Cal-Maine Foods Inc (CALM) Exchange: NASDAQ
Data as of May 2, 2024
$55.33 ($-2.33) -4.04%
Cal-Maine Foods Inc - Daily Information
Click for more stock information on Cal-Maine Foods Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $56.65 |
| Previous Close | $55.33 |
| High | $56.76 |
| Low | $55.15 |
| Adjusted Open | $56.65 |
| Previous Adjusted Close | $55.33 |
| Adjusted High | $56.76 |
| Adjusted Low | $55.15 |
About Cal-Maine Foods Inc (CALM)
Established in 1889, Cal-Maine Foods Inc (CALM) is one of the largest producers and distributors of fresh shell eggs in the United States. With a network of 36 facilities located across the American South, CALM is a highly integrated enterprise with feed mills, egg-laying flocks and processing and packing facilities. It offers products to the retail grocery, foodservice, industrial, export and other markets. Since its inception, the company has achieved extensive growth, becoming the largest producer of fresh shell eggs in the U.S. It has a presence in 15 states, and its customers span across the United States.
Invest in Cal-Maine Foods Inc (CALM)
Historical Stock Data for Cal-Maine Foods Inc (CALM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | $56.65 | $56.76 | $55.15 | $55.33 | $55.33 | 671,137 |
| 2024-04-29 | $56.90 | $58.06 | $56.82 | $57.66 | $56.64 | 760,433 |
| 2024-04-26 | $58.00 | $58.13 | $56.66 | $56.87 | $56.87 | 652,181 |
| 2024-04-25 | $58.63 | $58.84 | $57.75 | $58.11 | $58.11 | 583,442 |
| 2024-04-24 | $59.57 | $59.85 | $58.78 | $58.82 | $58.82 | 555,574 |
| 2024-04-23 | $59.65 | $60.50 | $59.30 | $59.68 | $59.68 | 719,457 |
| 2024-04-22 | $60.40 | $60.80 | $59.47 | $59.70 | $59.70 | 687,250 |
| 2024-04-19 | $59.10 | $60.48 | $58.50 | $60.09 | $60.09 | 754,298 |
| 2024-04-18 | $60.59 | $60.68 | $59.17 | $59.22 | $59.22 | 868,783 |
| 2024-04-17 | $62.65 | $62.65 | $60.01 | $60.36 | $60.36 | 751,108 |
| 2024-04-16 | $60.29 | $61.97 | $60.03 | $61.90 | $61.90 | 546,398 |
| 2024-04-15 | $60.52 | $60.86 | $60.01 | $60.33 | $60.33 | 677,000 |
| 2024-04-12 | $60.86 | $61.54 | $60.24 | $60.46 | $60.46 | 589,633 |
| 2024-04-11 | $61.61 | $61.88 | $59.65 | $60.92 | $60.92 | 660,735 |
| 2024-04-10 | $62.11 | $62.19 | $60.70 | $61.51 | $61.51 | 587,664 |
| 2024-04-09 | $63.15 | $63.46 | $61.87 | $62.46 | $62.46 | 596,445 |
| 2024-04-08 | $63.00 | $64.37 | $62.71 | $62.92 | $62.92 | 629,823 |
| 2024-04-05 | $62.88 | $64.76 | $62.52 | $62.90 | $62.90 | 1,232,793 |
| 2024-04-04 | $61.09 | $62.90 | $59.96 | $62.80 | $62.80 | 930,043 |
| 2024-04-03 | $61.80 | $63.14 | $60.35 | $61.04 | $61.04 | 2,222,744 |
| 2024-04-02 | $58.29 | $59.15 | $55.00 | $58.91 | $58.91 | 1,967,885 |
| 2024-04-01 | $58.99 | $59.18 | $58.10 | $58.55 | $58.55 | 595,445 |
| 2024-03-28 | $58.75 | $59.06 | $58.44 | $58.85 | $58.85 | 670,570 |
| 2024-03-27 | $59.91 | $60.00 | $58.16 | $58.62 | $58.62 | 650,611 |
| 2024-03-26 | $59.72 | $59.72 | $58.82 | $59.46 | $59.46 | 609,487 |
| 2024-03-25 | $61.22 | $61.55 | $59.47 | $59.60 | $59.60 | 653,954 |
| 2024-03-22 | $62.58 | $62.58 | $61.01 | $61.17 | $61.17 | 674,042 |
| 2024-03-21 | $61.89 | $62.35 | $61.30 | $61.84 | $61.84 | 502,675 |
| 2024-03-20 | $60.92 | $61.90 | $60.38 | $61.65 | $61.65 | 662,903 |
| 2024-03-19 | $60.06 | $60.77 | $59.56 | $60.72 | $60.72 | 426,366 |
| 2024-03-18 | $59.43 | $60.84 | $59.19 | $60.44 | $60.44 | 585,282 |
| 2024-03-15 | $59.04 | $60.09 | $59.04 | $59.41 | $59.41 | 3,003,503 |
| 2024-03-14 | $59.26 | $59.74 | $59.01 | $59.40 | $59.40 | 515,489 |
| 2024-03-13 | $59.47 | $60.50 | $59.26 | $59.40 | $59.40 | 736,042 |
| 2024-03-12 | $58.99 | $60.85 | $58.94 | $59.34 | $59.34 | 939,374 |
| 2024-03-11 | $58.41 | $58.99 | $58.21 | $58.49 | $58.49 | 593,193 |
| 2024-03-08 | $57.85 | $58.41 | $57.51 | $57.84 | $57.84 | 367,389 |
| 2024-03-07 | $57.54 | $57.87 | $56.86 | $57.54 | $57.54 | 385,548 |
| 2024-03-06 | $57.26 | $57.54 | $56.48 | $57.17 | $57.17 | 396,297 |
| 2024-03-05 | $56.81 | $57.90 | $56.16 | $56.85 | $56.85 | 478,050 |
| 2024-03-04 | $55.81 | $57.12 | $55.81 | $56.66 | $56.66 | 533,928 |
| 2024-03-01 | $58.13 | $58.13 | $54.88 | $55.80 | $55.80 | 676,811 |
| 2024-02-29 | $58.03 | $58.34 | $56.78 | $57.49 | $57.49 | 420,294 |
| 2024-02-28 | $57.68 | $58.28 | $57.20 | $57.40 | $57.40 | 370,869 |
| 2024-02-27 | $58.58 | $58.85 | $57.55 | $57.95 | $57.95 | 392,226 |
| 2024-02-26 | $57.42 | $58.54 | $56.92 | $58.44 | $58.44 | 455,968 |
| 2024-02-23 | $57.09 | $57.56 | $56.95 | $57.42 | $57.42 | 325,826 |
| 2024-02-22 | $57.14 | $57.52 | $56.02 | $57.41 | $57.41 | 486,760 |
| 2024-02-21 | $57.97 | $58.33 | $57.07 | $57.30 | $57.30 | 578,525 |
| 2024-02-20 | $56.80 | $60.07 | $56.67 | $58.32 | $58.32 | 611,333 |
| 2024-02-16 | $56.86 | $57.70 | $56.38 | $57.33 | $57.33 | 358,048 |
| 2024-02-15 | $56.17 | $57.40 | $56.06 | $57.09 | $57.09 | 447,888 |
| 2024-02-14 | $55.17 | $55.97 | $54.89 | $55.89 | $55.89 | 437,226 |
| 2024-02-13 | $55.18 | $55.92 | $54.53 | $54.96 | $54.96 | 493,697 |
| 2024-02-12 | $55.73 | $56.50 | $55.73 | $56.09 | $56.09 | 468,944 |
| 2024-02-09 | $55.45 | $55.77 | $55.00 | $55.56 | $55.56 | 317,914 |
| 2024-02-08 | $55.76 | $56.00 | $54.80 | $55.50 | $55.50 | 383,725 |
| 2024-02-07 | $55.88 | $56.03 | $55.12 | $55.76 | $55.76 | 441,099 |
| 2024-02-06 | $55.71 | $56.30 | $55.54 | $56.17 | $56.17 | 374,152 |
| 2024-02-05 | $56.94 | $56.94 | $55.77 | $55.88 | $55.88 | 410,030 |
| 2024-02-02 | $56.06 | $57.10 | $55.68 | $56.94 | $56.94 | 541,773 |
| 2024-02-01 | $55.84 | $56.14 | $54.90 | $56.10 | $56.10 | 371,931 |
| 2024-01-31 | $55.29 | $55.97 | $54.88 | $55.42 | $55.42 | 719,018 |
| 2024-01-30 | $54.80 | $55.81 | $54.63 | $55.59 | $55.59 | 607,871 |
| 2024-01-29 | $55.84 | $55.92 | $54.87 | $55.05 | $54.94 | 742,493 |
| 2024-01-26 | $56.52 | $56.52 | $55.30 | $56.16 | $56.16 | 329,555 |
| 2024-01-25 | $54.89 | $56.30 | $54.89 | $56.24 | $56.24 | 570,420 |
| 2024-01-24 | $55.00 | $55.78 | $54.50 | $54.69 | $54.69 | 400,379 |
| 2024-01-23 | $55.25 | $56.09 | $54.83 | $54.84 | $54.84 | 475,698 |
| 2024-01-22 | $54.18 | $55.25 | $54.02 | $55.06 | $55.06 | 627,146 |
| 2024-01-19 | $54.49 | $54.56 | $53.59 | $54.15 | $54.15 | 400,252 |
| 2024-01-18 | $54.26 | $54.30 | $53.38 | $54.29 | $54.29 | 388,047 |
| 2024-01-17 | $54.00 | $54.47 | $53.89 | $54.12 | $54.12 | 434,210 |
| 2024-01-16 | $54.84 | $54.96 | $54.21 | $54.39 | $54.39 | 433,796 |
| 2024-01-12 | $54.55 | $55.39 | $54.55 | $54.91 | $54.91 | 403,851 |
| 2024-01-11 | $54.37 | $54.62 | $53.92 | $54.24 | $54.24 | 479,208 |
| 2024-01-10 | $54.63 | $54.71 | $53.99 | $54.54 | $54.54 | 432,218 |
| 2024-01-09 | $54.93 | $55.02 | $53.96 | $54.45 | $54.45 | 593,934 |
| 2024-01-08 | $55.30 | $55.53 | $54.75 | $55.24 | $55.24 | 657,785 |
| 2024-01-05 | $56.47 | $57.29 | $55.12 | $55.31 | $55.31 | 987,311 |
| 2024-01-04 | $53.27 | $57.45 | $53.02 | $56.30 | $56.30 | 2,055,855 |
| 2024-01-03 | $56.34 | $56.34 | $54.66 | $54.86 | $54.86 | 1,609,492 |
| 2024-01-02 | $56.94 | $57.12 | $55.61 | $56.68 | $56.68 | 769,043 |
| 2023-12-29 | $57.70 | $57.95 | $57.19 | $57.39 | $57.39 | 598,658 |
| 2023-12-28 | $56.65 | $57.77 | $56.65 | $57.66 | $57.66 | 557,972 |
| 2023-12-27 | $56.67 | $57.52 | $56.44 | $56.68 | $56.68 | 545,664 |
| 2023-12-26 | $56.71 | $56.99 | $56.36 | $56.64 | $56.64 | 433,307 |
| 2023-12-22 | $56.12 | $56.78 | $55.98 | $56.71 | $56.71 | 468,884 |
| 2023-12-21 | $55.41 | $56.30 | $55.41 | $56.08 | $56.08 | 729,564 |
| 2023-12-20 | $55.95 | $56.03 | $55.21 | $55.22 | $55.22 | 740,132 |
| 2023-12-19 | $55.00 | $57.03 | $55.00 | $56.93 | $56.93 | 710,659 |
| 2023-12-18 | $55.05 | $56.06 | $54.89 | $55.19 | $55.19 | 687,503 |
| 2023-12-15 | $55.49 | $55.64 | $54.11 | $55.44 | $55.44 | 1,838,341 |
| 2023-12-14 | $54.48 | $55.75 | $53.82 | $55.22 | $55.22 | 1,549,304 |
| 2023-12-13 | $49.20 | $54.31 | $49.00 | $53.93 | $53.93 | 2,404,783 |
| 2023-12-12 | $51.08 | $51.08 | $48.22 | $48.89 | $48.89 | 878,685 |
| 2023-12-11 | $51.18 | $51.74 | $50.04 | $50.78 | $50.78 | 596,914 |
| 2023-12-08 | $50.50 | $52.07 | $50.50 | $51.70 | $51.70 | 631,791 |
| 2023-12-07 | $49.99 | $50.98 | $49.57 | $50.97 | $50.97 | 469,269 |
| 2023-12-06 | $49.83 | $50.43 | $49.69 | $49.97 | $49.97 | 592,946 |
| 2023-12-05 | $49.50 | $50.10 | $49.10 | $49.72 | $49.72 | 529,151 |
| 2023-12-04 | $48.96 | $49.93 | $48.66 | $49.52 | $49.52 | 474,230 |
| 2023-12-01 | $47.74 | $49.53 | $47.74 | $49.26 | $49.26 | 769,065 |
| 2023-11-30 | $47.45 | $48.12 | $47.06 | $47.92 | $47.92 | 729,172 |
| 2023-11-29 | $46.61 | $47.78 | $46.45 | $47.45 | $47.45 | 877,206 |
| 2023-11-28 | $47.25 | $47.25 | $46.30 | $46.52 | $46.52 | 767,082 |
| 2023-11-27 | $47.54 | $47.67 | $46.79 | $47.12 | $47.12 | 955,784 |
| 2023-11-24 | $47.50 | $47.92 | $47.12 | $47.92 | $47.92 | 257,007 |
| 2023-11-22 | $47.85 | $47.99 | $45.07 | $47.32 | $47.32 | 1,427,565 |
| 2023-11-21 | $48.68 | $49.24 | $47.67 | $47.72 | $47.72 | 1,076,989 |
| 2023-11-20 | $48.27 | $48.95 | $47.69 | $48.61 | $48.61 | 900,928 |
| 2023-11-17 | $49.98 | $50.00 | $48.04 | $48.33 | $48.33 | 805,619 |
| 2023-11-16 | $50.21 | $50.55 | $49.46 | $49.79 | $49.79 | 841,957 |
| 2023-11-15 | $50.41 | $50.66 | $49.84 | $50.12 | $50.12 | 692,826 |
| 2023-11-14 | $49.99 | $50.67 | $49.25 | $50.54 | $50.54 | 819,723 |
| 2023-11-13 | $49.46 | $50.06 | $49.16 | $49.51 | $49.51 | 582,131 |
| 2023-11-10 | $48.82 | $49.95 | $48.82 | $49.69 | $49.69 | 639,725 |
| 2023-11-09 | $48.25 | $49.21 | $47.85 | $48.59 | $48.59 | 602,242 |
| 2023-11-08 | $49.17 | $49.70 | $48.10 | $48.17 | $48.17 | 575,103 |
| 2023-11-07 | $49.52 | $50.05 | $49.16 | $49.33 | $49.33 | 849,155 |
| 2023-11-06 | $49.75 | $49.79 | $49.03 | $49.53 | $49.53 | 551,654 |
| 2023-11-03 | $49.86 | $49.98 | $48.68 | $49.54 | $49.54 | 872,414 |
| 2023-11-02 | $47.75 | $50.07 | $47.53 | $49.72 | $49.72 | 1,174,085 |
| 2023-11-01 | $45.44 | $48.12 | $45.24 | $47.82 | $47.82 | 743,685 |
| 2023-10-31 | $45.66 | $45.82 | $45.17 | $45.31 | $45.31 | 413,585 |
| 2023-10-30 | $45.95 | $46.01 | $45.14 | $45.56 | $45.55 | 465,006 |
| 2023-10-27 | $45.10 | $45.63 | $44.78 | $45.56 | $45.55 | 588,772 |
| 2023-10-26 | $44.95 | $45.56 | $44.95 | $45.33 | $45.32 | 486,337 |
| 2023-10-25 | $45.09 | $45.59 | $44.86 | $44.87 | $44.86 | 419,696 |
| 2023-10-24 | $44.51 | $45.37 | $44.30 | $45.09 | $45.08 | 444,252 |
| 2023-10-23 | $46.00 | $46.47 | $44.51 | $44.51 | $44.50 | 935,974 |
| 2023-10-20 | $46.55 | $46.55 | $45.66 | $45.88 | $45.87 | 1,326,099 |
| 2023-10-19 | $46.61 | $46.70 | $45.95 | $46.34 | $46.33 | 801,916 |
| 2023-10-18 | $45.79 | $46.94 | $45.70 | $46.50 | $46.49 | 617,837 |
| 2023-10-17 | $47.10 | $47.30 | $45.18 | $45.63 | $45.63 | 1,258,128 |
| 2023-10-16 | $49.65 | $49.68 | $47.06 | $47.18 | $47.18 | 1,380,463 |
| 2023-10-13 | $49.25 | $49.89 | $49.09 | $49.56 | $49.56 | 1,454,490 |
| 2023-10-12 | $48.12 | $49.00 | $47.60 | $48.99 | $48.99 | 817,848 |
| 2023-10-11 | $47.74 | $48.16 | $47.26 | $48.11 | $48.11 | 713,742 |
| 2023-10-10 | $46.87 | $47.62 | $46.58 | $47.49 | $47.49 | 939,017 |
| 2023-10-09 | $45.87 | $47.48 | $45.79 | $46.68 | $46.68 | 1,074,460 |
| 2023-10-06 | $44.15 | $46.21 | $43.95 | $46.00 | $46.00 | 1,232,816 |
| 2023-10-05 | $44.43 | $44.52 | $43.50 | $44.07 | $44.07 | 1,337,856 |
| 2023-10-04 | $42.39 | $44.64 | $42.25 | $44.04 | $44.04 | 4,616,560 |
| 2023-10-03 | $47.24 | $48.00 | $47.15 | $47.50 | $47.50 | 1,472,994 |
| 2023-10-02 | $48.42 | $48.59 | $47.23 | $47.52 | $47.52 | 1,037,784 |
| 2023-09-29 | $49.26 | $49.41 | $48.27 | $48.42 | $48.42 | 536,294 |
| 2023-09-28 | $48.40 | $49.30 | $48.40 | $49.10 | $49.10 | 566,254 |
| 2023-09-27 | $49.41 | $49.49 | $47.76 | $48.27 | $48.27 | 482,821 |
| 2023-09-26 | $48.50 | $49.67 | $48.30 | $49.27 | $49.27 | 672,929 |
| 2023-09-25 | $48.15 | $48.77 | $48.14 | $48.64 | $48.64 | 399,073 |
| 2023-09-22 | $48.57 | $48.98 | $48.15 | $48.27 | $48.27 | 489,148 |
| 2023-09-21 | $46.89 | $48.93 | $46.88 | $48.63 | $48.63 | 655,816 |
| 2023-09-20 | $47.75 | $47.75 | $46.87 | $46.89 | $46.89 | 348,004 |
| 2023-09-19 | $46.82 | $47.84 | $46.82 | $47.28 | $47.28 | 524,261 |
| 2023-09-18 | $46.25 | $47.10 | $45.94 | $46.89 | $46.89 | 553,165 |
| 2023-09-15 | $46.17 | $46.57 | $45.73 | $46.08 | $46.08 | 1,325,593 |
| 2023-09-14 | $46.95 | $47.32 | $46.29 | $46.33 | $46.33 | 616,263 |
| 2023-09-13 | $47.55 | $47.60 | $46.52 | $46.63 | $46.63 | 783,621 |
| 2023-09-12 | $48.80 | $48.80 | $47.17 | $47.40 | $47.40 | 769,728 |
| 2023-09-11 | $49.60 | $49.74 | $48.63 | $48.73 | $48.73 | 644,104 |
| 2023-09-08 | $48.90 | $49.73 | $48.71 | $49.60 | $49.60 | 796,715 |
| 2023-09-07 | $47.78 | $49.01 | $47.43 | $48.90 | $48.90 | 876,850 |
| 2023-09-06 | $48.05 | $48.46 | $47.27 | $47.58 | $47.58 | 604,568 |
| 2023-09-05 | $47.78 | $48.12 | $47.03 | $47.98 | $47.98 | 743,919 |
| 2023-09-01 | $47.83 | $48.38 | $47.66 | $47.70 | $47.70 | 609,344 |
| 2023-08-31 | $48.03 | $48.28 | $47.67 | $47.79 | $47.79 | 915,009 |
| 2023-08-30 | $47.90 | $48.34 | $47.60 | $48.09 | $48.09 | 468,774 |
| 2023-08-29 | $47.49 | $47.89 | $47.30 | $47.81 | $47.81 | 609,436 |
| 2023-08-28 | $47.24 | $47.45 | $47.18 | $47.22 | $47.22 | 468,979 |
| 2023-08-25 | $47.21 | $47.29 | $46.59 | $47.05 | $47.05 | 409,545 |
| 2023-08-24 | $47.08 | $47.50 | $46.82 | $47.00 | $47.00 | 589,549 |
| 2023-08-23 | $47.36 | $47.61 | $46.91 | $47.06 | $47.06 | 653,667 |
| 2023-08-22 | $48.02 | $48.13 | $47.30 | $47.36 | $47.36 | 733,516 |
| 2023-08-21 | $47.68 | $48.34 | $47.18 | $48.10 | $48.10 | 699,514 |
| 2023-08-18 | $46.84 | $47.72 | $46.72 | $47.64 | $47.64 | 669,645 |
| 2023-08-17 | $47.16 | $47.59 | $47.09 | $47.10 | $47.10 | 547,823 |
| 2023-08-16 | $46.50 | $47.25 | $46.42 | $46.85 | $46.85 | 570,270 |
| 2023-08-15 | $46.31 | $46.92 | $46.18 | $46.57 | $46.57 | 633,425 |
| 2023-08-14 | $46.48 | $46.57 | $45.67 | $46.30 | $46.30 | 619,594 |
| 2023-08-11 | $46.65 | $47.64 | $46.37 | $46.49 | $46.49 | 1,009,581 |
| 2023-08-10 | $46.31 | $46.81 | $45.97 | $46.66 | $46.66 | 970,159 |
| 2023-08-09 | $45.20 | $46.11 | $45.06 | $45.98 | $45.98 | 723,380 |
| 2023-08-08 | $45.18 | $45.83 | $44.80 | $45.28 | $45.28 | 915,629 |
| 2023-08-07 | $45.31 | $45.81 | $45.00 | $45.42 | $45.42 | 510,943 |
| 2023-08-04 | $45.87 | $46.05 | $45.04 | $45.30 | $45.30 | 651,571 |
| 2023-08-03 | $45.98 | $46.81 | $45.79 | $46.69 | $45.92 | 752,316 |
| 2023-08-02 | $45.45 | $46.15 | $45.35 | $45.93 | $45.18 | 854,868 |
| 2023-08-01 | $46.27 | $46.47 | $45.25 | $45.66 | $44.91 | 943,619 |
| 2023-07-31 | $46.23 | $46.62 | $45.81 | $46.19 | $45.43 | 726,520 |
| 2023-07-28 | $45.35 | $46.30 | $45.08 | $46.23 | $45.47 | 772,148 |
| 2023-07-27 | $45.40 | $45.80 | $44.59 | $44.94 | $44.20 | 1,185,116 |
| 2023-07-26 | $46.23 | $47.49 | $45.02 | $45.38 | $44.64 | 1,636,610 |
| 2023-07-25 | $45.28 | $45.59 | $44.82 | $45.07 | $44.33 | 1,026,934 |
| 2023-07-24 | $44.24 | $45.43 | $44.23 | $45.14 | $44.40 | 1,161,121 |
| 2023-07-21 | $44.43 | $44.53 | $43.85 | $44.11 | $43.39 | 856,453 |
| 2023-07-20 | $44.36 | $44.46 | $43.89 | $44.29 | $43.56 | 671,672 |
| 2023-07-19 | $44.83 | $45.12 | $44.19 | $44.29 | $43.56 | 779,417 |
| 2023-07-18 | $44.04 | $44.89 | $44.04 | $44.43 | $43.70 | 728,938 |
| 2023-07-17 | $43.42 | $43.98 | $43.29 | $43.95 | $43.23 | 898,225 |
| 2023-07-14 | $44.08 | $44.15 | $43.42 | $43.73 | $43.01 | 721,942 |
| 2023-07-13 | $43.91 | $44.43 | $43.91 | $44.17 | $44.17 | 753,843 |
| 2023-07-12 | $44.42 | $44.48 | $43.72 | $43.73 | $43.73 | 686,491 |
| 2023-07-11 | $44.15 | $44.59 | $43.68 | $44.00 | $44.00 | 790,012 |
| 2023-07-10 | $44.44 | $44.89 | $43.52 | $43.88 | $43.88 | 887,430 |
| 2023-07-07 | $44.51 | $44.63 | $43.83 | $44.11 | $44.11 | 775,094 |
| 2023-07-06 | $45.01 | $45.29 | $44.68 | $44.75 | $44.75 | 554,883 |
| 2023-07-05 | $45.47 | $45.58 | $44.86 | $45.19 | $45.19 | 776,071 |
| 2023-07-03 | $45.19 | $46.09 | $45.19 | $45.91 | $45.91 | 534,474 |
| 2023-06-30 | $45.06 | $45.15 | $44.27 | $45.00 | $45.00 | 737,674 |
| 2023-06-29 | $44.80 | $45.60 | $44.58 | $44.84 | $44.84 | 708,858 |
| 2023-06-28 | $44.32 | $44.67 | $43.75 | $44.65 | $44.65 | 678,724 |
| 2023-06-27 | $45.14 | $45.25 | $44.09 | $44.42 | $44.42 | 722,331 |
| 2023-06-26 | $44.53 | $45.50 | $44.43 | $45.31 | $45.31 | 667,393 |
| 2023-06-23 | $45.00 | $45.38 | $44.35 | $44.42 | $44.42 | 758,673 |
| 2023-06-22 | $45.27 | $45.39 | $44.64 | $45.03 | $45.03 | 776,608 |
| 2023-06-21 | $45.65 | $45.75 | $44.01 | $45.04 | $45.04 | 1,109,385 |
| 2023-06-20 | $47.42 | $47.53 | $45.78 | $46.08 | $46.08 | 938,667 |
| 2023-06-16 | $49.96 | $50.18 | $47.60 | $47.72 | $47.72 | 1,531,300 |
| 2023-06-15 | $49.64 | $49.89 | $49.29 | $49.67 | $49.67 | 591,294 |
| 2023-06-14 | $49.00 | $49.79 | $48.71 | $49.48 | $49.48 | 689,441 |
| 2023-06-13 | $49.60 | $49.84 | $48.63 | $48.80 | $48.80 | 820,961 |
| 2023-06-12 | $49.41 | $49.98 | $49.25 | $49.60 | $49.60 | 552,853 |
| 2023-06-09 | $48.55 | $49.94 | $48.55 | $49.41 | $49.41 | 782,025 |
| 2023-06-08 | $47.88 | $48.66 | $47.48 | $48.48 | $48.48 | 608,379 |
| 2023-06-07 | $46.99 | $48.22 | $46.39 | $47.96 | $47.96 | 786,939 |
| 2023-06-06 | $46.92 | $47.12 | $46.53 | $46.96 | $46.96 | 647,918 |
| 2023-06-05 | $47.35 | $47.90 | $46.95 | $47.09 | $47.09 | 584,788 |
| 2023-06-02 | $47.38 | $47.99 | $47.25 | $47.56 | $47.56 | 540,676 |
| 2023-06-01 | $47.59 | $47.81 | $46.73 | $47.05 | $47.05 | 590,376 |
| 2023-05-31 | $47.30 | $47.86 | $47.10 | $47.55 | $47.55 | 868,091 |
| 2023-05-30 | $48.48 | $48.48 | $47.24 | $47.48 | $47.48 | 586,865 |
| 2023-05-26 | $49.35 | $49.89 | $48.21 | $48.62 | $48.62 | 771,504 |
| 2023-05-25 | $48.13 | $49.65 | $48.00 | $49.57 | $49.57 | 497,419 |
| 2023-05-24 | $48.97 | $49.04 | $48.28 | $48.33 | $48.33 | 610,155 |
| 2023-05-23 | $48.48 | $48.96 | $47.75 | $48.79 | $48.79 | 819,813 |
| 2023-05-22 | $48.31 | $48.47 | $47.57 | $48.16 | $48.16 | 681,192 |
| 2023-05-19 | $48.34 | $48.41 | $47.74 | $48.12 | $48.12 | 718,808 |
| 2023-05-18 | $47.64 | $48.11 | $47.34 | $47.96 | $47.96 | 837,516 |
| 2023-05-17 | $46.56 | $47.76 | $46.26 | $47.75 | $47.75 | 637,696 |
| 2023-05-16 | $46.53 | $46.99 | $46.20 | $46.41 | $46.41 | 602,825 |
| 2023-05-15 | $47.20 | $47.58 | $46.52 | $46.72 | $46.72 | 610,614 |
| 2023-05-12 | $47.91 | $48.08 | $46.98 | $47.05 | $47.05 | 490,183 |
| 2023-05-11 | $47.46 | $48.06 | $47.38 | $47.90 | $47.90 | 830,091 |
| 2023-05-10 | $46.74 | $47.95 | $46.40 | $47.72 | $47.72 | 710,783 |
| 2023-05-09 | $48.50 | $48.53 | $46.66 | $46.68 | $46.68 | 743,793 |
| 2023-05-08 | $50.48 | $50.48 | $48.59 | $48.60 | $48.60 | 698,268 |
| 2023-05-05 | $49.09 | $50.99 | $49.06 | $50.42 | $50.42 | 1,132,428 |
| 2023-05-04 | $47.35 | $48.77 | $47.19 | $48.68 | $48.68 | 820,662 |
| 2023-05-03 | $46.48 | $47.83 | $46.42 | $47.52 | $47.52 | 1,372,917 |
| 2023-05-02 | $46.79 | $46.79 | $45.58 | $46.40 | $46.40 | 1,427,351 |
| 2023-05-01 | $47.50 | $47.69 | $46.45 | $46.78 | $46.78 | 1,103,208 |
| 2023-04-28 | $48.24 | $48.32 | $47.31 | $47.50 | $47.50 | 1,255,836 |
| 2023-04-27 | $49.51 | $49.51 | $47.71 | $48.12 | $48.12 | 1,354,745 |
| 2023-04-26 | $49.75 | $49.92 | $48.90 | $49.61 | $49.61 | 3,052,029 |
| 2023-04-25 | $50.81 | $51.17 | $48.45 | $49.75 | $49.75 | 2,825,470 |
| 2023-04-24 | $54.75 | $55.00 | $53.69 | $54.34 | $52.04 | 1,636,687 |
| 2023-04-21 | $55.79 | $55.97 | $54.16 | $54.54 | $52.23 | 1,088,705 |
| 2023-04-20 | $56.50 | $57.03 | $55.76 | $55.85 | $53.49 | 828,610 |
| 2023-04-19 | $57.48 | $57.57 | $56.39 | $56.55 | $54.16 | 1,101,172 |
| 2023-04-18 | $56.30 | $57.38 | $55.83 | $57.15 | $54.73 | 871,477 |
| 2023-04-17 | $55.69 | $56.26 | $55.56 | $56.04 | $53.67 | 684,619 |
| 2023-04-14 | $56.12 | $56.64 | $55.27 | $55.36 | $55.36 | 829,606 |
| 2023-04-13 | $57.09 | $57.15 | $55.11 | $56.08 | $56.08 | 1,220,488 |
| 2023-04-12 | $57.50 | $57.82 | $56.71 | $57.09 | $57.09 | 1,071,287 |
| 2023-04-11 | $56.87 | $58.19 | $56.75 | $57.56 | $57.56 | 1,187,897 |
| 2023-04-10 | $55.95 | $57.10 | $55.75 | $56.52 | $56.52 | 872,833 |
| 2023-04-06 | $55.60 | $56.64 | $55.40 | $55.71 | $55.71 | 824,380 |
| 2023-04-05 | $57.00 | $57.19 | $55.10 | $55.38 | $55.38 | 1,233,696 |
| 2023-04-04 | $61.02 | $61.02 | $55.93 | $56.86 | $56.86 | 1,465,251 |
| 2023-04-03 | $61.13 | $61.91 | $60.50 | $61.01 | $61.01 | 939,047 |
| 2023-03-31 | $60.44 | $61.74 | $60.07 | $60.89 | $60.89 | 1,637,751 |
| 2023-03-30 | $58.00 | $60.31 | $57.97 | $59.98 | $59.98 | 1,763,158 |
| 2023-03-29 | $56.89 | $60.58 | $55.55 | $57.96 | $57.96 | 3,381,444 |
| 2023-03-28 | $55.27 | $55.74 | $54.12 | $54.27 | $54.27 | 1,166,861 |
| 2023-03-27 | $54.89 | $55.56 | $54.88 | $55.27 | $55.27 | 770,678 |
| 2023-03-24 | $54.00 | $54.96 | $53.83 | $54.46 | $54.46 | 723,874 |
| 2023-03-23 | $54.21 | $54.49 | $53.75 | $53.86 | $53.86 | 777,023 |
| 2023-03-22 | $54.31 | $55.25 | $53.93 | $53.93 | $53.93 | 837,387 |
| 2023-03-21 | $55.17 | $55.51 | $53.93 | $54.38 | $54.38 | 775,441 |
| 2023-03-20 | $54.92 | $55.90 | $54.68 | $54.76 | $54.76 | 823,761 |
| 2023-03-17 | $54.99 | $55.11 | $54.25 | $54.49 | $54.49 | 1,534,425 |
| 2023-03-16 | $54.53 | $55.27 | $54.39 | $54.84 | $54.84 | 676,040 |
| 2023-03-15 | $54.75 | $55.45 | $54.32 | $54.79 | $54.79 | 710,966 |
| 2023-03-14 | $55.18 | $55.72 | $54.69 | $55.27 | $55.27 | 654,073 |
| 2023-03-13 | $55.74 | $56.60 | $54.38 | $54.69 | $54.69 | 724,794 |
| 2023-03-10 | $55.84 | $56.63 | $55.42 | $56.08 | $56.08 | 613,761 |
| 2023-03-09 | $55.71 | $56.52 | $55.14 | $55.85 | $55.85 | 580,142 |
| 2023-03-08 | $56.26 | $56.48 | $55.14 | $55.87 | $55.87 | 493,920 |
| 2023-03-07 | $56.85 | $56.85 | $55.68 | $56.26 | $56.26 | 673,192 |
| 2023-03-06 | $56.91 | $57.06 | $55.74 | $56.71 | $56.71 | 671,704 |
| 2023-03-03 | $57.35 | $57.38 | $56.60 | $57.01 | $57.01 | 513,233 |
| 2023-03-02 | $57.21 | $57.99 | $56.68 | $57.39 | $57.39 | 526,241 |
| 2023-03-01 | $56.88 | $57.30 | $55.61 | $57.04 | $57.04 | 706,728 |
| 2023-02-28 | $58.18 | $58.41 | $56.62 | $56.80 | $56.80 | 998,131 |
| 2023-02-27 | $58.43 | $59.03 | $57.89 | $58.09 | $58.09 | 524,183 |
| 2023-02-24 | $59.36 | $59.77 | $58.09 | $58.39 | $58.39 | 729,040 |
| 2023-02-23 | $59.56 | $60.77 | $59.05 | $59.40 | $59.40 | 636,652 |
| 2023-02-22 | $59.50 | $60.00 | $59.04 | $59.49 | $59.49 | 517,944 |
| 2023-02-21 | $61.39 | $61.76 | $58.98 | $59.50 | $59.50 | 859,942 |
| 2023-02-17 | $58.81 | $61.82 | $58.60 | $61.36 | $61.36 | 1,594,511 |
| 2023-02-16 | $56.52 | $58.75 | $56.07 | $58.44 | $58.44 | 1,473,870 |
| 2023-02-15 | $55.14 | $56.66 | $54.56 | $56.61 | $56.61 | 734,020 |
| 2023-02-14 | $54.34 | $55.09 | $53.89 | $54.96 | $54.96 | 676,827 |
| 2023-02-13 | $53.95 | $54.80 | $53.64 | $54.34 | $54.34 | 561,678 |
| 2023-02-10 | $53.27 | $53.63 | $52.81 | $53.62 | $53.62 | 560,661 |
| 2023-02-09 | $53.80 | $53.80 | $52.51 | $53.13 | $53.13 | 676,079 |
| 2023-02-08 | $54.17 | $54.30 | $53.09 | $53.39 | $53.39 | 565,821 |
| 2023-02-07 | $54.46 | $54.57 | $53.32 | $54.25 | $54.25 | 679,457 |
| 2023-02-06 | $54.89 | $55.23 | $54.20 | $54.71 | $54.71 | 608,328 |
| 2023-02-03 | $54.98 | $55.29 | $54.42 | $54.47 | $54.47 | 852,560 |
| 2023-02-02 | $56.82 | $56.86 | $54.45 | $54.74 | $54.74 | 971,272 |
| 2023-02-01 | $57.44 | $58.18 | $57.12 | $57.17 | $57.17 | 871,416 |
| 2023-01-31 | $56.47 | $57.27 | $56.36 | $57.22 | $57.22 | 784,379 |
| 2023-01-30 | $55.71 | $56.86 | $55.38 | $56.15 | $56.15 | 1,085,201 |
| 2023-01-27 | $54.98 | $55.22 | $54.03 | $55.03 | $55.03 | 717,747 |
| 2023-01-26 | $53.99 | $54.99 | $53.42 | $54.79 | $54.79 | 696,985 |
| 2023-01-25 | $53.89 | $54.09 | $52.81 | $53.99 | $53.99 | 884,052 |
| 2023-01-24 | $53.70 | $54.53 | $53.01 | $53.73 | $53.73 | 839,909 |
| 2023-01-23 | $54.70 | $55.71 | $54.62 | $54.92 | $53.57 | 1,083,380 |
| 2023-01-20 | $56.14 | $56.43 | $54.13 | $54.67 | $53.33 | 1,060,968 |
| 2023-01-19 | $55.54 | $56.38 | $55.11 | $55.72 | $54.35 | 819,945 |
| 2023-01-18 | $56.48 | $56.56 | $54.92 | $55.34 | $53.98 | 859,337 |
| 2023-01-17 | $54.55 | $56.39 | $54.53 | $56.36 | $54.98 | 821,805 |
| 2023-01-13 | $54.63 | $55.27 | $53.98 | $54.10 | $52.77 | 563,825 |
| 2023-01-12 | $52.83 | $54.88 | $52.26 | $54.74 | $53.40 | 1,154,678 |
| 2023-01-11 | $53.84 | $54.07 | $52.23 | $52.50 | $51.21 | 1,082,166 |
| 2023-01-10 | $53.12 | $54.30 | $52.71 | $53.61 | $52.30 | 1,004,299 |
| 2023-01-09 | $55.29 | $55.87 | $52.38 | $52.66 | $51.37 | 1,607,907 |
| 2023-01-06 | $56.06 | $56.47 | $54.53 | $54.95 | $53.60 | 1,026,729 |
| 2023-01-05 | $57.20 | $57.76 | $55.67 | $55.86 | $54.49 | 1,208,724 |
| 2023-01-04 | $55.50 | $57.77 | $55.31 | $57.23 | $55.83 | 1,387,203 |
| 2023-01-03 | $54.72 | $56.18 | $53.86 | $55.49 | $54.13 | 1,453,243 |
| 2022-12-30 | $53.33 | $55.20 | $52.56 | $54.45 | $53.11 | 1,797,902 |
| 2022-12-29 | $59.51 | $59.99 | $52.28 | $53.17 | $51.87 | 6,089,603 |
| 2022-12-28 | $63.86 | $64.44 | $62.08 | $62.19 | $60.66 | 1,343,564 |
| 2022-12-27 | $65.00 | $65.32 | $63.72 | $63.78 | $62.22 | 1,122,436 |
| 2022-12-23 | $63.50 | $64.78 | $63.01 | $64.63 | $64.63 | 754,496 |
| 2022-12-22 | $62.62 | $63.27 | $61.63 | $63.08 | $63.08 | 963,543 |
| 2022-12-21 | $62.51 | $63.61 | $61.56 | $62.58 | $62.58 | 1,004,894 |
| 2022-12-20 | $61.14 | $62.56 | $60.81 | $62.19 | $62.19 | 1,180,923 |
| 2022-12-19 | $60.03 | $61.39 | $58.38 | $61.08 | $61.08 | 1,241,204 |
| 2022-12-16 | $58.16 | $60.32 | $57.76 | $60.03 | $60.03 | 3,146,403 |
| 2022-12-15 | $56.98 | $59.11 | $56.78 | $58.28 | $58.28 | 1,344,571 |
| 2022-12-14 | $57.09 | $57.85 | $56.45 | $56.93 | $56.93 | 641,682 |
| 2022-12-13 | $58.54 | $59.36 | $56.60 | $57.26 | $57.26 | 972,727 |
| 2022-12-12 | $58.46 | $58.73 | $55.95 | $58.44 | $58.44 | 751,065 |
| 2022-12-09 | $59.18 | $59.42 | $58.09 | $58.16 | $58.16 | 361,710 |
| 2022-12-08 | $59.31 | $59.31 | $58.15 | $59.08 | $59.08 | 534,809 |
| 2022-12-07 | $59.37 | $60.01 | $59.02 | $59.36 | $59.36 | 581,680 |
| 2022-12-06 | $58.83 | $59.87 | $58.74 | $59.07 | $59.07 | 550,321 |
| 2022-12-05 | $59.50 | $60.01 | $58.21 | $58.95 | $58.95 | 663,441 |
| 2022-12-02 | $57.83 | $59.44 | $57.50 | $59.29 | $59.29 | 551,247 |
| 2022-12-01 | $58.60 | $59.22 | $57.83 | $58.13 | $58.13 | 472,415 |
| 2022-11-30 | $57.70 | $58.56 | $57.10 | $58.28 | $58.28 | 624,148 |
| 2022-11-29 | $57.01 | $57.57 | $56.61 | $57.51 | $57.51 | 405,547 |
| 2022-11-28 | $57.85 | $58.17 | $56.45 | $56.94 | $56.94 | 487,165 |
| 2022-11-25 | $56.88 | $57.85 | $56.58 | $57.85 | $57.85 | 213,751 |
| 2022-11-23 | $57.22 | $57.22 | $56.53 | $56.88 | $56.88 | 697,913 |
| 2022-11-22 | $56.42 | $57.78 | $56.03 | $56.98 | $56.98 | 769,947 |
| 2022-11-21 | $53.65 | $57.05 | $53.44 | $56.41 | $56.41 | 1,078,440 |
| 2022-11-18 | $53.56 | $54.05 | $53.18 | $53.45 | $53.45 | 766,410 |
| 2022-11-17 | $53.36 | $53.63 | $52.54 | $53.22 | $53.22 | 639,914 |
| 2022-11-16 | $54.01 | $54.42 | $53.58 | $53.80 | $53.80 | 674,130 |
| 2022-11-15 | $53.32 | $54.09 | $52.31 | $53.61 | $53.61 | 826,072 |
| 2022-11-14 | $53.57 | $54.58 | $52.97 | $52.97 | $52.97 | 734,497 |
| 2022-11-11 | $57.20 | $57.21 | $52.70 | $53.81 | $53.81 | 1,138,354 |
| 2022-11-10 | $58.73 | $58.95 | $56.75 | $57.38 | $57.38 | 777,904 |
| 2022-11-09 | $59.19 | $59.45 | $57.73 | $58.00 | $58.00 | 626,776 |
| 2022-11-08 | $59.43 | $59.96 | $58.79 | $59.66 | $59.66 | 763,767 |
| 2022-11-07 | $57.72 | $59.80 | $57.72 | $59.20 | $59.20 | 1,082,784 |
| 2022-11-04 | $57.94 | $58.34 | $56.45 | $57.48 | $57.48 | 470,711 |
| 2022-11-03 | $56.97 | $58.43 | $56.73 | $57.94 | $57.94 | 1,023,416 |
| 2022-11-02 | $56.93 | $57.88 | $56.33 | $57.26 | $57.26 | 643,647 |
| 2022-11-01 | $56.46 | $58.20 | $56.00 | $57.26 | $57.26 | 1,198,414 |
| 2022-10-31 | $57.03 | $57.34 | $56.04 | $56.51 | $56.51 | 711,012 |
| 2022-10-28 | $56.30 | $57.47 | $55.87 | $56.87 | $56.87 | 893,511 |
| 2022-10-27 | $58.80 | $58.80 | $55.90 | $56.07 | $56.07 | 1,175,811 |
| 2022-10-26 | $59.66 | $60.27 | $58.58 | $58.63 | $58.63 | 1,082,699 |
| 2022-10-25 | $57.56 | $59.35 | $56.50 | $59.32 | $59.32 | 1,123,323 |
| 2022-10-24 | $59.16 | $59.65 | $58.53 | $58.69 | $57.86 | 751,878 |
| 2022-10-21 | $59.12 | $59.96 | $58.56 | $58.69 | $57.86 | 663,307 |
| 2022-10-20 | $60.80 | $60.98 | $58.85 | $59.28 | $58.44 | 642,854 |
| 2022-10-19 | $59.31 | $60.77 | $59.12 | $60.68 | $60.68 | 851,441 |
| 2022-10-18 | $60.80 | $61.49 | $58.77 | $59.61 | $59.61 | 1,386,792 |
| 2022-10-17 | $59.95 | $61.11 | $59.80 | $60.64 | $60.64 | 673,051 |
| 2022-10-14 | $60.16 | $61.78 | $59.34 | $59.65 | $59.65 | 704,808 |
| 2022-10-13 | $57.51 | $60.18 | $57.23 | $60.17 | $60.17 | 965,876 |
| 2022-10-12 | $55.91 | $58.22 | $55.25 | $57.95 | $57.95 | 898,802 |
| 2022-10-11 | $54.92 | $55.89 | $54.90 | $55.26 | $55.26 | 796,776 |
| 2022-10-10 | $53.86 | $55.84 | $53.86 | $55.16 | $55.16 | 664,978 |
| 2022-10-07 | $54.03 | $54.23 | $53.10 | $53.63 | $53.63 | 836,211 |
| 2022-10-06 | $56.11 | $56.39 | $54.03 | $54.03 | $54.03 | 948,170 |
| 2022-10-05 | $55.13 | $57.60 | $54.64 | $55.87 | $55.87 | 1,548,051 |
| 2022-10-04 | $55.93 | $57.79 | $54.91 | $55.23 | $55.23 | 1,450,461 |
| 2022-10-03 | $56.16 | $56.35 | $53.01 | $55.03 | $55.03 | 1,488,171 |
| 2022-09-30 | $58.95 | $59.33 | $55.28 | $55.59 | $55.59 | 2,482,876 |
| 2022-09-29 | $60.50 | $60.57 | $58.46 | $58.67 | $58.67 | 1,826,764 |
| 2022-09-28 | $59.96 | $62.64 | $58.03 | $60.33 | $60.33 | 2,495,902 |
| 2022-09-27 | $60.51 | $61.83 | $59.74 | $60.53 | $60.53 | 1,646,797 |
| 2022-09-26 | $60.99 | $61.53 | $58.93 | $59.68 | $59.68 | 1,057,900 |
| 2022-09-23 | $59.49 | $60.60 | $58.84 | $60.57 | $60.57 | 924,340 |
| 2022-09-22 | $60.92 | $61.30 | $59.48 | $60.61 | $60.61 | 835,979 |
| 2022-09-21 | $58.74 | $61.73 | $58.17 | $60.87 | $60.87 | 1,244,519 |
| 2022-09-20 | $57.77 | $58.26 | $57.02 | $58.22 | $58.22 | 612,068 |
| 2022-09-19 | $56.50 | $57.86 | $56.38 | $57.82 | $57.82 | 537,304 |
| 2022-09-16 | $57.44 | $57.61 | $56.64 | $56.85 | $56.85 | 553,424 |
| 2022-09-15 | $58.75 | $58.75 | $56.87 | $57.24 | $57.24 | 636,674 |
| 2022-09-14 | $56.91 | $58.91 | $56.91 | $58.90 | $58.90 | 682,976 |
| 2022-09-13 | $58.13 | $58.82 | $56.57 | $56.82 | $56.82 | 600,236 |
| 2022-09-12 | $58.32 | $58.88 | $57.88 | $58.46 | $58.46 | 1,401,910 |
| 2022-09-09 | $57.17 | $58.26 | $56.86 | $57.93 | $57.93 | 806,472 |
| 2022-09-08 | $55.36 | $56.92 | $55.36 | $56.83 | $56.83 | 819,970 |
| 2022-09-07 | $52.78 | $55.50 | $52.31 | $55.36 | $55.36 | 1,103,077 |
| 2022-09-06 | $53.82 | $54.25 | $52.73 | $52.76 | $52.76 | 764,841 |
| 2022-09-02 | $52.46 | $54.14 | $52.29 | $54.05 | $54.05 | 755,071 |
| 2022-09-01 | $53.46 | $53.48 | $51.95 | $52.12 | $52.12 | 718,731 |
| 2022-08-31 | $54.30 | $54.57 | $53.44 | $53.61 | $53.61 | 587,483 |
| 2022-08-30 | $55.06 | $55.35 | $54.16 | $54.41 | $54.41 | 551,421 |
| 2022-08-29 | $54.38 | $55.51 | $54.27 | $55.23 | $55.23 | 365,215 |
| 2022-08-26 | $55.18 | $56.36 | $54.69 | $54.84 | $54.84 | 659,692 |
| 2022-08-25 | $53.92 | $55.16 | $53.86 | $55.14 | $55.14 | 324,294 |
| 2022-08-24 | $52.77 | $54.69 | $52.49 | $54.14 | $54.14 | 2,080,162 |
| 2022-08-23 | $55.61 | $55.72 | $52.35 | $52.78 | $52.78 | 963,635 |
| 2022-08-22 | $55.50 | $55.52 | $54.55 | $55.38 | $55.38 | 812,270 |
| 2022-08-19 | $55.89 | $57.49 | $55.16 | $55.73 | $55.73 | 726,206 |
| 2022-08-18 | $55.50 | $56.38 | $55.39 | $56.06 | $56.06 | 588,878 |
| 2022-08-17 | $54.90 | $55.54 | $54.64 | $55.28 | $55.28 | 551,823 |
| 2022-08-16 | $55.40 | $55.49 | $54.63 | $54.85 | $54.85 | 631,324 |
| 2022-08-15 | $54.49 | $55.45 | $54.13 | $55.27 | $55.27 | 659,553 |
| 2022-08-12 | $52.41 | $54.91 | $52.41 | $54.74 | $54.74 | 619,632 |
| 2022-08-11 | $51.11 | $52.72 | $50.88 | $52.41 | $52.41 | 464,141 |
| 2022-08-10 | $52.42 | $52.59 | $50.75 | $51.00 | $51.00 | 450,535 |
| 2022-08-09 | $52.35 | $53.00 | $51.91 | $52.15 | $52.15 | 483,896 |
| 2022-08-08 | $51.88 | $52.02 | $51.27 | $52.00 | $52.00 | 542,631 |
| 2022-08-05 | $51.24 | $52.03 | $50.82 | $51.86 | $51.86 | 392,843 |
| 2022-08-04 | $51.89 | $52.41 | $51.02 | $51.20 | $51.20 | 842,859 |
| 2022-08-03 | $51.81 | $52.37 | $51.27 | $51.86 | $51.86 | 650,727 |
| 2022-08-02 | $50.70 | $52.19 | $50.05 | $52.02 | $52.02 | 862,523 |
| 2022-08-01 | $51.78 | $52.16 | $50.33 | $50.55 | $50.55 | 648,079 |
| 2022-07-29 | $51.72 | $52.17 | $50.07 | $51.11 | $51.11 | 950,379 |
| 2022-07-28 | $54.61 | $54.66 | $52.24 | $52.65 | $51.89 | 797,376 |
| 2022-07-27 | $55.09 | $55.35 | $53.85 | $54.38 | $53.59 | 980,990 |
| 2022-07-26 | $56.85 | $57.75 | $55.03 | $55.09 | $54.29 | 1,410,540 |
| 2022-07-25 | $54.05 | $56.94 | $54.05 | $56.85 | $56.03 | 1,768,054 |
| 2022-07-22 | $54.62 | $54.88 | $53.22 | $54.04 | $53.26 | 914,635 |
| 2022-07-21 | $52.99 | $54.19 | $52.75 | $54.00 | $53.22 | 1,699,899 |
| 2022-07-20 | $53.84 | $54.42 | $52.35 | $53.40 | $52.63 | 1,334,830 |
| 2022-07-19 | $53.27 | $53.44 | $50.71 | $52.33 | $51.57 | 815,325 |
| 2022-07-18 | $53.51 | $54.45 | $53.08 | $53.23 | $52.46 | 903,648 |
| 2022-07-15 | $53.73 | $53.88 | $52.89 | $53.03 | $52.26 | 354,314 |
| 2022-07-14 | $52.43 | $53.36 | $52.27 | $53.17 | $52.40 | 375,975 |
| 2022-07-13 | $52.00 | $53.67 | $51.96 | $53.02 | $52.25 | 521,992 |
| 2022-07-12 | $52.56 | $53.32 | $52.03 | $52.51 | $51.75 | 515,499 |
| 2022-07-11 | $52.59 | $53.51 | $52.17 | $52.63 | $51.87 | 435,741 |
| 2022-07-08 | $52.83 | $52.92 | $51.90 | $52.58 | $51.82 | 421,506 |
| 2022-07-07 | $50.64 | $52.51 | $50.24 | $52.38 | $51.62 | 493,568 |
| 2022-07-06 | $48.70 | $50.69 | $48.33 | $50.52 | $49.79 | 500,780 |
| 2022-07-05 | $50.15 | $50.70 | $48.61 | $48.70 | $48.00 | 452,419 |
| 2022-07-01 | $49.51 | $50.29 | $49.22 | $50.15 | $49.43 | 317,549 |
| 2022-06-30 | $49.69 | $49.90 | $49.06 | $49.41 | $48.70 | 447,844 |
| 2022-06-29 | $49.25 | $50.29 | $49.19 | $50.05 | $49.33 | 422,892 |
| 2022-06-28 | $51.22 | $51.69 | $49.25 | $49.30 | $48.59 | 604,286 |
| 2022-06-27 | $49.66 | $51.04 | $49.04 | $50.94 | $50.20 | 519,130 |
| 2022-06-24 | $48.76 | $49.43 | $48.29 | $49.42 | $48.71 | 1,822,785 |
| 2022-06-23 | $47.78 | $48.69 | $47.22 | $48.42 | $47.72 | 666,650 |
| 2022-06-22 | $47.59 | $48.09 | $47.09 | $47.48 | $46.79 | 656,789 |
| 2022-06-21 | $46.69 | $48.14 | $46.39 | $47.91 | $47.22 | 609,798 |
| 2022-06-17 | $47.18 | $47.42 | $45.30 | $46.31 | $45.64 | 829,326 |
| 2022-06-16 | $44.80 | $47.70 | $44.76 | $46.92 | $46.24 | 842,037 |
| 2022-06-15 | $45.67 | $46.20 | $44.89 | $45.15 | $44.50 | 508,199 |
| 2022-06-14 | $44.78 | $45.78 | $44.24 | $45.74 | $45.08 | 581,959 |
| 2022-06-13 | $44.42 | $44.94 | $44.20 | $44.76 | $44.11 | 521,589 |
| 2022-06-10 | $44.57 | $45.29 | $43.96 | $45.07 | $44.42 | 377,666 |
| 2022-06-09 | $46.37 | $46.60 | $44.56 | $44.65 | $44.01 | 342,712 |
| 2022-06-08 | $46.11 | $46.55 | $45.63 | $46.23 | $45.56 | 387,541 |
| 2022-06-07 | $46.22 | $46.71 | $46.10 | $46.36 | $45.69 | 189,704 |
| 2022-06-06 | $47.04 | $47.07 | $46.08 | $46.50 | $45.83 | 347,434 |
| 2022-06-03 | $48.13 | $48.13 | $46.85 | $47.04 | $46.36 | 247,158 |
| 2022-06-02 | $47.85 | $48.36 | $46.80 | $48.20 | $47.50 | 312,351 |
| 2022-06-01 | $47.99 | $47.99 | $46.61 | $47.34 | $46.66 | 425,728 |
| 2022-05-31 | $48.21 | $48.54 | $47.62 | $47.73 | $47.04 | 473,504 |
| 2022-05-27 | $47.05 | $48.32 | $47.05 | $48.16 | $47.46 | 574,787 |
| 2022-05-26 | $45.99 | $46.96 | $45.87 | $46.89 | $46.21 | 457,146 |
| 2022-05-25 | $45.15 | $46.18 | $45.15 | $45.96 | $45.30 | 446,742 |
| 2022-05-24 | $45.71 | $46.37 | $44.82 | $45.26 | $44.61 | 489,771 |
| 2022-05-23 | $46.18 | $46.88 | $45.70 | $45.94 | $45.28 | 624,300 |
| 2022-05-20 | $46.50 | $46.68 | $45.55 | $46.12 | $45.45 | 560,365 |
| 2022-05-19 | $45.54 | $47.00 | $45.29 | $46.17 | $45.50 | 720,292 |
| 2022-05-18 | $48.15 | $48.45 | $44.90 | $45.77 | $45.11 | 1,440,425 |
| 2022-05-17 | $48.20 | $49.03 | $48.07 | $48.32 | $47.62 | 1,470,300 |
| 2022-05-16 | $50.79 | $50.81 | $47.46 | $47.81 | $47.12 | 1,016,940 |
| 2022-05-13 | $51.22 | $51.95 | $50.40 | $50.67 | $49.94 | 1,464,497 |
| 2022-05-12 | $51.35 | $51.75 | $50.69 | $51.01 | $50.27 | 795,325 |
| 2022-05-11 | $51.11 | $51.47 | $50.60 | $51.30 | $50.56 | 646,892 |
| 2022-05-10 | $50.92 | $52.00 | $50.37 | $50.95 | $50.21 | 887,322 |
| 2022-05-09 | $52.00 | $52.38 | $50.25 | $50.56 | $49.83 | 920,231 |
| 2022-05-06 | $53.57 | $54.22 | $52.12 | $52.15 | $51.40 | 688,334 |
| 2022-05-05 | $54.94 | $54.94 | $53.41 | $53.76 | $52.98 | 993,609 |
| 2022-05-04 | $54.45 | $55.65 | $54.25 | $55.25 | $54.45 | 489,725 |
| 2022-05-03 | $53.79 | $54.64 | $53.37 | $54.44 | $53.65 | 622,156 |
| 2022-05-02 | $53.73 | $54.44 | $53.21 | $53.85 | $53.07 | 2,023,672 |
| 2022-04-29 | $55.28 | $55.43 | $53.61 | $53.73 | $52.95 | 676,218 |
| 2022-04-28 | $54.28 | $55.25 | $53.90 | $55.22 | $54.42 | 390,194 |
| 2022-04-27 | $53.50 | $55.00 | $53.39 | $54.28 | $53.50 | 772,839 |
| 2022-04-26 | $54.23 | $54.87 | $53.45 | $53.48 | $52.71 | 716,389 |
| 2022-04-25 | $56.52 | $56.68 | $54.08 | $54.43 | $53.52 | 681,936 |
| 2022-04-22 | $56.27 | $57.94 | $56.27 | $56.52 | $55.57 | 933,030 |
| 2022-04-21 | $56.46 | $57.82 | $56.18 | $56.39 | $55.45 | 949,345 |
| 2022-04-20 | $55.70 | $57.38 | $55.45 | $56.35 | $55.41 | 683,221 |
| 2022-04-19 | $54.29 | $55.69 | $53.76 | $55.50 | $54.57 | 1,235,127 |
| 2022-04-18 | $54.36 | $55.00 | $53.03 | $53.94 | $53.04 | 738,272 |
| 2022-04-14 | $53.60 | $55.20 | $52.80 | $54.36 | $53.45 | 1,591,295 |
| 2022-04-13 | $55.48 | $56.43 | $53.17 | $53.20 | $52.31 | 1,232,866 |
| 2022-04-12 | $55.98 | $56.57 | $54.87 | $55.32 | $54.39 | 927,676 |
| 2022-04-11 | $56.80 | $56.97 | $55.80 | $56.02 | $55.08 | 896,228 |
| 2022-04-08 | $56.61 | $57.10 | $55.48 | $55.73 | $54.80 | 797,214 |
| 2022-04-07 | $57.86 | $58.26 | $56.54 | $56.61 | $55.66 | 640,025 |
| 2022-04-06 | $57.39 | $58.46 | $56.75 | $57.89 | $56.92 | 870,958 |
| 2022-04-05 | $59.21 | $59.95 | $57.25 | $57.37 | $56.41 | 855,200 |
| 2022-04-04 | $58.88 | $59.81 | $58.18 | $59.22 | $58.23 | 1,330,286 |
| 2022-04-01 | $55.80 | $58.70 | $55.33 | $58.70 | $57.72 | 1,356,701 |
| 2022-03-31 | $52.89 | $55.71 | $51.92 | $55.22 | $54.30 | 1,515,407 |
| 2022-03-30 | $53.85 | $57.00 | $52.55 | $52.77 | $51.89 | 2,130,753 |
| 2022-03-29 | $51.16 | $52.40 | $50.78 | $51.96 | $51.09 | 989,821 |
| 2022-03-28 | $50.11 | $51.36 | $50.11 | $51.25 | $50.39 | 843,665 |
| 2022-03-25 | $50.19 | $50.53 | $49.63 | $50.27 | $49.43 | 545,900 |
| 2022-03-24 | $50.03 | $50.72 | $49.55 | $50.00 | $49.16 | 587,872 |
| 2022-03-23 | $49.64 | $50.48 | $49.02 | $49.73 | $48.90 | 511,674 |
| 2022-03-22 | $50.08 | $50.78 | $49.55 | $49.78 | $48.95 | 590,358 |
| 2022-03-21 | $52.03 | $52.72 | $49.83 | $49.96 | $49.12 | 735,391 |
| 2022-03-18 | $49.37 | $52.32 | $49.26 | $51.75 | $50.88 | 1,240,300 |
| 2022-03-17 | $48.55 | $50.75 | $48.26 | $49.55 | $48.72 | 1,090,702 |
| 2022-03-16 | $46.94 | $48.25 | $45.08 | $48.21 | $47.40 | 747,878 |
| 2022-03-15 | $45.68 | $47.73 | $45.38 | $46.96 | $46.17 | 912,225 |
| 2022-03-14 | $43.57 | $45.78 | $43.42 | $45.65 | $44.89 | 561,002 |
| 2022-03-11 | $43.70 | $44.01 | $43.08 | $43.35 | $42.62 | 331,369 |
| 2022-03-10 | $43.47 | $44.63 | $43.47 | $43.70 | $42.97 | 354,034 |
| 2022-03-09 | $44.35 | $44.64 | $43.50 | $43.67 | $42.94 | 345,894 |
| 2022-03-08 | $44.80 | $44.92 | $43.54 | $44.01 | $43.27 | 401,135 |
| 2022-03-07 | $45.08 | $45.59 | $44.47 | $44.73 | $43.98 | 680,328 |
| 2022-03-04 | $44.37 | $45.26 | $44.26 | $45.08 | $44.33 | 524,028 |
| 2022-03-03 | $44.52 | $45.00 | $43.98 | $44.60 | $43.85 | 476,291 |
| 2022-03-02 | $44.31 | $44.88 | $44.29 | $44.53 | $43.78 | 474,688 |
| 2022-03-01 | $44.31 | $44.73 | $43.98 | $44.29 | $43.55 | 465,649 |
| 2022-02-28 | $44.09 | $44.64 | $43.80 | $44.27 | $43.53 | 309,006 |
| 2022-02-25 | $43.80 | $44.96 | $43.62 | $44.16 | $43.42 | 392,882 |
| 2022-02-24 | $43.65 | $44.10 | $43.02 | $43.66 | $42.93 | 357,446 |
| 2022-02-23 | $43.50 | $44.31 | $43.44 | $44.19 | $43.45 | 375,295 |
| 2022-02-22 | $42.80 | $43.36 | $42.15 | $43.18 | $42.46 | 448,638 |
| 2022-02-18 | $42.50 | $43.10 | $42.16 | $42.71 | $41.99 | 687,075 |
| 2022-02-17 | $41.99 | $42.90 | $41.81 | $42.63 | $41.92 | 323,618 |
| 2022-02-16 | $42.65 | $42.87 | $41.88 | $42.24 | $41.53 | 282,799 |
| 2022-02-15 | $42.53 | $43.20 | $42.13 | $42.75 | $42.03 | 300,715 |
| 2022-02-14 | $42.70 | $42.84 | $42.33 | $42.51 | $41.80 | 669,060 |
| 2022-02-11 | $41.99 | $43.08 | $41.89 | $42.86 | $42.14 | 530,323 |
| 2022-02-10 | $41.88 | $43.05 | $41.61 | $41.89 | $41.19 | 478,701 |
| 2022-02-09 | $42.99 | $43.05 | $41.80 | $41.97 | $41.27 | 350,745 |
| 2022-02-08 | $41.74 | $42.89 | $41.53 | $42.83 | $42.11 | 467,694 |
| 2022-02-07 | $41.33 | $42.19 | $40.82 | $41.96 | $41.26 | 445,025 |
| 2022-02-04 | $39.94 | $41.33 | $39.36 | $41.26 | $40.57 | 844,727 |
| 2022-02-03 | $39.69 | $40.07 | $39.55 | $39.95 | $39.28 | 893,527 |
| 2022-02-02 | $39.25 | $39.81 | $39.10 | $39.63 | $38.97 | 298,472 |
| 2022-02-01 | $39.00 | $39.72 | $38.67 | $39.17 | $38.51 | 404,992 |
| 2022-01-31 | $39.37 | $39.37 | $38.30 | $39.00 | $38.35 | 455,738 |
| 2022-01-28 | $38.76 | $39.47 | $38.25 | $39.43 | $38.77 | 261,438 |
| 2022-01-27 | $39.07 | $39.46 | $38.33 | $38.80 | $38.15 | 393,295 |
| 2022-01-26 | $39.51 | $39.93 | $38.98 | $39.13 | $38.47 | 231,557 |
| 2022-01-25 | $39.91 | $40.11 | $39.20 | $39.72 | $39.06 | 204,625 |
| 2022-01-24 | $40.70 | $41.17 | $39.51 | $40.07 | $39.40 | 392,689 |
| 2022-01-21 | $41.23 | $41.79 | $40.67 | $40.87 | $40.19 | 315,670 |
| 2022-01-20 | $41.89 | $42.15 | $41.00 | $41.07 | $40.38 | 309,632 |
| 2022-01-19 | $41.71 | $42.40 | $41.42 | $42.00 | $41.30 | 356,836 |
| 2022-01-18 | $40.83 | $42.04 | $40.48 | $41.80 | $41.10 | 374,763 |
| 2022-01-14 | $39.93 | $41.44 | $39.73 | $41.13 | $40.44 | 380,157 |
| 2022-01-13 | $39.10 | $40.16 | $39.02 | $39.91 | $39.24 | 261,675 |
| 2022-01-12 | $39.78 | $39.78 | $39.05 | $39.09 | $38.44 | 349,489 |
| 2022-01-11 | $39.91 | $40.47 | $39.64 | $39.89 | $39.22 | 381,057 |
| 2022-01-10 | $38.86 | $40.13 | $38.80 | $40.06 | $39.39 | 386,115 |
| 2022-01-07 | $38.94 | $39.42 | $38.66 | $38.88 | $38.23 | 452,797 |
| 2022-01-06 | $38.80 | $39.14 | $38.65 | $38.78 | $38.13 | 266,069 |
| 2022-01-05 | $38.48 | $39.35 | $38.37 | $38.74 | $38.09 | 496,218 |
| 2022-01-04 | $37.67 | $38.86 | $37.40 | $38.49 | $37.85 | 624,820 |
| 2022-01-03 | $37.03 | $37.76 | $36.32 | $37.70 | $37.07 | 707,770 |
| 2021-12-31 | $36.65 | $37.07 | $36.19 | $36.99 | $36.37 | 352,852 |
| 2021-12-30 | $36.25 | $37.11 | $35.84 | $36.58 | $35.97 | 468,625 |
| 2021-12-29 | $35.67 | $37.99 | $35.10 | $36.25 | $35.64 | 1,394,605 |
| 2021-12-28 | $37.00 | $38.41 | $36.79 | $38.30 | $37.66 | 652,471 |
| 2021-12-27 | $36.57 | $36.91 | $36.07 | $36.90 | $36.28 | 427,041 |
| 2021-12-23 | $36.24 | $36.52 | $35.99 | $36.49 | $35.88 | 626,647 |
| 2021-12-22 | $35.53 | $36.25 | $35.53 | $36.20 | $35.59 | 298,793 |
| 2021-12-21 | $36.00 | $36.34 | $35.54 | $35.76 | $35.16 | 394,639 |
| 2021-12-20 | $35.75 | $36.20 | $35.45 | $36.11 | $35.51 | 417,996 |
| 2021-12-17 | $36.78 | $37.39 | $35.14 | $36.13 | $35.53 | 2,001,625 |
| 2021-12-16 | $36.81 | $37.49 | $36.54 | $36.63 | $36.02 | 343,723 |
| 2021-12-15 | $36.04 | $36.81 | $35.63 | $36.68 | $36.07 | 473,106 |
| 2021-12-14 | $36.03 | $36.31 | $35.90 | $35.97 | $35.37 | 224,792 |
| 2021-12-13 | $36.21 | $36.43 | $35.89 | $36.19 | $35.58 | 196,854 |
| 2021-12-10 | $36.12 | $36.56 | $35.84 | $36.20 | $35.59 | 163,087 |
| 2021-12-09 | $36.15 | $36.27 | $35.82 | $36.07 | $35.47 | 199,589 |
| 2021-12-08 | $36.17 | $36.53 | $35.88 | $36.29 | $35.68 | 171,754 |
| 2021-12-07 | $36.43 | $36.66 | $36.33 | $36.56 | $35.95 | 169,707 |
| 2021-12-06 | $36.02 | $36.57 | $35.85 | $36.30 | $35.69 | 346,841 |
| 2021-12-03 | $35.84 | $35.95 | $35.60 | $35.76 | $35.16 | 242,865 |
| 2021-12-02 | $36.50 | $37.04 | $35.79 | $35.86 | $35.26 | 214,675 |
| 2021-12-01 | $36.35 | $36.94 | $36.31 | $36.32 | $35.71 | 200,594 |
| 2021-11-30 | $36.36 | $36.73 | $35.83 | $36.06 | $35.46 | 264,561 |
| 2021-11-29 | $36.99 | $37.00 | $36.04 | $36.49 | $35.88 | 217,670 |
| 2021-11-26 | $37.16 | $37.51 | $36.60 | $36.91 | $36.29 | 105,859 |
| 2021-11-24 | $37.70 | $37.97 | $37.47 | $37.50 | $36.87 | 198,999 |
| 2021-11-23 | $37.23 | $37.95 | $36.79 | $37.83 | $37.20 | 216,657 |
| 2021-11-22 | $36.96 | $38.09 | $36.95 | $37.22 | $36.60 | 401,889 |
| 2021-11-19 | $36.42 | $37.20 | $36.42 | $36.80 | $36.18 | 200,369 |
| 2021-11-18 | $37.26 | $37.27 | $36.34 | $36.51 | $35.90 | 161,874 |
| 2021-11-17 | $37.23 | $37.51 | $36.91 | $37.24 | $36.62 | 184,564 |
| 2021-11-16 | $37.14 | $37.22 | $36.73 | $37.17 | $36.55 | 172,544 |
| 2021-11-15 | $36.41 | $37.15 | $36.33 | $37.06 | $36.44 | 151,055 |
| 2021-11-12 | $36.40 | $36.54 | $35.98 | $36.36 | $35.75 | 142,507 |
| 2021-11-11 | $36.45 | $36.45 | $35.87 | $36.24 | $35.63 | 151,196 |
| 2021-11-10 | $36.66 | $36.89 | $36.28 | $36.45 | $35.84 | 238,268 |
| 2021-11-09 | $37.10 | $37.29 | $36.63 | $36.68 | $36.07 | 170,241 |
| 2021-11-08 | $36.90 | $37.41 | $36.70 | $37.27 | $36.65 | 173,633 |
| 2021-11-05 | $37.12 | $37.67 | $36.80 | $36.85 | $36.23 | 207,449 |
| 2021-11-04 | $36.99 | $37.27 | $36.85 | $36.94 | $36.32 | 143,032 |
| 2021-11-03 | $36.53 | $37.25 | $36.31 | $37.01 | $36.39 | 164,729 |
| 2021-11-02 | $36.38 | $36.68 | $36.14 | $36.59 | $35.98 | 123,610 |
| 2021-11-01 | $35.95 | $36.50 | $35.87 | $36.33 | $35.72 | 134,709 |
| 2021-10-29 | $36.69 | $37.00 | $36.01 | $36.06 | $35.46 | 199,285 |
| 2021-10-28 | $36.05 | $36.78 | $36.05 | $36.69 | $36.08 | 172,046 |
| 2021-10-27 | $36.04 | $36.24 | $35.72 | $36.14 | $35.53 | 137,440 |
| 2021-10-26 | $36.14 | $36.38 | $35.84 | $36.03 | $35.43 | 182,126 |
| 2021-10-25 | $35.97 | $36.16 | $35.71 | $36.02 | $35.42 | 134,779 |
| 2021-10-22 | $35.48 | $36.01 | $35.46 | $35.95 | $35.35 | 132,239 |
| 2021-10-21 | $35.40 | $35.71 | $35.40 | $35.50 | $34.91 | 164,865 |
| 2021-10-20 | $35.57 | $35.85 | $35.41 | $35.47 | $34.88 | 150,663 |
| 2021-10-19 | $35.06 | $35.63 | $34.95 | $35.63 | $35.03 | 184,716 |
| 2021-10-18 | $35.11 | $35.61 | $34.93 | $35.15 | $34.56 | 264,527 |
| 2021-10-15 | $34.86 | $35.12 | $34.59 | $35.05 | $34.46 | 274,990 |
| 2021-10-14 | $34.55 | $34.93 | $34.54 | $34.61 | $34.03 | 156,180 |
| 2021-10-13 | $34.78 | $34.85 | $34.49 | $34.54 | $33.96 | 142,765 |
| 2021-10-12 | $34.54 | $35.00 | $34.39 | $34.85 | $34.27 | 164,970 |
| 2021-10-11 | $34.58 | $34.80 | $34.29 | $34.58 | $34.00 | 191,060 |
| 2021-10-08 | $35.19 | $35.57 | $34.58 | $34.70 | $34.12 | 300,337 |
| 2021-10-07 | $35.57 | $36.03 | $35.03 | $35.19 | $34.60 | 443,282 |
| 2021-10-06 | $35.08 | $35.77 | $34.81 | $35.62 | $35.02 | 261,016 |
| 2021-10-05 | $35.11 | $35.35 | $34.93 | $35.08 | $34.49 | 263,066 |
| 2021-10-04 | $35.62 | $35.71 | $34.99 | $35.18 | $34.59 | 278,453 |
| 2021-10-01 | $36.70 | $36.96 | $35.41 | $35.48 | $34.89 | 322,165 |
| 2021-09-30 | $36.62 | $36.68 | $36.10 | $36.16 | $35.55 | 282,450 |
| 2021-09-29 | $35.96 | $37.25 | $34.36 | $36.45 | $35.84 | 543,811 |
| 2021-09-28 | $36.36 | $36.52 | $35.84 | $35.90 | $35.30 | 310,874 |
| 2021-09-27 | $36.58 | $37.05 | $36.14 | $36.34 | $35.73 | 383,342 |
| 2021-09-24 | $36.52 | $36.78 | $36.22 | $36.52 | $35.91 | 223,847 |
| 2021-09-23 | $36.80 | $37.21 | $36.51 | $36.55 | $35.94 | 269,113 |
| 2021-09-22 | $37.04 | $37.42 | $36.69 | $36.80 | $36.18 | 293,234 |
| 2021-09-21 | $35.70 | $37.03 | $35.64 | $36.82 | $36.20 | 530,347 |
| 2021-09-20 | $35.24 | $35.85 | $35.23 | $35.48 | $34.89 | 256,505 |
| 2021-09-17 | $34.92 | $36.04 | $34.92 | $35.57 | $34.97 | 1,156,747 |
| 2021-09-16 | $35.42 | $36.01 | $35.14 | $35.89 | $35.29 | 250,667 |
| 2021-09-15 | $36.13 | $36.13 | $35.09 | $35.38 | $34.79 | 413,996 |
| 2021-09-14 | $35.43 | $36.07 | $35.17 | $36.06 | $35.46 | 430,801 |
| 2021-09-13 | $35.25 | $35.43 | $34.83 | $35.31 | $34.72 | 350,652 |
| 2021-09-10 | $35.50 | $35.58 | $35.09 | $35.25 | $34.66 | 382,072 |
| 2021-09-09 | $37.38 | $37.43 | $35.36 | $35.42 | $34.83 | 567,335 |
| 2021-09-08 | $37.69 | $37.85 | $37.11 | $37.65 | $37.02 | 321,285 |
| 2021-09-07 | $36.27 | $38.89 | $36.27 | $37.85 | $37.22 | 685,241 |
| 2021-09-03 | $36.62 | $36.63 | $36.05 | $36.33 | $35.72 | 143,603 |
| 2021-09-02 | $36.62 | $36.86 | $36.27 | $36.52 | $35.91 | 155,175 |
| 2021-09-01 | $36.16 | $36.64 | $35.66 | $36.58 | $35.97 | 255,642 |
| 2021-08-31 | $36.02 | $36.30 | $35.73 | $36.16 | $35.55 | 425,662 |
| 2021-08-30 | $36.16 | $36.31 | $35.77 | $35.92 | $35.32 | 169,234 |
| 2021-08-27 | $35.92 | $36.32 | $35.91 | $36.18 | $35.57 | 231,332 |
| 2021-08-26 | $36.22 | $36.40 | $35.85 | $35.87 | $35.27 | 174,669 |
| 2021-08-25 | $36.44 | $36.46 | $35.93 | $36.16 | $35.55 | 137,181 |
| 2021-08-24 | $36.19 | $36.52 | $35.93 | $36.32 | $35.71 | 230,842 |
| 2021-08-23 | $36.12 | $36.27 | $35.82 | $36.09 | $35.49 | 195,436 |
| 2021-08-20 | $36.33 | $37.17 | $36.20 | $36.24 | $35.63 | 477,028 |
| 2021-08-19 | $35.60 | $36.55 | $35.60 | $36.43 | $35.82 | 335,294 |
| 2021-08-18 | $35.64 | $36.31 | $35.56 | $35.65 | $35.05 | 216,490 |
| 2021-08-17 | $35.17 | $35.93 | $35.12 | $35.76 | $35.16 | 250,910 |
| 2021-08-16 | $34.82 | $35.36 | $34.50 | $35.19 | $34.60 | 209,725 |
| 2021-08-13 | $35.16 | $35.64 | $34.79 | $34.81 | $34.23 | 174,306 |
| 2021-08-12 | $35.02 | $35.37 | $34.88 | $35.02 | $34.43 | 307,819 |
| 2021-08-11 | $35.33 | $35.60 | $35.01 | $35.07 | $34.48 | 147,640 |
| 2021-08-10 | $34.82 | $35.32 | $34.77 | $35.27 | $34.68 | 157,476 |
| 2021-08-09 | $34.75 | $35.33 | $34.71 | $34.76 | $34.18 | 158,955 |
| 2021-08-06 | $34.37 | $34.76 | $34.37 | $34.62 | $34.04 | 153,809 |
| 2021-08-05 | $34.22 | $34.49 | $34.00 | $34.37 | $33.79 | 213,718 |
| 2021-08-04 | $34.13 | $34.21 | $33.92 | $34.05 | $33.48 | 268,282 |
| 2021-08-03 | $34.92 | $34.92 | $34.27 | $34.32 | $33.75 | 257,013 |
| 2021-08-02 | $34.87 | $35.27 | $34.54 | $34.81 | $34.23 | 166,318 |
| 2021-07-30 | $35.42 | $35.69 | $34.87 | $34.89 | $34.31 | 129,850 |
| 2021-07-29 | $35.49 | $35.94 | $35.41 | $35.50 | $34.91 | 194,375 |
| 2021-07-28 | $35.07 | $35.34 | $34.56 | $35.29 | $34.70 | 259,619 |
| 2021-07-27 | $35.02 | $35.47 | $34.82 | $35.18 | $34.59 | 196,589 |
| 2021-07-26 | $35.08 | $35.57 | $34.95 | $35.01 | $34.42 | 215,136 |
| 2021-07-23 | $34.83 | $35.31 | $34.52 | $35.08 | $34.49 | 220,131 |
| 2021-07-22 | $34.19 | $34.89 | $33.85 | $34.68 | $34.10 | 627,282 |
| 2021-07-21 | $35.20 | $35.20 | $34.27 | $34.35 | $33.77 | 445,242 |
| 2021-07-20 | $34.91 | $36.09 | $34.69 | $35.21 | $34.62 | 777,361 |
| 2021-07-19 | $34.55 | $35.81 | $34.00 | $34.79 | $34.21 | 945,253 |
| 2021-07-16 | $36.42 | $36.70 | $36.15 | $36.18 | $35.57 | 359,299 |
| 2021-07-15 | $35.83 | $36.36 | $35.65 | $36.34 | $35.73 | 225,182 |
| 2021-07-14 | $35.29 | $35.94 | $35.07 | $35.74 | $35.14 | 282,119 |
| 2021-07-13 | $35.60 | $35.79 | $35.10 | $35.13 | $34.54 | 218,517 |
| 2021-07-12 | $36.00 | $36.13 | $35.30 | $35.62 | $35.02 | 224,743 |
| 2021-07-09 | $35.91 | $36.24 | $35.57 | $36.01 | $35.41 | 246,435 |
| 2021-07-08 | $34.64 | $35.91 | $34.64 | $35.77 | $35.17 | 504,385 |
| 2021-07-07 | $34.61 | $34.97 | $34.42 | $34.88 | $34.30 | 307,797 |
| 2021-07-06 | $35.90 | $35.90 | $34.71 | $34.75 | $34.17 | 314,213 |
| 2021-07-02 | $35.93 | $35.97 | $35.53 | $35.74 | $35.14 | 197,284 |
| 2021-07-01 | $36.17 | $36.27 | $35.88 | $35.97 | $35.37 | 173,483 |
| 2021-06-30 | $36.38 | $36.47 | $36.04 | $36.21 | $35.60 | 206,751 |
| 2021-06-29 | $37.03 | $37.17 | $36.34 | $36.49 | $35.88 | 142,200 |
| 2021-06-28 | $37.13 | $37.21 | $36.52 | $36.88 | $36.26 | 191,122 |
| 2021-06-25 | $37.21 | $37.37 | $36.95 | $37.13 | $36.51 | 859,510 |
| 2021-06-24 | $36.62 | $37.06 | $36.34 | $36.99 | $36.37 | 182,590 |
| 2021-06-23 | $36.94 | $36.94 | $36.41 | $36.46 | $35.85 | 230,739 |
| 2021-06-22 | $35.91 | $37.14 | $35.75 | $36.97 | $36.35 | 398,240 |
| 2021-06-21 | $36.22 | $36.36 | $35.76 | $35.92 | $35.32 | 287,010 |
| 2021-06-18 | $36.25 | $36.25 | $35.48 | $36.06 | $35.46 | 1,162,191 |
| 2021-06-17 | $36.23 | $36.71 | $35.90 | $36.45 | $35.84 | 232,337 |
| 2021-06-16 | $36.39 | $36.42 | $36.11 | $36.38 | $35.77 | 270,226 |
| 2021-06-15 | $36.57 | $36.57 | $36.18 | $36.31 | $35.70 | 335,384 |
| 2021-06-14 | $37.00 | $37.02 | $36.50 | $36.69 | $36.08 | 374,959 |
| 2021-06-11 | $36.68 | $37.16 | $36.51 | $37.10 | $36.48 | 411,090 |
| 2021-06-10 | $36.75 | $36.84 | $36.34 | $36.67 | $36.06 | 319,339 |
| 2021-06-09 | $36.40 | $37.14 | $36.21 | $36.65 | $36.04 | 551,593 |
| 2021-06-08 | $36.25 | $36.58 | $36.22 | $36.51 | $35.90 | 441,388 |
| 2021-06-07 | $35.88 | $36.26 | $35.62 | $36.16 | $35.55 | 518,205 |
| 2021-06-04 | $36.60 | $36.60 | $35.72 | $35.73 | $35.13 | 314,603 |
| 2021-06-03 | $36.78 | $37.01 | $36.09 | $36.51 | $35.90 | 307,308 |
| 2021-06-02 | $36.34 | $36.76 | $35.86 | $36.73 | $36.12 | 408,024 |
| 2021-06-01 | $35.01 | $37.25 | $34.80 | $36.02 | $35.42 | 1,491,509 |
| 2021-05-28 | $35.37 | $35.50 | $34.87 | $34.91 | $34.33 | 270,144 |
| 2021-05-27 | $35.43 | $35.77 | $35.10 | $35.22 | $34.63 | 417,866 |
| 2021-05-26 | $35.03 | $35.70 | $34.64 | $35.41 | $34.82 | 814,258 |
| 2021-05-25 | $36.81 | $36.81 | $35.69 | $36.16 | $35.55 | 479,804 |
| 2021-05-24 | $37.18 | $37.28 | $36.61 | $36.64 | $36.03 | 228,407 |
| 2021-05-21 | $37.60 | $37.67 | $37.25 | $37.25 | $36.63 | 242,025 |
| 2021-05-20 | $37.69 | $37.86 | $37.22 | $37.43 | $36.80 | 183,430 |
| 2021-05-19 | $37.40 | $37.74 | $37.16 | $37.68 | $37.05 | 208,809 |
| 2021-05-18 | $37.40 | $37.98 | $37.34 | $37.41 | $36.78 | 247,004 |
| 2021-05-17 | $37.39 | $37.81 | $37.10 | $37.51 | $36.88 | 233,300 |
| 2021-05-14 | $37.84 | $38.01 | $37.10 | $37.29 | $36.67 | 282,085 |
| 2021-05-13 | $36.97 | $37.83 | $36.92 | $37.72 | $37.09 | 271,007 |
| 2021-05-12 | $37.80 | $37.81 | $36.76 | $36.90 | $36.28 | 303,987 |
| 2021-05-11 | $37.39 | $38.04 | $37.23 | $37.82 | $37.19 | 209,774 |
| 2021-05-10 | $37.53 | $38.00 | $37.43 | $37.45 | $36.82 | 208,094 |
| 2021-05-07 | $37.29 | $37.57 | $37.11 | $37.56 | $36.93 | 197,931 |
| 2021-05-06 | $37.89 | $38.07 | $37.39 | $37.39 | $36.76 | 168,244 |
| 2021-05-05 | $37.45 | $37.75 | $37.19 | $37.66 | $37.03 | 220,397 |
| 2021-05-04 | $37.62 | $37.85 | $37.21 | $37.47 | $36.84 | 291,243 |
| 2021-05-03 | $37.51 | $38.08 | $37.45 | $37.69 | $37.06 | 240,756 |
| 2021-04-30 | $37.54 | $37.96 | $37.32 | $37.36 | $36.73 | 255,237 |
| 2021-04-29 | $37.30 | $37.75 | $37.26 | $37.52 | $36.89 | 141,307 |
| 2021-04-28 | $37.72 | $38.04 | $37.23 | $37.29 | $36.67 | 270,601 |
| 2021-04-27 | $37.80 | $37.95 | $37.24 | $37.64 | $37.01 | 365,541 |
| 2021-04-26 | $39.32 | $39.32 | $37.71 | $37.77 | $37.10 | 389,528 |
| 2021-04-23 | $39.26 | $39.29 | $38.70 | $39.05 | $38.36 | 228,095 |
| 2021-04-22 | $39.36 | $39.51 | $38.95 | $39.19 | $38.50 | 169,192 |
| 2021-04-21 | $38.88 | $39.39 | $38.85 | $39.31 | $38.62 | 139,773 |
| 2021-04-20 | $39.18 | $39.22 | $38.70 | $38.89 | $38.20 | 214,276 |
| 2021-04-19 | $39.37 | $39.41 | $38.91 | $39.24 | $38.55 | 158,740 |
| 2021-04-16 | $39.21 | $39.47 | $38.85 | $39.26 | $38.57 | 222,237 |
| 2021-04-15 | $39.57 | $39.80 | $39.26 | $39.32 | $38.63 | 161,390 |
| 2021-04-14 | $39.27 | $39.70 | $38.65 | $39.54 | $38.84 | 265,425 |
| 2021-04-13 | $39.78 | $39.97 | $39.19 | $39.28 | $38.59 | 318,802 |
| 2021-04-12 | $39.65 | $40.18 | $39.63 | $39.92 | $39.22 | 250,429 |
| 2021-04-09 | $39.34 | $39.53 | $39.02 | $39.53 | $38.83 | 213,929 |
| 2021-04-08 | $39.51 | $39.64 | $39.07 | $39.30 | $38.61 | 283,671 |
| 2021-04-07 | $39.13 | $39.80 | $38.80 | $39.55 | $38.85 | 426,606 |
| 2021-04-06 | $38.37 | $39.18 | $38.32 | $39.13 | $38.44 | 218,764 |
| 2021-04-05 | $39.00 | $39.30 | $38.04 | $38.37 | $37.69 | 308,441 |
| 2021-04-01 | $38.53 | $38.93 | $37.89 | $38.83 | $38.15 | 397,180 |
| 2021-03-31 | $39.07 | $39.27 | $38.09 | $38.42 | $37.74 | 412,324 |
| 2021-03-30 | $40.07 | $40.20 | $39.00 | $39.08 | $38.39 | 489,729 |
| 2021-03-29 | $39.92 | $41.12 | $39.01 | $39.96 | $39.26 | 419,153 |
| 2021-03-26 | $40.99 | $41.37 | $40.02 | $40.51 | $39.80 | 493,942 |
| 2021-03-25 | $40.32 | $41.30 | $39.84 | $41.12 | $40.40 | 288,124 |
| 2021-03-24 | $41.25 | $41.29 | $39.78 | $40.24 | $39.53 | 516,938 |
| 2021-03-23 | $41.96 | $42.23 | $40.89 | $41.16 | $40.43 | 593,097 |
| 2021-03-22 | $42.36 | $42.62 | $41.72 | $42.00 | $41.26 | 429,908 |
| 2021-03-19 | $42.00 | $42.57 | $41.95 | $42.27 | $41.52 | 638,047 |
| 2021-03-18 | $41.52 | $42.16 | $40.89 | $42.05 | $41.31 | 267,692 |
| 2021-03-17 | $41.68 | $41.91 | $40.91 | $41.50 | $40.77 | 345,399 |
| 2021-03-16 | $42.45 | $42.67 | $41.66 | $41.77 | $41.03 | 200,613 |
| 2021-03-15 | $42.13 | $42.69 | $41.94 | $42.64 | $41.89 | 187,213 |
| 2021-03-12 | $42.95 | $43.04 | $41.93 | $42.39 | $41.64 | 327,031 |
| 2021-03-11 | $42.85 | $43.21 | $42.34 | $42.69 | $41.94 | 208,034 |
| 2021-03-10 | $42.70 | $43.24 | $41.98 | $42.95 | $42.19 | 228,302 |
| 2021-03-09 | $42.10 | $42.77 | $41.51 | $42.70 | $41.95 | 442,674 |
| 2021-03-08 | $41.03 | $42.37 | $40.93 | $42.05 | $41.31 | 438,410 |
| 2021-03-05 | $40.29 | $41.30 | $40.24 | $40.92 | $40.20 | 425,386 |
| 2021-03-04 | $39.44 | $40.48 | $39.22 | $40.09 | $39.38 | 320,884 |
| 2021-03-03 | $38.94 | $40.15 | $38.67 | $39.38 | $38.69 | 256,244 |
| 2021-03-02 | $38.22 | $38.78 | $37.84 | $38.71 | $38.03 | 313,347 |
| 2021-03-01 | $38.16 | $38.60 | $37.81 | $38.22 | $37.55 | 325,358 |
| 2021-02-26 | $38.32 | $38.85 | $37.90 | $38.10 | $37.43 | 334,316 |
| 2021-02-25 | $39.18 | $39.73 | $38.12 | $38.39 | $37.71 | 325,027 |
| 2021-02-24 | $38.91 | $39.34 | $38.84 | $38.93 | $38.24 | 200,700 |
| 2021-02-23 | $38.74 | $39.23 | $38.61 | $38.85 | $38.17 | 202,590 |
| 2021-02-22 | $38.73 | $38.81 | $37.93 | $38.62 | $37.94 | 173,429 |
| 2021-02-19 | $39.55 | $39.55 | $38.70 | $38.73 | $38.05 | 324,736 |
| 2021-02-18 | $39.76 | $39.93 | $39.23 | $39.43 | $38.73 | 199,937 |
| 2021-02-17 | $39.16 | $39.97 | $39.04 | $39.70 | $39.00 | 193,920 |
| 2021-02-16 | $39.08 | $39.30 | $38.85 | $39.16 | $38.47 | 202,825 |
| 2021-02-12 | $38.84 | $39.28 | $38.66 | $39.07 | $38.38 | 118,002 |
| 2021-02-11 | $39.30 | $39.53 | $38.52 | $39.03 | $38.34 | 206,164 |
| 2021-02-10 | $39.66 | $39.72 | $38.82 | $39.30 | $38.61 | 210,998 |
| 2021-02-09 | $39.37 | $39.61 | $38.95 | $39.41 | $38.72 | 232,222 |
| 2021-02-08 | $38.70 | $39.18 | $38.47 | $39.02 | $38.33 | 282,217 |
| 2021-02-05 | $38.99 | $39.24 | $38.38 | $38.58 | $37.90 | 162,183 |
| 2021-02-04 | $38.21 | $38.84 | $37.79 | $38.80 | $38.12 | 209,450 |
| 2021-02-03 | $38.25 | $38.60 | $37.76 | $38.21 | $37.54 | 207,405 |
| 2021-02-02 | $38.46 | $38.88 | $37.82 | $38.26 | $37.59 | 165,637 |
| 2021-02-01 | $38.34 | $38.62 | $37.53 | $38.17 | $37.50 | 276,645 |
| 2021-01-29 | $38.78 | $39.13 | $38.09 | $38.34 | $37.66 | 286,121 |
| 2021-01-28 | $39.67 | $40.83 | $38.19 | $38.92 | $38.23 | 623,378 |
| 2021-01-27 | $37.66 | $40.04 | $37.66 | $39.87 | $39.17 | 643,209 |
| 2021-01-26 | $37.62 | $38.05 | $37.23 | $37.90 | $37.23 | 241,734 |
| 2021-01-25 | $37.27 | $38.18 | $37.20 | $37.59 | $36.93 | 212,264 |
| 2021-01-22 | $37.04 | $37.48 | $36.90 | $37.43 | $36.77 | 227,749 |
| 2021-01-21 | $36.67 | $37.58 | $36.67 | $37.25 | $36.59 | 310,726 |
| 2021-01-20 | $36.38 | $36.69 | $36.05 | $36.67 | $36.02 | 306,582 |
| 2021-01-19 | $36.57 | $36.80 | $36.10 | $36.38 | $35.74 | 281,311 |
| 2021-01-15 | $37.02 | $37.25 | $36.43 | $36.47 | $35.83 | 320,915 |
| 2021-01-14 | $37.03 | $37.51 | $36.99 | $37.07 | $36.42 | 289,123 |
| 2021-01-13 | $37.54 | $37.70 | $36.87 | $37.00 | $36.35 | 315,416 |
| 2021-01-12 | $37.93 | $38.32 | $37.49 | $37.70 | $37.04 | 504,487 |
| 2021-01-11 | $37.72 | $38.53 | $37.42 | $37.93 | $37.26 | 331,198 |
| 2021-01-08 | $38.67 | $38.88 | $37.45 | $38.02 | $37.35 | 488,337 |
| 2021-01-07 | $38.49 | $39.51 | $37.94 | $38.89 | $38.20 | 444,968 |
| 2021-01-06 | $39.83 | $40.67 | $38.05 | $38.42 | $37.74 | 1,118,015 |
| 2021-01-05 | $37.25 | $37.74 | $37.23 | $37.28 | $36.62 | 398,400 |
| 2021-01-04 | $37.54 | $37.82 | $36.85 | $37.25 | $36.59 | 439,168 |
| 2020-12-31 | $37.47 | $37.68 | $36.36 | $37.54 | $36.88 | 596,561 |
| 2020-12-30 | $37.49 | $37.96 | $37.06 | $37.46 | $36.80 | 464,959 |
| 2020-12-29 | $37.47 | $37.99 | $37.20 | $37.69 | $37.03 | 302,881 |
| 2020-12-28 | $37.39 | $37.82 | $37.14 | $37.58 | $36.92 | 355,852 |
| 2020-12-24 | $37.78 | $37.87 | $37.04 | $37.36 | $36.70 | 137,218 |
| 2020-12-23 | $36.97 | $37.96 | $36.86 | $37.78 | $37.11 | 253,853 |
| 2020-12-22 | $36.73 | $37.28 | $36.60 | $37.14 | $36.49 | 390,673 |
| 2020-12-21 | $36.23 | $37.00 | $35.97 | $36.84 | $36.19 | 514,100 |
| 2020-12-18 | $38.00 | $38.35 | $36.49 | $36.56 | $35.92 | 1,933,562 |
| 2020-12-17 | $37.73 | $37.96 | $37.39 | $37.79 | $37.12 | 290,403 |
| 2020-12-16 | $37.45 | $37.84 | $37.35 | $37.58 | $36.92 | 336,220 |
| 2020-12-15 | $37.50 | $37.67 | $37.12 | $37.45 | $36.79 | 213,065 |
| 2020-12-14 | $36.16 | $38.05 | $36.15 | $37.18 | $36.52 | 296,923 |
| 2020-12-11 | $38.15 | $38.37 | $37.21 | $37.55 | $36.89 | 282,237 |
| 2020-12-10 | $38.00 | $38.57 | $37.63 | $38.13 | $37.46 | 276,619 |
| 2020-12-09 | $38.23 | $38.73 | $37.86 | $38.15 | $37.48 | 350,793 |
| 2020-12-08 | $37.44 | $38.31 | $37.31 | $38.18 | $37.51 | 378,311 |
| 2020-12-07 | $39.06 | $39.06 | $37.89 | $37.89 | $37.22 | 379,242 |
| 2020-12-04 | $38.91 | $39.20 | $38.61 | $39.15 | $38.46 | 265,643 |
| 2020-12-03 | $39.00 | $39.07 | $38.51 | $38.86 | $38.17 | 173,901 |
| 2020-12-02 | $39.58 | $39.60 | $38.65 | $38.99 | $38.30 | 174,325 |
| 2020-12-01 | $39.37 | $39.99 | $38.82 | $39.59 | $38.89 | 297,560 |
| 2020-11-30 | $39.42 | $39.80 | $38.80 | $39.13 | $38.44 | 555,663 |
| 2020-11-27 | $39.04 | $39.52 | $38.50 | $39.25 | $38.56 | 143,510 |
| 2020-11-25 | $39.46 | $39.87 | $38.75 | $39.04 | $38.35 | 298,376 |
| 2020-11-24 | $39.27 | $39.61 | $38.74 | $39.36 | $38.67 | 432,214 |
| 2020-11-23 | $39.16 | $39.65 | $38.78 | $38.95 | $38.26 | 314,894 |
| 2020-11-20 | $38.99 | $39.46 | $38.79 | $39.16 | $38.47 | 337,736 |
| 2020-11-19 | $39.01 | $39.27 | $38.50 | $39.20 | $38.51 | 341,671 |
| 2020-11-18 | $39.89 | $40.19 | $38.80 | $38.92 | $38.23 | 395,421 |
| 2020-11-17 | $40.67 | $40.67 | $39.70 | $39.81 | $39.11 | 354,699 |
| 2020-11-16 | $40.56 | $40.77 | $40.17 | $40.71 | $39.99 | 248,023 |
| 2020-11-13 | $39.91 | $40.25 | $39.70 | $40.20 | $39.49 | 260,137 |
| 2020-11-12 | $39.87 | $40.25 | $39.66 | $39.90 | $39.20 | 244,123 |
| 2020-11-11 | $39.68 | $40.20 | $39.22 | $40.07 | $39.36 | 261,986 |
| 2020-11-10 | $38.93 | $39.85 | $38.54 | $39.58 | $38.88 | 443,767 |
| 2020-11-09 | $40.30 | $41.09 | $38.72 | $38.74 | $38.06 | 423,025 |
| 2020-11-06 | $39.05 | $39.48 | $38.76 | $39.21 | $38.52 | 217,123 |
| 2020-11-05 | $38.11 | $39.22 | $38.00 | $39.05 | $38.36 | 255,148 |
| 2020-11-04 | $37.74 | $38.67 | $37.59 | $38.18 | $37.51 | 254,878 |
| 2020-11-03 | $38.37 | $38.90 | $37.87 | $38.01 | $37.34 | 267,243 |
| 2020-11-02 | $38.27 | $38.89 | $37.48 | $38.08 | $37.41 | 328,027 |
| 2020-10-30 | $39.15 | $39.19 | $38.08 | $38.35 | $37.67 | 238,490 |
| 2020-10-29 | $38.87 | $39.51 | $38.16 | $39.29 | $38.60 | 246,627 |
| 2020-10-28 | $39.68 | $39.68 | $38.82 | $38.90 | $38.21 | 240,987 |
| 2020-10-27 | $38.90 | $39.27 | $38.80 | $38.87 | $38.18 | 143,139 |
| 2020-10-26 | $39.50 | $39.82 | $38.70 | $38.97 | $38.28 | 239,299 |
| 2020-10-23 | $39.29 | $39.81 | $38.81 | $39.75 | $39.05 | 220,330 |
| 2020-10-22 | $38.25 | $39.18 | $38.00 | $39.14 | $38.45 | 263,501 |
| 2020-10-21 | $37.94 | $38.69 | $37.73 | $38.33 | $37.65 | 234,904 |
| 2020-10-20 | $38.71 | $39.00 | $37.84 | $38.14 | $37.47 | 226,010 |
| 2020-10-19 | $38.64 | $38.87 | $37.92 | $38.17 | $37.50 | 248,138 |
| 2020-10-16 | $38.00 | $38.74 | $38.00 | $38.45 | $37.77 | 362,730 |
| 2020-10-15 | $37.60 | $38.28 | $37.21 | $38.17 | $37.50 | 220,227 |
| 2020-10-14 | $37.62 | $37.97 | $37.41 | $37.63 | $36.97 | 215,663 |
| 2020-10-13 | $37.60 | $37.85 | $37.24 | $37.78 | $37.11 | 225,831 |
| 2020-10-12 | $38.06 | $38.10 | $37.65 | $37.78 | $37.11 | 183,317 |
| 2020-10-09 | $38.35 | $38.55 | $37.84 | $38.01 | $37.34 | 163,590 |
| 2020-10-08 | $38.72 | $38.84 | $37.86 | $38.30 | $37.62 | 216,787 |
| 2020-10-07 | $38.31 | $38.63 | $37.85 | $38.44 | $37.76 | 287,593 |
| 2020-10-06 | $38.28 | $38.55 | $37.91 | $38.35 | $37.67 | 374,224 |
| 2020-10-05 | $38.52 | $38.84 | $37.86 | $38.05 | $37.38 | 271,477 |
| 2020-10-02 | $38.20 | $38.60 | $37.83 | $38.41 | $37.73 | 321,666 |
| 2020-10-01 | $37.96 | $38.68 | $37.77 | $38.40 | $37.72 | 446,767 |
| 2020-09-30 | $38.50 | $39.25 | $38.18 | $38.37 | $37.69 | 521,351 |
| 2020-09-29 | $39.61 | $39.95 | $38.30 | $38.57 | $37.89 | 528,570 |
| 2020-09-28 | $40.59 | $41.49 | $38.66 | $39.23 | $38.54 | 711,524 |
| 2020-09-25 | $38.74 | $39.56 | $38.65 | $38.94 | $38.25 | 664,191 |
| 2020-09-24 | $38.73 | $39.52 | $38.44 | $38.86 | $38.17 | 613,262 |
| 2020-09-23 | $38.65 | $39.63 | $38.45 | $38.66 | $37.98 | 602,232 |
| 2020-09-22 | $38.34 | $39.81 | $38.34 | $38.67 | $37.99 | 603,395 |
| 2020-09-21 | $38.79 | $39.38 | $37.89 | $38.14 | $37.47 | 579,374 |
| 2020-09-18 | $39.58 | $40.07 | $38.77 | $39.03 | $38.34 | 880,094 |
| 2020-09-17 | $40.03 | $40.21 | $39.17 | $39.35 | $38.66 | 603,745 |
| 2020-09-16 | $39.15 | $40.53 | $38.98 | $40.25 | $39.54 | 847,470 |
| 2020-09-15 | $39.43 | $39.78 | $38.90 | $39.01 | $38.32 | 397,017 |
| 2020-09-14 | $38.99 | $39.59 | $38.96 | $39.14 | $38.45 | 425,432 |
| 2020-09-11 | $38.22 | $39.10 | $37.82 | $38.88 | $38.19 | 491,532 |
| 2020-09-10 | $38.62 | $38.90 | $38.21 | $38.23 | $37.56 | 237,698 |
| 2020-09-09 | $38.94 | $39.35 | $38.47 | $38.63 | $37.95 | 307,429 |
| 2020-09-08 | $38.52 | $39.11 | $37.96 | $38.75 | $38.07 | 389,101 |
| 2020-09-04 | $39.42 | $39.56 | $38.30 | $38.78 | $38.10 | 321,398 |
| 2020-09-03 | $39.40 | $40.28 | $38.85 | $39.30 | $38.61 | 422,840 |
| 2020-09-02 | $38.72 | $39.53 | $38.67 | $39.44 | $38.74 | 344,536 |
| 2020-09-01 | $38.81 | $39.32 | $37.60 | $38.74 | $38.06 | 528,195 |
| 2020-08-31 | $41.07 | $41.21 | $38.58 | $38.59 | $37.91 | 890,369 |
| 2020-08-28 | $42.50 | $42.59 | $40.85 | $41.12 | $40.40 | 565,613 |
| 2020-08-27 | $41.77 | $42.81 | $41.75 | $42.21 | $41.47 | 605,585 |
| 2020-08-26 | $41.81 | $42.31 | $41.25 | $41.86 | $41.12 | 398,137 |
| 2020-08-25 | $41.44 | $42.02 | $40.26 | $41.87 | $41.13 | 618,693 |
| 2020-08-24 | $42.75 | $42.75 | $41.26 | $41.59 | $40.86 | 707,250 |
| 2020-08-21 | $42.08 | $42.68 | $41.57 | $42.22 | $41.48 | 2,260,881 |
| 2020-08-20 | $40.91 | $42.54 | $40.81 | $41.98 | $41.24 | 5,180,578 |
| 2020-08-19 | $41.56 | $42.24 | $40.25 | $41.26 | $40.53 | 1,081,320 |
| 2020-08-18 | $43.75 | $43.81 | $41.23 | $41.24 | $40.51 | 1,150,166 |
| 2020-08-17 | $46.37 | $46.62 | $46.01 | $46.05 | $45.24 | 148,292 |
| 2020-08-14 | $45.90 | $46.62 | $45.76 | $46.45 | $45.63 | 179,579 |
| 2020-08-13 | $46.09 | $46.66 | $45.13 | $46.10 | $45.29 | 176,910 |
| 2020-08-12 | $46.11 | $46.49 | $45.95 | $46.10 | $45.29 | 158,827 |
| 2020-08-11 | $45.95 | $46.57 | $45.79 | $45.87 | $45.06 | 369,982 |
| 2020-08-10 | $45.36 | $46.27 | $45.34 | $45.68 | $44.87 | 209,804 |
| 2020-08-07 | $43.81 | $45.45 | $43.81 | $45.44 | $44.64 | 247,168 |
| 2020-08-06 | $43.96 | $44.35 | $43.68 | $43.87 | $43.10 | 151,437 |
| 2020-08-05 | $45.00 | $45.05 | $43.89 | $43.99 | $43.21 | 369,995 |
| 2020-08-04 | $44.34 | $45.59 | $43.97 | $44.89 | $44.10 | 324,962 |
| 2020-08-03 | $44.03 | $44.65 | $43.71 | $44.51 | $43.73 | 204,097 |
| 2020-07-31 | $44.50 | $44.79 | $43.26 | $43.95 | $43.17 | 441,739 |
| 2020-07-30 | $43.98 | $44.44 | $43.66 | $44.16 | $43.38 | 246,039 |
| 2020-07-29 | $44.87 | $45.00 | $44.34 | $44.47 | $43.69 | 236,799 |
| 2020-07-28 | $44.81 | $45.40 | $44.63 | $44.70 | $43.91 | 313,094 |
| 2020-07-27 | $43.95 | $44.90 | $43.68 | $44.89 | $44.10 | 413,668 |
| 2020-07-24 | $44.07 | $44.38 | $43.42 | $44.05 | $43.27 | 458,206 |
| 2020-07-23 | $43.98 | $44.36 | $43.63 | $43.93 | $43.16 | 348,339 |
| 2020-07-22 | $43.84 | $43.98 | $43.32 | $43.93 | $43.16 | 692,185 |
| 2020-07-21 | $44.14 | $44.36 | $43.17 | $44.00 | $43.22 | 492,500 |
| 2020-07-20 | $44.61 | $45.00 | $42.96 | $43.87 | $43.10 | 465,607 |
| 2020-07-17 | $44.38 | $44.61 | $43.71 | $44.22 | $43.44 | 327,849 |
| 2020-07-16 | $44.90 | $45.00 | $44.14 | $44.47 | $43.69 | 238,540 |
| 2020-07-15 | $45.32 | $45.99 | $44.83 | $44.88 | $44.09 | 358,739 |
| 2020-07-14 | $45.19 | $45.42 | $44.45 | $45.02 | $44.23 | 344,388 |
| 2020-07-13 | $45.25 | $45.98 | $44.81 | $44.87 | $44.08 | 544,193 |
| 2020-07-10 | $44.16 | $45.25 | $44.07 | $45.18 | $44.38 | 224,812 |
| 2020-07-09 | $44.31 | $44.50 | $43.63 | $43.74 | $42.97 | 236,281 |
| 2020-07-08 | $45.30 | $45.30 | $44.14 | $44.51 | $43.73 | 201,820 |
| 2020-07-07 | $44.93 | $45.37 | $44.52 | $45.29 | $44.49 | 218,579 |
| 2020-07-06 | $44.82 | $45.15 | $44.55 | $45.09 | $44.30 | 175,774 |
| 2020-07-02 | $44.27 | $44.88 | $43.82 | $44.51 | $43.73 | 185,811 |
| 2020-07-01 | $44.82 | $45.17 | $43.77 | $43.94 | $43.17 | 329,676 |
| 2020-06-30 | $44.01 | $45.30 | $44.01 | $44.48 | $43.70 | 434,026 |
| 2020-06-29 | $43.27 | $44.95 | $43.27 | $43.98 | $43.20 | 428,033 |
| 2020-06-26 | $43.90 | $45.00 | $42.88 | $43.30 | $42.54 | 987,166 |
| 2020-06-25 | $41.93 | $43.90 | $41.56 | $43.71 | $42.94 | 594,670 |
| 2020-06-24 | $41.48 | $42.42 | $41.42 | $42.06 | $41.32 | 643,154 |
| 2020-06-23 | $41.92 | $42.60 | $41.84 | $41.93 | $41.19 | 340,717 |
| 2020-06-22 | $41.09 | $41.66 | $40.60 | $41.65 | $40.92 | 266,720 |
| 2020-06-19 | $42.02 | $42.19 | $41.01 | $41.24 | $40.51 | 582,666 |
| 2020-06-18 | $41.72 | $42.19 | $41.13 | $41.84 | $41.10 | 220,701 |
| 2020-06-17 | $42.91 | $43.15 | $41.63 | $41.84 | $41.10 | 265,880 |
| 2020-06-16 | $43.13 | $43.30 | $42.28 | $42.74 | $41.99 | 189,294 |
| 2020-06-15 | $41.52 | $42.67 | $40.73 | $42.58 | $41.83 | 371,627 |
| 2020-06-12 | $42.61 | $42.67 | $41.61 | $41.95 | $41.21 | 283,296 |
| 2020-06-11 | $41.93 | $42.56 | $41.29 | $41.96 | $41.22 | 345,570 |
| 2020-06-10 | $45.06 | $45.06 | $41.64 | $42.65 | $41.90 | 516,221 |
| 2020-06-09 | $45.56 | $45.85 | $44.52 | $45.30 | $44.50 | 251,220 |
| 2020-06-08 | $44.96 | $45.68 | $44.08 | $45.61 | $44.81 | 215,402 |
| 2020-06-05 | $44.04 | $45.41 | $43.93 | $45.24 | $44.44 | 321,225 |
| 2020-06-04 | $43.07 | $44.34 | $42.81 | $43.75 | $42.98 | 279,676 |
| 2020-06-03 | $44.46 | $44.63 | $42.84 | $42.91 | $42.15 | 313,936 |
| 2020-06-02 | $44.22 | $44.27 | $43.38 | $44.22 | $43.44 | 228,119 |
| 2020-06-01 | $44.68 | $44.85 | $44.11 | $44.25 | $43.47 | 265,079 |
| 2020-05-29 | $44.73 | $44.97 | $43.35 | $44.56 | $43.77 | 377,775 |
| 2020-05-28 | $45.55 | $45.85 | $44.55 | $44.76 | $43.97 | 356,669 |
| 2020-05-27 | $44.66 | $45.55 | $44.14 | $45.46 | $44.66 | 312,420 |
| 2020-05-26 | $44.44 | $44.97 | $43.91 | $44.20 | $43.42 | 350,925 |
| 2020-05-22 | $43.86 | $44.40 | $42.83 | $43.77 | $43.00 | 215,439 |
| 2020-05-21 | $43.52 | $43.96 | $42.59 | $43.72 | $42.95 | 244,052 |
| 2020-05-20 | $42.92 | $43.61 | $41.90 | $43.59 | $42.82 | 206,393 |
| 2020-05-19 | $43.89 | $44.19 | $42.49 | $42.55 | $41.80 | 233,251 |
| 2020-05-18 | $44.10 | $44.69 | $43.13 | $43.86 | $43.09 | 274,432 |
| 2020-05-15 | $43.22 | $44.72 | $42.99 | $43.90 | $43.13 | 667,044 |
| 2020-05-14 | $42.60 | $43.41 | $42.04 | $43.16 | $42.40 | 313,344 |
| 2020-05-13 | $43.20 | $43.59 | $42.16 | $42.70 | $41.95 | 227,233 |
| 2020-05-12 | $43.06 | $43.99 | $42.84 | $43.25 | $42.49 | 294,476 |
| 2020-05-11 | $44.03 | $44.51 | $42.81 | $42.96 | $42.20 | 350,974 |
| 2020-05-08 | $44.34 | $44.64 | $43.98 | $44.36 | $43.58 | 297,777 |
| 2020-05-07 | $43.38 | $44.54 | $43.38 | $44.04 | $43.26 | 271,856 |
| 2020-05-06 | $43.04 | $43.66 | $42.63 | $43.20 | $42.44 | 235,855 |
| 2020-05-05 | $43.59 | $43.96 | $43.05 | $43.08 | $42.32 | 228,932 |
| 2020-05-04 | $42.30 | $43.59 | $41.79 | $43.47 | $42.70 | 337,727 |
| 2020-05-01 | $41.13 | $42.45 | $40.94 | $42.45 | $41.70 | 364,223 |
| 2020-04-30 | $42.75 | $42.87 | $41.51 | $41.51 | $40.78 | 305,141 |
| 2020-04-29 | $44.55 | $44.82 | $42.89 | $43.04 | $42.28 | 405,449 |
| 2020-04-28 | $44.00 | $44.90 | $43.71 | $43.83 | $43.06 | 354,117 |
| 2020-04-27 | $42.06 | $43.90 | $41.91 | $43.62 | $42.85 | 451,923 |
| 2020-04-24 | $42.18 | $42.38 | $41.53 | $41.67 | $40.94 | 247,237 |
| 2020-04-23 | $41.11 | $42.21 | $41.10 | $41.92 | $41.18 | 338,626 |
| 2020-04-22 | $41.17 | $41.46 | $40.37 | $40.91 | $40.19 | 192,023 |
| 2020-04-21 | $40.31 | $41.49 | $40.28 | $40.61 | $39.89 | 248,678 |
| 2020-04-20 | $41.07 | $41.54 | $40.71 | $40.95 | $40.23 | 239,486 |
| 2020-04-17 | $41.58 | $41.76 | $40.45 | $41.54 | $40.81 | 319,193 |
| 2020-04-16 | $40.14 | $41.61 | $39.43 | $41.17 | $40.44 | 456,357 |
| 2020-04-15 | $38.86 | $40.23 | $37.99 | $40.09 | $39.38 | 573,608 |
| 2020-04-14 | $40.78 | $41.13 | $38.94 | $39.06 | $38.37 | 554,387 |
| 2020-04-13 | $39.32 | $41.07 | $38.56 | $40.29 | $39.58 | 456,680 |
| 2020-04-09 | $39.44 | $40.69 | $38.95 | $39.62 | $38.92 | 507,018 |
| 2020-04-08 | $38.62 | $39.65 | $37.43 | $39.35 | $38.66 | 592,576 |
| 2020-04-07 | $41.22 | $41.49 | $38.33 | $38.36 | $37.68 | 661,529 |
| 2020-04-06 | $41.08 | $41.95 | $40.36 | $41.05 | $40.33 | 474,362 |
| 2020-04-03 | $39.32 | $40.66 | $38.53 | $40.49 | $39.78 | 419,797 |
| 2020-04-02 | $40.90 | $41.76 | $38.79 | $39.48 | $38.78 | 630,097 |
| 2020-04-01 | $43.11 | $44.39 | $41.09 | $41.45 | $40.72 | 587,649 |
| 2020-03-31 | $42.41 | $44.02 | $41.26 | $43.98 | $43.20 | 958,109 |
| 2020-03-30 | $44.70 | $46.65 | $40.01 | $42.44 | $41.69 | 845,136 |
| 2020-03-27 | $39.78 | $43.20 | $39.60 | $42.42 | $41.67 | 922,881 |
| 2020-03-26 | $39.04 | $40.85 | $38.87 | $40.22 | $39.51 | 1,030,944 |
| 2020-03-25 | $38.88 | $40.78 | $38.01 | $39.08 | $38.39 | 760,838 |
| 2020-03-24 | $40.32 | $40.81 | $38.13 | $39.01 | $38.32 | 786,360 |
| 2020-03-23 | $40.68 | $42.89 | $38.07 | $39.00 | $38.31 | 818,862 |
| 2020-03-20 | $36.89 | $40.63 | $36.29 | $40.05 | $39.34 | 1,105,199 |
| 2020-03-19 | $37.77 | $39.91 | $35.71 | $37.72 | $37.06 | 1,315,744 |
| 2020-03-18 | $40.39 | $43.04 | $37.19 | $37.92 | $37.25 | 1,285,560 |
| 2020-03-17 | $38.89 | $41.96 | $38.89 | $41.43 | $40.70 | 1,499,819 |
| 2020-03-16 | $31.08 | $39.94 | $31.08 | $37.39 | $36.73 | 1,217,887 |
| 2020-03-13 | $31.97 | $35.74 | $31.28 | $35.62 | $34.99 | 953,563 |
| 2020-03-12 | $33.22 | $33.22 | $30.74 | $30.95 | $30.40 | 788,990 |
| 2020-03-11 | $35.94 | $35.94 | $34.26 | $34.55 | $33.94 | 444,613 |
| 2020-03-10 | $37.05 | $37.24 | $34.69 | $36.57 | $35.93 | 741,842 |
| 2020-03-09 | $35.46 | $37.50 | $35.27 | $36.43 | $35.79 | 536,021 |
| 2020-03-06 | $36.64 | $37.49 | $36.23 | $37.27 | $36.61 | 283,966 |
| 2020-03-05 | $36.62 | $37.36 | $36.58 | $37.23 | $36.57 | 274,692 |
| 2020-03-04 | $36.35 | $37.33 | $36.18 | $37.27 | $36.61 | 226,743 |
| 2020-03-03 | $36.32 | $36.84 | $35.24 | $35.91 | $35.28 | 381,904 |
| 2020-03-02 | $34.94 | $36.43 | $34.82 | $36.39 | $35.75 | 373,410 |
| 2020-02-28 | $35.65 | $35.83 | $34.63 | $34.89 | $34.27 | 516,263 |
| 2020-02-27 | $35.76 | $36.57 | $35.26 | $36.02 | $35.39 | 426,091 |
| 2020-02-26 | $36.34 | $36.77 | $36.13 | $36.20 | $35.56 | 326,306 |
| 2020-02-25 | $37.24 | $37.41 | $35.64 | $36.12 | $35.48 | 270,146 |
| 2020-02-24 | $36.85 | $37.35 | $36.46 | $37.31 | $36.65 | 250,192 |
| 2020-02-21 | $37.72 | $37.76 | $37.26 | $37.59 | $36.93 | 799,454 |
| 2020-02-20 | $37.24 | $37.82 | $37.17 | $37.78 | $37.11 | 219,416 |
| 2020-02-19 | $37.35 | $37.40 | $36.86 | $37.31 | $36.65 | 184,142 |
| 2020-02-18 | $37.44 | $37.72 | $37.10 | $37.33 | $36.67 | 198,863 |
| 2020-02-14 | $37.55 | $37.70 | $37.24 | $37.62 | $36.96 | 220,412 |
| 2020-02-13 | $36.77 | $37.45 | $36.55 | $37.39 | $36.73 | 162,871 |
| 2020-02-12 | $37.40 | $37.52 | $36.73 | $36.90 | $36.25 | 244,486 |
| 2020-02-11 | $37.44 | $37.92 | $37.14 | $37.28 | $36.62 | 213,462 |
| 2020-02-10 | $36.90 | $37.45 | $36.85 | $37.32 | $36.66 | 215,616 |
| 2020-02-07 | $36.63 | $36.81 | $36.32 | $36.79 | $36.14 | 185,399 |
| 2020-02-06 | $36.59 | $36.80 | $36.04 | $36.74 | $36.09 | 229,957 |
| 2020-02-05 | $36.17 | $36.83 | $36.07 | $36.66 | $36.01 | 449,027 |
| 2020-02-04 | $36.46 | $36.82 | $35.89 | $35.97 | $35.34 | 358,273 |
| 2020-02-03 | $35.86 | $36.16 | $35.53 | $36.05 | $35.41 | 464,024 |
| 2020-01-31 | $35.84 | $35.99 | $35.43 | $35.69 | $35.06 | 354,047 |
| 2020-01-30 | $35.91 | $36.12 | $35.57 | $36.02 | $35.39 | 323,806 |
| 2020-01-29 | $36.77 | $37.11 | $35.87 | $35.98 | $35.35 | 457,513 |
| 2020-01-28 | $37.31 | $37.48 | $36.78 | $36.80 | $36.15 | 381,079 |
| 2020-01-27 | $37.60 | $37.94 | $37.26 | $37.36 | $36.70 | 566,286 |
| 2020-01-24 | $38.86 | $39.15 | $37.78 | $38.10 | $37.43 | 344,594 |
| 2020-01-23 | $39.00 | $39.23 | $38.44 | $38.89 | $38.20 | 367,844 |
| 2020-01-22 | $39.45 | $39.82 | $38.64 | $39.10 | $38.41 | 372,420 |
| 2020-01-21 | $39.10 | $39.59 | $38.90 | $39.21 | $38.52 | 441,128 |
| 2020-01-17 | $39.44 | $39.89 | $38.91 | $39.21 | $38.52 | 398,997 |
| 2020-01-16 | $38.36 | $39.31 | $38.27 | $39.26 | $38.57 | 379,163 |
| 2020-01-15 | $38.21 | $38.73 | $38.15 | $38.38 | $37.70 | 366,321 |
| 2020-01-14 | $38.85 | $38.94 | $38.09 | $38.25 | $37.58 | 361,621 |
| 2020-01-13 | $38.22 | $38.72 | $37.81 | $38.70 | $38.02 | 526,767 |
| 2020-01-10 | $38.10 | $38.29 | $37.88 | $38.26 | $37.59 | 376,551 |
| 2020-01-09 | $38.17 | $38.52 | $37.81 | $38.00 | $37.33 | 562,228 |
| 2020-01-08 | $37.85 | $38.30 | $37.64 | $38.03 | $37.36 | 1,161,208 |
| 2020-01-07 | $39.21 | $39.21 | $37.53 | $38.10 | $37.43 | 1,392,163 |
| 2020-01-06 | $38.04 | $39.17 | $37.00 | $39.11 | $38.42 | 3,683,999 |
| 2020-01-03 | $41.75 | $42.59 | $41.62 | $42.45 | $41.70 | 319,299 |
| 2020-01-02 | $42.78 | $42.85 | $41.76 | $42.02 | $41.28 | 234,677 |
| 2019-12-31 | $42.43 | $42.92 | $42.19 | $42.75 | $42.00 | 313,603 |
| 2019-12-30 | $43.13 | $43.14 | $42.25 | $42.39 | $41.64 | 213,320 |
| 2019-12-27 | $43.06 | $43.19 | $42.77 | $42.98 | $42.22 | 165,238 |
| 2019-12-26 | $42.87 | $43.17 | $42.57 | $43.06 | $42.30 | 176,551 |
| 2019-12-24 | $42.98 | $43.10 | $42.57 | $42.80 | $42.05 | 67,420 |
| 2019-12-23 | $43.50 | $43.82 | $42.77 | $42.88 | $42.12 | 195,880 |
| 2019-12-20 | $43.65 | $43.93 | $43.39 | $43.54 | $42.77 | 813,435 |
| 2019-12-19 | $42.79 | $43.55 | $42.33 | $43.45 | $42.68 | 345,747 |
| 2019-12-18 | $43.42 | $43.52 | $42.46 | $42.62 | $41.87 | 183,346 |
| 2019-12-17 | $43.58 | $43.79 | $43.08 | $43.38 | $42.62 | 328,466 |
| 2019-12-16 | $43.50 | $44.07 | $43.24 | $43.45 | $42.68 | 365,321 |
| 2019-12-13 | $43.61 | $43.73 | $43.12 | $43.30 | $42.54 | 160,894 |
| 2019-12-12 | $43.15 | $43.95 | $43.15 | $43.66 | $42.89 | 228,029 |
| 2019-12-11 | $42.95 | $43.56 | $42.74 | $43.36 | $42.60 | 147,128 |
| 2019-12-10 | $43.94 | $43.97 | $43.05 | $43.07 | $42.31 | 173,182 |
| 2019-12-09 | $43.59 | $44.21 | $43.12 | $44.07 | $43.29 | 267,011 |
| 2019-12-06 | $43.39 | $43.94 | $43.34 | $43.58 | $42.81 | 244,249 |
| 2019-12-05 | $43.11 | $43.43 | $42.76 | $43.24 | $42.48 | 180,565 |
| 2019-12-04 | $42.99 | $43.39 | $42.86 | $42.95 | $42.19 | 189,925 |
| 2019-12-03 | $43.00 | $43.00 | $42.49 | $42.90 | $42.14 | 306,648 |
| 2019-12-02 | $43.57 | $44.00 | $43.22 | $43.35 | $42.59 | 207,098 |
| 2019-11-29 | $43.76 | $43.76 | $43.42 | $43.53 | $42.76 | 113,326 |
| 2019-11-27 | $43.79 | $44.28 | $43.39 | $43.91 | $43.14 | 148,186 |
| 2019-11-26 | $43.40 | $43.92 | $43.40 | $43.71 | $42.94 | 162,875 |
| 2019-11-25 | $42.98 | $43.55 | $42.75 | $43.52 | $42.75 | 340,402 |
| 2019-11-22 | $43.58 | $43.58 | $42.74 | $42.83 | $42.07 | 245,531 |
| 2019-11-21 | $43.68 | $43.68 | $42.51 | $43.40 | $42.63 | 299,148 |
| 2019-11-20 | $43.61 | $43.84 | $42.91 | $43.49 | $42.72 | 203,910 |
| 2019-11-19 | $43.67 | $43.92 | $43.18 | $43.75 | $42.98 | 253,825 |
| 2019-11-18 | $43.82 | $43.99 | $43.40 | $43.68 | $42.91 | 199,402 |
| 2019-11-15 | $43.80 | $44.32 | $43.31 | $43.75 | $42.98 | 322,961 |
| 2019-11-14 | $43.20 | $43.95 | $42.76 | $43.73 | $42.96 | 345,739 |
| 2019-11-13 | $42.52 | $43.08 | $42.18 | $43.02 | $42.26 | 241,323 |
| 2019-11-12 | $41.68 | $42.74 | $41.51 | $42.61 | $41.86 | 289,013 |
| 2019-11-11 | $41.26 | $41.83 | $39.98 | $41.82 | $41.08 | 153,376 |
| 2019-11-08 | $41.43 | $41.65 | $40.98 | $41.52 | $40.79 | 198,031 |
| 2019-11-07 | $41.67 | $41.80 | $41.20 | $41.39 | $40.66 | 264,713 |
| 2019-11-06 | $41.23 | $41.53 | $40.85 | $41.51 | $40.78 | 213,942 |
| 2019-11-05 | $40.93 | $41.69 | $40.81 | $41.31 | $40.58 | 267,799 |
| 2019-11-04 | $41.23 | $41.46 | $40.82 | $40.91 | $40.19 | 298,244 |
| 2019-11-01 | $40.11 | $41.24 | $40.11 | $40.96 | $40.24 | 262,845 |
| 2019-10-31 | $40.17 | $40.28 | $39.65 | $39.89 | $39.19 | 307,744 |
| 2019-10-30 | $40.80 | $40.80 | $39.36 | $40.21 | $39.50 | 394,277 |
| 2019-10-29 | $40.76 | $41.03 | $40.57 | $40.66 | $39.94 | 464,053 |
| 2019-10-28 | $39.80 | $40.90 | $39.80 | $40.68 | $39.96 | 368,177 |
| 2019-10-25 | $39.50 | $39.78 | $39.17 | $39.62 | $38.92 | 210,840 |
| 2019-10-24 | $39.77 | $39.77 | $39.19 | $39.50 | $38.80 | 213,228 |
| 2019-10-23 | $39.73 | $39.79 | $39.39 | $39.66 | $38.96 | 364,903 |
| 2019-10-22 | $39.87 | $40.05 | $39.58 | $39.68 | $38.98 | 259,667 |
| 2019-10-21 | $40.31 | $40.40 | $39.61 | $39.77 | $39.07 | 314,348 |
| 2019-10-18 | $39.98 | $40.45 | $39.47 | $40.17 | $39.46 | 431,704 |
| 2019-10-17 | $39.71 | $40.26 | $38.91 | $40.19 | $39.48 | 361,536 |
| 2019-10-16 | $39.13 | $39.51 | $38.97 | $39.30 | $38.61 | 389,759 |
| 2019-10-15 | $39.05 | $39.50 | $38.85 | $39.09 | $38.40 | 418,800 |
| 2019-10-14 | $39.11 | $39.28 | $38.66 | $39.01 | $38.32 | 300,723 |
| 2019-10-11 | $39.81 | $40.00 | $39.14 | $39.31 | $38.62 | 565,398 |
| 2019-10-10 | $39.26 | $39.87 | $38.88 | $39.47 | $38.77 | 1,016,421 |
| 2019-10-09 | $39.08 | $39.46 | $38.97 | $39.15 | $38.46 | 316,495 |
| 2019-10-08 | $38.53 | $39.17 | $38.13 | $38.98 | $38.29 | 752,066 |
| 2019-10-07 | $38.14 | $38.95 | $37.90 | $38.61 | $37.93 | 395,181 |
| 2019-10-04 | $37.91 | $38.04 | $37.54 | $37.97 | $37.30 | 353,460 |
| 2019-10-03 | $37.60 | $38.05 | $37.19 | $37.66 | $37.00 | 628,064 |
| 2019-10-02 | $38.20 | $38.72 | $37.48 | $37.59 | $36.93 | 757,823 |
| 2019-10-01 | $39.80 | $40.51 | $38.82 | $39.11 | $38.42 | 952,777 |
| 2019-09-30 | $41.60 | $41.68 | $39.25 | $39.96 | $39.26 | 1,990,712 |
| 2019-09-27 | $45.94 | $46.07 | $45.30 | $45.42 | $44.62 | 315,179 |
| 2019-09-26 | $45.80 | $46.23 | $45.42 | $45.74 | $44.93 | 213,103 |
| 2019-09-25 | $45.27 | $45.75 | $45.00 | $45.63 | $44.83 | 210,331 |
| 2019-09-24 | $45.50 | $45.96 | $44.94 | $45.18 | $44.38 | 282,375 |
| 2019-09-23 | $44.39 | $45.52 | $44.39 | $45.33 | $44.53 | 448,662 |
| 2019-09-20 | $43.57 | $44.97 | $43.57 | $44.09 | $43.31 | 554,726 |
| 2019-09-19 | $44.43 | $44.73 | $43.50 | $43.99 | $43.21 | 332,959 |
| 2019-09-18 | $45.51 | $45.51 | $44.02 | $44.25 | $43.47 | 361,064 |
| 2019-09-17 | $45.39 | $45.74 | $45.30 | $45.58 | $44.78 | 244,505 |
| 2019-09-16 | $45.43 | $45.75 | $44.60 | $45.40 | $44.60 | 291,827 |
| 2019-09-13 | $45.24 | $45.91 | $45.20 | $45.43 | $44.63 | 357,754 |
| 2019-09-12 | $45.10 | $45.96 | $44.99 | $45.42 | $44.62 | 379,534 |
| 2019-09-11 | $43.76 | $45.03 | $43.37 | $44.99 | $44.20 | 317,715 |
| 2019-09-10 | $43.41 | $43.71 | $43.06 | $43.67 | $42.90 | 306,672 |
| 2019-09-09 | $42.86 | $43.76 | $42.86 | $43.62 | $42.85 | 392,947 |
| 2019-09-06 | $41.84 | $42.89 | $41.57 | $42.70 | $41.95 | 337,176 |
| 2019-09-05 | $40.95 | $42.34 | $40.91 | $41.74 | $41.00 | 468,555 |
| 2019-09-04 | $40.36 | $40.75 | $40.16 | $40.64 | $39.92 | 321,651 |
| 2019-09-03 | $40.39 | $40.47 | $39.61 | $40.18 | $39.47 | 241,039 |
| 2019-08-30 | $40.71 | $41.08 | $40.44 | $40.54 | $39.83 | 179,484 |
| 2019-08-29 | $39.87 | $40.84 | $39.77 | $40.64 | $39.92 | 179,346 |
| 2019-08-28 | $40.37 | $40.37 | $39.51 | $39.56 | $38.86 | 362,787 |
| 2019-08-27 | $41.15 | $41.15 | $40.28 | $40.43 | $39.72 | 185,564 |
| 2019-08-26 | $40.78 | $41.03 | $40.39 | $40.98 | $40.26 | 240,514 |
| 2019-08-23 | $41.91 | $41.91 | $40.49 | $40.60 | $39.88 | 305,381 |
| 2019-08-22 | $41.75 | $42.18 | $41.61 | $41.96 | $41.22 | 206,199 |
| 2019-08-21 | $42.08 | $42.45 | $41.48 | $41.59 | $40.86 | 284,404 |
| 2019-08-20 | $42.93 | $42.98 | $41.97 | $42.01 | $41.27 | 269,552 |
| 2019-08-19 | $43.33 | $43.33 | $42.98 | $43.07 | $42.31 | 378,291 |
| 2019-08-16 | $41.98 | $43.18 | $41.75 | $43.06 | $42.30 | 405,506 |
| 2019-08-15 | $41.52 | $41.93 | $41.15 | $41.81 | $41.07 | 274,309 |
| 2019-08-14 | $41.31 | $41.65 | $41.16 | $41.34 | $40.61 | 296,049 |
| 2019-08-13 | $41.30 | $42.50 | $41.30 | $41.69 | $40.96 | 397,919 |
| 2019-08-12 | $40.12 | $41.98 | $39.34 | $41.49 | $40.76 | 639,441 |
| 2019-08-09 | $39.49 | $40.12 | $39.19 | $39.96 | $39.26 | 349,261 |
| 2019-08-08 | $38.73 | $39.51 | $38.63 | $39.50 | $38.80 | 394,981 |
| 2019-08-07 | $38.15 | $39.00 | $37.86 | $38.82 | $38.14 | 399,494 |
| 2019-08-06 | $38.69 | $38.83 | $38.25 | $38.46 | $37.78 | 407,275 |
| 2019-08-05 | $39.50 | $39.78 | $38.58 | $38.59 | $37.91 | 651,949 |
| 2019-08-02 | $39.72 | $40.01 | $39.14 | $39.91 | $39.21 | 470,687 |
| 2019-08-01 | $39.98 | $40.29 | $39.58 | $39.81 | $39.11 | 361,398 |
| 2019-07-31 | $40.03 | $40.16 | $39.12 | $39.77 | $39.07 | 590,362 |
| 2019-07-30 | $39.11 | $40.23 | $39.11 | $40.21 | $39.50 | 423,304 |
| 2019-07-29 | $39.04 | $39.48 | $38.91 | $39.15 | $38.46 | 513,443 |
| 2019-07-26 | $38.98 | $39.47 | $38.81 | $39.06 | $38.37 | 383,563 |
| 2019-07-25 | $39.06 | $39.66 | $38.58 | $38.85 | $38.17 | 681,353 |
| 2019-07-24 | $39.49 | $40.12 | $38.95 | $39.25 | $38.56 | 1,087,988 |
| 2019-07-23 | $39.16 | $40.22 | $38.58 | $39.49 | $38.79 | 1,182,415 |
| 2019-07-22 | $36.70 | $39.71 | $36.70 | $39.04 | $38.35 | 2,085,478 |
| 2019-07-19 | $38.91 | $39.71 | $38.56 | $39.38 | $38.69 | 842,922 |
| 2019-07-18 | $39.76 | $40.08 | $39.05 | $39.10 | $38.41 | 696,991 |
| 2019-07-17 | $40.07 | $40.23 | $39.30 | $39.34 | $38.65 | 387,714 |
| 2019-07-16 | $39.72 | $40.21 | $39.47 | $40.00 | $39.29 | 458,309 |
| 2019-07-15 | $39.71 | $39.99 | $39.22 | $39.81 | $39.11 | 318,443 |
| 2019-07-12 | $39.35 | $39.72 | $38.65 | $39.53 | $38.83 | 243,594 |
| 2019-07-11 | $39.86 | $40.40 | $39.00 | $39.40 | $38.71 | 476,217 |
| 2019-07-10 | $40.64 | $41.09 | $39.82 | $39.87 | $39.17 | 478,561 |
| 2019-07-09 | $41.60 | $42.26 | $40.67 | $40.74 | $40.02 | 350,801 |
| 2019-07-08 | $42.73 | $42.94 | $41.88 | $41.95 | $41.21 | 308,923 |
| 2019-07-05 | $42.83 | $42.95 | $42.35 | $42.85 | $42.09 | 251,745 |
| 2019-07-03 | $42.26 | $43.01 | $42.23 | $42.95 | $42.19 | 113,039 |
| 2019-07-02 | $41.95 | $42.19 | $41.66 | $42.19 | $41.45 | 203,454 |
| 2019-07-01 | $42.01 | $42.48 | $41.48 | $41.84 | $41.10 | 250,077 |
| 2019-06-28 | $41.65 | $42.27 | $41.62 | $41.72 | $40.98 | 1,054,359 |
| 2019-06-27 | $40.60 | $41.68 | $40.56 | $41.66 | $40.93 | 297,289 |
| 2019-06-26 | $40.26 | $40.87 | $40.26 | $40.65 | $39.93 | 192,582 |
| 2019-06-25 | $40.28 | $40.59 | $39.99 | $40.51 | $39.80 | 340,821 |
| 2019-06-24 | $40.12 | $40.72 | $40.00 | $40.29 | $39.58 | 245,754 |
| 2019-06-21 | $40.81 | $41.14 | $40.31 | $40.33 | $39.62 | 293,349 |
| 2019-06-20 | $41.30 | $41.43 | $40.63 | $40.79 | $40.07 | 181,562 |
| 2019-06-19 | $40.81 | $41.31 | $40.60 | $41.05 | $40.33 | 187,322 |
| 2019-06-18 | $41.00 | $41.62 | $40.75 | $40.80 | $40.08 | 306,408 |
| 2019-06-17 | $40.69 | $41.09 | $40.22 | $40.91 | $40.19 | 218,146 |
| 2019-06-14 | $40.93 | $41.13 | $40.58 | $40.75 | $40.03 | 221,138 |
| 2019-06-13 | $40.79 | $41.14 | $40.57 | $40.97 | $40.25 | 197,063 |
| 2019-06-12 | $41.11 | $41.37 | $40.67 | $40.71 | $39.99 | 274,359 |
| 2019-06-11 | $40.22 | $41.52 | $40.01 | $41.17 | $40.44 | 426,133 |
| 2019-06-10 | $39.54 | $40.37 | $39.50 | $40.07 | $39.36 | 348,746 |
| 2019-06-07 | $39.34 | $39.65 | $39.21 | $39.57 | $38.87 | 205,279 |
| 2019-06-06 | $38.72 | $39.42 | $38.66 | $39.18 | $38.49 | 255,966 |
| 2019-06-05 | $38.48 | $38.74 | $38.00 | $38.60 | $37.92 | 371,572 |
| 2019-06-04 | $37.65 | $38.66 | $37.65 | $38.53 | $37.85 | 704,128 |
| 2019-06-03 | $37.06 | $37.53 | $36.65 | $37.40 | $36.74 | 422,574 |
| 2019-05-31 | $37.28 | $37.60 | $36.79 | $37.02 | $36.37 | 451,546 |
| 2019-05-30 | $38.00 | $38.23 | $37.10 | $37.45 | $36.79 | 315,512 |
| 2019-05-29 | $39.37 | $39.56 | $37.80 | $37.95 | $37.28 | 608,762 |
| 2019-05-28 | $39.56 | $40.03 | $39.48 | $39.57 | $38.87 | 480,678 |
| 2019-05-24 | $39.37 | $39.59 | $39.16 | $39.59 | $38.89 | 306,673 |
| 2019-05-23 | $40.02 | $40.73 | $38.96 | $39.20 | $38.51 | 506,679 |
| 2019-05-22 | $41.66 | $41.74 | $40.01 | $40.11 | $39.40 | 388,748 |
| 2019-05-21 | $42.57 | $42.57 | $41.66 | $41.74 | $41.00 | 441,887 |
| 2019-05-20 | $42.58 | $43.07 | $42.45 | $42.55 | $41.80 | 212,438 |
| 2019-05-17 | $43.20 | $43.45 | $42.78 | $42.79 | $42.04 | 149,606 |
| 2019-05-16 | $42.91 | $43.43 | $42.81 | $43.25 | $42.49 | 149,057 |
| 2019-05-15 | $42.89 | $44.60 | $42.38 | $42.81 | $42.06 | 142,537 |
| 2019-05-14 | $43.54 | $43.84 | $42.31 | $42.63 | $41.88 | 254,861 |
| 2019-05-13 | $42.90 | $43.69 | $42.43 | $43.61 | $42.84 | 301,855 |
| 2019-05-10 | $42.38 | $43.07 | $42.12 | $43.05 | $42.29 | 330,252 |
| 2019-05-09 | $42.50 | $42.77 | $42.30 | $42.44 | $41.69 | 231,328 |
| 2019-05-08 | $42.55 | $42.93 | $42.29 | $42.66 | $41.91 | 203,577 |
| 2019-05-07 | $42.82 | $43.04 | $42.47 | $42.53 | $41.78 | 349,081 |
| 2019-05-06 | $42.12 | $42.91 | $42.12 | $42.84 | $42.08 | 259,569 |
| 2019-05-03 | $41.90 | $42.43 | $41.59 | $42.42 | $41.67 | 205,416 |
| 2019-05-02 | $41.12 | $41.70 | $41.12 | $41.67 | $40.94 | 209,555 |
| 2019-05-01 | $41.20 | $41.70 | $41.08 | $41.30 | $40.57 | 404,156 |
| 2019-04-30 | $41.52 | $41.60 | $41.06 | $41.11 | $40.39 | 186,748 |
| 2019-04-29 | $41.44 | $41.86 | $41.44 | $41.71 | $40.71 | 168,705 |
| 2019-04-26 | $41.06 | $41.52 | $41.06 | $41.41 | $40.41 | 122,255 |
| 2019-04-25 | $41.56 | $41.76 | $40.90 | $41.00 | $40.01 | 170,743 |
| 2019-04-24 | $40.99 | $41.81 | $40.98 | $41.64 | $40.64 | 266,088 |
| 2019-04-23 | $40.68 | $40.97 | $40.37 | $40.87 | $39.89 | 319,023 |
| 2019-04-22 | $41.01 | $41.25 | $40.50 | $40.58 | $39.60 | 200,889 |
| 2019-04-18 | $41.70 | $41.75 | $40.99 | $41.09 | $40.10 | 231,709 |
| 2019-04-17 | $41.91 | $42.14 | $41.10 | $41.63 | $40.63 | 425,927 |
| 2019-04-16 | $41.98 | $42.16 | $41.51 | $41.81 | $40.80 | 307,912 |
| 2019-04-15 | $41.54 | $42.01 | $41.33 | $41.84 | $40.83 | 410,318 |
| 2019-04-12 | $42.37 | $42.43 | $41.41 | $41.60 | $40.60 | 312,770 |
| 2019-04-11 | $43.23 | $43.23 | $42.29 | $42.35 | $41.33 | 348,613 |
| 2019-04-10 | $42.46 | $43.27 | $42.43 | $43.17 | $42.13 | 309,995 |
| 2019-04-09 | $42.51 | $42.61 | $42.17 | $42.37 | $41.35 | 304,253 |
| 2019-04-08 | $42.03 | $42.62 | $41.83 | $42.52 | $41.50 | 221,649 |
| 2019-04-05 | $41.92 | $42.12 | $41.67 | $42.04 | $41.03 | 287,642 |
| 2019-04-04 | $41.83 | $42.13 | $41.55 | $41.92 | $40.91 | 291,282 |
| 2019-04-03 | $41.95 | $42.02 | $41.37 | $41.75 | $40.74 | 496,810 |
| 2019-04-02 | $43.05 | $43.12 | $41.24 | $42.00 | $40.99 | 866,143 |
| 2019-04-01 | $46.70 | $47.00 | $42.70 | $43.27 | $42.23 | 847,265 |
| 2019-03-29 | $45.14 | $45.20 | $44.26 | $44.63 | $43.56 | 516,708 |
| 2019-03-28 | $44.65 | $45.24 | $44.51 | $45.13 | $44.04 | 243,468 |
| 2019-03-27 | $44.33 | $44.86 | $44.27 | $44.48 | $43.41 | 325,822 |
| 2019-03-26 | $44.22 | $44.67 | $43.84 | $44.23 | $43.16 | 181,905 |
| 2019-03-25 | $43.65 | $44.15 | $43.36 | $43.99 | $42.93 | 145,150 |
| 2019-03-22 | $44.38 | $44.76 | $43.75 | $43.82 | $42.76 | 154,983 |
| 2019-03-21 | $43.85 | $44.57 | $43.85 | $44.38 | $43.31 | 153,907 |
| 2019-03-20 | $44.25 | $44.25 | $43.46 | $43.73 | $42.68 | 287,969 |
| 2019-03-19 | $44.46 | $44.88 | $44.09 | $44.14 | $43.08 | 208,521 |
| 2019-03-18 | $44.45 | $44.98 | $44.03 | $44.46 | $43.39 | 207,845 |
| 2019-03-15 | $44.07 | $44.58 | $44.04 | $44.32 | $43.25 | 368,270 |
| 2019-03-14 | $44.47 | $44.68 | $44.10 | $44.14 | $43.08 | 122,074 |
| 2019-03-13 | $43.93 | $44.40 | $43.83 | $44.35 | $43.28 | 167,301 |
| 2019-03-12 | $44.49 | $44.49 | $43.61 | $43.83 | $42.77 | 247,016 |
| 2019-03-11 | $43.77 | $44.43 | $43.51 | $44.33 | $43.26 | 306,097 |
| 2019-03-08 | $43.96 | $44.28 | $43.54 | $43.66 | $42.61 | 164,898 |
| 2019-03-07 | $43.96 | $44.32 | $43.85 | $44.01 | $42.95 | 197,380 |
| 2019-03-06 | $44.09 | $44.30 | $43.70 | $43.97 | $42.91 | 264,740 |
| 2019-03-05 | $44.00 | $44.40 | $43.44 | $44.01 | $42.95 | 213,984 |
| 2019-03-04 | $44.23 | $44.34 | $43.41 | $43.99 | $42.93 | 289,463 |
| 2019-03-01 | $44.35 | $44.35 | $43.87 | $44.29 | $43.22 | 177,110 |
| 2019-02-28 | $44.05 | $44.25 | $43.83 | $44.10 | $43.04 | 198,089 |
| 2019-02-27 | $43.65 | $44.50 | $43.13 | $43.96 | $42.90 | 158,326 |
| 2019-02-26 | $44.24 | $44.24 | $43.37 | $43.51 | $42.46 | 383,245 |
| 2019-02-25 | $44.75 | $44.75 | $43.78 | $44.02 | $42.96 | 464,187 |
| 2019-02-22 | $44.72 | $44.98 | $44.16 | $44.63 | $43.56 | 196,863 |
| 2019-02-21 | $44.54 | $44.94 | $44.14 | $44.94 | $43.86 | 234,800 |
| 2019-02-20 | $44.34 | $44.66 | $43.65 | $44.48 | $43.41 | 203,628 |
| 2019-02-19 | $44.16 | $44.60 | $44.00 | $44.09 | $43.03 | 231,368 |
| 2019-02-15 | $43.81 | $44.44 | $43.55 | $43.98 | $42.92 | 553,306 |
| 2019-02-14 | $43.94 | $43.94 | $43.40 | $43.51 | $42.46 | 494,870 |
| 2019-02-13 | $44.54 | $45.05 | $43.97 | $44.11 | $43.05 | 275,107 |
| 2019-02-12 | $43.68 | $44.70 | $43.59 | $44.50 | $43.43 | 281,790 |
| 2019-02-11 | $43.53 | $43.69 | $43.08 | $43.61 | $42.56 | 200,137 |
| 2019-02-08 | $43.89 | $44.19 | $43.31 | $43.42 | $42.37 | 162,298 |
| 2019-02-07 | $43.90 | $44.15 | $43.11 | $43.91 | $42.85 | 288,214 |
| 2019-02-06 | $43.85 | $44.50 | $43.43 | $44.14 | $43.08 | 332,025 |
| 2019-02-05 | $43.34 | $44.44 | $42.43 | $44.02 | $42.96 | 450,895 |
| 2019-02-04 | $42.91 | $43.20 | $42.51 | $43.19 | $42.15 | 194,070 |
| 2019-02-01 | $42.24 | $42.77 | $42.19 | $42.71 | $41.68 | 224,215 |
| 2019-01-31 | $42.33 | $42.79 | $42.16 | $42.18 | $41.16 | 323,360 |
| 2019-01-30 | $42.01 | $42.82 | $41.79 | $42.41 | $41.39 | 240,383 |
| 2019-01-29 | $41.88 | $42.24 | $41.59 | $41.99 | $40.98 | 260,748 |
| 2019-01-28 | $41.72 | $42.03 | $41.17 | $42.00 | $40.84 | 213,510 |
| 2019-01-25 | $42.52 | $42.52 | $41.66 | $41.74 | $40.59 | 212,928 |
| 2019-01-24 | $43.12 | $43.28 | $42.36 | $42.40 | $41.23 | 169,217 |
| 2019-01-23 | $43.15 | $43.66 | $41.51 | $43.29 | $42.10 | 180,611 |
| 2019-01-22 | $43.11 | $43.31 | $42.51 | $43.30 | $42.11 | 391,323 |
| 2019-01-18 | $43.87 | $43.94 | $43.06 | $43.23 | $42.04 | 328,279 |
| 2019-01-17 | $43.73 | $44.01 | $43.41 | $43.88 | $42.67 | 339,980 |
| 2019-01-16 | $42.70 | $43.77 | $42.70 | $43.68 | $42.48 | 377,359 |
| 2019-01-15 | $41.92 | $42.72 | $41.64 | $42.68 | $41.50 | 258,400 |
| 2019-01-14 | $42.10 | $42.52 | $41.83 | $41.90 | $40.75 | 179,127 |
| 2019-01-11 | $41.93 | $42.35 | $41.27 | $42.30 | $41.14 | 379,665 |
| 2019-01-10 | $41.85 | $42.49 | $41.45 | $41.94 | $40.79 | 291,713 |
| 2019-01-09 | $41.82 | $42.14 | $41.53 | $41.86 | $40.71 | 349,912 |
| 2019-01-08 | $41.75 | $42.38 | $41.00 | $41.83 | $40.68 | 385,813 |
| 2019-01-07 | $43.33 | $43.33 | $41.33 | $41.59 | $40.44 | 663,522 |
| 2019-01-04 | $43.25 | $43.71 | $41.57 | $43.58 | $42.38 | 713,340 |
| 2019-01-03 | $42.41 | $43.33 | $41.95 | $42.13 | $40.97 | 355,926 |
| 2019-01-02 | $41.95 | $42.91 | $41.01 | $42.42 | $41.25 | 334,093 |
| 2018-12-31 | $42.26 | $42.36 | $41.24 | $42.30 | $41.14 | 212,011 |
| 2018-12-28 | $42.18 | $42.88 | $41.59 | $41.90 | $40.75 | 188,637 |
| 2018-12-27 | $41.69 | $42.01 | $40.92 | $42.00 | $40.84 | 213,021 |
| 2018-12-26 | $41.00 | $42.23 | $40.63 | $42.22 | $41.06 | 258,847 |
| 2018-12-24 | $41.88 | $41.99 | $40.87 | $40.89 | $39.76 | 117,186 |
| 2018-12-21 | $42.46 | $43.12 | $41.52 | $42.07 | $40.91 | 590,836 |
| 2018-12-20 | $43.35 | $43.83 | $41.90 | $42.57 | $41.40 | 1,016,273 |
| 2018-12-19 | $44.15 | $44.59 | $43.44 | $43.80 | $42.59 | 348,141 |
| 2018-12-18 | $44.30 | $45.10 | $43.80 | $44.04 | $42.83 | 398,700 |
| 2018-12-17 | $45.06 | $45.70 | $44.25 | $44.46 | $43.24 | 221,783 |
| 2018-12-14 | $45.30 | $45.83 | $44.92 | $45.10 | $43.86 | 234,116 |
| 2018-12-13 | $45.15 | $45.83 | $45.09 | $45.55 | $44.30 | 228,021 |
| 2018-12-12 | $44.23 | $45.55 | $44.22 | $45.09 | $43.85 | 226,439 |
| 2018-12-11 | $44.05 | $44.92 | $43.02 | $43.91 | $42.70 | 230,051 |
| 2018-12-10 | $43.83 | $43.99 | $42.91 | $43.68 | $42.48 | 564,124 |
| 2018-12-07 | $44.35 | $44.77 | $43.56 | $43.66 | $42.46 | 514,780 |
| 2018-12-06 | $44.62 | $45.42 | $43.66 | $44.52 | $43.29 | 705,808 |
| 2018-12-04 | $46.59 | $46.88 | $45.19 | $45.77 | $44.51 | 643,351 |
| 2018-12-03 | $46.92 | $47.19 | $46.20 | $46.52 | $45.24 | 566,927 |
| 2018-11-30 | $46.42 | $46.90 | $46.33 | $46.72 | $45.43 | 242,366 |
| 2018-11-29 | $46.98 | $47.43 | $46.40 | $46.41 | $45.13 | 219,981 |
| 2018-11-28 | $46.90 | $47.59 | $46.59 | $47.14 | $45.84 | 214,316 |
| 2018-11-27 | $46.79 | $47.59 | $46.72 | $47.00 | $45.71 | 283,559 |
| 2018-11-26 | $47.12 | $47.99 | $46.49 | $46.78 | $45.49 | 285,689 |
| 2018-11-23 | $47.81 | $48.00 | $46.94 | $47.04 | $45.74 | 143,941 |
| 2018-11-21 | $49.65 | $49.88 | $47.87 | $47.91 | $46.59 | 213,662 |
| 2018-11-20 | $50.05 | $50.63 | $49.61 | $49.64 | $48.27 | 396,688 |
| 2018-11-19 | $49.88 | $50.14 | $49.61 | $50.09 | $48.71 | 225,016 |
| 2018-11-16 | $49.26 | $49.92 | $48.75 | $49.85 | $48.48 | 264,180 |
| 2018-11-15 | $48.95 | $49.37 | $48.45 | $49.31 | $47.95 | 251,623 |
| 2018-11-14 | $49.51 | $49.58 | $48.57 | $48.99 | $47.64 | 176,676 |
| 2018-11-13 | $49.88 | $50.45 | $49.21 | $49.45 | $48.09 | 248,506 |
| 2018-11-12 | $49.57 | $50.29 | $49.48 | $49.74 | $48.37 | 198,024 |
| 2018-11-09 | $49.88 | $49.96 | $49.07 | $49.58 | $48.21 | 230,976 |
| 2018-11-08 | $50.04 | $50.38 | $49.25 | $49.88 | $48.51 | 346,639 |
| 2018-11-07 | $49.90 | $50.69 | $49.05 | $50.11 | $48.73 | 342,905 |
| 2018-11-06 | $49.45 | $50.25 | $49.14 | $49.69 | $48.32 | 453,259 |
| 2018-11-05 | $48.76 | $49.47 | $48.20 | $49.46 | $48.10 | 356,343 |
| 2018-11-02 | $48.46 | $48.88 | $47.99 | $48.61 | $47.27 | 227,829 |
| 2018-11-01 | $48.75 | $49.05 | $48.11 | $48.32 | $46.99 | 316,053 |
| 2018-10-31 | $49.06 | $49.21 | $48.43 | $48.67 | $47.33 | 401,321 |
| 2018-10-30 | $47.22 | $48.94 | $47.22 | $48.90 | $47.55 | 321,208 |
| 2018-10-29 | $47.64 | $48.61 | $47.03 | $47.38 | $46.00 | 175,047 |
| 2018-10-26 | $48.53 | $48.53 | $47.03 | $47.30 | $45.92 | 404,460 |
| 2018-10-25 | $47.82 | $49.08 | $47.58 | $48.89 | $47.46 | 257,155 |
| 2018-10-24 | $47.85 | $48.74 | $47.68 | $47.74 | $46.34 | 385,795 |
| 2018-10-23 | $47.65 | $48.17 | $46.85 | $47.79 | $46.39 | 533,548 |
| 2018-10-22 | $48.00 | $48.50 | $47.75 | $48.05 | $46.65 | 178,356 |
| 2018-10-19 | $46.89 | $47.92 | $46.80 | $47.86 | $46.46 | 308,895 |
| 2018-10-18 | $47.05 | $47.62 | $46.79 | $47.05 | $45.68 | 296,141 |
| 2018-10-17 | $46.97 | $47.18 | $46.41 | $47.08 | $45.70 | 351,156 |
| 2018-10-16 | $46.43 | $47.38 | $46.14 | $47.15 | $45.77 | 358,330 |
| 2018-10-15 | $45.64 | $46.58 | $45.16 | $46.33 | $44.98 | 356,423 |
| 2018-10-12 | $45.23 | $45.68 | $44.75 | $45.52 | $44.19 | 264,119 |
| 2018-10-11 | $45.39 | $46.00 | $44.72 | $44.86 | $43.55 | 476,652 |
| 2018-10-10 | $45.35 | $45.64 | $44.42 | $45.06 | $43.74 | 424,859 |
| 2018-10-09 | $44.70 | $45.60 | $44.51 | $45.01 | $43.69 | 470,949 |
| 2018-10-08 | $44.28 | $45.13 | $44.15 | $44.78 | $43.47 | 294,021 |
| 2018-10-05 | $44.42 | $44.73 | $44.04 | $44.38 | $43.08 | 378,833 |
| 2018-10-04 | $44.30 | $44.50 | $43.82 | $44.25 | $42.96 | 645,067 |
| 2018-10-03 | $44.12 | $44.54 | $43.46 | $44.29 | $43.00 | 674,736 |
| 2018-10-02 | $44.51 | $44.81 | $43.05 | $43.66 | $42.38 | 1,448,490 |
| 2018-10-01 | $42.66 | $45.45 | $42.61 | $45.00 | $43.68 | 2,556,900 |
| 2018-09-28 | $47.55 | $48.85 | $47.40 | $48.30 | $46.89 | 511,546 |
| 2018-09-27 | $47.95 | $48.35 | $47.40 | $47.55 | $46.16 | 284,389 |
| 2018-09-26 | $49.25 | $49.45 | $47.85 | $48.05 | $46.65 | 257,608 |
| 2018-09-25 | $49.15 | $49.28 | $48.20 | $49.00 | $47.57 | 263,996 |
| 2018-09-24 | $49.55 | $49.80 | $48.85 | $49.10 | $47.67 | 279,141 |
| 2018-09-21 | $50.10 | $50.37 | $48.90 | $49.55 | $48.10 | 330,301 |
| 2018-09-20 | $49.50 | $50.28 | $49.30 | $50.10 | $48.64 | 145,387 |
| 2018-09-19 | $50.20 | $50.85 | $49.10 | $49.35 | $47.91 | 429,924 |
| 2018-09-18 | $50.80 | $50.85 | $47.95 | $50.40 | $48.93 | 387,435 |
| 2018-09-17 | $50.65 | $51.00 | $50.05 | $50.95 | $49.46 | 232,857 |
| 2018-09-14 | $50.05 | $50.90 | $49.70 | $50.85 | $49.36 | 331,487 |
| 2018-09-13 | $51.20 | $51.55 | $49.59 | $49.90 | $48.44 | 340,733 |
| 2018-09-12 | $50.50 | $51.55 | $50.25 | $51.45 | $49.95 | 293,472 |
| 2018-09-11 | $50.95 | $51.00 | $50.00 | $50.60 | $49.12 | 371,904 |
| 2018-09-10 | $49.60 | $50.80 | $49.60 | $50.50 | $49.02 | 429,976 |
| 2018-09-07 | $49.15 | $49.45 | $48.78 | $49.45 | $48.00 | 264,320 |
| 2018-09-06 | $49.30 | $49.93 | $48.85 | $49.15 | $47.71 | 296,943 |
| 2018-09-05 | $49.45 | $49.90 | $48.90 | $49.40 | $47.96 | 239,217 |
| 2018-09-04 | $49.30 | $49.50 | $48.55 | $49.40 | $47.96 | 265,641 |
| 2018-08-31 | $48.60 | $49.55 | $48.55 | $49.45 | $48.00 | 266,626 |
| 2018-08-30 | $48.85 | $49.60 | $48.35 | $48.55 | $47.13 | 306,415 |
| 2018-08-29 | $48.80 | $49.40 | $48.60 | $48.80 | $47.37 | 230,642 |
| 2018-08-28 | $50.00 | $50.35 | $48.45 | $48.80 | $47.37 | 397,653 |
| 2018-08-27 | $50.15 | $50.65 | $49.83 | $49.95 | $48.49 | 225,145 |
| 2018-08-24 | $50.20 | $50.73 | $49.90 | $50.10 | $48.64 | 156,609 |
| 2018-08-23 | $49.90 | $50.35 | $49.65 | $50.10 | $48.64 | 187,742 |
| 2018-08-22 | $49.85 | $50.60 | $49.75 | $49.90 | $48.44 | 424,066 |
| 2018-08-21 | $49.55 | $50.05 | $49.25 | $50.00 | $48.54 | 421,793 |
| 2018-08-20 | $49.70 | $50.30 | $49.50 | $49.55 | $48.10 | 290,428 |
| 2018-08-17 | $49.60 | $50.00 | $49.55 | $49.60 | $48.15 | 229,626 |
| 2018-08-16 | $49.20 | $50.25 | $49.00 | $49.70 | $48.25 | 269,586 |
| 2018-08-15 | $49.65 | $49.85 | $49.00 | $49.10 | $47.67 | 263,948 |
| 2018-08-14 | $48.35 | $49.95 | $48.35 | $49.68 | $48.23 | 408,774 |
| 2018-08-13 | $48.25 | $49.30 | $47.90 | $48.10 | $46.69 | 438,949 |
| 2018-08-10 | $45.70 | $48.40 | $45.70 | $48.15 | $46.74 | 599,363 |
| 2018-08-09 | $46.65 | $47.35 | $46.55 | $46.90 | $45.53 | 320,309 |
| 2018-08-08 | $46.15 | $47.08 | $45.40 | $46.65 | $45.29 | 287,440 |
| 2018-08-07 | $45.60 | $47.15 | $45.25 | $46.35 | $45.00 | 590,627 |
| 2018-08-06 | $44.70 | $45.55 | $44.40 | $45.50 | $44.17 | 344,543 |
| 2018-08-03 | $44.00 | $44.78 | $43.95 | $44.60 | $43.30 | 308,533 |
| 2018-08-02 | $44.25 | $44.95 | $43.85 | $44.25 | $42.62 | 375,482 |
| 2018-08-01 | $44.90 | $44.95 | $44.30 | $44.50 | $42.86 | 364,892 |
| 2018-07-31 | $44.75 | $45.10 | $44.30 | $45.00 | $43.34 | 680,143 |
| 2018-07-30 | $45.05 | $45.05 | $44.25 | $44.70 | $43.05 | 356,673 |
| 2018-07-27 | $44.90 | $45.35 | $44.45 | $45.00 | $43.34 | 332,603 |
| 2018-07-26 | $45.35 | $45.75 | $44.95 | $45.10 | $43.44 | 305,325 |
| 2018-07-25 | $45.05 | $45.53 | $44.45 | $45.15 | $43.49 | 409,512 |
| 2018-07-24 | $45.10 | $45.30 | $44.50 | $45.00 | $43.34 | 526,778 |
| 2018-07-23 | $45.50 | $45.75 | $43.50 | $44.95 | $43.30 | 582,804 |
| 2018-07-20 | $45.55 | $46.25 | $45.33 | $45.95 | $44.26 | 296,097 |
| 2018-07-19 | $45.20 | $45.75 | $45.08 | $45.60 | $43.92 | 161,842 |
| 2018-07-18 | $45.80 | $45.80 | $44.80 | $45.15 | $43.49 | 252,150 |
| 2018-07-17 | $45.20 | $46.15 | $45.20 | $45.85 | $44.16 | 305,051 |
| 2018-07-16 | $45.80 | $46.15 | $45.28 | $45.40 | $43.73 | 201,968 |
| 2018-07-13 | $46.30 | $46.35 | $45.45 | $45.70 | $44.02 | 247,759 |
| 2018-07-12 | $46.80 | $46.85 | $45.93 | $46.25 | $44.55 | 142,016 |
| 2018-07-11 | $46.70 | $47.40 | $46.45 | $46.65 | $44.93 | 270,305 |
| 2018-07-10 | $47.70 | $47.85 | $46.65 | $46.95 | $45.22 | 246,898 |
| 2018-07-09 | $47.10 | $47.60 | $47.00 | $47.50 | $45.75 | 291,376 |
| 2018-07-06 | $46.00 | $47.25 | $45.60 | $47.05 | $45.32 | 393,375 |
| 2018-07-05 | $45.70 | $46.45 | $45.30 | $46.25 | $44.55 | 402,825 |
| 2018-07-03 | $46.55 | $46.76 | $45.95 | $45.95 | $44.26 | 137,266 |
| 2018-07-02 | $45.85 | $46.53 | $45.48 | $46.35 | $44.64 | 278,505 |
| 2018-06-29 | $46.55 | $46.60 | $45.70 | $45.85 | $44.16 | 342,049 |
| 2018-06-28 | $49.85 | $49.85 | $45.75 | $46.50 | $44.79 | 968,520 |
| 2018-06-27 | $51.50 | $52.30 | $50.85 | $51.55 | $49.65 | 293,015 |
| 2018-06-26 | $51.05 | $51.75 | $50.01 | $51.55 | $49.65 | 347,020 |
| 2018-06-25 | $51.00 | $51.50 | $50.30 | $51.00 | $49.12 | 303,211 |
| 2018-06-22 | $51.10 | $51.65 | $50.20 | $51.35 | $49.46 | 874,717 |
| 2018-06-21 | $51.45 | $51.65 | $50.80 | $50.93 | $49.06 | 255,837 |
| 2018-06-20 | $50.90 | $51.58 | $50.45 | $51.40 | $49.51 | 314,130 |
| 2018-06-19 | $49.90 | $50.65 | $49.36 | $50.60 | $48.74 | 268,269 |
| 2018-06-18 | $50.75 | $50.90 | $50.20 | $50.65 | $48.79 | 200,849 |
| 2018-06-15 | $50.75 | $51.50 | $50.05 | $50.75 | $48.88 | 384,976 |
| 2018-06-14 | $50.60 | $51.20 | $50.33 | $50.65 | $48.79 | 270,259 |
| 2018-06-13 | $49.30 | $50.80 | $49.15 | $50.50 | $48.64 | 421,305 |
| 2018-06-12 | $49.90 | $49.95 | $49.00 | $49.30 | $47.49 | 192,234 |
| 2018-06-11 | $49.30 | $49.88 | $49.30 | $49.75 | $47.92 | 158,923 |
| 2018-06-08 | $48.75 | $49.50 | $48.55 | $49.35 | $47.53 | 219,661 |
| 2018-06-07 | $48.45 | $48.85 | $48.05 | $48.50 | $46.72 | 184,238 |
| 2018-06-06 | $49.50 | $49.50 | $47.95 | $48.40 | $46.62 | 244,723 |
| 2018-06-05 | $46.55 | $49.65 | $46.55 | $49.60 | $47.77 | 897,153 |
| 2018-06-04 | $47.00 | $47.28 | $46.25 | $46.40 | $44.69 | 385,110 |
| 2018-06-01 | $48.25 | $48.25 | $46.60 | $46.80 | $45.08 | 372,960 |
| 2018-05-31 | $48.45 | $48.50 | $47.65 | $48.05 | $46.28 | 239,137 |
| 2018-05-30 | $47.75 | $48.70 | $47.75 | $48.40 | $46.62 | 268,642 |
| 2018-05-29 | $46.85 | $47.95 | $46.80 | $47.85 | $46.09 | 283,270 |
| 2018-05-25 | $47.00 | $47.81 | $46.88 | $47.00 | $45.27 | 162,547 |
| 2018-05-24 | $47.20 | $47.33 | $46.80 | $47.00 | $45.27 | 183,403 |
| 2018-05-23 | $47.15 | $47.53 | $46.98 | $47.30 | $45.56 | 157,268 |
| 2018-05-22 | $47.50 | $47.75 | $47.15 | $47.25 | $45.51 | 140,393 |
| 2018-05-21 | $47.55 | $48.10 | $46.50 | $47.35 | $45.61 | 170,033 |
| 2018-05-18 | $47.90 | $47.90 | $46.95 | $47.55 | $45.80 | 211,723 |
| 2018-05-17 | $47.70 | $48.20 | $47.70 | $47.85 | $46.09 | 204,414 |
| 2018-05-16 | $47.35 | $48.35 | $46.90 | $47.75 | $45.99 | 265,279 |
| 2018-05-15 | $46.90 | $47.45 | $46.50 | $47.35 | $45.61 | 228,640 |
| 2018-05-14 | $47.55 | $47.95 | $46.88 | $46.95 | $45.22 | 218,905 |
| 2018-05-11 | $48.00 | $48.05 | $47.55 | $47.80 | $46.04 | 94,863 |
| 2018-05-10 | $47.85 | $48.25 | $47.85 | $47.95 | $46.19 | 153,861 |
| 2018-05-09 | $47.85 | $48.15 | $47.50 | $47.85 | $46.09 | 243,499 |
| 2018-05-08 | $47.00 | $47.90 | $47.00 | $47.90 | $46.14 | 215,268 |
| 2018-05-07 | $46.60 | $47.40 | $46.60 | $47.20 | $45.46 | 231,952 |
| 2018-05-04 | $45.85 | $47.00 | $45.60 | $46.35 | $44.64 | 306,664 |
| 2018-05-03 | $46.80 | $47.40 | $46.00 | $46.05 | $44.36 | 239,694 |
| 2018-05-02 | $47.60 | $47.60 | $46.65 | $46.80 | $45.08 | 249,575 |
| 2018-05-01 | $48.50 | $48.75 | $46.65 | $47.55 | $45.80 | 331,934 |
| 2018-04-30 | $49.25 | $49.30 | $48.50 | $48.70 | $46.91 | 341,797 |
| 2018-04-27 | $49.85 | $50.00 | $48.85 | $49.00 | $47.20 | 286,599 |
| 2018-04-26 | $50.20 | $50.20 | $49.30 | $49.85 | $48.02 | 321,056 |
| 2018-04-25 | $49.65 | $50.45 | $47.71 | $49.95 | $48.11 | 299,642 |
| 2018-04-24 | $50.05 | $50.10 | $49.15 | $49.75 | $47.92 | 235,976 |
| 2018-04-23 | $49.70 | $50.20 | $48.70 | $49.85 | $48.02 | 440,434 |
| 2018-04-20 | $49.15 | $49.96 | $49.00 | $49.70 | $47.87 | 470,986 |
| 2018-04-19 | $49.55 | $49.85 | $48.50 | $49.10 | $47.29 | 300,578 |
| 2018-04-18 | $49.50 | $49.70 | $49.16 | $49.55 | $47.73 | 285,373 |
| 2018-04-17 | $48.55 | $49.50 | $48.05 | $49.45 | $47.63 | 433,190 |
| 2018-04-16 | $47.80 | $49.25 | $47.63 | $48.35 | $46.57 | 503,424 |
| 2018-04-13 | $46.90 | $48.13 | $46.35 | $48.00 | $46.23 | 451,962 |
| 2018-04-12 | $46.80 | $46.85 | $46.25 | $46.70 | $44.98 | 146,889 |
| 2018-04-11 | $46.05 | $47.05 | $46.05 | $46.65 | $44.93 | 262,936 |
| 2018-04-10 | $46.55 | $46.85 | $46.05 | $46.20 | $44.50 | 379,118 |
| 2018-04-09 | $46.70 | $46.90 | $46.05 | $46.30 | $44.60 | 325,476 |
| 2018-04-06 | $47.00 | $47.75 | $46.65 | $46.70 | $44.98 | 338,589 |
| 2018-04-05 | $48.00 | $48.25 | $46.20 | $47.10 | $45.37 | 408,926 |
| 2018-04-04 | $45.90 | $48.40 | $45.90 | $47.95 | $46.19 | 634,311 |
| 2018-04-03 | $44.50 | $46.15 | $44.40 | $45.95 | $44.26 | 1,118,678 |
| 2018-04-02 | $44.10 | $44.10 | $41.15 | $43.30 | $41.71 | 977,205 |
| 2018-03-29 | $45.65 | $46.00 | $43.65 | $43.70 | $42.09 | 746,926 |
| 2018-03-28 | $45.95 | $46.40 | $45.50 | $45.60 | $43.92 | 583,626 |
| 2018-03-27 | $46.65 | $46.75 | $45.73 | $45.85 | $44.16 | 268,089 |
| 2018-03-26 | $45.25 | $46.60 | $45.10 | $46.55 | $44.84 | 390,510 |
| 2018-03-23 | $44.80 | $45.40 | $44.45 | $44.95 | $43.30 | 275,533 |
| 2018-03-22 | $45.00 | $45.25 | $44.40 | $44.45 | $42.81 | 356,291 |
| 2018-03-21 | $45.00 | $45.15 | $44.45 | $45.00 | $43.34 | 219,114 |
| 2018-03-20 | $45.30 | $45.65 | $44.70 | $45.15 | $43.49 | 265,367 |
| 2018-03-19 | $45.00 | $45.50 | $44.75 | $45.35 | $43.68 | 246,033 |
| 2018-03-16 | $44.15 | $45.35 | $44.15 | $45.20 | $43.54 | 343,232 |
| 2018-03-15 | $44.55 | $44.70 | $43.93 | $44.10 | $42.48 | 227,772 |
| 2018-03-14 | $44.45 | $44.75 | $44.33 | $44.65 | $43.01 | 191,285 |
| 2018-03-13 | $44.60 | $44.85 | $44.25 | $44.45 | $42.81 | 157,452 |
| 2018-03-12 | $44.10 | $44.60 | $43.73 | $44.35 | $42.72 | 242,823 |
| 2018-03-09 | $44.00 | $44.55 | $43.90 | $44.10 | $42.48 | 323,212 |
| 2018-03-08 | $44.40 | $44.65 | $43.60 | $43.75 | $42.14 | 248,546 |
| 2018-03-07 | $44.10 | $44.48 | $43.55 | $44.35 | $42.72 | 213,679 |
| 2018-03-06 | $43.65 | $44.40 | $43.10 | $44.35 | $42.72 | 206,689 |
| 2018-03-05 | $43.35 | $43.93 | $43.20 | $43.65 | $42.04 | 200,810 |
| 2018-03-02 | $42.30 | $43.60 | $42.30 | $43.50 | $41.90 | 180,698 |
| 2018-03-01 | $42.45 | $43.00 | $42.25 | $42.60 | $41.03 | 327,595 |
| 2018-02-28 | $43.30 | $43.65 | $42.40 | $42.60 | $41.03 | 301,333 |
| 2018-02-27 | $43.55 | $43.95 | $43.35 | $43.35 | $41.75 | 393,201 |
| 2018-02-26 | $43.60 | $43.85 | $43.15 | $43.70 | $42.09 | 136,471 |
| 2018-02-23 | $42.85 | $43.65 | $42.75 | $43.65 | $42.04 | 157,325 |
| 2018-02-22 | $43.05 | $43.25 | $42.50 | $42.65 | $41.08 | 260,897 |
| 2018-02-21 | $42.95 | $43.55 | $42.80 | $43.00 | $41.42 | 256,021 |
| 2018-02-20 | $42.45 | $43.00 | $42.15 | $42.80 | $41.22 | 390,686 |
| 2018-02-16 | $42.40 | $42.85 | $42.00 | $42.65 | $41.08 | 271,600 |
| 2018-02-15 | $42.20 | $42.70 | $41.60 | $42.55 | $40.98 | 193,799 |
| 2018-02-14 | $40.95 | $42.35 | $40.95 | $42.15 | $40.60 | 591,327 |
| 2018-02-13 | $40.75 | $41.35 | $40.21 | $41.15 | $39.64 | 294,379 |
| 2018-02-12 | $41.00 | $41.55 | $40.65 | $41.00 | $39.49 | 374,520 |
| 2018-02-09 | $41.35 | $41.85 | $40.30 | $41.10 | $39.59 | 382,073 |
| 2018-02-08 | $42.00 | $42.25 | $41.10 | $41.10 | $39.59 | 245,230 |
| 2018-02-07 | $40.45 | $42.25 | $40.45 | $41.95 | $40.41 | 382,966 |
| 2018-02-06 | $39.95 | $41.08 | $39.90 | $40.40 | $38.91 | 441,770 |
| 2018-02-05 | $40.85 | $41.70 | $40.25 | $40.30 | $38.82 | 280,939 |
| 2018-02-02 | $42.15 | $42.28 | $41.05 | $41.15 | $39.64 | 333,400 |
| 2018-02-01 | $42.35 | $42.65 | $41.85 | $42.35 | $40.79 | 215,358 |
| 2018-01-31 | $42.45 | $43.00 | $42.35 | $42.55 | $40.98 | 179,606 |
| 2018-01-30 | $42.60 | $42.95 | $42.23 | $42.55 | $40.98 | 161,378 |
| 2018-01-29 | $42.95 | $43.23 | $42.50 | $42.80 | $41.22 | 329,908 |
| 2018-01-26 | $42.95 | $43.30 | $42.45 | $43.00 | $41.42 | 328,680 |
| 2018-01-25 | $42.80 | $43.05 | $42.25 | $43.00 | $41.42 | 396,742 |
| 2018-01-24 | $42.85 | $43.08 | $41.80 | $42.80 | $41.22 | 327,776 |
| 2018-01-23 | $43.00 | $43.65 | $42.60 | $42.70 | $41.13 | 328,505 |
| 2018-01-22 | $43.00 | $43.55 | $42.60 | $43.20 | $41.61 | 253,173 |
| 2018-01-19 | $43.40 | $43.80 | $42.80 | $43.15 | $41.56 | 430,043 |
| 2018-01-18 | $44.55 | $45.50 | $43.25 | $43.40 | $41.80 | 381,563 |
| 2018-01-17 | $44.00 | $45.00 | $43.95 | $44.65 | $43.01 | 251,919 |
| 2018-01-16 | $44.25 | $45.05 | $43.46 | $44.00 | $42.38 | 277,984 |
| 2018-01-12 | $45.20 | $45.60 | $43.35 | $44.20 | $42.57 | 487,574 |
| 2018-01-11 | $44.00 | $45.55 | $43.90 | $45.45 | $43.78 | 507,077 |
| 2018-01-10 | $43.70 | $44.10 | $42.40 | $43.75 | $42.14 | 611,281 |
| 2018-01-09 | $43.50 | $44.40 | $43.15 | $43.80 | $42.19 | 469,284 |
| 2018-01-08 | $40.85 | $43.95 | $40.85 | $43.65 | $42.04 | 942,457 |
| 2018-01-05 | $41.85 | $41.96 | $39.50 | $40.80 | $39.30 | 1,307,434 |
| 2018-01-04 | $43.55 | $44.35 | $43.53 | $43.80 | $42.19 | 376,658 |
| 2018-01-03 | $43.35 | $43.85 | $42.95 | $43.45 | $41.85 | 296,736 |
| 2018-01-02 | $44.50 | $44.50 | $43.10 | $43.50 | $41.90 | 260,423 |
| 2017-12-29 | $44.45 | $44.95 | $44.45 | $44.45 | $42.81 | 196,825 |
| 2017-12-28 | $44.50 | $44.55 | $43.85 | $44.40 | $42.77 | 196,647 |
| 2017-12-27 | $44.50 | $45.13 | $44.40 | $44.55 | $42.91 | 168,819 |
| 2017-12-26 | $43.95 | $44.70 | $43.75 | $44.20 | $42.57 | 197,086 |
| 2017-12-22 | $44.90 | $45.85 | $43.85 | $43.90 | $42.28 | 307,388 |
| 2017-12-21 | $44.30 | $44.75 | $43.90 | $43.95 | $42.33 | 162,686 |
| 2017-12-20 | $43.85 | $44.40 | $43.18 | $44.30 | $42.67 | 206,449 |
| 2017-12-19 | $44.95 | $45.00 | $43.55 | $43.65 | $42.04 | 304,610 |
| 2017-12-18 | $44.50 | $45.15 | $44.21 | $44.80 | $43.15 | 382,621 |
| 2017-12-15 | $44.15 | $44.83 | $43.80 | $44.30 | $42.67 | 652,260 |
| 2017-12-14 | $44.55 | $44.85 | $44.05 | $44.20 | $42.57 | 308,720 |
| 2017-12-13 | $45.05 | $45.20 | $44.45 | $44.75 | $43.10 | 232,974 |
| 2017-12-12 | $45.00 | $45.70 | $44.75 | $45.05 | $43.39 | 242,181 |
| 2017-12-11 | $46.50 | $46.50 | $44.70 | $45.15 | $43.49 | 268,852 |
| 2017-12-08 | $45.30 | $46.85 | $45.15 | $46.45 | $44.74 | 571,706 |
| 2017-12-07 | $45.50 | $45.70 | $44.90 | $45.00 | $43.34 | 314,402 |
| 2017-12-06 | $46.70 | $47.20 | $45.20 | $45.35 | $43.68 | 471,676 |
| 2017-12-05 | $47.60 | $48.00 | $46.50 | $46.70 | $44.98 | 325,435 |
| 2017-12-04 | $49.65 | $49.65 | $47.43 | $47.45 | $45.70 | 502,697 |
| 2017-12-01 | $49.75 | $49.85 | $48.30 | $49.55 | $47.73 | 360,093 |
| 2017-11-30 | $49.70 | $50.40 | $48.01 | $49.75 | $47.92 | 512,855 |
| 2017-11-29 | $48.30 | $49.75 | $47.20 | $49.65 | $47.82 | 350,810 |
| 2017-11-28 | $47.50 | $48.85 | $47.25 | $48.50 | $46.72 | 251,860 |
| 2017-11-27 | $47.10 | $47.65 | $46.83 | $47.60 | $45.85 | 220,055 |
| 2017-11-24 | $47.50 | $47.50 | $46.75 | $47.15 | $45.41 | 119,750 |
| 2017-11-22 | $47.65 | $47.75 | $46.95 | $47.30 | $45.56 | 190,090 |
| 2017-11-21 | $47.30 | $48.00 | $47.10 | $47.75 | $45.99 | 296,465 |
| 2017-11-20 | $45.80 | $47.25 | $45.49 | $47.15 | $45.41 | 285,423 |
| 2017-11-17 | $45.60 | $46.65 | $45.40 | $46.00 | $44.31 | 399,408 |
| 2017-11-16 | $44.40 | $45.90 | $44.35 | $45.85 | $44.16 | 494,747 |
| 2017-11-15 | $44.05 | $44.50 | $43.90 | $44.15 | $42.53 | 235,992 |
| 2017-11-14 | $43.85 | $44.50 | $43.70 | $44.30 | $42.67 | 186,178 |
| 2017-11-13 | $43.95 | $44.90 | $43.78 | $44.05 | $42.43 | 199,571 |
| 2017-11-10 | $44.25 | $44.40 | $43.30 | $44.05 | $42.43 | 324,053 |
| 2017-11-09 | $44.40 | $44.75 | $43.95 | $44.30 | $42.67 | 176,324 |
| 2017-11-08 | $43.80 | $44.70 | $43.65 | $44.65 | $43.01 | 171,683 |
| 2017-11-07 | $43.40 | $44.05 | $43.30 | $44.00 | $42.38 | 195,170 |
| 2017-11-06 | $44.25 | $44.40 | $43.30 | $43.58 | $41.97 | 156,921 |
| 2017-11-03 | $43.65 | $44.60 | $43.60 | $44.40 | $42.77 | 243,626 |
| 2017-11-02 | $43.70 | $44.00 | $43.21 | $43.70 | $42.09 | 171,666 |
| 2017-11-01 | $45.00 | $45.20 | $43.75 | $43.80 | $42.19 | 351,141 |
| 2017-10-31 | $44.35 | $45.25 | $44.25 | $45.00 | $43.34 | 288,203 |
| 2017-10-30 | $44.70 | $45.13 | $43.91 | $44.30 | $42.67 | 203,948 |
| 2017-10-27 | $44.50 | $45.10 | $44.15 | $44.80 | $43.15 | 314,028 |
| 2017-10-26 | $43.55 | $44.65 | $43.13 | $44.60 | $42.96 | 304,434 |
| 2017-10-25 | $43.05 | $43.70 | $42.60 | $43.50 | $41.90 | 177,828 |
| 2017-10-24 | $42.65 | $43.35 | $42.60 | $43.15 | $41.56 | 199,438 |
| 2017-10-23 | $42.15 | $42.70 | $42.05 | $42.45 | $40.89 | 210,929 |
| 2017-10-20 | $42.05 | $42.40 | $41.50 | $42.30 | $40.74 | 216,003 |
| 2017-10-19 | $42.00 | $42.60 | $41.63 | $41.95 | $40.41 | 233,580 |
| 2017-10-18 | $42.05 | $42.80 | $41.66 | $42.30 | $40.74 | 196,330 |
| 2017-10-17 | $42.30 | $42.78 | $41.61 | $42.25 | $40.70 | 186,962 |
| 2017-10-16 | $41.05 | $42.60 | $41.05 | $42.38 | $40.82 | 255,078 |
| 2017-10-13 | $41.55 | $41.90 | $41.10 | $41.30 | $39.78 | 246,904 |
| 2017-10-12 | $41.65 | $42.05 | $41.35 | $41.60 | $40.07 | 190,464 |
| 2017-10-11 | $41.90 | $42.55 | $41.40 | $41.80 | $40.26 | 300,826 |
| 2017-10-10 | $42.75 | $42.90 | $42.08 | $42.30 | $40.74 | 201,637 |
| 2017-10-09 | $42.20 | $43.10 | $42.20 | $42.70 | $41.13 | 221,605 |
| 2017-10-06 | $43.50 | $43.60 | $42.15 | $42.35 | $40.79 | 407,758 |
| 2017-10-05 | $44.50 | $45.00 | $43.30 | $43.45 | $41.85 | 437,662 |
| 2017-10-04 | $43.65 | $44.70 | $43.61 | $44.60 | $42.96 | 501,300 |
| 2017-10-03 | $43.60 | $44.85 | $42.35 | $43.50 | $41.90 | 1,031,443 |
| 2017-10-02 | $38.60 | $42.50 | $38.51 | $41.65 | $40.12 | 675,495 |
| 2017-09-29 | $40.75 | $42.20 | $40.74 | $41.10 | $39.59 | 584,841 |
| 2017-09-28 | $40.75 | $40.85 | $40.46 | $40.70 | $39.20 | 179,127 |
| 2017-09-27 | $40.55 | $40.80 | $40.10 | $40.80 | $39.30 | 237,470 |
| 2017-09-26 | $40.60 | $40.95 | $40.10 | $40.70 | $39.20 | 356,589 |
| 2017-09-25 | $40.90 | $41.30 | $40.45 | $40.80 | $39.30 | 224,584 |
| 2017-09-22 | $41.20 | $41.70 | $40.80 | $40.95 | $39.44 | 324,193 |
| 2017-09-21 | $41.30 | $41.40 | $40.35 | $41.15 | $39.64 | 258,159 |
| 2017-09-20 | $39.40 | $41.60 | $39.15 | $41.55 | $40.02 | 483,771 |
| 2017-09-19 | $39.70 | $40.30 | $39.45 | $39.60 | $38.14 | 290,126 |
| 2017-09-18 | $39.25 | $40.40 | $39.25 | $39.85 | $38.38 | 343,003 |
| 2017-09-15 | $38.15 | $39.83 | $37.55 | $39.40 | $37.95 | 495,643 |
| 2017-09-14 | $37.85 | $38.05 | $37.55 | $38.00 | $36.60 | 254,861 |
| 2017-09-13 | $37.80 | $38.10 | $37.75 | $37.95 | $36.55 | 279,000 |
| 2017-09-12 | $38.25 | $38.50 | $37.75 | $37.95 | $36.55 | 306,751 |
| 2017-09-11 | $37.30 | $38.85 | $37.15 | $38.25 | $36.84 | 404,727 |
| 2017-09-08 | $36.85 | $37.65 | $36.70 | $37.40 | $36.02 | 259,501 |
| 2017-09-07 | $37.10 | $37.55 | $36.50 | $36.95 | $35.59 | 213,382 |
| 2017-09-06 | $36.90 | $37.15 | $36.10 | $37.10 | $35.73 | 483,872 |
| 2017-09-05 | $35.55 | $37.20 | $35.55 | $37.10 | $35.73 | 351,298 |
| 2017-09-01 | $36.40 | $36.45 | $35.48 | $35.65 | $34.34 | 223,973 |
| 2017-08-31 | $36.10 | $36.50 | $35.95 | $36.45 | $35.11 | 299,873 |
| 2017-08-30 | $35.75 | $36.28 | $35.70 | $36.20 | $34.87 | 277,896 |
| 2017-08-29 | $36.10 | $36.20 | $35.20 | $35.90 | $34.58 | 332,661 |
| 2017-08-28 | $34.60 | $36.50 | $34.55 | $36.30 | $34.96 | 425,429 |
| 2017-08-25 | $34.30 | $34.60 | $34.03 | $34.60 | $33.33 | 242,730 |
| 2017-08-24 | $34.80 | $34.90 | $34.18 | $34.40 | $33.13 | 242,012 |
| 2017-08-23 | $35.15 | $35.45 | $34.80 | $34.85 | $33.57 | 213,833 |
| 2017-08-22 | $34.30 | $35.25 | $34.30 | $35.15 | $33.86 | 242,458 |
| 2017-08-21 | $35.30 | $35.40 | $34.35 | $34.45 | $33.18 | 448,880 |
| 2017-08-18 | $35.35 | $35.58 | $35.05 | $35.30 | $34.00 | 281,995 |
| 2017-08-17 | $35.65 | $36.10 | $35.36 | $35.60 | $34.29 | 260,044 |
| 2017-08-16 | $36.35 | $36.90 | $35.65 | $35.75 | $34.43 | 292,446 |
| 2017-08-15 | $37.00 | $37.05 | $36.45 | $36.50 | $35.16 | 148,237 |
| 2017-08-14 | $36.40 | $37.23 | $36.15 | $37.05 | $35.69 | 259,400 |
| 2017-08-11 | $35.95 | $36.65 | $35.85 | $36.30 | $34.96 | 206,356 |
| 2017-08-10 | $35.65 | $36.57 | $35.65 | $36.10 | $34.77 | 147,858 |
| 2017-08-09 | $36.10 | $36.45 | $35.55 | $35.75 | $34.43 | 269,086 |
| 2017-08-08 | $36.65 | $37.25 | $35.95 | $36.20 | $34.87 | 237,222 |
| 2017-08-07 | $36.55 | $37.45 | $36.45 | $36.85 | $35.49 | 265,920 |
| 2017-08-04 | $37.60 | $37.75 | $36.65 | $36.70 | $35.35 | 288,217 |
| 2017-08-03 | $37.80 | $38.40 | $37.55 | $37.60 | $36.22 | 170,382 |
| 2017-08-02 | $37.95 | $38.40 | $37.60 | $37.90 | $36.51 | 220,550 |
| 2017-08-01 | $38.15 | $38.28 | $37.50 | $38.00 | $36.60 | 263,668 |
| 2017-07-31 | $38.30 | $38.70 | $37.40 | $38.15 | $36.75 | 320,769 |
| 2017-07-28 | $38.50 | $39.09 | $37.95 | $38.35 | $36.94 | 320,699 |
| 2017-07-27 | $37.40 | $38.30 | $37.35 | $38.05 | $36.65 | 314,709 |
| 2017-07-26 | $36.90 | $38.00 | $36.30 | $37.50 | $36.12 | 305,408 |
| 2017-07-25 | $34.65 | $37.10 | $34.60 | $37.05 | $35.69 | 468,063 |
| 2017-07-24 | $34.55 | $35.45 | $33.40 | $34.85 | $33.57 | 965,792 |
| 2017-07-21 | $36.50 | $37.20 | $36.03 | $37.10 | $35.73 | 463,864 |
| 2017-07-20 | $35.40 | $36.10 | $35.40 | $36.10 | $34.77 | 311,829 |
| 2017-07-19 | $35.30 | $35.65 | $35.15 | $35.55 | $34.24 | 291,948 |
| 2017-07-18 | $35.45 | $35.53 | $35.05 | $35.45 | $34.15 | 368,642 |
| 2017-07-17 | $36.05 | $36.13 | $35.00 | $35.55 | $34.24 | 508,798 |
| 2017-07-14 | $36.50 | $36.55 | $35.95 | $36.20 | $34.87 | 347,600 |
| 2017-07-13 | $36.05 | $36.70 | $35.90 | $36.60 | $35.25 | 112,608 |
| 2017-07-12 | $36.20 | $36.35 | $35.70 | $36.25 | $34.92 | 410,944 |
| 2017-07-11 | $36.20 | $36.62 | $35.66 | $36.10 | $34.77 | 508,392 |
| 2017-07-10 | $37.95 | $38.40 | $36.05 | $36.35 | $35.01 | 496,955 |
| 2017-07-07 | $38.15 | $38.73 | $38.15 | $38.45 | $37.03 | 346,658 |
| 2017-07-06 | $39.00 | $39.00 | $38.15 | $38.30 | $36.89 | 451,244 |
| 2017-07-05 | $39.35 | $39.50 | $38.90 | $39.05 | $37.61 | 220,939 |
| 2017-07-03 | $39.55 | $40.20 | $39.20 | $39.35 | $37.90 | 187,925 |
| 2017-06-30 | $39.15 | $39.70 | $39.00 | $39.60 | $38.14 | 236,808 |
| 2017-06-29 | $38.70 | $39.75 | $38.60 | $39.20 | $37.76 | 313,866 |
| 2017-06-28 | $38.15 | $38.80 | $37.85 | $38.80 | $37.37 | 261,205 |
| 2017-06-27 | $38.05 | $38.53 | $37.70 | $38.15 | $36.75 | 202,908 |
| 2017-06-26 | $38.20 | $38.53 | $38.05 | $38.20 | $36.79 | 180,104 |
| 2017-06-23 | $37.65 | $38.35 | $37.60 | $38.10 | $36.70 | 286,195 |
| 2017-06-22 | $37.65 | $38.30 | $37.40 | $37.70 | $36.31 | 363,846 |
| 2017-06-21 | $37.45 | $37.88 | $37.36 | $37.75 | $36.36 | 242,448 |
| 2017-06-20 | $37.90 | $38.00 | $37.35 | $37.60 | $36.22 | 290,976 |
| 2017-06-19 | $37.30 | $38.00 | $36.60 | $38.00 | $36.60 | 360,368 |
| 2017-06-16 | $37.65 | $37.85 | $35.30 | $37.35 | $35.98 | 797,061 |
| 2017-06-15 | $39.40 | $39.60 | $39.05 | $39.10 | $37.66 | 143,508 |
| 2017-06-14 | $39.30 | $39.80 | $39.05 | $39.65 | $38.19 | 219,997 |
| 2017-06-13 | $39.55 | $39.75 | $38.73 | $39.50 | $38.05 | 225,593 |
| 2017-06-12 | $38.30 | $40.03 | $38.28 | $39.70 | $38.24 | 284,382 |
| 2017-06-09 | $38.45 | $38.70 | $38.15 | $38.50 | $37.08 | 314,721 |
| 2017-06-08 | $38.15 | $38.50 | $37.95 | $38.25 | $36.84 | 246,639 |
| 2017-06-07 | $38.30 | $38.90 | $38.05 | $38.20 | $36.79 | 281,046 |
| 2017-06-06 | $38.70 | $38.70 | $37.98 | $38.45 | $37.03 | 263,828 |
| 2017-06-05 | $38.35 | $39.15 | $38.10 | $38.75 | $37.32 | 222,996 |
| 2017-06-02 | $37.75 | $38.75 | $37.75 | $38.55 | $37.13 | 225,706 |
| 2017-06-01 | $37.05 | $37.90 | $36.71 | $37.80 | $36.41 | 216,992 |
| 2017-05-31 | $38.00 | $38.20 | $37.10 | $37.20 | $35.83 | 509,026 |
| 2017-05-30 | $39.65 | $39.70 | $37.93 | $38.00 | $36.60 | 487,151 |
| 2017-05-26 | $41.25 | $41.43 | $40.55 | $40.65 | $39.15 | 332,203 |
| 2017-05-25 | $40.40 | $41.28 | $40.25 | $41.25 | $39.73 | 406,729 |
| 2017-05-24 | $40.20 | $40.88 | $40.20 | $40.40 | $38.91 | 354,079 |
| 2017-05-23 | $40.20 | $40.45 | $39.95 | $40.35 | $38.86 | 241,008 |
| 2017-05-22 | $39.00 | $40.15 | $38.86 | $40.05 | $38.58 | 359,517 |
| 2017-05-19 | $38.50 | $39.05 | $38.25 | $38.90 | $37.47 | 236,293 |
| 2017-05-18 | $38.00 | $38.70 | $38.00 | $38.60 | $37.18 | 154,307 |
| 2017-05-17 | $37.50 | $38.38 | $37.41 | $38.20 | $36.79 | 262,557 |
| 2017-05-16 | $37.70 | $37.90 | $37.55 | $37.70 | $36.31 | 192,610 |
| 2017-05-15 | $37.00 | $37.90 | $37.00 | $37.65 | $36.26 | 235,484 |
| 2017-05-12 | $37.30 | $37.50 | $37.00 | $37.15 | $35.78 | 180,863 |
| 2017-05-11 | $36.90 | $37.55 | $36.60 | $37.45 | $36.07 | 212,717 |
| 2017-05-10 | $37.20 | $37.40 | $36.95 | $37.05 | $35.69 | 163,017 |
| 2017-05-09 | $37.75 | $38.10 | $37.30 | $37.30 | $35.93 | 269,287 |
| 2017-05-08 | $37.70 | $37.90 | $37.45 | $37.80 | $36.41 | 209,518 |
| 2017-05-05 | $37.10 | $37.85 | $37.03 | $37.85 | $36.46 | 192,258 |
| 2017-05-04 | $36.70 | $37.30 | $36.47 | $37.15 | $35.78 | 266,318 |
| 2017-05-03 | $36.60 | $36.80 | $36.35 | $36.70 | $35.35 | 223,055 |
| 2017-05-02 | $37.00 | $37.05 | $36.30 | $36.70 | $35.35 | 393,816 |
| 2017-05-01 | $37.70 | $37.95 | $36.95 | $37.05 | $35.69 | 604,506 |
| 2017-04-28 | $38.65 | $38.90 | $37.65 | $37.75 | $36.36 | 838,444 |
| 2017-04-27 | $38.60 | $38.90 | $38.10 | $38.80 | $37.37 | 573,985 |
| 2017-04-26 | $38.70 | $39.45 | $38.65 | $38.70 | $37.28 | 428,499 |
| 2017-04-25 | $38.70 | $38.95 | $38.14 | $38.70 | $37.28 | 907,017 |
| 2017-04-24 | $39.90 | $39.90 | $38.80 | $38.80 | $37.37 | 562,849 |
| 2017-04-21 | $38.55 | $39.78 | $38.55 | $39.55 | $38.09 | 443,934 |
| 2017-04-20 | $38.40 | $39.00 | $38.33 | $39.00 | $37.56 | 256,381 |
| 2017-04-19 | $38.35 | $38.90 | $38.35 | $38.50 | $37.08 | 312,158 |
| 2017-04-18 | $38.25 | $38.65 | $38.25 | $38.45 | $37.03 | 235,277 |
| 2017-04-17 | $38.55 | $38.85 | $38.30 | $38.60 | $37.18 | 328,665 |
| 2017-04-13 | $38.45 | $38.63 | $37.93 | $38.58 | $37.16 | 263,557 |
| 2017-04-12 | $38.60 | $38.81 | $38.10 | $38.60 | $37.18 | 300,472 |
| 2017-04-11 | $37.75 | $38.63 | $37.75 | $38.50 | $37.08 | 434,189 |
| 2017-04-10 | $37.05 | $38.05 | $37.01 | $38.00 | $36.60 | 349,102 |
| 2017-04-07 | $37.55 | $37.90 | $37.15 | $37.20 | $35.83 | 320,821 |
| 2017-04-06 | $36.70 | $37.95 | $36.65 | $37.70 | $36.31 | 465,527 |
| 2017-04-05 | $36.85 | $37.38 | $36.58 | $36.65 | $35.30 | 406,415 |
| 2017-04-04 | $36.30 | $36.95 | $35.81 | $36.80 | $35.45 | 484,141 |
| 2017-04-03 | $37.05 | $37.55 | $36.35 | $36.35 | $35.01 | 423,042 |
| 2017-03-31 | $36.60 | $37.20 | $36.60 | $36.80 | $35.45 | 558,813 |
| 2017-03-30 | $36.95 | $37.25 | $36.43 | $36.80 | $35.45 | 465,307 |
| 2017-03-29 | $37.35 | $37.70 | $36.75 | $37.05 | $35.69 | 764,695 |
| 2017-03-28 | $37.05 | $37.70 | $36.60 | $37.55 | $36.17 | 872,010 |
| 2017-03-27 | $35.10 | $37.95 | $35.10 | $37.50 | $36.12 | 940,713 |
| 2017-03-24 | $37.15 | $37.50 | $36.90 | $37.35 | $35.98 | 509,916 |
| 2017-03-23 | $37.25 | $37.40 | $36.93 | $37.30 | $35.93 | 385,232 |
| 2017-03-22 | $39.00 | $39.25 | $37.03 | $37.15 | $35.78 | 598,522 |
| 2017-03-21 | $39.25 | $39.70 | $39.00 | $39.20 | $37.76 | 466,678 |
| 2017-03-20 | $38.35 | $39.35 | $38.05 | $39.20 | $37.76 | 338,300 |
| 2017-03-17 | $38.80 | $39.05 | $38.40 | $38.50 | $37.08 | 399,838 |
| 2017-03-16 | $38.50 | $39.05 | $38.15 | $39.00 | $37.56 | 336,734 |
| 2017-03-15 | $38.15 | $38.80 | $37.55 | $38.50 | $37.08 | 299,454 |
| 2017-03-14 | $39.20 | $39.20 | $38.00 | $38.15 | $36.75 | 161,143 |
| 2017-03-13 | $38.70 | $38.90 | $38.20 | $38.35 | $36.94 | 293,909 |
| 2017-03-10 | $38.90 | $39.08 | $38.35 | $38.80 | $37.37 | 288,432 |
| 2017-03-09 | $38.00 | $39.10 | $38.00 | $38.85 | $37.42 | 415,509 |
| 2017-03-08 | $37.20 | $38.45 | $37.00 | $37.95 | $36.55 | 489,255 |
| 2017-03-07 | $37.75 | $38.00 | $37.00 | $37.15 | $35.78 | 298,441 |
| 2017-03-06 | $37.35 | $37.85 | $36.80 | $37.80 | $36.41 | 593,827 |
| 2017-03-03 | $37.25 | $37.75 | $37.15 | $37.40 | $36.02 | 284,819 |
| 2017-03-02 | $38.00 | $38.25 | $37.25 | $37.40 | $36.02 | 352,745 |
| 2017-03-01 | $38.20 | $38.70 | $38.00 | $38.10 | $36.70 | 381,855 |
| 2017-02-28 | $37.90 | $38.45 | $37.75 | $37.95 | $36.55 | 358,757 |
| 2017-02-27 | $37.80 | $38.20 | $37.60 | $38.05 | $36.65 | 527,528 |
| 2017-02-24 | $37.90 | $38.20 | $37.55 | $37.95 | $36.55 | 410,002 |
| 2017-02-23 | $38.50 | $38.85 | $38.00 | $38.10 | $36.70 | 261,794 |
| 2017-02-22 | $38.30 | $38.65 | $38.00 | $38.40 | $36.99 | 304,078 |
| 2017-02-21 | $38.55 | $39.20 | $38.30 | $38.45 | $37.03 | 659,933 |
| 2017-02-17 | $38.80 | $38.95 | $38.15 | $38.65 | $37.23 | 351,783 |
| 2017-02-16 | $39.20 | $39.60 | $38.65 | $38.95 | $37.52 | 360,430 |
| 2017-02-15 | $38.90 | $39.65 | $38.90 | $39.20 | $37.76 | 342,288 |
| 2017-02-14 | $39.20 | $39.30 | $38.55 | $39.05 | $37.61 | 389,428 |
| 2017-02-13 | $39.45 | $40.05 | $39.20 | $39.20 | $37.76 | 338,851 |
| 2017-02-10 | $40.00 | $40.13 | $39.20 | $39.40 | $37.95 | 376,620 |
| 2017-02-09 | $38.75 | $40.25 | $38.50 | $39.85 | $38.38 | 418,499 |
| 2017-02-08 | $38.90 | $39.05 | $37.95 | $38.85 | $37.42 | 360,181 |
| 2017-02-07 | $39.55 | $39.60 | $38.85 | $39.05 | $37.61 | 441,835 |
| 2017-02-06 | $41.15 | $41.25 | $39.40 | $39.60 | $38.14 | 572,290 |
| 2017-02-03 | $41.85 | $42.05 | $41.10 | $41.15 | $39.64 | 326,709 |
| 2017-02-02 | $42.00 | $42.60 | $41.75 | $41.85 | $40.31 | 243,338 |
| 2017-02-01 | $41.75 | $42.35 | $41.61 | $42.05 | $40.50 | 398,877 |
| 2017-01-31 | $41.40 | $41.95 | $41.40 | $41.70 | $40.17 | 478,437 |
| 2017-01-30 | $41.30 | $42.00 | $40.90 | $41.55 | $40.02 | 264,343 |
| 2017-01-27 | $42.20 | $42.50 | $41.30 | $41.40 | $39.88 | 269,958 |
| 2017-01-26 | $42.65 | $43.00 | $42.10 | $42.20 | $40.65 | 196,752 |
| 2017-01-25 | $43.15 | $43.58 | $42.50 | $42.75 | $41.18 | 313,938 |
| 2017-01-24 | $43.80 | $44.10 | $43.35 | $43.40 | $41.80 | 201,034 |
| 2017-01-23 | $43.15 | $44.20 | $43.15 | $43.75 | $42.14 | 269,393 |
| 2017-01-20 | $43.20 | $43.65 | $43.15 | $43.50 | $41.90 | 364,561 |
| 2017-01-19 | $43.95 | $43.95 | $42.75 | $43.10 | $41.51 | 254,121 |
| 2017-01-18 | $43.30 | $43.85 | $42.35 | $43.75 | $42.14 | 448,139 |
| 2017-01-17 | $42.75 | $43.65 | $42.45 | $43.40 | $41.80 | 564,665 |
| 2017-01-13 | $43.15 | $43.95 | $42.80 | $43.00 | $41.42 | 317,044 |
| 2017-01-12 | $44.10 | $44.35 | $42.85 | $42.95 | $41.37 | 541,913 |
| 2017-01-11 | $43.70 | $45.75 | $43.63 | $44.45 | $42.81 | 599,415 |
| 2017-01-10 | $44.15 | $44.40 | $43.35 | $43.60 | $42.00 | 708,348 |
| 2017-01-09 | $43.05 | $44.40 | $42.45 | $44.15 | $42.53 | 570,073 |
| 2017-01-06 | $43.95 | $44.00 | $42.96 | $43.05 | $41.47 | 305,904 |
| 2017-01-05 | $44.15 | $44.50 | $43.00 | $43.90 | $42.28 | 388,507 |
| 2017-01-04 | $43.60 | $44.95 | $43.50 | $44.05 | $42.43 | 435,408 |
| 2017-01-03 | $44.00 | $44.32 | $42.70 | $43.75 | $42.14 | 563,308 |
| 2016-12-30 | $43.65 | $44.55 | $43.20 | $44.18 | $42.55 | 392,342 |
| 2016-12-29 | $44.55 | $44.95 | $43.40 | $43.70 | $42.09 | 385,849 |
| 2016-12-28 | $45.05 | $45.40 | $43.50 | $44.45 | $42.81 | 504,803 |
| 2016-12-27 | $44.75 | $46.15 | $44.21 | $45.45 | $43.78 | 587,284 |
| 2016-12-23 | $41.15 | $45.93 | $40.97 | $44.95 | $43.30 | 1,596,632 |
| 2016-12-22 | $42.40 | $42.90 | $41.90 | $42.00 | $40.45 | 340,070 |
| 2016-12-21 | $43.50 | $43.85 | $42.65 | $42.70 | $41.13 | 369,011 |
| 2016-12-20 | $42.90 | $43.40 | $42.45 | $43.25 | $41.66 | 306,384 |
| 2016-12-19 | $43.40 | $43.45 | $42.45 | $43.05 | $41.47 | 563,505 |
| 2016-12-16 | $41.30 | $43.65 | $40.85 | $43.25 | $41.66 | 1,564,667 |
| 2016-12-15 | $40.75 | $41.78 | $40.70 | $41.25 | $39.73 | 508,055 |
| 2016-12-14 | $42.25 | $42.25 | $40.40 | $40.80 | $39.30 | 113,112 |
| 2016-12-13 | $40.50 | $42.50 | $40.50 | $42.25 | $40.70 | 166,383 |
| 2016-12-12 | $39.95 | $40.70 | $39.95 | $40.55 | $39.06 | 619,883 |
| 2016-12-09 | $39.00 | $40.60 | $39.00 | $40.20 | $38.72 | 472,336 |
| 2016-12-08 | $39.85 | $40.70 | $39.50 | $39.70 | $38.24 | 309,722 |
| 2016-12-07 | $39.30 | $40.60 | $39.00 | $40.40 | $38.91 | 246,333 |
| 2016-12-06 | $39.75 | $40.10 | $39.26 | $39.65 | $38.19 | 362,332 |
| 2016-12-05 | $39.55 | $40.65 | $39.40 | $39.75 | $38.29 | 282,624 |
| 2016-12-02 | $40.60 | $40.65 | $38.85 | $39.65 | $38.19 | 361,752 |
| 2016-12-01 | $40.25 | $41.50 | $40.20 | $40.95 | $39.44 | 391,711 |
| 2016-11-30 | $40.10 | $40.98 | $39.85 | $40.70 | $39.20 | 249,780 |
| 2016-11-29 | $40.85 | $41.00 | $39.90 | $40.00 | $38.53 | 233,958 |
| 2016-11-28 | $40.05 | $41.21 | $40.00 | $40.95 | $39.44 | 350,784 |
| 2016-11-25 | $39.60 | $40.35 | $39.60 | $40.35 | $38.86 | 180,174 |
| 2016-11-23 | $39.75 | $39.95 | $39.55 | $39.75 | $38.29 | 177,653 |
| 2016-11-22 | $40.05 | $40.50 | $39.80 | $39.98 | $38.50 | 289,676 |
| 2016-11-21 | $39.80 | $40.05 | $39.65 | $39.95 | $38.48 | 303,710 |
| 2016-11-18 | $39.85 | $40.60 | $39.75 | $40.00 | $38.53 | 270,320 |
| 2016-11-17 | $39.60 | $40.20 | $39.40 | $39.95 | $38.48 | 136,177 |
| 2016-11-16 | $40.15 | $40.55 | $39.60 | $39.75 | $38.29 | 442,615 |
| 2016-11-15 | $41.85 | $41.95 | $40.11 | $40.15 | $38.67 | 345,886 |
| 2016-11-14 | $41.15 | $42.23 | $40.65 | $41.95 | $40.41 | 483,426 |
| 2016-11-11 | $39.40 | $41.45 | $39.30 | $40.95 | $39.44 | 595,028 |
| 2016-11-10 | $38.30 | $39.70 | $38.10 | $39.45 | $38.00 | 406,186 |
| 2016-11-09 | $36.20 | $38.30 | $36.06 | $38.05 | $36.65 | 272,557 |
| 2016-11-08 | $37.10 | $37.60 | $36.50 | $36.75 | $35.40 | 388,718 |
| 2016-11-07 | $36.50 | $38.05 | $36.50 | $37.30 | $35.93 | 301,333 |
| 2016-11-04 | $37.05 | $37.30 | $35.65 | $36.50 | $35.16 | 759,750 |
| 2016-11-03 | $37.65 | $38.15 | $37.08 | $37.30 | $35.93 | 317,625 |
| 2016-11-02 | $37.95 | $38.50 | $37.80 | $37.85 | $36.46 | 247,789 |
| 2016-11-01 | $38.40 | $38.65 | $37.85 | $38.15 | $36.75 | 372,778 |
| 2016-10-31 | $37.90 | $39.00 | $37.85 | $38.65 | $37.23 | 398,186 |
| 2016-10-28 | $37.59 | $38.50 | $37.49 | $38.16 | $36.76 | 405,738 |
| 2016-10-27 | $37.40 | $38.03 | $37.28 | $37.69 | $36.30 | 265,776 |
| 2016-10-26 | $37.85 | $37.93 | $37.27 | $37.41 | $36.03 | 224,369 |
| 2016-10-25 | $38.00 | $38.18 | $37.90 | $37.97 | $36.57 | 310,378 |
| 2016-10-24 | $37.00 | $38.18 | $36.75 | $38.00 | $36.60 | 417,280 |
| 2016-10-21 | $36.92 | $37.06 | $36.45 | $37.05 | $35.69 | 493,639 |
| 2016-10-20 | $37.48 | $37.56 | $36.62 | $36.90 | $35.54 | 764,379 |
| 2016-10-19 | $37.50 | $37.71 | $37.22 | $37.63 | $36.25 | 389,725 |
| 2016-10-18 | $38.01 | $38.20 | $37.60 | $37.64 | $36.25 | 334,582 |
| 2016-10-17 | $38.36 | $38.50 | $37.92 | $37.93 | $36.53 | 394,489 |
| 2016-10-14 | $38.40 | $38.87 | $38.33 | $38.42 | $37.01 | 284,077 |
| 2016-10-13 | $37.78 | $38.81 | $37.78 | $38.45 | $37.03 | 387,124 |
| 2016-10-12 | $38.46 | $38.79 | $37.99 | $38.03 | $36.63 | 363,200 |
| 2016-10-11 | $38.99 | $39.10 | $38.46 | $38.65 | $37.23 | 399,613 |
| 2016-10-10 | $38.50 | $38.99 | $38.47 | $38.90 | $37.47 | 368,292 |
| 2016-10-07 | $38.56 | $39.06 | $37.85 | $38.59 | $37.17 | 691,274 |
| 2016-10-06 | $38.01 | $38.82 | $38.01 | $38.56 | $37.14 | 399,210 |
| 2016-10-05 | $37.84 | $38.75 | $37.52 | $38.25 | $36.84 | 942,459 |
| 2016-10-04 | $38.00 | $38.39 | $37.92 | $38.02 | $36.62 | 1,450,885 |
| 2016-10-03 | $38.05 | $38.40 | $37.11 | $38.27 | $36.86 | 1,734,981 |
| 2016-09-30 | $39.48 | $39.79 | $38.39 | $38.54 | $37.12 | 1,069,014 |
| 2016-09-29 | $39.85 | $40.23 | $39.32 | $39.68 | $38.22 | 986,675 |
| 2016-09-28 | $40.90 | $40.93 | $39.84 | $40.34 | $38.86 | 1,078,127 |
| 2016-09-27 | $40.66 | $40.95 | $40.36 | $40.80 | $39.30 | 943,613 |
| 2016-09-26 | $40.35 | $42.55 | $40.00 | $41.08 | $39.57 | 1,613,794 |
| 2016-09-23 | $42.00 | $42.48 | $41.99 | $42.17 | $40.62 | 533,452 |
| 2016-09-22 | $43.01 | $43.42 | $42.17 | $42.21 | $40.66 | 450,059 |
| 2016-09-21 | $42.18 | $42.72 | $42.05 | $42.72 | $41.15 | 344,790 |
| 2016-09-20 | $42.95 | $43.32 | $42.21 | $42.23 | $40.68 | 222,114 |
| 2016-09-19 | $42.24 | $43.00 | $42.22 | $42.88 | $41.30 | 376,501 |
| 2016-09-16 | $42.47 | $42.83 | $42.24 | $42.24 | $40.69 | 599,155 |
| 2016-09-15 | $42.82 | $42.98 | $42.20 | $42.43 | $40.87 | 478,392 |
| 2016-09-14 | $43.52 | $43.76 | $42.43 | $42.82 | $41.24 | 420,818 |
| 2016-09-13 | $44.00 | $44.00 | $43.49 | $43.70 | $42.09 | 343,639 |
| 2016-09-12 | $43.70 | $44.10 | $43.43 | $44.03 | $42.41 | 318,844 |
| 2016-09-09 | $44.50 | $44.96 | $43.43 | $43.46 | $41.86 | 445,622 |
| 2016-09-08 | $44.73 | $44.99 | $44.38 | $44.68 | $43.04 | 295,618 |
| 2016-09-07 | $44.25 | $44.74 | $44.02 | $44.72 | $43.07 | 356,232 |
| 2016-09-06 | $43.75 | $44.39 | $43.75 | $44.38 | $42.75 | 342,252 |
| 2016-09-02 | $44.25 | $45.25 | $43.75 | $43.78 | $42.17 | 561,901 |
| 2016-09-01 | $45.88 | $45.88 | $43.93 | $44.06 | $42.44 | 649,752 |
| 2016-08-31 | $45.92 | $46.47 | $45.12 | $45.94 | $44.25 | 1,170,906 |
| 2016-08-30 | $45.24 | $46.27 | $44.94 | $46.15 | $44.45 | 706,279 |
| 2016-08-29 | $44.00 | $45.16 | $44.00 | $45.07 | $43.41 | 491,351 |
| 2016-08-26 | $44.55 | $44.59 | $43.44 | $44.08 | $42.46 | 625,813 |
| 2016-08-25 | $44.39 | $44.63 | $44.13 | $44.41 | $42.78 | 408,509 |
| 2016-08-24 | $44.45 | $44.64 | $44.00 | $44.26 | $42.63 | 600,284 |
| 2016-08-23 | $44.08 | $44.57 | $43.43 | $44.21 | $42.58 | 437,389 |
| 2016-08-22 | $43.91 | $44.00 | $43.62 | $43.85 | $42.24 | 416,525 |
| 2016-08-19 | $43.80 | $43.92 | $43.30 | $43.71 | $42.10 | 377,142 |
| 2016-08-18 | $43.44 | $43.93 | $43.38 | $43.70 | $42.09 | 430,102 |
| 2016-08-17 | $42.01 | $43.27 | $41.78 | $43.24 | $41.65 | 523,358 |
| 2016-08-16 | $42.20 | $42.27 | $41.80 | $41.83 | $40.29 | 422,614 |
| 2016-08-15 | $42.14 | $42.60 | $42.10 | $42.19 | $40.64 | 466,184 |
| 2016-08-12 | $42.15 | $42.41 | $41.71 | $42.05 | $40.50 | 418,856 |
| 2016-08-11 | $42.76 | $42.80 | $41.57 | $41.93 | $40.39 | 929,072 |
| 2016-08-10 | $43.21 | $43.31 | $42.25 | $42.81 | $41.23 | 389,144 |
| 2016-08-09 | $43.18 | $44.24 | $43.11 | $43.13 | $41.54 | 716,640 |
| 2016-08-08 | $43.46 | $43.74 | $43.14 | $43.41 | $41.81 | 445,654 |
| 2016-08-05 | $42.85 | $43.40 | $42.82 | $43.39 | $41.79 | 565,954 |
| 2016-08-04 | $42.70 | $43.04 | $42.24 | $42.81 | $41.23 | 437,335 |
| 2016-08-03 | $41.68 | $43.61 | $41.60 | $42.55 | $40.98 | 814,665 |
| 2016-08-02 | $41.50 | $41.88 | $41.05 | $41.46 | $39.93 | 536,512 |
| 2016-08-01 | $42.13 | $42.33 | $41.31 | $41.54 | $40.01 | 616,722 |
| 2016-07-29 | $40.44 | $42.40 | $40.41 | $41.90 | $40.36 | 836,560 |
| 2016-07-28 | $40.94 | $41.09 | $40.45 | $40.49 | $39.00 | 439,232 |
| 2016-07-27 | $40.98 | $41.03 | $40.50 | $40.85 | $39.35 | 518,806 |
| 2016-07-26 | $41.06 | $41.53 | $40.60 | $40.97 | $39.46 | 573,808 |
| 2016-07-25 | $40.58 | $41.58 | $40.58 | $40.89 | $39.39 | 733,673 |
| 2016-07-22 | $41.54 | $41.84 | $40.50 | $40.58 | $39.09 | 748,296 |
| 2016-07-21 | $41.30 | $41.58 | $40.55 | $41.33 | $39.81 | 1,008,707 |
| 2016-07-20 | $41.77 | $41.90 | $40.02 | $41.30 | $39.78 | 1,880,922 |
| 2016-07-19 | $44.00 | $44.41 | $41.55 | $41.77 | $40.23 | 1,484,016 |
| 2016-07-18 | $44.65 | $46.71 | $44.04 | $44.18 | $42.55 | 1,743,138 |
| 2016-07-15 | $44.68 | $45.00 | $43.91 | $44.15 | $42.53 | 551,943 |
| 2016-07-14 | $45.97 | $46.08 | $44.61 | $44.78 | $43.13 | 454,922 |
| 2016-07-13 | $45.53 | $46.00 | $45.40 | $45.75 | $44.07 | 450,065 |
| 2016-07-12 | $45.86 | $46.18 | $45.45 | $45.53 | $43.85 | 487,554 |
| 2016-07-11 | $45.57 | $46.11 | $45.35 | $45.68 | $44.00 | 502,989 |
| 2016-07-08 | $45.71 | $45.82 | $45.20 | $45.62 | $43.94 | 495,935 |
| 2016-07-07 | $46.06 | $46.09 | $44.95 | $45.19 | $43.53 | 681,254 |
| 2016-07-06 | $44.53 | $45.65 | $44.06 | $45.23 | $43.57 | 546,315 |
| 2016-07-05 | $45.21 | $45.48 | $44.43 | $44.48 | $42.84 | 675,609 |
| 2016-07-01 | $44.65 | $45.10 | $44.34 | $44.59 | $42.95 | 470,722 |
| 2016-06-30 | $43.95 | $44.75 | $43.72 | $44.32 | $42.69 | 819,381 |
| 2016-06-29 | $42.31 | $43.75 | $42.18 | $43.45 | $41.85 | 572,911 |
| 2016-06-28 | $42.04 | $42.96 | $41.52 | $41.91 | $40.37 | 733,947 |
| 2016-06-27 | $41.58 | $43.18 | $41.50 | $41.77 | $40.23 | 1,128,667 |
| 2016-06-24 | $40.88 | $42.04 | $40.75 | $41.82 | $40.28 | 725,488 |
| 2016-06-23 | $41.50 | $41.89 | $41.15 | $41.67 | $40.14 | 552,838 |
| 2016-06-22 | $41.30 | $41.30 | $40.87 | $41.00 | $39.49 | 457,440 |
| 2016-06-21 | $40.91 | $41.40 | $40.75 | $41.01 | $39.50 | 542,490 |
| 2016-06-20 | $41.26 | $41.67 | $40.60 | $40.60 | $39.11 | 691,890 |
| 2016-06-17 | $41.33 | $41.49 | $40.31 | $40.81 | $39.31 | 983,116 |
| 2016-06-16 | $40.92 | $42.42 | $40.51 | $41.19 | $39.67 | 966,150 |
| 2016-06-15 | $40.15 | $40.52 | $40.05 | $40.11 | $38.63 | 388,126 |
| 2016-06-14 | $40.31 | $40.59 | $39.60 | $40.26 | $38.78 | 738,589 |
| 2016-06-13 | $41.80 | $41.90 | $40.35 | $40.50 | $39.01 | 1,002,360 |
| 2016-06-10 | $43.09 | $43.17 | $41.73 | $42.04 | $40.49 | 463,419 |
| 2016-06-09 | $42.13 | $43.04 | $41.55 | $43.00 | $41.42 | 636,173 |
| 2016-06-08 | $42.95 | $42.95 | $41.80 | $42.42 | $40.86 | 1,024,691 |
| 2016-06-07 | $43.76 | $44.16 | $42.91 | $42.95 | $41.37 | 1,010,072 |
| 2016-06-06 | $44.32 | $44.73 | $43.81 | $43.89 | $42.27 | 532,877 |
| 2016-06-03 | $44.50 | $44.95 | $44.08 | $44.43 | $42.79 | 481,273 |
| 2016-06-02 | $45.20 | $45.56 | $44.00 | $44.54 | $42.90 | 720,404 |
| 2016-06-01 | $44.52 | $45.23 | $43.95 | $45.11 | $43.45 | 1,033,108 |
| 2016-05-31 | $45.59 | $45.72 | $44.11 | $44.50 | $42.86 | 753,983 |
| 2016-05-27 | $45.37 | $45.92 | $45.12 | $45.74 | $44.06 | 570,765 |
| 2016-05-26 | $45.00 | $45.94 | $45.00 | $45.60 | $43.92 | 524,140 |
| 2016-05-25 | $45.97 | $46.45 | $44.85 | $45.03 | $43.37 | 564,961 |
| 2016-05-24 | $45.58 | $45.98 | $45.17 | $45.82 | $44.13 | 734,202 |
| 2016-05-23 | $45.27 | $46.09 | $44.65 | $45.42 | $43.75 | 920,623 |
| 2016-05-20 | $45.62 | $46.23 | $45.38 | $45.45 | $43.78 | 410,276 |
| 2016-05-19 | $46.17 | $46.81 | $45.32 | $45.73 | $44.05 | 479,752 |
| 2016-05-18 | $46.74 | $47.07 | $45.79 | $46.55 | $44.84 | 582,738 |
| 2016-05-17 | $48.57 | $48.70 | $46.88 | $46.89 | $45.16 | 693,665 |
| 2016-05-16 | $48.95 | $49.20 | $48.44 | $48.72 | $46.93 | 386,371 |
| 2016-05-13 | $48.71 | $49.31 | $48.37 | $48.88 | $47.08 | 595,179 |
| 2016-05-12 | $48.80 | $49.43 | $48.53 | $49.07 | $47.26 | 395,866 |
| 2016-05-11 | $48.09 | $48.91 | $48.09 | $48.89 | $47.09 | 540,069 |
| 2016-05-10 | $48.81 | $49.04 | $47.62 | $48.36 | $46.58 | 698,678 |
| 2016-05-09 | $50.51 | $50.71 | $48.10 | $49.00 | $47.20 | 1,159,492 |
| 2016-05-06 | $52.20 | $52.28 | $50.86 | $51.65 | $49.75 | 727,501 |
| 2016-05-05 | $52.27 | $52.96 | $52.20 | $52.43 | $50.50 | 432,404 |
| 2016-05-04 | $51.68 | $52.46 | $51.60 | $52.13 | $50.21 | 645,190 |
| 2016-05-03 | $52.27 | $53.06 | $51.55 | $51.89 | $49.98 | 916,311 |
| 2016-05-02 | $50.90 | $52.49 | $50.84 | $52.41 | $50.48 | 822,184 |
| 2016-04-29 | $50.92 | $51.07 | $50.52 | $50.76 | $48.89 | 500,417 |
| 2016-04-28 | $50.08 | $50.97 | $50.08 | $50.94 | $49.07 | 521,756 |
| 2016-04-27 | $50.18 | $50.50 | $49.85 | $50.41 | $48.55 | 434,257 |
| 2016-04-26 | $49.83 | $50.26 | $49.73 | $50.26 | $48.41 | 605,720 |
| 2016-04-25 | $50.50 | $50.94 | $49.70 | $49.82 | $47.99 | 595,448 |
| 2016-04-22 | $50.15 | $51.05 | $50.00 | $50.66 | $48.37 | 562,609 |
| 2016-04-21 | $52.02 | $52.10 | $50.04 | $50.18 | $47.91 | 719,885 |
| 2016-04-20 | $51.41 | $52.68 | $51.41 | $51.99 | $49.64 | 542,395 |
| 2016-04-19 | $52.49 | $52.68 | $51.15 | $51.49 | $49.16 | 674,743 |
| 2016-04-18 | $51.95 | $52.90 | $51.60 | $52.25 | $49.89 | 619,417 |
| 2016-04-15 | $51.31 | $52.00 | $51.01 | $51.94 | $49.59 | 458,554 |
| 2016-04-14 | $51.77 | $51.94 | $51.15 | $51.41 | $49.08 | 508,552 |
| 2016-04-13 | $52.62 | $52.67 | $51.11 | $51.97 | $49.62 | 596,033 |
| 2016-04-12 | $51.53 | $52.88 | $51.10 | $52.39 | $50.02 | 522,331 |
| 2016-04-11 | $51.09 | $51.90 | $51.03 | $51.34 | $49.02 | 597,378 |
| 2016-04-08 | $52.40 | $52.40 | $50.92 | $51.14 | $48.83 | 730,056 |
| 2016-04-07 | $51.94 | $52.35 | $51.86 | $52.07 | $49.71 | 617,184 |
| 2016-04-06 | $52.16 | $52.26 | $51.75 | $52.03 | $49.68 | 738,459 |
| 2016-04-05 | $51.54 | $52.07 | $51.42 | $51.92 | $49.57 | 449,772 |
| 2016-04-04 | $52.36 | $52.53 | $51.64 | $51.86 | $49.51 | 481,361 |
| 2016-04-01 | $51.41 | $52.26 | $51.15 | $52.01 | $49.66 | 709,679 |
| 2016-03-31 | $51.50 | $51.91 | $50.44 | $51.91 | $49.56 | 964,832 |
| 2016-03-30 | $53.66 | $53.66 | $51.32 | $51.51 | $49.18 | 852,103 |
| 2016-03-29 | $53.75 | $53.89 | $52.41 | $53.40 | $50.98 | 1,114,729 |
| 2016-03-28 | $53.00 | $55.16 | $51.50 | $54.51 | $52.04 | 2,630,019 |
| 2016-03-24 | $50.57 | $50.60 | $49.40 | $50.12 | $47.85 | 1,058,947 |
| 2016-03-23 | $51.89 | $51.91 | $50.10 | $50.50 | $48.21 | 1,137,967 |
| 2016-03-22 | $51.70 | $52.16 | $50.41 | $51.30 | $48.98 | 827,372 |
| 2016-03-21 | $52.75 | $53.00 | $51.57 | $51.69 | $49.35 | 667,413 |
| 2016-03-18 | $52.70 | $52.84 | $51.27 | $52.69 | $50.31 | 833,897 |
| 2016-03-17 | $51.32 | $52.57 | $51.05 | $52.28 | $49.91 | 925,828 |
| 2016-03-16 | $50.47 | $52.07 | $50.35 | $51.50 | $49.17 | 523,143 |
| 2016-03-15 | $50.90 | $51.01 | $49.94 | $50.35 | $48.07 | 514,025 |
| 2016-03-14 | $51.68 | $51.70 | $50.58 | $50.90 | $48.60 | 575,291 |
| 2016-03-11 | $51.75 | $51.87 | $51.11 | $51.41 | $49.08 | 511,680 |
| 2016-03-10 | $53.00 | $53.00 | $50.77 | $51.36 | $49.04 | 644,134 |
| 2016-03-09 | $51.58 | $52.85 | $51.44 | $52.32 | $49.95 | 982,274 |
| 2016-03-08 | $51.11 | $51.63 | $50.33 | $51.18 | $48.86 | 679,853 |
| 2016-03-07 | $50.02 | $51.00 | $49.00 | $51.00 | $48.69 | 1,077,887 |
| 2016-03-04 | $54.20 | $54.96 | $49.90 | $50.38 | $48.10 | 1,814,130 |
| 2016-03-03 | $54.72 | $55.43 | $54.19 | $55.28 | $52.78 | 702,960 |
| 2016-03-02 | $53.28 | $54.92 | $52.49 | $54.91 | $52.43 | 603,860 |
| 2016-03-01 | $54.16 | $54.50 | $52.36 | $53.53 | $51.11 | 791,974 |
| 2016-02-29 | $52.83 | $53.95 | $52.48 | $53.38 | $50.96 | 719,822 |
| 2016-02-26 | $54.38 | $54.95 | $52.23 | $52.44 | $50.07 | 779,078 |
| 2016-02-25 | $52.85 | $54.28 | $52.67 | $54.11 | $51.66 | 816,643 |
| 2016-02-24 | $50.98 | $52.62 | $50.26 | $52.62 | $50.24 | 799,970 |
| 2016-02-23 | $50.58 | $51.01 | $49.69 | $51.01 | $48.70 | 680,355 |
| 2016-02-22 | $49.85 | $51.38 | $49.65 | $50.66 | $48.37 | 916,289 |
| 2016-02-19 | $48.90 | $49.60 | $47.25 | $49.35 | $47.12 | 652,461 |
| 2016-02-18 | $49.04 | $50.05 | $49.00 | $49.03 | $46.81 | 781,892 |
| 2016-02-17 | $49.48 | $49.95 | $48.19 | $49.04 | $46.82 | 602,623 |
| 2016-02-16 | $47.35 | $48.72 | $46.98 | $48.58 | $46.38 | 611,584 |
| 2016-02-12 | $47.42 | $47.93 | $46.37 | $46.91 | $44.79 | 563,868 |
| 2016-02-11 | $47.68 | $48.15 | $46.52 | $47.42 | $45.27 | 954,529 |
| 2016-02-10 | $49.04 | $50.10 | $47.76 | $48.50 | $46.31 | 1,193,475 |
| 2016-02-09 | $47.73 | $49.34 | $47.29 | $48.56 | $46.36 | 563,241 |
| 2016-02-08 | $46.26 | $48.43 | $45.60 | $48.14 | $45.96 | 555,077 |
| 2016-02-05 | $48.60 | $48.79 | $46.39 | $46.51 | $44.41 | 501,219 |
| 2016-02-04 | $48.56 | $49.86 | $47.80 | $48.37 | $46.18 | 470,192 |
| 2016-02-03 | $49.00 | $49.58 | $48.13 | $49.04 | $46.82 | 484,437 |
| 2016-02-02 | $48.59 | $49.11 | $47.76 | $48.53 | $46.33 | 438,523 |
| 2016-02-01 | $50.63 | $50.80 | $48.63 | $48.70 | $46.50 | 601,204 |
| 2016-01-29 | $50.00 | $50.47 | $49.46 | $50.47 | $48.19 | 732,949 |
| 2016-01-28 | $49.14 | $49.81 | $48.47 | $49.68 | $47.43 | 399,852 |
| 2016-01-27 | $50.00 | $50.16 | $48.75 | $49.03 | $46.81 | 602,874 |
| 2016-01-26 | $48.52 | $50.00 | $47.70 | $49.97 | $47.71 | 668,211 |
| 2016-01-25 | $48.91 | $49.10 | $47.42 | $48.25 | $46.07 | 672,561 |
| 2016-01-22 | $49.54 | $49.80 | $47.09 | $48.63 | $45.72 | 1,034,125 |
| 2016-01-21 | $48.00 | $49.17 | $46.02 | $48.91 | $45.98 | 1,217,884 |
| 2016-01-20 | $47.51 | $47.99 | $44.94 | $47.60 | $44.75 | 1,238,607 |
| 2016-01-19 | $51.09 | $51.56 | $47.00 | $47.65 | $44.80 | 1,035,806 |
| 2016-01-15 | $46.38 | $52.00 | $46.38 | $49.39 | $46.43 | 2,008,320 |
| 2016-01-14 | $46.47 | $47.45 | $45.67 | $46.97 | $44.16 | 614,199 |
| 2016-01-13 | $47.48 | $47.62 | $45.95 | $46.56 | $43.77 | 551,371 |
| 2016-01-12 | $47.03 | $47.67 | $46.43 | $47.21 | $44.38 | 545,167 |
| 2016-01-11 | $46.50 | $47.00 | $45.83 | $46.86 | $44.05 | 655,453 |
| 2016-01-08 | $46.80 | $47.58 | $45.78 | $46.10 | $43.34 | 951,645 |
| 2016-01-07 | $45.05 | $47.20 | $45.01 | $46.98 | $44.17 | 928,935 |
| 2016-01-06 | $45.28 | $46.50 | $45.25 | $45.78 | $43.04 | 797,629 |
| 2016-01-05 | $47.49 | $47.75 | $45.30 | $45.54 | $42.81 | 829,694 |
| 2016-01-04 | $45.75 | $47.71 | $45.24 | $47.71 | $44.85 | 954,483 |
| 2015-12-31 | $47.53 | $47.54 | $46.00 | $46.34 | $43.56 | 1,210,746 |
| 2015-12-30 | $47.77 | $48.90 | $47.27 | $47.53 | $44.68 | 827,433 |
| 2015-12-29 | $48.73 | $49.70 | $47.38 | $47.50 | $44.66 | 1,102,341 |
| 2015-12-28 | $49.75 | $50.60 | $47.41 | $47.96 | $45.09 | 1,277,949 |
| 2015-12-24 | $46.50 | $51.60 | $46.10 | $49.49 | $46.53 | 2,629,934 |
| 2015-12-23 | $49.24 | $49.74 | $48.43 | $49.59 | $46.62 | 1,379,455 |
| 2015-12-22 | $49.50 | $50.65 | $48.45 | $48.75 | $45.83 | 1,105,719 |
| 2015-12-21 | $48.30 | $49.24 | $48.02 | $49.20 | $46.25 | 863,511 |
| 2015-12-18 | $47.32 | $47.91 | $46.56 | $47.52 | $44.67 | 1,517,732 |
| 2015-12-17 | $48.11 | $48.12 | $46.10 | $46.78 | $43.98 | 897,440 |
| 2015-12-16 | $47.13 | $48.16 | $45.97 | $48.16 | $45.28 | 948,235 |
| 2015-12-15 | $45.86 | $47.31 | $45.86 | $46.96 | $44.15 | 611,228 |
| 2015-12-14 | $46.34 | $46.73 | $45.26 | $45.76 | $43.02 | 634,465 |
| 2015-12-11 | $48.43 | $51.85 | $46.33 | $46.53 | $43.74 | 885,128 |
| 2015-12-10 | $49.24 | $49.83 | $47.80 | $47.95 | $45.08 | 716,784 |
| 2015-12-09 | $50.82 | $50.94 | $48.72 | $49.24 | $46.29 | 845,438 |
| 2015-12-08 | $47.84 | $51.00 | $47.32 | $50.96 | $47.91 | 1,039,475 |
| 2015-12-07 | $48.50 | $48.64 | $47.66 | $48.22 | $45.33 | 702,777 |
| 2015-12-04 | $49.50 | $49.75 | $48.23 | $48.97 | $46.04 | 950,651 |
| 2015-12-03 | $50.51 | $51.20 | $48.02 | $49.40 | $46.44 | 1,225,284 |
| 2015-12-02 | $52.60 | $52.77 | $50.10 | $50.22 | $47.21 | 2,203,475 |
| 2015-12-01 | $54.48 | $54.68 | $51.22 | $53.01 | $49.84 | 1,726,540 |
| 2015-11-30 | $56.36 | $56.50 | $54.11 | $54.51 | $51.25 | 1,254,459 |
| 2015-11-27 | $55.80 | $56.44 | $55.51 | $55.97 | $52.62 | 271,078 |
| 2015-11-25 | $56.01 | $56.46 | $55.47 | $55.88 | $52.53 | 523,190 |
| 2015-11-24 | $57.17 | $57.42 | $55.18 | $55.49 | $52.17 | 553,306 |
| 2015-11-23 | $56.50 | $57.85 | $56.11 | $57.15 | $53.73 | 692,942 |
| 2015-11-20 | $56.10 | $57.92 | $56.00 | $56.77 | $53.37 | 714,065 |
| 2015-11-19 | $56.42 | $56.42 | $54.82 | $55.60 | $52.27 | 357,842 |
| 2015-11-18 | $54.38 | $56.44 | $54.38 | $56.17 | $52.81 | 613,827 |
| 2015-11-17 | $54.11 | $54.64 | $53.05 | $54.42 | $51.16 | 815,665 |
| 2015-11-16 | $54.14 | $54.72 | $53.65 | $53.90 | $50.67 | 706,991 |
| 2015-11-13 | $54.95 | $55.23 | $54.14 | $54.17 | $50.93 | 552,627 |
| 2015-11-12 | $54.77 | $55.95 | $54.37 | $55.24 | $51.93 | 546,547 |
| 2015-11-11 | $56.16 | $56.45 | $54.90 | $54.94 | $51.65 | 1,088,868 |
| 2015-11-10 | $56.95 | $57.45 | $55.50 | $56.38 | $53.00 | 513,256 |
| 2015-11-09 | $57.95 | $58.25 | $55.86 | $57.26 | $53.83 | 516,683 |
| 2015-11-06 | $57.44 | $58.25 | $56.52 | $57.79 | $54.33 | 626,055 |
| 2015-11-05 | $55.44 | $57.99 | $55.25 | $57.71 | $54.25 | 627,192 |
| 2015-11-04 | $57.15 | $57.19 | $55.27 | $55.59 | $52.26 | 751,995 |
| 2015-11-03 | $54.70 | $57.32 | $54.02 | $57.32 | $53.89 | 1,006,548 |
| 2015-11-02 | $53.88 | $54.85 | $53.42 | $54.73 | $51.45 | 864,845 |
| 2015-10-30 | $53.06 | $53.84 | $52.61 | $53.46 | $50.26 | 821,230 |
| 2015-10-29 | $54.03 | $54.78 | $52.50 | $53.35 | $50.15 | 728,086 |
| 2015-10-28 | $52.76 | $54.35 | $52.30 | $54.28 | $51.03 | 1,810,765 |
| 2015-10-27 | $55.56 | $55.81 | $52.34 | $52.76 | $49.60 | 2,108,617 |
| 2015-10-26 | $60.21 | $60.21 | $55.59 | $55.88 | $52.53 | 1,797,042 |
| 2015-10-23 | $62.34 | $62.44 | $60.16 | $60.31 | $55.72 | 1,013,580 |
| 2015-10-22 | $59.75 | $61.91 | $59.10 | $61.71 | $57.01 | 841,105 |
| 2015-10-21 | $60.91 | $61.65 | $58.00 | $59.55 | $55.02 | 1,290,951 |
| 2015-10-20 | $62.45 | $63.00 | $60.53 | $60.90 | $56.26 | 1,568,006 |
| 2015-10-19 | $60.58 | $63.25 | $60.50 | $63.14 | $58.33 | 2,145,898 |
| 2015-10-16 | $56.93 | $60.44 | $56.83 | $60.40 | $55.80 | 1,490,811 |
| 2015-10-15 | $56.59 | $57.00 | $56.02 | $56.78 | $52.46 | 954,200 |
| 2015-10-14 | $56.38 | $56.98 | $55.73 | $56.74 | $52.42 | 910,087 |
| 2015-10-13 | $55.93 | $56.88 | $55.84 | $56.17 | $51.89 | 802,994 |
| 2015-10-12 | $56.59 | $56.64 | $54.85 | $55.80 | $51.55 | 819,098 |
| 2015-10-09 | $54.50 | $55.86 | $54.02 | $55.70 | $51.46 | 1,649,139 |
| 2015-10-08 | $58.16 | $58.47 | $54.44 | $54.50 | $50.35 | 2,151,042 |
| 2015-10-07 | $58.91 | $59.10 | $57.61 | $57.74 | $53.34 | 1,275,563 |
| 2015-10-06 | $59.70 | $59.82 | $57.88 | $58.33 | $53.89 | 1,707,400 |
| 2015-10-05 | $58.66 | $60.10 | $57.69 | $59.66 | $55.12 | 2,013,957 |
| 2015-10-02 | $56.35 | $59.50 | $55.78 | $59.48 | $54.95 | 1,769,789 |
| 2015-10-01 | $54.57 | $56.59 | $54.50 | $56.47 | $52.17 | 1,339,017 |
| 2015-09-30 | $52.91 | $55.23 | $52.75 | $54.61 | $50.45 | 1,504,982 |
| 2015-09-29 | $51.35 | $53.50 | $51.10 | $51.94 | $47.99 | 1,230,660 |
| 2015-09-28 | $54.69 | $56.46 | $50.27 | $50.63 | $46.78 | 2,632,185 |
| 2015-09-25 | $57.52 | $58.72 | $57.11 | $57.64 | $53.25 | 1,046,501 |
| 2015-09-24 | $57.37 | $58.42 | $56.89 | $57.14 | $52.79 | 637,075 |
| 2015-09-23 | $56.45 | $58.00 | $55.98 | $57.90 | $53.49 | 787,728 |
| 2015-09-22 | $55.54 | $56.40 | $55.16 | $56.37 | $52.08 | 676,039 |
| 2015-09-21 | $56.47 | $57.16 | $55.77 | $55.94 | $51.68 | 777,208 |
| 2015-09-18 | $56.88 | $57.41 | $55.54 | $55.72 | $51.48 | 851,746 |
| 2015-09-17 | $57.23 | $58.55 | $56.73 | $57.49 | $53.11 | 694,405 |
| 2015-09-16 | $57.23 | $57.34 | $56.40 | $57.19 | $52.84 | 451,419 |
| 2015-09-15 | $56.72 | $57.75 | $55.99 | $56.86 | $52.53 | 582,069 |
| 2015-09-14 | $56.48 | $56.83 | $55.92 | $56.25 | $51.97 | 405,441 |
| 2015-09-11 | $55.63 | $56.67 | $55.56 | $56.46 | $52.16 | 508,405 |
| 2015-09-10 | $55.04 | $56.20 | $54.75 | $56.03 | $51.76 | 487,785 |
| 2015-09-09 | $56.12 | $56.31 | $54.75 | $54.92 | $50.74 | 581,882 |
| 2015-09-08 | $54.34 | $55.87 | $53.98 | $55.64 | $51.40 | 624,561 |
| 2015-09-04 | $52.42 | $53.18 | $52.20 | $52.94 | $48.91 | 257,854 |
| 2015-09-03 | $52.49 | $54.40 | $52.20 | $52.84 | $48.82 | 642,094 |
| 2015-09-02 | $51.67 | $52.48 | $50.81 | $52.12 | $48.15 | 618,742 |
| 2015-09-01 | $52.38 | $52.49 | $51.00 | $51.72 | $47.78 | 732,618 |
| 2015-08-31 | $52.46 | $54.16 | $52.11 | $53.12 | $49.08 | 1,001,898 |
| 2015-08-28 | $50.37 | $50.66 | $49.18 | $50.25 | $46.42 | 436,597 |
| 2015-08-27 | $48.84 | $50.74 | $48.72 | $50.42 | $46.58 | 663,488 |
| 2015-08-26 | $48.53 | $48.58 | $46.90 | $48.18 | $44.51 | 998,059 |
Cal-Maine Foods Inc (CALM) News Headlines
.jpg)
Cramer's Lighting Round: Vertiv is a buy
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com Feb. 22, 2024.jpg)
Consumers are tired of inflation. But some retailers fear falling prices
Deflation could put pressure on retailers and brands to drive more volume, debut innovative products and find other ways to cover costs such as highe…
cnbc.com Feb. 25, 2024.jpg)
Recent Cal-Maine Foods Inc (CALM) News
.jpg)
.jpg)
.jpg)
Similar Companies to Cal-Maine Foods Inc (CALM) in the Farm Products Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Tyson Foods Inc - Class A | TSN | Farm Products | Consumer Defensive | 115,000 |
| Industrias Bachoco S.A.B. DE C.V. | IBA | Farm Products | Consumer Defensive | 37,000 |
| Archer Daniels Midland Company | ADM | Farm Products | Consumer Defensive | 33,000 |
| Bunge Ltd | BG | Farm Products | Consumer Defensive | 32,000 |
| Fresh Del Monte Produce Inc | FDP | Farm Products | Consumer Defensive | 16,000 |
| CHS Inc | CHSCL | Farm Products | Consumer Defensive | 8,000 |
| Cal-Maine Foods Inc | CALM | Farm Products | Consumer Defensive | 2,800 |
| Mission Produce Inc | AVO | Farm Products | Consumer Defensive | 1,500 |
| Limoneira Company | LMNR | Farm Products | Consumer Defensive | 900 |
| Village Farms International Inc | VFF | Farm Products | Consumer Defensive | 753 |