.41 | 403,393 |
| 2018-10-10 | $41.88 | $41.96 | $40.65 | $40.68 | $38.05 | 249,891 |
| 2018-10-09 | $41.94 | $42.18 | $41.49 | $41.90 | $39.19 | 201,316 |
| 2018-10-08 | $42.40 | $42.51 | $42.08 | $42.26 | $39.33 | 144,548 |
| 2018-10-05 | $43.09 | $43.30 | $42.26 | $42.45 | $39.50 | 173,643 |
| 2018-10-04 | $43.28 | $43.41 | $42.88 | $43.04 | $40.05 | 204,798 |
| 2018-10-03 | $43.07 | $43.56 | $43.00 | $43.39 | $40.38 | 169,729 |
| 2018-10-02 | $42.68 | $43.25 | $42.68 | $42.83 | $39.86 | 171,571 |
| 2018-10-01 | $44.05 | $44.05 | $42.43 | $42.68 | $39.72 | 239,255 |
| 2018-09-28 | $43.50 | $44.00 | $43.40 | $43.75 | $40.71 | 183,557 |
| 2018-09-27 | $43.85 | $44.20 | $43.50 | $43.50 | $40.48 | 168,725 |
| 2018-09-26 | $44.30 | $44.50 | $43.73 | $43.80 | $40.76 | 191,043 |
| 2018-09-25 | $44.10 | $44.30 | $43.65 | $44.25 | $41.18 | 202,049 |
| 2018-09-24 | $44.00 | $44.50 | $43.55 | $44.10 | $41.04 | 403,156 |
| 2018-09-21 | $44.85 | $45.50 | $44.10 | $44.15 | $41.08 | 563,707 |
| 2018-09-20 | $44.40 | $44.95 | $44.30 | $44.85 | $41.74 | 361,430 |
| 2018-09-19 | $44.45 | $44.45 | $43.85 | $44.15 | $41.08 | 554,469 |
| 2018-09-18 | $43.20 | $45.10 | $42.75 | $44.35 | $41.27 | 387,617 |
| 2018-09-17 | $45.95 | $45.95 | $44.60 | $45.30 | $42.15 | 623,379 |
| 2018-09-14 | $45.65 | $47.35 | $45.21 | $46.45 | $43.22 | 595,473 |
| 2018-09-13 | $43.10 | $45.28 | $40.65 | $45.15 | $42.01 | 1,650,324 |
| 2018-09-12 | $41.25 | $41.85 | $41.15 | $41.55 | $38.66 | 488,350 |
| 2018-09-11 | $41.70 | $42.05 | $41.35 | $41.35 | $38.48 | 221,405 |
| 2018-09-10 | $41.55 | $42.10 | $41.55 | $41.75 | $38.85 | 392,121 |
| 2018-09-07 | $41.10 | $41.40 | $40.90 | $41.35 | $38.48 | 162,781 |
| 2018-09-06 | $41.70 | $41.95 | $40.95 | $41.20 | $38.34 | 288,558 |
| 2018-09-05 | $41.00 | $41.85 | $40.65 | $41.75 | $38.85 | 387,701 |
| 2018-09-04 | $40.45 | $41.10 | $40.00 | $41.05 | $38.20 | 268,993 |
| 2018-08-31 | $39.95 | $40.58 | $39.85 | $40.45 | $37.64 | 202,475 |
| 2018-08-30 | $39.45 | $40.30 | $39.10 | $40.15 | $37.36 | 290,205 |
| 2018-08-29 | $39.10 | $40.20 | $39.05 | $39.50 | $36.76 | 135,918 |
| 2018-08-28 | $39.20 | $39.40 | $38.75 | $38.95 | $36.25 | 104,074 |
| 2018-08-27 | $39.85 | $40.00 | $39.05 | $39.05 | $36.34 | 147,232 |
| 2018-08-24 | $39.25 | $39.78 | $39.15 | $39.70 | $36.94 | 395,567 |
| 2018-08-23 | $39.35 | $39.75 | $38.90 | $39.25 | $36.52 | 191,404 |
| 2018-08-22 | $39.00 | $39.55 | $38.60 | $39.50 | $36.76 | 368,839 |
| 2018-08-21 | $38.50 | $39.30 | $38.30 | $39.05 | $36.34 | 206,272 |
| 2018-08-20 | $38.30 | $38.55 | $38.05 | $38.35 | $35.69 | 318,367 |
| 2018-08-17 | $37.95 | $38.30 | $37.75 | $38.20 | $35.55 | 308,992 |
| 2018-08-16 | $37.45 | $38.25 | $37.45 | $37.95 | $35.31 | 281,113 |
| 2018-08-15 | $37.40 | $37.55 | $36.80 | $37.30 | $34.71 | 147,609 |
| 2018-08-14 | $37.40 | $37.90 | $37.35 | $37.45 | $34.85 | 200,246 |
| 2018-08-13 | $37.30 | $37.65 | $36.85 | $37.40 | $34.80 | 707,057 |
| 2018-08-10 | $37.30 | $37.75 | $37.20 | $37.35 | $34.76 | 196,209 |
| 2018-08-09 | $38.00 | $38.00 | $37.53 | $37.55 | $34.94 | 99,969 |
| 2018-08-08 | $37.35 | $37.90 | $37.10 | $37.85 | $35.22 | 685,745 |
| 2018-08-07 | $37.35 | $37.45 | $37.13 | $37.35 | $34.76 | 182,570 |
| 2018-08-06 | $36.95 | $37.25 | $36.85 | $37.25 | $34.66 | 121,250 |
| 2018-08-03 | $37.40 | $37.40 | $36.70 | $36.85 | $34.29 | 134,994 |
| 2018-08-02 | $37.40 | $37.70 | $37.15 | $37.20 | $34.62 | 123,802 |
| 2018-08-01 | $38.25 | $38.25 | $37.15 | $37.55 | $34.94 | 162,570 |
| 2018-07-31 | $37.40 | $38.30 | $37.35 | $38.25 | $35.59 | 250,589 |
| 2018-07-30 | $36.85 | $37.45 | $36.79 | $37.25 | $34.66 | 120,944 |
| 2018-07-27 | $37.85 | $37.85 | $36.90 | $36.90 | $34.34 | 121,320 |
| 2018-07-26 | $37.50 | $37.90 | $37.50 | $37.65 | $35.04 | 101,316 |
| 2018-07-25 | $37.00 | $37.50 | $36.95 | $37.50 | $34.90 | 286,793 |
| 2018-07-24 | $37.35 | $37.45 | $36.75 | $37.05 | $34.48 | 297,254 |
| 2018-07-23 | $37.25 | $37.60 | $36.80 | $37.15 | $34.57 | 136,331 |
| 2018-07-20 | $37.65 | $37.80 | $37.20 | $37.35 | $34.76 | 134,331 |
| 2018-07-19 | $36.75 | $37.80 | $36.67 | $37.70 | $35.08 | 200,052 |
| 2018-07-18 | $37.00 | $37.05 | $36.54 | $36.90 | $34.34 | 141,885 |
| 2018-07-17 | $37.20 | $37.70 | $36.80 | $37.00 | $34.43 | 197,631 |
| 2018-07-16 | $38.55 | $38.70 | $36.00 | $37.30 | $34.71 | 515,773 |
| 2018-07-13 | $39.35 | $39.55 | $39.15 | $39.25 | $36.52 | 50,993 |
| 2018-07-12 | $39.40 | $39.60 | $38.80 | $39.35 | $36.62 | 140,995 |
| 2018-07-11 | $38.60 | $39.35 | $38.40 | $39.15 | $36.43 | 188,918 |
| 2018-07-10 | $39.30 | $39.40 | $38.35 | $38.70 | $36.01 | 163,535 |
| 2018-07-09 | $38.90 | $39.25 | $38.80 | $39.25 | $36.52 | 109,131 |
| 2018-07-06 | $39.25 | $39.35 | $38.95 | $39.05 | $36.15 | 123,260 |
| 2018-07-05 | $39.00 | $39.25 | $38.45 | $39.20 | $36.29 | 133,279 |
| 2018-07-03 | $39.20 | $39.35 | $38.85 | $38.85 | $35.96 | 66,151 |
| 2018-07-02 | $38.40 | $39.05 | $38.20 | $39.00 | $36.10 | 271,552 |
| 2018-06-29 | $38.45 | $38.95 | $38.45 | $38.55 | $35.68 | 205,838 |
| 2018-06-28 | $38.50 | $38.75 | $38.25 | $38.45 | $35.59 | 152,620 |
| 2018-06-27 | $39.35 | $39.65 | $38.60 | $38.60 | $35.73 | 142,762 |
| 2018-06-26 | $39.45 | $39.80 | $39.40 | $39.45 | $36.52 | 135,233 |
| 2018-06-25 | $39.55 | $39.85 | $39.25 | $39.35 | $36.43 | 322,315 |
| 2018-06-22 | $40.05 | $40.35 | $39.75 | $39.80 | $36.84 | 854,916 |
| 2018-06-21 | $40.30 | $40.30 | $39.45 | $39.85 | $36.89 | 338,602 |
| 2018-06-20 | $40.80 | $40.80 | $40.35 | $40.35 | $37.35 | 118,156 |
| 2018-06-19 | $40.40 | $40.75 | $39.98 | $40.65 | $37.63 | 158,371 |
| 2018-06-18 | $39.85 | $40.90 | $39.80 | $40.65 | $37.63 | 339,884 |
| 2018-06-15 | $39.95 | $40.15 | $39.75 | $40.10 | $37.12 | 292,045 |
| 2018-06-14 | $39.95 | $40.05 | $39.75 | $40.00 | $37.03 | 127,748 |
| 2018-06-13 | $40.00 | $40.00 | $39.60 | $39.85 | $36.89 | 123,457 |
| 2018-06-12 | $39.95 | $40.10 | $39.70 | $39.90 | $36.93 | 125,495 |
| 2018-06-11 | $39.70 | $40.05 | $39.70 | $40.05 | $37.07 | 142,123 |
| 2018-06-08 | $40.05 | $40.15 | $39.63 | $39.75 | $36.80 | 189,254 |
| 2018-06-07 | $40.20 | $40.40 | $40.00 | $40.05 | $37.07 | 104,887 |
| 2018-06-06 | $40.35 | $40.60 | $39.85 | $40.20 | $37.21 | 172,137 |
| 2018-06-05 | $39.55 | $40.45 | $39.50 | $40.45 | $37.44 | 195,276 |
| 2018-06-04 | $39.30 | $39.67 | $39.25 | $39.60 | $36.66 | 362,826 |
| 2018-06-01 | $39.20 | $39.40 | $39.00 | $39.25 | $36.33 | 221,240 |
| 2018-05-31 | $39.65 | $39.85 | $39.00 | $39.00 | $36.10 | 172,502 |
| 2018-05-30 | $39.80 | $40.00 | $39.45 | $39.75 | $36.80 | 299,828 |
| 2018-05-29 | $38.60 | $39.65 | $38.60 | $39.65 | $36.70 | 313,196 |
| 2018-05-25 | $38.75 | $38.90 | $38.60 | $38.85 | $35.96 | 330,498 |
| 2018-05-24 | $38.85 | $38.95 | $38.40 | $38.85 | $35.96 | 823,483 |
| 2018-05-23 | $38.85 | $39.00 | $38.60 | $38.85 | $35.96 | 315,835 |
| 2018-05-22 | $39.50 | $39.65 | $38.90 | $39.00 | $36.10 | 185,407 |
| 2018-05-21 | $39.35 | $39.70 | $39.25 | $39.40 | $36.47 | 249,388 |
| 2018-05-18 | $39.10 | $39.55 | $38.92 | $39.10 | $36.19 | 274,254 |
| 2018-05-17 | $38.50 | $39.13 | $38.45 | $38.90 | $36.01 | 259,069 |
| 2018-05-16 | $37.55 | $38.70 | $37.30 | $38.40 | $35.55 | 400,064 |
| 2018-05-15 | $37.25 | $37.55 | $37.20 | $37.45 | $34.67 | 118,539 |
| 2018-05-14 | $37.70 | $37.80 | $37.30 | $37.45 | $34.67 | 116,040 |
| 2018-05-11 | $37.65 | $37.70 | $37.45 | $37.60 | $34.81 | 117,862 |
| 2018-05-10 | $37.65 | $37.65 | $37.35 | $37.55 | $34.76 | 100,554 |
| 2018-05-09 | $37.55 | $37.70 | $37.15 | $37.55 | $34.76 | 146,310 |
| 2018-05-08 | $37.05 | $37.60 | $37.00 | $37.50 | $34.71 | 106,844 |
| 2018-05-07 | $37.20 | $37.65 | $36.95 | $37.15 | $34.39 | 209,887 |
| 2018-05-04 | $36.15 | $37.40 | $36.10 | $37.15 | $34.39 | 148,204 |
| 2018-05-03 | $36.00 | $36.55 | $35.95 | $36.20 | $33.51 | 205,019 |
| 2018-05-02 | $36.45 | $36.65 | $36.00 | $36.10 | $33.42 | 222,359 |
| 2018-05-01 | $36.30 | $36.70 | $36.05 | $36.50 | $33.79 | 269,452 |
| 2018-04-30 | $37.00 | $37.10 | $36.40 | $36.40 | $33.69 | 100,920 |
| 2018-04-27 | $37.35 | $37.35 | $36.80 | $36.90 | $34.16 | 96,871 |
| 2018-04-26 | $37.65 | $37.65 | $37.00 | $37.35 | $34.57 | 77,057 |
| 2018-04-25 | $37.55 | $37.85 | $37.30 | $37.60 | $34.81 | 124,450 |
| 2018-04-24 | $37.80 | $37.92 | $37.15 | $37.60 | $34.81 | 127,823 |
| 2018-04-23 | $37.95 | $38.13 | $37.60 | $37.70 | $34.90 | 113,565 |
| 2018-04-20 | $37.85 | $37.95 | $37.35 | $37.90 | $35.08 | 153,927 |
| 2018-04-19 | $37.85 | $38.05 | $37.80 | $37.90 | $35.08 | 108,373 |
| 2018-04-18 | $37.90 | $38.20 | $37.75 | $37.90 | $35.08 | 239,620 |
| 2018-04-17 | $37.90 | $37.90 | $37.50 | $37.90 | $35.08 | 205,052 |
| 2018-04-16 | $37.40 | $38.00 | $37.30 | $37.75 | $34.94 | 365,614 |
| 2018-04-13 | $37.50 | $37.65 | $37.10 | $37.10 | $34.34 | 228,828 |
| 2018-04-12 | $37.70 | $37.85 | $37.35 | $37.35 | $34.57 | 118,213 |
| 2018-04-11 | $37.55 | $37.85 | $37.25 | $37.55 | $34.76 | 170,850 |
| 2018-04-10 | $36.95 | $37.95 | $36.85 | $37.85 | $35.04 | 235,154 |
| 2018-04-09 | $37.10 | $37.35 | $36.35 | $36.50 | $33.79 | 243,520 |
| 2018-04-06 | $37.10 | $37.58 | $36.60 | $36.85 | $34.11 | 187,277 |
| 2018-04-05 | $37.60 | $37.75 | $37.30 | $37.45 | $34.47 | 205,854 |
| 2018-04-04 | $36.85 | $37.50 | $36.80 | $37.45 | $34.47 | 186,958 |
| 2018-04-03 | $36.35 | $37.25 | $36.15 | $37.25 | $34.29 | 294,687 |
| 2018-04-02 | $37.10 | $37.10 | $36.00 | $36.10 | $33.23 | 281,309 |
| 2018-03-29 | $37.10 | $37.65 | $37.00 | $37.15 | $34.20 | 178,955 |
| 2018-03-28 | $36.60 | $37.00 | $36.45 | $36.90 | $33.97 | 726,729 |
| 2018-03-27 | $37.35 | $37.35 | $36.50 | $36.60 | $33.69 | 118,850 |
| 2018-03-26 | $37.00 | $37.30 | $36.65 | $37.25 | $34.29 | 143,061 |
| 2018-03-23 | $37.70 | $37.70 | $36.50 | $36.50 | $33.60 | 157,286 |
| 2018-03-22 | $38.15 | $38.55 | $37.55 | $37.60 | $34.61 | 176,352 |
| 2018-03-21 | $38.40 | $38.73 | $38.15 | $38.40 | $35.35 | 139,478 |
| 2018-03-20 | $38.10 | $39.00 | $38.08 | $38.45 | $35.39 | 192,047 |
| 2018-03-19 | $38.35 | $38.50 | $37.85 | $38.10 | $35.07 | 157,998 |
| 2018-03-16 | $37.90 | $38.90 | $37.70 | $38.55 | $35.48 | 561,660 |
| 2018-03-15 | $38.25 | $38.40 | $37.80 | $37.90 | $34.89 | 364,713 |
| 2018-03-14 | $38.25 | $38.45 | $37.98 | $38.15 | $35.12 | 166,438 |
| 2018-03-13 | $38.30 | $38.70 | $37.95 | $38.05 | $35.02 | 215,018 |
| 2018-03-12 | $39.05 | $39.25 | $37.90 | $38.05 | $35.02 | 368,820 |
| 2018-03-09 | $38.50 | $39.15 | $38.40 | $39.00 | $35.90 | 196,776 |
| 2018-03-08 | $38.60 | $38.60 | $37.90 | $38.30 | $35.25 | 129,190 |
| 2018-03-07 | $38.15 | $38.65 | $38.15 | $38.55 | $35.48 | 100,613 |
| 2018-03-06 | $37.95 | $38.45 | $37.45 | $38.40 | $35.35 | 144,660 |
| 2018-03-05 | $37.45 | $37.90 | $37.38 | $37.85 | $34.84 | 122,750 |
| 2018-03-02 | $36.95 | $37.63 | $36.85 | $37.55 | $34.56 | 127,869 |
| 2018-03-01 | $37.40 | $37.55 | $36.60 | $37.15 | $34.20 | 179,412 |
| 2018-02-28 | $38.00 | $38.25 | $37.35 | $37.40 | $34.43 | 182,511 |
| 2018-02-27 | $38.45 | $38.55 | $37.75 | $37.75 | $34.75 | 178,439 |
| 2018-02-26 | $38.80 | $38.95 | $38.00 | $38.35 | $35.30 | 138,310 |
| 2018-02-23 | $39.00 | $39.50 | $38.55 | $38.60 | $35.53 | 355,476 |
| 2018-02-22 | $36.95 | $38.85 | $36.75 | $38.50 | $35.44 | 318,416 |
| 2018-02-21 | $38.10 | $38.55 | $38.00 | $38.05 | $35.02 | 201,703 |
| 2018-02-20 | $37.75 | $38.05 | $37.40 | $37.95 | $34.93 | 149,662 |
| 2018-02-16 | $37.70 | $38.20 | $37.70 | $37.80 | $34.79 | 237,773 |
| 2018-02-15 | $37.75 | $38.05 | $37.55 | $37.80 | $34.79 | 105,813 |
| 2018-02-14 | $36.40 | $37.70 | $36.40 | $37.50 | $34.52 | 204,808 |
| 2018-02-13 | $36.55 | $36.85 | $36.45 | $36.80 | $33.87 | 129,413 |
| 2018-02-12 | $36.95 | $37.04 | $36.25 | $36.80 | $33.87 | 136,626 |
| 2018-02-09 | $36.25 | $37.20 | $36.00 | $36.85 | $33.92 | 241,413 |
| 2018-02-08 | $36.30 | $36.55 | $35.90 | $35.90 | $33.05 | 760,834 |
| 2018-02-07 | $36.10 | $36.40 | $35.95 | $36.20 | $33.32 | 120,795 |
| 2018-02-06 | $35.25 | $36.45 | $35.00 | $36.20 | $33.32 | 228,659 |
| 2018-02-05 | $37.15 | $37.50 | $35.85 | $35.95 | $33.09 | 166,216 |
| 2018-02-02 | $38.20 | $38.30 | $37.17 | $37.35 | $34.38 | 158,371 |
| 2018-02-01 | $38.15 | $38.55 | $37.75 | $38.55 | $35.48 | 122,798 |
| 2018-01-31 | $38.65 | $38.65 | $38.10 | $38.25 | $35.21 | 109,729 |
| 2018-01-30 | $38.30 | $38.80 | $38.15 | $38.40 | $35.35 | 126,832 |
| 2018-01-29 | $39.05 | $39.35 | $38.60 | $38.65 | $35.58 | 113,593 |
| 2018-01-26 | $39.20 | $39.25 | $38.80 | $39.20 | $36.08 | 75,430 |
| 2018-01-25 | $39.20 | $39.30 | $38.95 | $39.10 | $35.99 | 302,963 |
| 2018-01-24 | $38.80 | $38.90 | $38.60 | $38.80 | $35.71 | 127,023 |
| 2018-01-23 | $38.55 | $38.65 | $38.20 | $38.65 | $35.58 | 160,560 |
| 2018-01-22 | $39.10 | $39.20 | $38.55 | $38.60 | $35.53 | 64,334 |
| 2018-01-19 | $38.35 | $39.35 | $38.35 | $39.30 | $36.18 | 214,477 |
| 2018-01-18 | $38.85 | $39.25 | $38.25 | $38.45 | $35.39 | 132,220 |
| 2018-01-17 | $39.00 | $39.10 | $38.70 | $38.95 | $35.85 | 95,561 |
| 2018-01-16 | $39.00 | $39.30 | $38.45 | $38.85 | $35.76 | 158,848 |
| 2018-01-12 | $39.20 | $39.20 | $38.55 | $38.95 | $35.85 | 129,145 |
| 2018-01-11 | $38.40 | $39.15 | $38.35 | $39.05 | $35.95 | 124,375 |
| 2018-01-10 | $38.35 | $38.40 | $38.10 | $38.35 | $35.30 | 97,905 |
| 2018-01-09 | $38.30 | $38.95 | $38.25 | $38.40 | $35.35 | 118,813 |
| 2018-01-08 | $38.60 | $38.75 | $38.35 | $38.40 | $35.16 | 102,723 |
| 2018-01-05 | $38.85 | $39.15 | $38.45 | $38.65 | $35.39 | 92,445 |
| 2018-01-04 | $39.40 | $39.50 | $38.75 | $38.80 | $35.52 | 142,104 |
| 2018-01-03 | $39.55 | $39.78 | $39.05 | $39.30 | $35.98 | 248,437 |
| 2018-01-02 | $39.50 | $39.75 | $38.85 | $39.60 | $36.26 | 203,262 |
| 2017-12-29 | $38.35 | $38.50 | $37.85 | $37.90 | $34.70 | 126,729 |
| 2017-12-28 | $38.00 | $38.25 | $37.90 | $38.15 | $34.93 | 76,684 |
| 2017-12-27 | $37.95 | $38.35 | $37.85 | $38.05 | $34.84 | 466,464 |
| 2017-12-26 | $38.00 | $38.25 | $37.90 | $37.95 | $34.74 | 63,879 |
| 2017-12-22 | $38.45 | $38.45 | $38.05 | $38.10 | $34.88 | 84,593 |
| 2017-12-21 | $38.55 | $38.70 | $38.40 | $38.40 | $35.16 | 82,983 |
| 2017-12-20 | $38.60 | $38.75 | $38.45 | $38.50 | $35.25 | 82,712 |
| 2017-12-19 | $38.95 | $39.15 | $38.55 | $38.60 | $35.34 | 113,867 |
| 2017-12-18 | $39.65 | $39.75 | $38.95 | $39.05 | $35.75 | 121,275 |
| 2017-12-15 | $38.95 | $39.60 | $38.50 | $39.35 | $36.03 | 316,867 |
| 2017-12-14 | $39.30 | $39.40 | $38.70 | $38.80 | $35.52 | 171,705 |
| 2017-12-13 | $38.95 | $39.55 | $38.80 | $39.30 | $35.98 | 127,590 |
| 2017-12-12 | $39.30 | $39.85 | $38.85 | $38.90 | $35.61 | 177,644 |
| 2017-12-11 | $39.15 | $39.35 | $38.95 | $39.25 | $35.93 | 328,687 |
| 2017-12-08 | $39.25 | $39.25 | $38.80 | $39.10 | $35.80 | 204,292 |
| 2017-12-07 | $38.70 | $39.15 | $38.45 | $39.10 | $35.80 | 193,021 |
| 2017-12-06 | $38.90 | $39.15 | $38.55 | $38.70 | $35.43 | 90,008 |
| 2017-12-05 | $39.05 | $39.25 | $38.83 | $38.90 | $35.61 | 177,606 |
| 2017-12-04 | $39.10 | $39.30 | $38.65 | $39.00 | $35.71 | 373,950 |
| 2017-12-01 | $39.25 | $39.25 | $37.40 | $38.70 | $35.43 | 171,770 |
| 2017-11-30 | $39.70 | $39.70 | $38.90 | $39.10 | $35.80 | 335,390 |
| 2017-11-29 | $39.50 | $39.65 | $39.20 | $39.40 | $36.07 | 239,722 |
| 2017-11-28 | $39.25 | $39.50 | $39.00 | $39.45 | $36.12 | 244,425 |
| 2017-11-27 | $39.00 | $39.25 | $38.75 | $39.25 | $35.93 | 125,433 |
| 2017-11-24 | $39.10 | $39.10 | $38.45 | $38.95 | $35.66 | 61,234 |
| 2017-11-22 | $39.15 | $39.25 | $38.70 | $38.90 | $35.61 | 173,763 |
| 2017-11-21 | $38.75 | $39.20 | $38.60 | $39.20 | $35.89 | 221,668 |
| 2017-11-20 | $38.85 | $38.85 | $37.85 | $38.45 | $35.20 | 227,119 |
| 2017-11-17 | $39.50 | $39.60 | $38.70 | $38.75 | $35.48 | 275,381 |
| 2017-11-16 | $37.95 | $40.25 | $37.90 | $39.75 | $36.39 | 391,985 |
| 2017-11-15 | $38.05 | $38.25 | $37.75 | $37.95 | $34.74 | 234,414 |
| 2017-11-14 | $37.65 | $38.25 | $37.48 | $38.25 | $35.02 | 128,651 |
| 2017-11-13 | $37.75 | $38.05 | $37.60 | $38.00 | $34.79 | 118,910 |
| 2017-11-10 | $37.45 | $38.00 | $37.45 | $37.90 | $34.70 | 340,650 |
| 2017-11-09 | $37.25 | $37.65 | $36.85 | $37.60 | $34.42 | 140,963 |
| 2017-11-08 | $36.55 | $37.35 | $36.30 | $37.30 | $34.15 | 430,720 |
| 2017-11-07 | $36.90 | $36.95 | $36.40 | $36.60 | $33.51 | 111,403 |
| 2017-11-06 | $37.40 | $37.40 | $36.75 | $36.85 | $33.74 | 149,155 |
| 2017-11-03 | $38.05 | $38.05 | $37.30 | $37.30 | $34.15 | 80,572 |
| 2017-11-02 | $37.65 | $38.25 | $37.65 | $38.00 | $34.79 | 166,246 |
| 2017-11-01 | $38.30 | $38.40 | $37.60 | $37.75 | $34.56 | 138,536 |
| 2017-10-31 | $37.60 | $38.20 | $37.50 | $38.05 | $34.84 | 170,894 |
| 2017-10-30 | $38.50 | $38.50 | $37.25 | $37.45 | $34.29 | 74,927 |
| 2017-10-27 | $38.50 | $38.60 | $38.25 | $38.60 | $35.34 | 99,019 |
| 2017-10-26 | $38.45 | $38.55 | $38.20 | $38.40 | $35.16 | 80,274 |
| 2017-10-25 | $38.10 | $38.30 | $37.90 | $38.25 | $35.02 | 62,404 |
| 2017-10-24 | $38.10 | $38.33 | $37.95 | $38.20 | $34.97 | 98,919 |
| 2017-10-23 | $38.55 | $38.55 | $38.00 | $38.00 | $34.79 | 54,542 |
| 2017-10-20 | $38.60 | $38.60 | $38.30 | $38.40 | $35.16 | 154,540 |
| 2017-10-19 | $38.30 | $38.35 | $37.90 | $38.30 | $35.07 | 102,779 |
| 2017-10-18 | $38.40 | $38.60 | $38.25 | $38.40 | $35.16 | 140,237 |
| 2017-10-17 | $38.40 | $38.55 | $38.05 | $38.25 | $35.02 | 111,103 |
| 2017-10-16 | $38.60 | $38.75 | $38.30 | $38.55 | $35.29 | 115,123 |
| 2017-10-13 | $38.50 | $38.60 | $38.45 | $38.60 | $35.34 | 123,180 |
| 2017-10-12 | $38.40 | $38.60 | $38.10 | $38.55 | $35.29 | 110,760 |
| 2017-10-11 | $38.45 | $38.80 | $38.40 | $38.50 | $35.25 | 158,679 |
| 2017-10-10 | $38.70 | $38.75 | $38.50 | $38.55 | $35.29 | 142,306 |
| 2017-10-09 | $38.50 | $38.70 | $38.35 | $38.55 | $35.29 | 197,511 |
| 2017-10-06 | $38.65 | $38.80 | $38.40 | $38.50 | $35.25 | 192,002 |
| 2017-10-05 | $39.00 | $39.25 | $38.70 | $38.85 | $35.38 | 204,948 |
| 2017-10-04 | $39.05 | $39.25 | $38.80 | $38.90 | $35.42 | 294,597 |
| 2017-10-03 | $39.15 | $39.20 | $38.75 | $39.00 | $35.51 | 237,298 |
| 2017-10-02 | $37.95 | $39.10 | $37.95 | $39.10 | $35.61 | 293,014 |
| 2017-09-29 | $38.00 | $38.25 | $37.75 | $37.95 | $34.56 | 246,924 |
| 2017-09-28 | $37.95 | $38.25 | $37.90 | $38.05 | $34.65 | 201,730 |
| 2017-09-27 | $38.00 | $38.50 | $37.20 | $38.10 | $34.70 | 411,849 |
| 2017-09-26 | $36.80 | $37.75 | $36.70 | $37.70 | $34.33 | 295,361 |
| 2017-09-25 | $36.80 | $37.15 | $36.45 | $36.70 | $33.42 | 325,203 |
| 2017-09-22 | $36.50 | $37.20 | $36.50 | $36.80 | $33.51 | 309,413 |
| 2017-09-21 | $36.55 | $36.80 | $36.40 | $36.45 | $33.19 | 215,175 |
| 2017-09-20 | $36.40 | $36.85 | $36.25 | $36.55 | $33.28 | 175,960 |
| 2017-09-19 | $36.80 | $36.80 | $36.15 | $36.40 | $33.15 | 194,623 |
| 2017-09-18 | $36.55 | $36.85 | $36.45 | $36.70 | $33.42 | 321,940 |
| 2017-09-15 | $36.20 | $36.60 | $36.05 | $36.45 | $33.19 | 491,380 |
| 2017-09-14 | $36.00 | $36.40 | $35.90 | $36.30 | $33.06 | 185,453 |
| 2017-09-13 | $36.35 | $36.40 | $35.95 | $36.10 | $32.87 | 205,273 |
| 2017-09-12 | $36.40 | $36.70 | $36.05 | $36.40 | $33.15 | 205,903 |
| 2017-09-11 | $36.10 | $36.40 | $35.80 | $36.20 | $32.96 | 165,164 |
| 2017-09-08 | $35.40 | $35.95 | $35.15 | $35.90 | $32.69 | 352,382 |
| 2017-09-07 | $33.45 | $35.60 | $33.45 | $35.25 | $32.10 | 378,122 |
| 2017-09-06 | $33.00 | $33.30 | $32.70 | $33.15 | $30.19 | 330,063 |
| 2017-09-05 | $33.45 | $33.90 | $32.85 | $32.95 | $30.01 | 113,722 |
| 2017-09-01 | $33.45 | $33.60 | $33.10 | $33.60 | $30.60 | 170,898 |
| 2017-08-31 | $32.95 | $33.45 | $32.90 | $33.35 | $30.37 | 239,276 |
| 2017-08-30 | $32.75 | $33.23 | $32.75 | $32.95 | $30.01 | 154,395 |
| 2017-08-29 | $32.75 | $33.20 | $32.70 | $32.75 | $29.82 | 317,647 |
| 2017-08-28 | $32.90 | $33.10 | $32.75 | $33.00 | $30.05 | 131,833 |
| 2017-08-25 | $33.10 | $33.30 | $32.75 | $32.85 | $29.91 | 183,397 |
| 2017-08-24 | $32.75 | $33.03 | $32.60 | $32.95 | $30.01 | 124,327 |
| 2017-08-23 | $32.60 | $32.85 | $32.50 | $32.65 | $29.73 | 120,393 |
| 2017-08-22 | $33.35 | $33.35 | $32.65 | $32.75 | $29.82 | 126,843 |
| 2017-08-21 | $32.65 | $33.20 | $32.45 | $33.20 | $30.23 | 210,675 |
| 2017-08-18 | $31.70 | $32.85 | $31.70 | $32.70 | $29.78 | 694,571 |
| 2017-08-17 | $32.50 | $32.55 | $31.90 | $31.95 | $29.09 | 248,324 |
| 2017-08-16 | $32.60 | $33.05 | $32.43 | $32.50 | $29.60 | 212,405 |
| 2017-08-15 | $33.00 | $33.15 | $32.35 | $32.50 | $29.60 | 183,294 |
| 2017-08-14 | $32.20 | $33.05 | $32.20 | $33.00 | $30.05 | 195,162 |
| 2017-08-11 | $32.00 | $32.30 | $31.80 | $31.95 | $29.09 | 192,437 |
| 2017-08-10 | $32.60 | $32.80 | $32.20 | $32.20 | $29.32 | 158,009 |
| 2017-08-09 | $32.50 | $32.80 | $32.37 | $32.80 | $29.87 | 191,677 |
| 2017-08-08 | $32.65 | $33.15 | $32.45 | $32.65 | $29.73 | 185,330 |
| 2017-08-07 | $33.15 | $33.15 | $32.70 | $32.70 | $29.78 | 82,844 |
| 2017-08-04 | $32.75 | $33.35 | $32.75 | $33.20 | $30.23 | 192,318 |
| 2017-08-03 | $32.75 | $32.85 | $32.50 | $32.80 | $29.87 | 139,105 |
| 2017-08-02 | $32.90 | $33.00 | $32.30 | $32.80 | $29.87 | 173,759 |
| 2017-08-01 | $33.45 | $33.60 | $32.65 | $32.90 | $29.96 | 232,901 |
| 2017-07-31 | $33.25 | $33.40 | $33.10 | $33.20 | $30.23 | 239,787 |
| 2017-07-28 | $33.40 | $33.40 | $33.05 | $33.15 | $30.19 | 174,566 |
| 2017-07-27 | $33.65 | $33.70 | $33.25 | $33.40 | $30.42 | 119,433 |
| 2017-07-26 | $33.60 | $33.70 | $33.20 | $33.65 | $30.64 | 120,748 |
| 2017-07-25 | $33.75 | $33.90 | $33.30 | $33.50 | $30.51 | 309,151 |
| 2017-07-24 | $33.80 | $33.90 | $33.45 | $33.60 | $30.60 | 90,889 |
| 2017-07-21 | $34.30 | $34.45 | $33.75 | $33.75 | $30.73 | 249,240 |
| 2017-07-20 | $33.70 | $34.15 | $33.55 | $34.10 | $31.05 | 135,521 |
| 2017-07-19 | $33.75 | $34.00 | $33.60 | $33.75 | $30.73 | 237,181 |
| 2017-07-18 | $33.50 | $33.80 | $33.40 | $33.75 | $30.73 | 123,421 |
| 2017-07-17 | $33.60 | $33.75 | $33.45 | $33.65 | $30.64 | 161,402 |
| 2017-07-14 | $33.40 | $33.80 | $33.28 | $33.75 | $30.73 | 173,490 |
| 2017-07-13 | $33.50 | $33.55 | $32.95 | $33.40 | $30.42 | 199,940 |
| 2017-07-12 | $33.55 | $34.05 | $33.40 | $33.50 | $30.51 | 224,507 |
| 2017-07-11 | $33.55 | $33.70 | $33.35 | $33.50 | $30.51 | 246,426 |
| 2017-07-10 | $33.45 | $33.90 | $33.30 | $33.60 | $30.60 | 259,335 |
| 2017-07-07 | $33.15 | $33.70 | $33.15 | $33.55 | $30.55 | 218,870 |
| 2017-07-06 | $32.95 | $33.65 | $32.90 | $33.05 | $30.10 | 283,295 |
| 2017-07-05 | $34.25 | $34.30 | $33.30 | $33.35 | $30.18 | 245,737 |
| 2017-07-03 | $34.00 | $34.50 | $33.95 | $34.25 | $31.00 | 118,128 |
| 2017-06-30 | $33.95 | $34.23 | $33.85 | $33.90 | $30.68 | 220,819 |
| 2017-06-29 | $34.15 | $34.15 | $33.75 | $33.90 | $30.68 | 217,966 |
| 2017-06-28 | $34.20 | $34.55 | $33.90 | $34.05 | $30.82 | 510,973 |
| 2017-06-27 | $34.40 | $34.55 | $34.00 | $34.05 | $30.82 | 408,539 |
| 2017-06-26 | $34.40 | $34.75 | $34.35 | $34.40 | $31.13 | 289,659 |
| 2017-06-23 | $34.55 | $34.65 | $34.20 | $34.40 | $31.13 | 330,441 |
| 2017-06-22 | $34.70 | $34.93 | $34.15 | $34.45 | $31.18 | 211,088 |
| 2017-06-21 | $35.00 | $35.20 | $34.65 | $34.75 | $31.45 | 173,284 |
| 2017-06-20 | $35.80 | $35.80 | $34.85 | $35.00 | $31.68 | 264,605 |
| 2017-06-19 | $36.00 | $36.30 | $35.75 | $35.80 | $32.40 | 106,086 |
| 2017-06-16 | $34.90 | $35.95 | $34.05 | $35.95 | $32.54 | 568,787 |
| 2017-06-15 | $35.40 | $35.95 | $35.30 | $35.55 | $32.17 | 269,414 |
| 2017-06-14 | $36.70 | $36.70 | $35.63 | $35.65 | $32.26 | 201,860 |
| 2017-06-13 | $36.60 | $36.75 | $36.30 | $36.60 | $33.12 | 103,491 |
| 2017-06-12 | $36.05 | $36.65 | $36.05 | $36.55 | $33.08 | 205,968 |
| 2017-06-09 | $36.60 | $36.80 | $36.15 | $36.25 | $32.81 | 250,919 |
| 2017-06-08 | $35.90 | $36.80 | $35.80 | $36.55 | $33.08 | 157,941 |
| 2017-06-07 | $35.70 | $36.45 | $35.40 | $36.00 | $32.58 | 297,717 |
| 2017-06-06 | $36.00 | $36.20 | $35.55 | $35.60 | $32.22 | 276,852 |
| 2017-06-05 | $36.55 | $36.95 | $36.10 | $36.10 | $32.67 | 115,355 |
| 2017-06-02 | $36.20 | $37.35 | $36.20 | $36.60 | $33.12 | 160,463 |
| 2017-06-01 | $35.95 | $36.30 | $35.60 | $36.20 | $32.76 | 169,615 |
| 2017-05-31 | $36.35 | $36.35 | $35.60 | $35.90 | $32.49 | 204,152 |
| 2017-05-30 | $36.95 | $36.95 | $36.05 | $36.15 | $32.72 | 270,683 |
| 2017-05-26 | $36.20 | $37.45 | $36.20 | $37.25 | $33.71 | 257,326 |
| 2017-05-25 | $36.95 | $36.95 | $35.35 | $36.30 | $32.85 | 286,171 |
| 2017-05-24 | $37.55 | $37.80 | $37.00 | $37.35 | $33.80 | 128,686 |
| 2017-05-23 | $37.45 | $37.80 | $37.00 | $37.40 | $33.85 | 194,258 |
| 2017-05-22 | $37.20 | $37.50 | $37.15 | $37.30 | $33.76 | 107,560 |
| 2017-05-19 | $37.20 | $37.60 | $37.13 | $37.15 | $33.62 | 251,923 |
| 2017-05-18 | $37.00 | $37.45 | $36.95 | $37.15 | $33.62 | 240,040 |
| 2017-05-17 | $37.75 | $37.85 | $36.95 | $37.20 | $33.67 | 167,901 |
| 2017-05-16 | $38.20 | $38.40 | $37.95 | $38.35 | $34.71 | 166,932 |
| 2017-05-15 | $38.35 | $38.60 | $38.00 | $38.10 | $34.48 | 293,286 |
| 2017-05-12 | $38.95 | $38.95 | $37.90 | $38.15 | $34.53 | 175,882 |
| 2017-05-11 | $39.10 | $39.45 | $38.45 | $39.10 | $35.39 | 184,864 |
| 2017-05-10 | $39.50 | $39.75 | $39.15 | $39.35 | $35.61 | 166,945 |
| 2017-05-09 | $39.60 | $39.95 | $39.30 | $39.50 | $35.75 | 338,241 |
| 2017-05-08 | $39.75 | $39.93 | $39.45 | $39.60 | $35.84 | 139,834 |
| 2017-05-05 | $39.90 | $39.90 | $39.30 | $39.80 | $36.02 | 116,565 |
| 2017-05-04 | $39.80 | $39.80 | $39.30 | $39.75 | $35.97 | 87,469 |
| 2017-05-03 | $39.40 | $39.65 | $38.95 | $39.60 | $35.84 | 125,403 |
| 2017-05-02 | $39.60 | $39.70 | $39.20 | $39.55 | $35.79 | 136,900 |
| 2017-05-01 | $39.15 | $39.58 | $38.70 | $39.50 | $35.75 | 138,163 |
| 2017-04-28 | $39.80 | $39.80 | $38.90 | $38.95 | $35.25 | 135,113 |
| 2017-04-27 | $39.45 | $39.80 | $39.30 | $39.75 | $35.97 | 126,250 |
| 2017-04-26 | $39.05 | $39.40 | $38.92 | $39.25 | $35.52 | 296,147 |
| 2017-04-25 | $39.30 | $39.45 | $38.95 | $39.00 | $35.30 | 166,143 |
| 2017-04-24 | $38.85 | $39.25 | $38.75 | $39.00 | $35.30 | 145,096 |
| 2017-04-21 | $38.75 | $38.80 | $37.95 | $38.20 | $34.57 | 163,335 |
| 2017-04-20 | $38.00 | $38.75 | $37.75 | $38.75 | $35.07 | 179,818 |
| 2017-04-19 | $37.65 | $38.00 | $37.50 | $37.75 | $34.16 | 122,753 |
| 2017-04-18 | $37.45 | $37.70 | $37.30 | $37.55 | $33.98 | 129,650 |
| 2017-04-17 | $37.35 | $37.55 | $37.15 | $37.55 | $33.98 | 131,407 |
| 2017-04-13 | $37.25 | $37.65 | $37.00 | $37.15 | $33.62 | 109,602 |
| 2017-04-12 | $38.40 | $38.40 | $37.30 | $37.40 | $33.85 | 170,420 |
| 2017-04-11 | $37.75 | $38.55 | $37.75 | $38.55 | $34.89 | 176,868 |
| 2017-04-10 | $37.80 | $38.30 | $37.55 | $37.90 | $34.30 | 130,408 |
| 2017-04-07 | $37.25 | $37.98 | $37.10 | $37.90 | $34.30 | 366,483 |
| 2017-04-06 | $37.40 | $37.45 | $36.88 | $37.30 | $33.76 | 231,708 |
| 2017-04-05 | $38.15 | $38.35 | $37.10 | $37.35 | $33.80 | 191,156 |
| 2017-04-04 | $38.00 | $38.20 | $37.80 | $38.15 | $34.34 | 207,159 |
| 2017-04-03 | $38.70 | $38.90 | $37.85 | $37.95 | $34.16 | 238,544 |
| 2017-03-31 | $38.45 | $38.95 | $38.23 | $38.65 | $34.79 | 269,486 |
| 2017-03-30 | $37.95 | $38.45 | $37.70 | $38.35 | $34.52 | 225,804 |
| 2017-03-29 | $37.95 | $38.00 | $37.75 | $37.85 | $34.07 | 100,025 |
| 2017-03-28 | $37.90 | $38.00 | $37.65 | $37.90 | $34.11 | 208,416 |
| 2017-03-27 | $37.85 | $38.20 | $37.53 | $38.05 | $34.25 | 145,212 |
| 2017-03-24 | $38.75 | $38.95 | $38.00 | $38.30 | $34.47 | 174,172 |
| 2017-03-23 | $38.35 | $38.95 | $38.20 | $38.65 | $34.79 | 115,993 |
| 2017-03-22 | $38.35 | $38.55 | $37.90 | $38.35 | $34.52 | 134,589 |
| 2017-03-21 | $39.30 | $39.36 | $38.10 | $38.35 | $34.52 | 192,252 |
| 2017-03-20 | $39.40 | $39.60 | $38.98 | $39.10 | $35.19 | 161,148 |
| 2017-03-17 | $39.15 | $39.55 | $38.83 | $39.50 | $35.55 | 832,029 |
| 2017-03-16 | $39.80 | $39.80 | $38.95 | $39.10 | $35.19 | 205,836 |
| 2017-03-15 | $39.00 | $39.80 | $38.90 | $39.60 | $35.64 | 187,806 |
| 2017-03-14 | $39.20 | $39.20 | $38.45 | $38.85 | $34.97 | 155,050 |
| 2017-03-13 | $39.45 | $39.75 | $39.10 | $39.30 | $35.37 | 196,238 |
| 2017-03-10 | $39.25 | $39.50 | $39.05 | $39.45 | $35.51 | 182,294 |
| 2017-03-09 | $39.00 | $39.00 | $38.65 | $38.95 | $35.06 | 191,744 |
| 2017-03-08 | $39.15 | $39.45 | $38.85 | $38.90 | $35.01 | 149,768 |
| 2017-03-07 | $38.80 | $39.20 | $38.65 | $38.95 | $35.06 | 383,871 |
| 2017-03-06 | $38.35 | $39.00 | $38.20 | $38.80 | $34.92 | 204,180 |
| 2017-03-03 | $39.05 | $39.30 | $38.35 | $38.60 | $34.74 | 160,226 |
| 2017-03-02 | $39.05 | $39.25 | $38.70 | $39.00 | $35.10 | 129,466 |
| 2017-03-01 | $38.80 | $39.25 | $38.60 | $39.25 | $35.33 | 235,833 |
| 2017-02-28 | $38.90 | $38.90 | $38.00 | $38.25 | $34.43 | 243,916 |
| 2017-02-27 | $39.05 | $39.34 | $38.50 | $39.05 | $35.15 | 334,176 |
| 2017-02-24 | $39.10 | $39.50 | $38.80 | $39.20 | $35.28 | 169,772 |
| 2017-02-23 | $39.90 | $40.50 | $38.80 | $39.35 | $35.42 | 320,510 |
| 2017-02-22 | $39.35 | $39.50 | $38.90 | $39.50 | $35.55 | 189,075 |
| 2017-02-21 | $39.40 | $39.45 | $38.85 | $39.35 | $35.42 | 127,577 |
| 2017-02-17 | $39.15 | $39.50 | $38.85 | $39.50 | $35.55 | 200,463 |
| 2017-02-16 | $39.05 | $39.30 | $38.65 | $39.25 | $35.33 | 197,852 |
| 2017-02-15 | $38.60 | $39.35 | $38.50 | $39.00 | $35.10 | 272,473 |
| 2017-02-14 | $37.60 | $37.60 | $36.90 | $37.30 | $33.57 | 194,092 |
| 2017-02-13 | $38.05 | $38.10 | $37.45 | $37.75 | $33.98 | 128,412 |
| 2017-02-10 | $36.95 | $37.90 | $36.40 | $37.90 | $34.11 | 208,240 |
| 2017-02-09 | $35.15 | $36.80 | $35.15 | $36.80 | $33.12 | 215,818 |
| 2017-02-08 | $35.35 | $35.35 | $34.85 | $35.10 | $31.59 | 99,173 |
| 2017-02-07 | $35.50 | $35.70 | $34.95 | $35.50 | $31.95 | 122,358 |
| 2017-02-06 | $35.90 | $35.90 | $35.38 | $35.45 | $31.91 | 97,775 |
| 2017-02-03 | $35.40 | $36.45 | $35.40 | $36.00 | $32.40 | 165,213 |
| 2017-02-02 | $35.85 | $36.10 | $35.25 | $35.35 | $31.82 | 146,275 |
| 2017-02-01 | $36.60 | $36.70 | $35.65 | $36.00 | $32.40 | 226,859 |
| 2017-01-31 | $35.85 | $36.38 | $35.40 | $36.35 | $32.72 | 161,061 |
| 2017-01-30 | $35.70 | $36.00 | $35.40 | $35.90 | $32.31 | 130,263 |
| 2017-01-27 | $36.30 | $36.35 | $35.90 | $36.05 | $32.45 | 101,792 |
| 2017-01-26 | $37.00 | $37.05 | $36.15 | $36.25 | $32.63 | 118,296 |
| 2017-01-25 | $37.45 | $37.60 | $36.80 | $37.05 | $33.35 | 132,123 |
| 2017-01-24 | $36.15 | $37.25 | $36.15 | $37.20 | $33.48 | 184,971 |
| 2017-01-23 | $36.00 | $36.25 | $35.70 | $36.10 | $32.49 | 98,422 |
| 2017-01-20 | $35.85 | $36.20 | $35.70 | $36.15 | $32.54 | 164,399 |
| 2017-01-19 | $36.35 | $36.55 | $35.75 | $35.80 | $32.22 | 122,300 |
| 2017-01-18 | $36.05 | $36.30 | $35.95 | $36.25 | $32.63 | 103,986 |
| 2017-01-17 | $35.90 | $36.25 | $35.65 | $36.05 | $32.45 | 130,759 |
| 2017-01-13 | $36.10 | $36.40 | $35.90 | $36.10 | $32.49 | 183,683 |
| 2017-01-12 | $36.25 | $36.40 | $35.60 | $35.85 | $32.27 | 138,356 |
| 2017-01-11 | $36.35 | $36.65 | $36.10 | $36.40 | $32.76 | 134,944 |
| 2017-01-10 | $35.70 | $36.45 | $35.70 | $36.40 | $32.76 | 167,478 |
| 2017-01-09 | $36.35 | $36.35 | $35.35 | $35.60 | $32.04 | 155,957 |
| 2017-01-06 | $36.45 | $36.60 | $36.05 | $36.45 | $32.81 | 109,814 |
| 2017-01-05 | $37.00 | $37.20 | $36.60 | $36.65 | $32.80 | 162,399 |
| 2017-01-04 | $37.30 | $37.60 | $36.90 | $37.05 | $33.16 | 219,173 |
| 2017-01-03 | $38.00 | $38.00 | $36.75 | $37.10 | $33.21 | 204,842 |
| 2016-12-30 | $37.90 | $37.93 | $37.35 | $37.55 | $33.61 | 111,096 |
| 2016-12-29 | $38.00 | $38.25 | $37.05 | $37.85 | $33.88 | 197,125 |
| 2016-12-28 | $38.55 | $38.60 | $37.80 | $37.85 | $33.88 | 27,875 |
| 2016-12-27 | $37.95 | $38.55 | $37.75 | $38.50 | $34.46 | 29,338 |
| 2016-12-23 | $38.15 | $38.35 | $37.80 | $37.90 | $33.92 | 114,789 |
| 2016-12-22 | $37.95 | $38.20 | $37.75 | $38.15 | $34.15 | 117,800 |
| 2016-12-21 | $38.50 | $38.60 | $38.00 | $38.00 | $34.01 | 183,456 |
| 2016-12-20 | $38.35 | $38.65 | $38.20 | $38.55 | $34.50 | 192,160 |
| 2016-12-19 | $38.25 | $38.45 | $37.90 | $38.30 | $34.28 | 216,132 |
| 2016-12-16 | $38.55 | $38.93 | $38.10 | $38.20 | $34.19 | 750,230 |
| 2016-12-15 | $38.05 | $38.45 | $37.60 | $38.45 | $34.41 | 331,889 |
| 2016-12-14 | $38.25 | $38.45 | $37.70 | $37.85 | $33.88 | 125,290 |
| 2016-12-13 | $39.20 | $39.40 | $38.10 | $38.25 | $34.24 | 211,469 |
| 2016-12-12 | $39.45 | $39.60 | $38.65 | $38.90 | $34.82 | 179,369 |
| 2016-12-09 | $38.75 | $39.45 | $38.70 | $39.45 | $35.31 | 216,161 |
| 2016-12-08 | $38.05 | $38.80 | $37.85 | $38.75 | $34.68 | 237,744 |
| 2016-12-07 | $37.20 | $38.25 | $36.90 | $38.00 | $34.01 | 274,067 |
| 2016-12-06 | $36.05 | $37.50 | $36.00 | $37.40 | $33.47 | 244,003 |
| 2016-12-05 | $35.60 | $36.13 | $35.35 | $36.00 | $32.22 | 511,213 |
| 2016-12-02 | $36.00 | $36.10 | $35.30 | $35.35 | $31.64 | 461,611 |
| 2016-12-01 | $36.75 | $36.95 | $35.65 | $36.00 | $32.22 | 324,081 |
| 2016-11-30 | $37.65 | $37.65 | $36.65 | $36.75 | $32.89 | 240,253 |
| 2016-11-29 | $37.60 | $37.70 | $37.20 | $37.45 | $33.52 | 230,251 |
| 2016-11-28 | $37.85 | $38.00 | $37.35 | $37.50 | $33.56 | 250,542 |
| 2016-11-25 | $38.00 | $38.10 | $37.90 | $37.90 | $33.92 | 63,367 |
| 2016-11-23 | $37.85 | $38.14 | $37.60 | $37.90 | $33.92 | 217,290 |
| 2016-11-22 | $37.75 | $38.05 | $37.35 | $38.00 | $34.01 | 205,628 |
| 2016-11-21 | $37.55 | $37.75 | $37.05 | $37.50 | $33.56 | 188,582 |
| 2016-11-18 | $37.00 | $37.58 | $36.83 | $37.55 | $33.61 | 219,694 |
| 2016-11-17 | $36.85 | $37.35 | $36.80 | $37.05 | $33.16 | 280,773 |
| 2016-11-16 | $37.75 | $38.20 | $35.20 | $36.65 | $32.80 | 339,881 |
| 2016-11-15 | $36.85 | $37.40 | $36.50 | $37.25 | $33.34 | 246,093 |
| 2016-11-14 | $37.65 | $37.90 | $36.75 | $37.00 | $33.12 | 335,314 |
| 2016-11-11 | $36.15 | $37.40 | $36.00 | $37.15 | $33.25 | 378,271 |
| 2016-11-10 | $35.55 | $36.45 | $35.45 | $35.95 | $32.18 | 323,823 |
| 2016-11-09 | $33.90 | $35.40 | $33.75 | $35.30 | $31.60 | 233,360 |
| 2016-11-08 | $33.70 | $34.30 | $33.65 | $34.30 | $30.70 | 113,309 |
| 2016-11-07 | $33.20 | $33.90 | $33.10 | $33.85 | $30.30 | 168,001 |
| 2016-11-04 | $32.70 | $33.10 | $32.55 | $32.65 | $29.22 | 183,814 |
| 2016-11-03 | $33.20 | $33.30 | $32.45 | $32.55 | $29.13 | 151,369 |
| 2016-11-02 | $32.60 | $33.20 | $32.60 | $33.05 | $29.58 | 258,475 |
| 2016-11-01 | $33.05 | $33.20 | $32.45 | $32.60 | $29.18 | 221,803 |
| 2016-10-31 | $32.75 | $33.15 | $32.50 | $33.10 | $29.63 | 230,759 |
| 2016-10-28 | $32.25 | $32.90 | $32.25 | $32.65 | $29.22 | 177,179 |
| 2016-10-27 | $33.10 | $33.15 | $32.25 | $32.40 | $29.00 | 107,384 |
| 2016-10-26 | $33.20 | $33.50 | $32.90 | $32.90 | $29.45 | 160,817 |
| 2016-10-25 | $33.60 | $33.60 | $33.10 | $33.30 | $29.80 | 192,571 |
| 2016-10-24 | $34.20 | $34.35 | $33.35 | $33.50 | $29.98 | 267,687 |
| 2016-10-21 | $34.00 | $34.25 |