Bancolombia S.A. (CIB) Exchange: NYSE
Data as of April 16, 2024
$33.71 ($-0.79) -2.29%
Bancolombia S.A. - Daily Information
Click for more stock information on Bancolombia S.A..| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $34.82 |
| Previous Close | $33.71 |
| High | $34.82 |
| Low | $33.62 |
| Adjusted Open | $34.82 |
| Previous Adjusted Close | $33.71 |
| Adjusted High | $34.82 |
| Adjusted Low | $33.62 |
About Bancolombia S.A. (CIB)
Bancolombia S.A., one of the largest Colombian commercial banks and financial services companies, has been in existence since 1945. It was founded as Banco del Estado, and underwent a transformation in 1952 to become Bancolombia S.A. Today, the Bank has over 500 branches located throughout the country and serves more than 8.2 million customers. In addition to banking services, it also provides credit, insurance, and money transfer services. Its geographical area of operation is spread across 10 countries in Latin America and the Caribbean. Over the years, Bancolombia S.A. has established itself as a leader in technology and innovation, market intelligence, and redefining customer experiences. Since its inception, the Bank has managed to establish itself as one of the leading banks in the region, with a net income of US$1.66 billion in fiscal year 2019, a 250% increase from fiscal year 2014.
Invest in Bancolombia S.A. (CIB)
Historical Stock Data for Bancolombia S.A. (CIB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $34.82 | $34.82 | $33.62 | $33.71 | $33.71 | 286,626 |
| 2024-04-12 | $35.56 | $35.57 | $34.44 | $34.50 | $34.50 | 624,756 |
| 2024-04-11 | $36.02 | $36.10 | $35.15 | $35.78 | $35.78 | 495,055 |
| 2024-04-10 | $36.55 | $36.68 | $35.00 | $35.81 | $35.81 | 681,353 |
| 2024-04-09 | $36.55 | $36.79 | $36.39 | $36.54 | $36.54 | 358,135 |
| 2024-04-08 | $36.57 | $36.77 | $36.21 | $36.23 | $36.23 | 254,654 |
| 2024-04-05 | $36.59 | $37.15 | $36.06 | $36.38 | $36.38 | 427,971 |
| 2024-04-04 | $35.78 | $36.99 | $35.55 | $36.76 | $36.76 | 403,844 |
| 2024-04-03 | $35.07 | $35.52 | $34.88 | $35.48 | $35.48 | 233,003 |
| 2024-04-02 | $34.37 | $35.17 | $34.35 | $35.12 | $35.12 | 295,004 |
| 2024-04-01 | $34.32 | $34.47 | $33.77 | $34.34 | $34.34 | 228,506 |
| 2024-03-28 | $34.59 | $34.86 | $34.11 | $34.22 | $34.22 | 166,208 |
| 2024-03-27 | $35.21 | $35.24 | $34.87 | $34.98 | $34.07 | 233,310 |
| 2024-03-26 | $34.45 | $35.14 | $34.31 | $35.09 | $34.18 | 177,696 |
| 2024-03-25 | $34.82 | $35.31 | $34.39 | $34.40 | $33.51 | 213,935 |
| 2024-03-22 | $34.53 | $34.81 | $34.19 | $34.77 | $34.77 | 208,508 |
| 2024-03-21 | $33.98 | $34.60 | $33.37 | $34.55 | $34.55 | 383,396 |
| 2024-03-20 | $32.81 | $33.89 | $32.81 | $33.85 | $33.85 | 261,941 |
| 2024-03-19 | $33.24 | $33.63 | $32.95 | $33.01 | $33.01 | 228,112 |
| 2024-03-18 | $32.39 | $33.32 | $32.39 | $33.16 | $33.16 | 229,639 |
| 2024-03-15 | $32.29 | $32.79 | $32.16 | $32.31 | $32.31 | 994,437 |
| 2024-03-14 | $32.69 | $32.75 | $32.27 | $32.40 | $32.40 | 191,507 |
| 2024-03-13 | $32.61 | $32.76 | $32.42 | $32.62 | $32.62 | 203,692 |
| 2024-03-12 | $32.76 | $32.78 | $32.13 | $32.33 | $32.33 | 147,435 |
| 2024-03-11 | $32.75 | $32.90 | $32.46 | $32.63 | $32.63 | 207,833 |
| 2024-03-08 | $33.62 | $33.62 | $32.66 | $32.68 | $32.68 | 203,297 |
| 2024-03-07 | $33.49 | $33.65 | $33.16 | $33.46 | $33.46 | 175,175 |
| 2024-03-06 | $33.21 | $33.52 | $32.91 | $33.48 | $33.48 | 203,459 |
| 2024-03-05 | $32.64 | $33.22 | $32.63 | $32.96 | $32.96 | 121,501 |
| 2024-03-04 | $32.88 | $32.95 | $32.50 | $32.66 | $32.66 | 190,098 |
| 2024-03-01 | $32.66 | $32.92 | $32.28 | $32.76 | $32.76 | 306,333 |
| 2024-02-29 | $32.80 | $32.96 | $32.25 | $32.52 | $32.52 | 313,803 |
| 2024-02-28 | $32.62 | $32.69 | $32.15 | $32.54 | $32.54 | 176,029 |
| 2024-02-27 | $33.14 | $33.18 | $32.59 | $32.60 | $32.60 | 189,967 |
| 2024-02-26 | $33.24 | $33.40 | $33.01 | $33.14 | $33.14 | 293,645 |
| 2024-02-23 | $32.63 | $33.34 | $32.22 | $33.23 | $33.23 | 300,643 |
| 2024-02-22 | $32.26 | $32.75 | $31.95 | $32.63 | $32.63 | 730,396 |
| 2024-02-21 | $32.04 | $32.33 | $31.51 | $32.26 | $32.26 | 842,391 |
| 2024-02-20 | $30.60 | $31.45 | $30.30 | $31.43 | $31.43 | 757,285 |
| 2024-02-16 | $31.52 | $31.87 | $31.48 | $31.75 | $31.75 | 302,730 |
| 2024-02-15 | $31.71 | $31.86 | $31.46 | $31.56 | $31.56 | 158,992 |
| 2024-02-14 | $31.23 | $31.60 | $31.15 | $31.60 | $31.60 | 179,422 |
| 2024-02-13 | $31.20 | $31.21 | $30.79 | $30.95 | $30.95 | 197,710 |
| 2024-02-12 | $31.70 | $31.94 | $31.52 | $31.53 | $31.53 | 111,753 |
| 2024-02-09 | $31.39 | $31.65 | $31.38 | $31.58 | $31.58 | 89,735 |
| 2024-02-08 | $31.69 | $31.77 | $31.16 | $31.38 | $31.38 | 115,453 |
| 2024-02-07 | $31.90 | $31.90 | $31.22 | $31.77 | $31.77 | 213,778 |
| 2024-02-06 | $31.82 | $32.05 | $31.62 | $31.78 | $31.78 | 115,976 |
| 2024-02-05 | $31.87 | $31.89 | $31.46 | $31.76 | $31.76 | 128,292 |
| 2024-02-02 | $31.94 | $32.16 | $31.63 | $31.99 | $31.99 | 174,929 |
| 2024-02-01 | $31.55 | $32.36 | $31.49 | $32.10 | $32.10 | 275,276 |
| 2024-01-31 | $31.71 | $32.06 | $31.45 | $31.46 | $31.46 | 157,241 |
| 2024-01-30 | $31.68 | $31.93 | $31.64 | $31.75 | $31.75 | 142,918 |
| 2024-01-29 | $31.71 | $31.75 | $31.37 | $31.67 | $31.67 | 85,806 |
| 2024-01-26 | $31.26 | $31.83 | $31.06 | $31.78 | $31.78 | 162,149 |
| 2024-01-25 | $31.48 | $31.49 | $31.04 | $31.17 | $31.17 | 150,841 |
| 2024-01-24 | $31.33 | $31.51 | $31.10 | $31.41 | $31.41 | 307,530 |
| 2024-01-23 | $31.65 | $31.75 | $31.14 | $31.15 | $31.15 | 156,291 |
| 2024-01-22 | $31.73 | $31.85 | $31.23 | $31.64 | $31.64 | 330,516 |
| 2024-01-19 | $32.26 | $32.26 | $31.63 | $31.90 | $31.90 | 474,700 |
| 2024-01-18 | $31.74 | $32.20 | $31.38 | $32.20 | $32.20 | 316,860 |
| 2024-01-17 | $30.76 | $31.51 | $30.30 | $31.36 | $31.36 | 227,542 |
| 2024-01-16 | $31.63 | $31.93 | $31.01 | $31.01 | $31.01 | 293,742 |
| 2024-01-12 | $32.06 | $32.10 | $31.59 | $31.83 | $31.83 | 191,889 |
| 2024-01-11 | $32.60 | $32.75 | $31.74 | $31.90 | $31.90 | 255,609 |
| 2024-01-10 | $32.71 | $33.11 | $32.46 | $32.55 | $32.55 | 505,100 |
| 2024-01-09 | $32.67 | $32.99 | $32.39 | $32.79 | $32.79 | 631,105 |
| 2024-01-08 | $33.69 | $33.79 | $32.52 | $32.89 | $32.89 | 578,428 |
| 2024-01-05 | $32.75 | $34.43 | $32.75 | $34.05 | $34.05 | 428,244 |
| 2024-01-04 | $31.39 | $32.84 | $31.37 | $32.83 | $32.83 | 443,620 |
| 2024-01-03 | $31.08 | $31.71 | $31.00 | $31.32 | $31.32 | 216,731 |
| 2024-01-02 | $30.65 | $31.63 | $30.63 | $31.24 | $31.24 | 212,071 |
| 2023-12-29 | $30.77 | $30.96 | $30.39 | $30.77 | $30.77 | 274,746 |
| 2023-12-28 | $30.62 | $30.94 | $30.62 | $30.75 | $30.75 | 169,641 |
| 2023-12-27 | $30.13 | $30.80 | $30.01 | $30.77 | $30.77 | 283,886 |
| 2023-12-26 | $30.88 | $31.07 | $30.58 | $31.00 | $31.00 | 148,768 |
| 2023-12-22 | $29.97 | $30.90 | $29.74 | $30.48 | $30.48 | 273,650 |
| 2023-12-21 | $29.60 | $29.90 | $29.37 | $29.74 | $29.74 | 301,910 |
| 2023-12-20 | $29.12 | $29.65 | $29.11 | $29.27 | $29.27 | 335,155 |
| 2023-12-19 | $29.21 | $29.50 | $29.08 | $29.15 | $29.15 | 271,507 |
| 2023-12-18 | $29.14 | $29.61 | $28.99 | $29.01 | $29.01 | 237,070 |
| 2023-12-15 | $29.56 | $29.86 | $28.88 | $28.89 | $28.89 | 846,656 |
| 2023-12-14 | $29.12 | $29.51 | $28.78 | $29.50 | $29.50 | 515,956 |
| 2023-12-13 | $28.11 | $29.13 | $28.08 | $29.12 | $29.12 | 247,347 |
| 2023-12-12 | $27.98 | $28.27 | $27.84 | $28.23 | $28.23 | 233,313 |
| 2023-12-11 | $27.99 | $28.16 | $27.75 | $27.87 | $27.87 | 160,323 |
| 2023-12-08 | $27.83 | $28.17 | $27.83 | $28.12 | $28.12 | 133,614 |
| 2023-12-07 | $27.87 | $27.93 | $27.60 | $27.83 | $27.83 | 114,600 |
| 2023-12-06 | $28.21 | $28.36 | $27.85 | $27.88 | $27.88 | 157,530 |
| 2023-12-05 | $28.02 | $28.21 | $27.87 | $27.93 | $27.93 | 128,739 |
| 2023-12-04 | $28.30 | $28.42 | $27.94 | $27.98 | $27.98 | 185,222 |
| 2023-12-01 | $27.44 | $28.29 | $27.44 | $28.27 | $28.27 | 219,121 |
| 2023-11-30 | $27.95 | $27.95 | $27.48 | $27.59 | $27.59 | 193,597 |
| 2023-11-29 | $28.22 | $28.27 | $27.85 | $27.93 | $27.93 | 207,331 |
| 2023-11-28 | $28.24 | $28.47 | $28.05 | $28.16 | $28.16 | 177,605 |
| 2023-11-27 | $27.55 | $28.30 | $27.55 | $28.26 | $28.26 | 229,463 |
| 2023-11-24 | $27.77 | $28.11 | $27.43 | $27.62 | $27.62 | 84,111 |
| 2023-11-22 | $26.95 | $27.91 | $26.72 | $27.90 | $27.90 | 405,808 |
| 2023-11-21 | $27.53 | $27.69 | $26.85 | $26.95 | $26.95 | 236,601 |
| 2023-11-20 | $27.40 | $27.66 | $27.30 | $27.46 | $27.46 | 122,864 |
| 2023-11-17 | $27.43 | $27.43 | $26.99 | $27.39 | $27.39 | 195,055 |
| 2023-11-16 | $27.48 | $27.48 | $27.02 | $27.23 | $27.23 | 236,153 |
| 2023-11-15 | $27.94 | $27.94 | $27.43 | $27.61 | $27.61 | 254,903 |
| 2023-11-14 | $27.51 | $27.91 | $27.51 | $27.78 | $27.78 | 170,594 |
| 2023-11-13 | $26.97 | $27.17 | $26.86 | $26.95 | $26.95 | 100,843 |
| 2023-11-10 | $26.70 | $27.27 | $26.63 | $27.12 | $27.12 | 186,177 |
| 2023-11-09 | $26.69 | $27.24 | $26.45 | $26.66 | $26.66 | 253,847 |
| 2023-11-08 | $26.67 | $26.79 | $26.38 | $26.40 | $26.40 | 174,690 |
| 2023-11-07 | $26.78 | $26.80 | $26.35 | $26.75 | $26.75 | 135,599 |
| 2023-11-06 | $27.11 | $27.24 | $26.79 | $26.97 | $26.97 | 123,165 |
| 2023-11-03 | $27.04 | $28.01 | $26.90 | $27.12 | $27.12 | 191,258 |
| 2023-11-02 | $25.92 | $26.58 | $25.92 | $26.56 | $26.56 | 203,992 |
| 2023-11-01 | $25.56 | $26.13 | $25.43 | $25.65 | $25.65 | 267,387 |
| 2023-10-31 | $25.94 | $25.94 | $25.03 | $25.38 | $25.38 | 375,941 |
| 2023-10-30 | $26.17 | $26.75 | $25.79 | $26.00 | $26.00 | 212,192 |
| 2023-10-27 | $25.76 | $25.79 | $25.39 | $25.51 | $25.51 | 272,162 |
| 2023-10-26 | $25.24 | $25.65 | $25.19 | $25.53 | $25.53 | 126,873 |
| 2023-10-25 | $25.10 | $25.39 | $25.10 | $25.14 | $25.14 | 193,118 |
| 2023-10-24 | $25.32 | $25.62 | $25.11 | $25.21 | $25.21 | 176,448 |
| 2023-10-23 | $25.35 | $25.71 | $24.90 | $25.23 | $25.23 | 159,267 |
| 2023-10-20 | $25.44 | $25.78 | $25.32 | $25.41 | $25.41 | 248,517 |
| 2023-10-19 | $25.38 | $25.89 | $25.19 | $25.41 | $25.41 | 147,264 |
| 2023-10-18 | $25.13 | $25.51 | $25.13 | $25.44 | $25.44 | 219,032 |
| 2023-10-17 | $24.83 | $25.41 | $24.83 | $25.28 | $25.28 | 243,387 |
| 2023-10-16 | $25.02 | $25.19 | $24.74 | $24.96 | $24.96 | 203,655 |
| 2023-10-13 | $25.38 | $25.62 | $24.98 | $24.98 | $24.98 | 203,261 |
| 2023-10-12 | $25.47 | $25.53 | $25.15 | $25.23 | $25.23 | 221,995 |
| 2023-10-11 | $26.01 | $26.01 | $25.29 | $25.56 | $25.56 | 189,884 |
| 2023-10-10 | $25.35 | $25.93 | $25.35 | $25.93 | $25.93 | 233,972 |
| 2023-10-09 | $24.95 | $25.28 | $24.73 | $25.09 | $25.09 | 114,963 |
| 2023-10-06 | $24.41 | $25.18 | $24.15 | $25.09 | $25.09 | 263,027 |
| 2023-10-05 | $24.80 | $24.83 | $24.27 | $24.43 | $24.43 | 247,771 |
| 2023-10-04 | $25.30 | $25.38 | $24.75 | $24.93 | $24.93 | 431,686 |
| 2023-10-03 | $26.08 | $26.08 | $25.16 | $25.20 | $25.20 | 359,740 |
| 2023-10-02 | $26.66 | $26.66 | $25.85 | $26.15 | $26.15 | 212,567 |
| 2023-09-29 | $26.41 | $26.82 | $26.41 | $26.68 | $26.68 | 237,289 |
| 2023-09-28 | $26.04 | $26.42 | $25.99 | $26.33 | $26.33 | 213,909 |
| 2023-09-27 | $26.76 | $27.01 | $26.52 | $26.94 | $26.06 | 389,192 |
| 2023-09-26 | $26.84 | $27.06 | $26.56 | $26.68 | $25.81 | 231,998 |
| 2023-09-25 | $27.17 | $27.45 | $26.93 | $27.11 | $26.22 | 351,823 |
| 2023-09-22 | $26.89 | $27.83 | $26.89 | $27.44 | $27.44 | 216,118 |
| 2023-09-21 | $27.11 | $27.40 | $26.83 | $26.83 | $26.83 | 550,087 |
| 2023-09-20 | $28.41 | $28.75 | $27.96 | $28.10 | $28.10 | 253,369 |
| 2023-09-19 | $28.34 | $28.34 | $27.95 | $28.21 | $28.21 | 194,449 |
| 2023-09-18 | $27.60 | $28.43 | $27.55 | $28.32 | $28.32 | 329,467 |
| 2023-09-15 | $27.40 | $27.94 | $27.28 | $27.62 | $27.62 | 558,265 |
| 2023-09-14 | $27.26 | $27.56 | $26.79 | $27.49 | $27.49 | 322,654 |
| 2023-09-13 | $26.91 | $27.13 | $26.66 | $27.00 | $27.00 | 331,700 |
| 2023-09-12 | $25.66 | $26.83 | $25.66 | $26.77 | $26.77 | 273,912 |
| 2023-09-11 | $25.71 | $26.00 | $25.58 | $25.67 | $25.67 | 208,135 |
| 2023-09-08 | $25.02 | $25.41 | $24.87 | $25.35 | $25.35 | 378,813 |
| 2023-09-07 | $25.20 | $25.60 | $24.83 | $24.94 | $24.94 | 376,739 |
| 2023-09-06 | $25.46 | $25.70 | $25.10 | $25.29 | $25.29 | 192,901 |
| 2023-09-05 | $26.90 | $26.90 | $25.26 | $25.45 | $25.45 | 463,249 |
| 2023-09-01 | $26.94 | $27.28 | $26.44 | $27.11 | $27.11 | 284,111 |
| 2023-08-31 | $27.49 | $27.49 | $26.67 | $26.70 | $26.70 | 303,597 |
| 2023-08-30 | $27.20 | $27.60 | $27.17 | $27.36 | $27.36 | 183,538 |
| 2023-08-29 | $27.41 | $27.71 | $27.29 | $27.63 | $27.63 | 204,038 |
| 2023-08-28 | $27.23 | $27.46 | $27.11 | $27.39 | $27.39 | 151,066 |
| 2023-08-25 | $27.30 | $27.30 | $26.70 | $27.02 | $27.02 | 207,504 |
| 2023-08-24 | $27.35 | $27.62 | $27.06 | $27.20 | $27.20 | 171,881 |
| 2023-08-23 | $27.06 | $27.55 | $26.82 | $27.42 | $27.42 | 169,312 |
| 2023-08-22 | $27.51 | $27.61 | $27.01 | $27.03 | $27.03 | 187,072 |
| 2023-08-21 | $27.27 | $27.47 | $27.16 | $27.39 | $27.39 | 108,363 |
| 2023-08-18 | $26.75 | $27.31 | $26.75 | $27.16 | $27.16 | 269,695 |
| 2023-08-17 | $27.54 | $27.66 | $27.10 | $27.13 | $27.13 | 236,786 |
| 2023-08-16 | $26.74 | $27.48 | $26.72 | $27.23 | $27.23 | 403,769 |
| 2023-08-15 | $27.55 | $27.61 | $26.68 | $26.73 | $26.73 | 353,739 |
| 2023-08-14 | $28.06 | $28.07 | $27.70 | $27.75 | $27.75 | 184,515 |
| 2023-08-11 | $28.31 | $28.86 | $27.72 | $28.20 | $28.20 | 461,571 |
| 2023-08-10 | $27.14 | $28.88 | $27.14 | $28.62 | $28.62 | 726,100 |
| 2023-08-09 | $29.12 | $29.41 | $28.81 | $28.93 | $28.93 | 469,693 |
| 2023-08-08 | $28.88 | $29.40 | $28.59 | $29.26 | $29.26 | 182,396 |
| 2023-08-07 | $29.43 | $29.77 | $29.36 | $29.47 | $29.47 | 76,042 |
| 2023-08-04 | $28.83 | $29.72 | $28.83 | $29.41 | $29.41 | 137,432 |
| 2023-08-03 | $28.47 | $28.96 | $28.27 | $28.77 | $28.77 | 456,830 |
| 2023-08-02 | $29.77 | $29.77 | $28.51 | $28.60 | $28.60 | 456,830 |
| 2023-08-01 | $30.45 | $30.45 | $29.74 | $29.91 | $29.91 | 459,928 |
| 2023-07-31 | $30.17 | $30.63 | $30.11 | $30.56 | $30.56 | 227,141 |
| 2023-07-28 | $30.15 | $30.40 | $30.07 | $30.09 | $30.09 | 195,499 |
| 2023-07-27 | $29.66 | $30.07 | $29.62 | $29.78 | $29.78 | 321,693 |
| 2023-07-26 | $29.60 | $29.93 | $29.60 | $29.75 | $29.75 | 186,803 |
| 2023-07-25 | $29.51 | $29.80 | $29.41 | $29.60 | $29.60 | 169,924 |
| 2023-07-24 | $30.00 | $30.10 | $29.64 | $29.82 | $29.82 | 183,717 |
| 2023-07-21 | $30.04 | $30.05 | $29.64 | $29.93 | $29.93 | 163,770 |
| 2023-07-20 | $29.89 | $29.98 | $29.46 | $29.91 | $29.91 | 182,726 |
| 2023-07-19 | $29.84 | $30.30 | $29.76 | $29.95 | $29.95 | 322,712 |
| 2023-07-18 | $29.44 | $30.09 | $29.38 | $29.55 | $29.55 | 202,582 |
| 2023-07-17 | $28.66 | $29.31 | $28.62 | $29.27 | $29.27 | 231,990 |
| 2023-07-14 | $29.11 | $29.11 | $28.54 | $28.69 | $28.69 | 290,552 |
| 2023-07-13 | $27.78 | $28.75 | $27.76 | $28.73 | $28.73 | 267,122 |
| 2023-07-12 | $27.60 | $27.70 | $27.25 | $27.54 | $27.54 | 255,967 |
| 2023-07-11 | $26.98 | $27.18 | $26.71 | $27.10 | $27.10 | 243,558 |
| 2023-07-10 | $26.48 | $26.87 | $26.40 | $26.84 | $26.84 | 261,939 |
| 2023-07-07 | $25.64 | $26.86 | $25.64 | $26.71 | $26.71 | 219,960 |
| 2023-07-06 | $26.17 | $26.22 | $25.30 | $25.60 | $25.60 | 358,292 |
| 2023-07-05 | $26.75 | $27.08 | $26.40 | $26.41 | $26.41 | 323,009 |
| 2023-07-03 | $26.77 | $26.92 | $26.50 | $26.72 | $26.72 | 195,003 |
| 2023-06-30 | $26.83 | $26.83 | $26.39 | $26.68 | $26.68 | 212,139 |
| 2023-06-29 | $26.59 | $27.08 | $26.40 | $26.61 | $26.61 | 259,550 |
| 2023-06-28 | $26.81 | $27.38 | $26.62 | $27.31 | $26.46 | 180,715 |
| 2023-06-27 | $26.73 | $27.05 | $26.58 | $26.86 | $26.03 | 216,632 |
| 2023-06-26 | $26.28 | $26.72 | $26.23 | $26.58 | $25.76 | 215,350 |
| 2023-06-23 | $26.80 | $26.80 | $26.23 | $26.28 | $26.28 | 201,085 |
| 2023-06-22 | $27.43 | $27.45 | $26.99 | $27.02 | $27.02 | 213,545 |
| 2023-06-21 | $27.34 | $27.87 | $27.27 | $27.59 | $27.59 | 438,534 |
| 2023-06-20 | $27.46 | $27.64 | $27.08 | $27.29 | $27.29 | 306,736 |
| 2023-06-16 | $28.36 | $28.40 | $27.42 | $27.46 | $27.46 | 319,472 |
| 2023-06-15 | $27.78 | $28.28 | $27.78 | $28.19 | $28.19 | 225,467 |
| 2023-06-14 | $27.80 | $28.03 | $27.55 | $27.78 | $27.78 | 205,798 |
| 2023-06-13 | $28.19 | $28.43 | $27.70 | $27.80 | $27.80 | 314,856 |
| 2023-06-12 | $28.76 | $28.76 | $27.71 | $28.30 | $28.30 | 387,679 |
| 2023-06-09 | $28.63 | $29.00 | $28.38 | $28.75 | $28.75 | 309,068 |
| 2023-06-08 | $28.66 | $29.15 | $28.59 | $28.71 | $28.71 | 357,876 |
| 2023-06-07 | $28.91 | $29.23 | $28.50 | $28.61 | $28.61 | 599,575 |
| 2023-06-06 | $26.38 | $29.01 | $26.27 | $28.66 | $28.66 | 887,157 |
| 2023-06-05 | $25.99 | $26.83 | $25.63 | $26.44 | $26.44 | 251,789 |
| 2023-06-02 | $25.09 | $26.15 | $25.09 | $25.99 | $25.99 | 403,301 |
| 2023-06-01 | $23.55 | $24.75 | $23.44 | $24.66 | $24.66 | 326,011 |
| 2023-05-31 | $23.75 | $23.86 | $23.33 | $23.41 | $23.41 | 367,381 |
| 2023-05-30 | $24.14 | $24.14 | $23.12 | $23.75 | $23.75 | 355,789 |
| 2023-05-26 | $24.10 | $24.20 | $23.49 | $24.06 | $24.06 | 192,609 |
| 2023-05-25 | $24.17 | $24.52 | $23.72 | $23.78 | $23.78 | 309,740 |
| 2023-05-24 | $24.07 | $24.28 | $23.74 | $24.14 | $24.14 | 183,908 |
| 2023-05-23 | $24.41 | $24.71 | $24.17 | $24.25 | $24.25 | 281,790 |
| 2023-05-22 | $23.87 | $24.55 | $23.85 | $24.36 | $24.36 | 154,991 |
| 2023-05-19 | $23.91 | $24.15 | $23.61 | $23.73 | $23.73 | 140,558 |
| 2023-05-18 | $24.08 | $24.08 | $23.50 | $23.80 | $23.80 | 263,675 |
| 2023-05-17 | $24.35 | $24.52 | $23.90 | $24.13 | $24.13 | 236,839 |
| 2023-05-16 | $24.84 | $25.08 | $24.10 | $24.10 | $24.10 | 238,444 |
| 2023-05-15 | $24.71 | $25.16 | $24.48 | $24.89 | $24.89 | 307,918 |
| 2023-05-12 | $24.32 | $24.79 | $24.20 | $24.61 | $24.61 | 445,992 |
| 2023-05-11 | $24.27 | $24.61 | $23.98 | $24.17 | $24.17 | 650,720 |
| 2023-05-10 | $24.74 | $24.84 | $24.37 | $24.47 | $24.47 | 310,444 |
| 2023-05-09 | $24.85 | $25.02 | $24.42 | $24.43 | $24.43 | 312,610 |
| 2023-05-08 | $25.32 | $25.32 | $24.80 | $25.00 | $25.00 | 303,111 |
| 2023-05-05 | $24.18 | $25.39 | $23.92 | $24.99 | $24.99 | 747,842 |
| 2023-05-04 | $23.39 | $24.03 | $23.31 | $23.73 | $23.73 | 616,511 |
| 2023-05-03 | $23.60 | $24.39 | $23.54 | $23.54 | $23.54 | 423,284 |
| 2023-05-02 | $23.60 | $23.91 | $23.36 | $23.71 | $23.71 | 517,715 |
| 2023-05-01 | $24.23 | $24.32 | $23.26 | $23.62 | $23.62 | 360,640 |
| 2023-04-28 | $23.75 | $24.60 | $23.75 | $24.50 | $24.50 | 568,364 |
| 2023-04-27 | $25.00 | $25.14 | $23.87 | $23.99 | $23.99 | 758,177 |
| 2023-04-26 | $26.75 | $27.15 | $25.72 | $25.73 | $25.73 | 574,329 |
| 2023-04-25 | $27.61 | $27.96 | $26.50 | $26.80 | $26.80 | 276,900 |
| 2023-04-24 | $27.79 | $28.04 | $27.70 | $27.95 | $27.95 | 229,430 |
| 2023-04-21 | $28.18 | $28.18 | $27.61 | $27.78 | $27.78 | 203,446 |
| 2023-04-20 | $28.22 | $28.53 | $27.79 | $28.22 | $28.22 | 427,883 |
| 2023-04-19 | $29.44 | $29.45 | $28.50 | $28.50 | $28.50 | 328,704 |
| 2023-04-18 | $29.17 | $29.50 | $28.90 | $29.45 | $29.45 | 437,996 |
| 2023-04-17 | $28.94 | $29.23 | $28.60 | $28.96 | $28.96 | 397,076 |
| 2023-04-14 | $28.48 | $29.12 | $28.41 | $28.98 | $28.98 | 348,079 |
| 2023-04-13 | $27.69 | $28.42 | $27.58 | $28.30 | $28.30 | 335,414 |
| 2023-04-12 | $27.23 | $27.72 | $27.13 | $27.49 | $27.49 | 217,318 |
| 2023-04-11 | $26.35 | $27.08 | $26.30 | $26.93 | $26.93 | 225,127 |
| 2023-04-10 | $25.78 | $26.31 | $25.78 | $26.20 | $26.20 | 154,493 |
| 2023-04-06 | $25.96 | $26.12 | $25.52 | $25.96 | $25.96 | 137,963 |
| 2023-04-05 | $25.76 | $26.01 | $25.36 | $25.89 | $25.89 | 232,507 |
| 2023-04-04 | $25.80 | $26.49 | $25.68 | $25.86 | $25.86 | 569,707 |
| 2023-04-03 | $25.53 | $26.08 | $25.45 | $25.79 | $25.79 | 367,974 |
| 2023-03-31 | $24.99 | $25.50 | $24.80 | $25.13 | $25.13 | 597,043 |
| 2023-03-30 | $24.49 | $24.82 | $24.46 | $24.67 | $24.67 | 321,685 |
| 2023-03-29 | $24.48 | $24.98 | $24.34 | $24.82 | $24.10 | 499,880 |
| 2023-03-28 | $23.72 | $24.58 | $23.72 | $24.22 | $23.52 | 347,622 |
| 2023-03-27 | $23.26 | $23.92 | $22.95 | $23.69 | $23.69 | 415,902 |
| 2023-03-24 | $22.36 | $23.09 | $22.19 | $22.94 | $22.94 | 424,132 |
| 2023-03-23 | $23.52 | $23.59 | $22.36 | $22.59 | $22.59 | 374,891 |
| 2023-03-22 | $23.37 | $23.88 | $23.16 | $23.17 | $23.17 | 223,788 |
| 2023-03-21 | $23.37 | $23.72 | $23.20 | $23.35 | $23.35 | 375,075 |
| 2023-03-20 | $22.77 | $23.23 | $22.58 | $22.81 | $22.81 | 225,336 |
| 2023-03-17 | $22.97 | $23.11 | $22.28 | $22.55 | $22.55 | 434,041 |
| 2023-03-16 | $22.12 | $23.40 | $21.55 | $23.16 | $23.16 | 658,244 |
| 2023-03-15 | $23.18 | $23.18 | $21.87 | $22.26 | $22.26 | 612,409 |
| 2023-03-14 | $24.44 | $24.65 | $23.74 | $23.77 | $23.77 | 516,605 |
| 2023-03-13 | $25.26 | $25.26 | $23.89 | $23.95 | $23.95 | 409,041 |
| 2023-03-10 | $25.79 | $26.25 | $25.54 | $25.71 | $25.71 | 194,206 |
| 2023-03-09 | $26.58 | $26.64 | $25.80 | $25.92 | $25.92 | 352,908 |
| 2023-03-08 | $26.72 | $26.94 | $26.45 | $26.55 | $26.55 | 166,478 |
| 2023-03-07 | $26.78 | $26.78 | $26.29 | $26.47 | $26.47 | 277,926 |
| 2023-03-06 | $26.51 | $27.13 | $26.42 | $26.78 | $26.78 | 262,221 |
| 2023-03-03 | $25.73 | $26.62 | $25.60 | $26.50 | $26.50 | 370,103 |
| 2023-03-02 | $25.80 | $25.99 | $25.50 | $25.60 | $25.60 | 283,322 |
| 2023-03-01 | $25.57 | $26.09 | $25.42 | $25.97 | $25.97 | 464,202 |
| 2023-02-28 | $26.46 | $26.56 | $25.47 | $25.56 | $25.56 | 877,121 |
| 2023-02-27 | $25.79 | $26.35 | $25.79 | $26.17 | $26.17 | 432,421 |
| 2023-02-24 | $25.73 | $26.55 | $24.83 | $25.60 | $25.60 | 652,193 |
| 2023-02-23 | $25.43 | $26.25 | $25.43 | $25.87 | $25.87 | 278,106 |
| 2023-02-22 | $25.93 | $25.97 | $25.28 | $25.30 | $25.30 | 634,864 |
| 2023-02-21 | $26.77 | $26.85 | $25.77 | $25.78 | $25.78 | 448,048 |
| 2023-02-17 | $27.07 | $27.18 | $26.73 | $26.76 | $26.76 | 221,838 |
| 2023-02-16 | $27.15 | $27.30 | $26.63 | $27.10 | $27.10 | 421,417 |
| 2023-02-15 | $28.32 | $28.79 | $26.66 | $27.15 | $27.15 | 575,338 |
| 2023-02-14 | $28.54 | $28.75 | $28.25 | $28.53 | $28.53 | 434,015 |
| 2023-02-13 | $28.24 | $28.67 | $27.98 | $28.61 | $28.61 | 374,659 |
| 2023-02-10 | $28.50 | $28.50 | $27.90 | $28.07 | $28.07 | 300,022 |
| 2023-02-09 | $29.25 | $29.25 | $28.26 | $28.28 | $28.28 | 158,385 |
| 2023-02-08 | $29.12 | $29.24 | $28.85 | $29.13 | $29.13 | 201,071 |
| 2023-02-07 | $29.23 | $29.27 | $28.80 | $29.07 | $29.07 | 233,427 |
| 2023-02-06 | $29.01 | $29.19 | $28.51 | $29.09 | $29.09 | 221,353 |
| 2023-02-03 | $29.00 | $29.55 | $29.00 | $29.28 | $29.28 | 417,331 |
| 2023-02-02 | $30.17 | $30.25 | $28.99 | $29.06 | $29.06 | 554,201 |
| 2023-02-01 | $30.20 | $30.68 | $29.49 | $29.92 | $29.92 | 568,050 |
| 2023-01-31 | $29.73 | $30.44 | $29.54 | $30.25 | $30.25 | 527,435 |
| 2023-01-30 | $30.20 | $30.20 | $29.62 | $29.68 | $29.68 | 216,263 |
| 2023-01-27 | $30.80 | $30.80 | $30.12 | $30.41 | $30.41 | 263,296 |
| 2023-01-26 | $30.57 | $30.89 | $30.31 | $30.88 | $30.88 | 185,268 |
| 2023-01-25 | $30.20 | $30.36 | $29.94 | $30.29 | $30.29 | 228,810 |
| 2023-01-24 | $30.11 | $30.57 | $30.10 | $30.46 | $30.46 | 310,866 |
| 2023-01-23 | $30.16 | $30.45 | $30.06 | $30.35 | $30.35 | 151,940 |
| 2023-01-20 | $29.57 | $30.05 | $29.41 | $30.03 | $30.03 | 255,713 |
| 2023-01-19 | $28.80 | $29.51 | $28.60 | $29.49 | $29.49 | 206,328 |
| 2023-01-18 | $29.20 | $29.69 | $28.92 | $29.05 | $29.05 | 364,270 |
| 2023-01-17 | $29.77 | $29.83 | $29.14 | $29.14 | $29.14 | 295,537 |
| 2023-01-13 | $29.40 | $29.67 | $29.27 | $29.67 | $29.67 | 350,718 |
| 2023-01-12 | $29.63 | $29.63 | $29.22 | $29.39 | $29.39 | 275,981 |
| 2023-01-11 | $28.79 | $29.27 | $28.79 | $29.21 | $29.21 | 303,840 |
| 2023-01-10 | $28.83 | $28.90 | $28.45 | $28.76 | $28.76 | 207,816 |
| 2023-01-09 | $29.11 | $29.12 | $28.62 | $28.79 | $28.79 | 154,669 |
| 2023-01-06 | $28.12 | $28.56 | $28.02 | $28.48 | $28.48 | 230,506 |
| 2023-01-05 | $27.92 | $28.04 | $27.62 | $27.96 | $27.96 | 430,088 |
| 2023-01-04 | $27.41 | $27.96 | $26.95 | $27.90 | $27.90 | 426,797 |
| 2023-01-03 | $28.54 | $28.54 | $27.13 | $27.16 | $27.16 | 236,561 |
| 2022-12-30 | $27.95 | $28.57 | $27.73 | $28.54 | $28.54 | 252,577 |
| 2022-12-29 | $27.34 | $28.27 | $26.86 | $28.00 | $28.00 | 265,533 |
| 2022-12-28 | $27.22 | $27.67 | $27.10 | $27.51 | $26.88 | 132,171 |
| 2022-12-27 | $28.06 | $28.07 | $27.32 | $27.33 | $26.71 | 125,311 |
| 2022-12-23 | $27.05 | $28.00 | $27.05 | $28.00 | $28.00 | 133,161 |
| 2022-12-22 | $27.42 | $27.45 | $26.59 | $27.02 | $27.02 | 164,883 |
| 2022-12-21 | $26.71 | $27.58 | $26.51 | $27.52 | $27.52 | 362,275 |
| 2022-12-20 | $25.90 | $26.61 | $25.90 | $26.53 | $26.53 | 302,334 |
| 2022-12-19 | $26.22 | $26.42 | $25.71 | $25.88 | $25.88 | 143,920 |
| 2022-12-16 | $26.30 | $26.43 | $25.92 | $26.17 | $26.17 | 360,855 |
| 2022-12-15 | $25.71 | $26.49 | $25.61 | $25.89 | $25.89 | 391,025 |
| 2022-12-14 | $26.65 | $26.65 | $25.61 | $25.78 | $25.78 | 416,167 |
| 2022-12-13 | $26.52 | $26.83 | $26.24 | $26.61 | $26.61 | 255,938 |
| 2022-12-12 | $26.55 | $26.62 | $25.59 | $25.85 | $25.85 | 316,675 |
| 2022-12-09 | $25.73 | $26.65 | $25.73 | $26.50 | $26.50 | 103,890 |
| 2022-12-08 | $25.67 | $25.79 | $25.22 | $25.67 | $25.67 | 446,856 |
| 2022-12-07 | $26.28 | $26.53 | $25.75 | $25.75 | $25.75 | 320,609 |
| 2022-12-06 | $25.19 | $26.40 | $25.19 | $26.30 | $26.30 | 381,972 |
| 2022-12-05 | $26.40 | $26.41 | $25.07 | $25.16 | $25.16 | 401,027 |
| 2022-12-02 | $26.50 | $26.62 | $26.20 | $26.39 | $26.39 | 238,452 |
| 2022-12-01 | $26.69 | $27.48 | $26.50 | $26.67 | $26.67 | 358,799 |
| 2022-11-30 | $25.54 | $26.91 | $25.54 | $26.60 | $26.60 | 1,004,675 |
| 2022-11-29 | $25.40 | $25.83 | $25.40 | $25.55 | $25.55 | 422,180 |
| 2022-11-28 | $26.21 | $26.30 | $25.20 | $25.21 | $25.21 | 558,923 |
| 2022-11-25 | $26.66 | $26.91 | $26.30 | $26.39 | $26.39 | 67,323 |
| 2022-11-23 | $25.88 | $26.67 | $25.88 | $26.51 | $26.51 | 260,936 |
| 2022-11-22 | $25.09 | $26.01 | $25.09 | $25.88 | $25.88 | 346,930 |
| 2022-11-21 | $25.32 | $25.56 | $25.00 | $25.05 | $25.05 | 240,385 |
| 2022-11-18 | $25.65 | $25.68 | $25.23 | $25.40 | $25.40 | 237,275 |
| 2022-11-17 | $25.01 | $25.46 | $24.96 | $25.45 | $25.45 | 348,733 |
| 2022-11-16 | $26.04 | $26.16 | $25.43 | $25.45 | $25.45 | 159,003 |
| 2022-11-15 | $26.15 | $26.54 | $25.92 | $26.04 | $26.04 | 336,378 |
| 2022-11-14 | $26.09 | $26.21 | $25.63 | $25.74 | $25.74 | 331,766 |
| 2022-11-11 | $26.86 | $26.96 | $25.94 | $26.20 | $26.20 | 220,357 |
| 2022-11-10 | $26.06 | $27.27 | $26.06 | $26.54 | $26.54 | 410,880 |
| 2022-11-09 | $25.27 | $26.08 | $25.21 | $25.81 | $25.81 | 232,555 |
| 2022-11-08 | $25.13 | $25.39 | $24.62 | $25.29 | $25.29 | 368,928 |
| 2022-11-07 | $24.90 | $25.37 | $24.78 | $25.18 | $25.18 | 187,833 |
| 2022-11-04 | $24.78 | $25.04 | $24.49 | $24.82 | $24.82 | 167,141 |
| 2022-11-03 | $24.61 | $24.97 | $24.28 | $24.33 | $24.33 | 310,341 |
| 2022-11-02 | $25.32 | $25.72 | $24.97 | $25.18 | $25.18 | 200,392 |
| 2022-11-01 | $25.80 | $26.05 | $25.39 | $25.42 | $25.42 | 289,375 |
| 2022-10-31 | $25.08 | $25.66 | $25.00 | $25.37 | $25.37 | 260,738 |
| 2022-10-28 | $25.16 | $25.77 | $25.16 | $25.42 | $25.42 | 356,265 |
| 2022-10-27 | $24.30 | $25.14 | $24.30 | $25.01 | $25.01 | 280,574 |
| 2022-10-26 | $24.12 | $24.57 | $24.09 | $24.12 | $24.12 | 212,364 |
| 2022-10-25 | $24.12 | $25.10 | $23.86 | $24.01 | $24.01 | 519,275 |
| 2022-10-24 | $24.77 | $25.07 | $23.87 | $24.12 | $24.12 | 253,651 |
| 2022-10-21 | $24.81 | $25.09 | $24.70 | $24.90 | $24.90 | 277,287 |
| 2022-10-20 | $25.03 | $25.18 | $24.60 | $24.78 | $24.78 | 396,914 |
| 2022-10-19 | $25.42 | $25.77 | $24.95 | $25.08 | $25.08 | 586,517 |
| 2022-10-18 | $26.17 | $26.21 | $25.34 | $25.40 | $25.40 | 287,995 |
| 2022-10-17 | $25.12 | $25.80 | $25.12 | $25.70 | $25.70 | 145,736 |
| 2022-10-14 | $25.52 | $25.87 | $24.78 | $24.82 | $24.82 | 235,347 |
| 2022-10-13 | $24.67 | $26.12 | $24.49 | $25.51 | $25.51 | 280,570 |
| 2022-10-12 | $24.82 | $25.31 | $24.65 | $24.95 | $24.95 | 262,863 |
| 2022-10-11 | $25.10 | $25.51 | $24.64 | $24.80 | $24.80 | 438,722 |
| 2022-10-10 | $25.82 | $25.82 | $25.12 | $25.25 | $25.25 | 193,555 |
| 2022-10-07 | $26.15 | $26.42 | $25.62 | $25.86 | $25.86 | 267,150 |
| 2022-10-06 | $26.60 | $26.72 | $26.06 | $26.26 | $26.26 | 227,036 |
| 2022-10-05 | $26.67 | $26.82 | $25.99 | $26.82 | $26.82 | 317,989 |
| 2022-10-04 | $26.16 | $27.07 | $26.16 | $27.02 | $27.02 | 297,945 |
| 2022-10-03 | $24.84 | $25.90 | $24.63 | $25.86 | $25.86 | 234,039 |
| 2022-09-30 | $24.76 | $24.94 | $24.23 | $24.37 | $24.37 | 273,167 |
| 2022-09-29 | $24.85 | $24.89 | $23.97 | $24.80 | $24.80 | 257,282 |
| 2022-09-28 | $24.14 | $25.46 | $24.05 | $25.19 | $25.19 | 282,481 |
| 2022-09-27 | $24.78 | $25.85 | $24.75 | $24.93 | $24.22 | 392,924 |
| 2022-09-26 | $26.50 | $26.79 | $24.58 | $24.63 | $23.93 | 366,846 |
| 2022-09-23 | $27.79 | $27.79 | $26.64 | $26.83 | $26.06 | 265,914 |
| 2022-09-22 | $28.29 | $28.38 | $27.89 | $28.23 | $27.42 | 309,035 |
| 2022-09-21 | $28.59 | $29.40 | $28.02 | $28.12 | $27.32 | 394,084 |
| 2022-09-20 | $27.97 | $28.59 | $27.87 | $28.36 | $27.55 | 277,874 |
| 2022-09-19 | $27.26 | $28.22 | $27.12 | $28.15 | $27.35 | 258,364 |
| 2022-09-16 | $27.69 | $27.83 | $27.29 | $27.64 | $27.64 | 427,602 |
| 2022-09-15 | $28.20 | $28.66 | $27.99 | $28.00 | $28.00 | 165,933 |
| 2022-09-14 | $28.01 | $28.76 | $28.01 | $28.39 | $28.39 | 213,752 |
| 2022-09-13 | $28.60 | $28.92 | $28.00 | $28.00 | $28.00 | 268,994 |
| 2022-09-12 | $29.03 | $29.35 | $28.66 | $29.00 | $29.00 | 412,679 |
| 2022-09-09 | $28.43 | $29.00 | $28.35 | $28.71 | $28.71 | 164,234 |
| 2022-09-08 | $27.62 | $28.06 | $27.60 | $28.03 | $28.03 | 148,942 |
| 2022-09-07 | $27.68 | $27.96 | $27.27 | $27.71 | $27.71 | 205,888 |
| 2022-09-06 | $28.18 | $28.24 | $27.67 | $27.93 | $27.93 | 260,131 |
| 2022-09-02 | $27.98 | $28.63 | $27.76 | $28.23 | $28.23 | 254,085 |
| 2022-09-01 | $27.19 | $27.55 | $26.73 | $27.43 | $27.43 | 340,047 |
| 2022-08-31 | $28.95 | $28.95 | $27.41 | $27.45 | $27.45 | 389,217 |
| 2022-08-30 | $29.88 | $29.88 | $28.75 | $28.84 | $28.84 | 269,440 |
| 2022-08-29 | $30.07 | $30.12 | $29.73 | $29.75 | $29.75 | 247,255 |
| 2022-08-26 | $30.39 | $30.60 | $29.81 | $30.23 | $30.23 | 288,886 |
| 2022-08-25 | $29.85 | $30.45 | $29.85 | $30.37 | $30.37 | 251,681 |
| 2022-08-24 | $30.22 | $30.50 | $29.91 | $29.91 | $29.91 | 222,784 |
| 2022-08-23 | $30.28 | $30.90 | $30.05 | $30.08 | $30.08 | 224,621 |
| 2022-08-22 | $30.49 | $30.49 | $29.95 | $30.20 | $30.20 | 199,738 |
| 2022-08-19 | $31.37 | $31.37 | $30.85 | $30.93 | $30.93 | 229,815 |
| 2022-08-18 | $32.08 | $32.08 | $31.40 | $31.58 | $31.58 | 360,450 |
| 2022-08-17 | $32.00 | $32.28 | $31.77 | $31.91 | $31.91 | 450,643 |
| 2022-08-16 | $32.30 | $33.16 | $32.12 | $32.43 | $32.43 | 357,070 |
| 2022-08-15 | $32.37 | $32.46 | $32.11 | $32.34 | $32.34 | 137,735 |
| 2022-08-12 | $32.18 | $33.23 | $32.15 | $32.84 | $32.84 | 356,382 |
| 2022-08-11 | $32.30 | $32.66 | $31.86 | $32.00 | $32.00 | 443,695 |
| 2022-08-10 | $31.23 | $32.16 | $31.07 | $31.71 | $31.71 | 488,663 |
| 2022-08-09 | $31.18 | $31.50 | $30.49 | $30.67 | $30.67 | 327,343 |
| 2022-08-08 | $30.28 | $31.29 | $30.20 | $31.16 | $31.16 | 360,650 |
| 2022-08-05 | $29.02 | $29.96 | $28.83 | $29.94 | $29.94 | 246,813 |
| 2022-08-04 | $29.06 | $29.31 | $28.57 | $29.23 | $29.23 | 480,317 |
| 2022-08-03 | $29.51 | $29.61 | $28.78 | $28.94 | $28.94 | 316,645 |
| 2022-08-02 | $29.29 | $29.62 | $28.59 | $29.25 | $29.25 | 459,282 |
| 2022-08-01 | $28.75 | $29.31 | $28.25 | $28.71 | $28.71 | 356,547 |
| 2022-07-29 | $29.47 | $30.00 | $28.96 | $28.97 | $28.97 | 671,074 |
| 2022-07-28 | $29.04 | $29.73 | $28.86 | $29.66 | $29.66 | 255,182 |
| 2022-07-27 | $28.88 | $29.07 | $28.22 | $29.02 | $29.02 | 204,899 |
| 2022-07-26 | $28.26 | $28.90 | $28.26 | $28.65 | $28.65 | 131,835 |
| 2022-07-25 | $28.65 | $28.82 | $28.38 | $28.75 | $28.75 | 144,797 |
| 2022-07-22 | $28.61 | $29.06 | $28.43 | $28.59 | $28.59 | 275,822 |
| 2022-07-21 | $28.97 | $28.97 | $27.90 | $28.41 | $28.41 | 293,235 |
| 2022-07-20 | $28.37 | $29.22 | $28.37 | $29.05 | $29.05 | 398,372 |
| 2022-07-19 | $28.01 | $28.59 | $27.82 | $28.54 | $28.54 | 441,247 |
| 2022-07-18 | $27.76 | $28.10 | $27.63 | $27.79 | $27.79 | 326,751 |
| 2022-07-15 | $26.61 | $27.34 | $26.40 | $27.31 | $27.31 | 765,464 |
| 2022-07-14 | $27.46 | $27.46 | $26.27 | $26.34 | $26.34 | 503,781 |
| 2022-07-13 | $28.03 | $28.56 | $27.72 | $27.89 | $27.89 | 404,825 |
| 2022-07-12 | $28.39 | $28.72 | $28.13 | $28.37 | $28.37 | 450,906 |
| 2022-07-11 | $29.13 | $29.13 | $28.65 | $28.76 | $28.76 | 526,600 |
| 2022-07-08 | $29.11 | $29.38 | $28.79 | $29.36 | $29.36 | 842,326 |
| 2022-07-07 | $29.01 | $29.41 | $28.67 | $28.73 | $28.73 | 897,011 |
| 2022-07-06 | $29.23 | $29.83 | $28.49 | $28.81 | $28.81 | 512,298 |
| 2022-07-05 | $30.29 | $30.93 | $29.58 | $29.80 | $29.80 | 399,481 |
| 2022-07-01 | $30.51 | $31.00 | $30.29 | $30.90 | $30.90 | 279,361 |
| 2022-06-30 | $32.07 | $32.07 | $30.71 | $30.83 | $30.83 | 373,222 |
| 2022-06-29 | $32.99 | $32.99 | $32.18 | $32.29 | $32.29 | 507,503 |
| 2022-06-28 | $32.99 | $33.76 | $32.61 | $32.90 | $32.90 | 501,327 |
| 2022-06-27 | $34.40 | $34.75 | $33.61 | $33.76 | $32.93 | 410,625 |
| 2022-06-24 | $33.65 | $34.77 | $33.21 | $34.18 | $33.34 | 567,506 |
| 2022-06-23 | $34.86 | $34.93 | $33.35 | $33.41 | $32.59 | 776,963 |
| 2022-06-22 | $34.83 | $36.17 | $34.59 | $34.90 | $34.05 | 506,028 |
| 2022-06-21 | $33.02 | $35.59 | $33.02 | $35.51 | $34.64 | 2,311,401 |
| 2022-06-17 | $37.74 | $38.01 | $37.34 | $37.50 | $36.58 | 643,224 |
| 2022-06-16 | $37.56 | $37.87 | $37.15 | $37.74 | $36.82 | 429,310 |
| 2022-06-15 | $38.16 | $38.74 | $37.77 | $38.38 | $37.44 | 626,178 |
| 2022-06-14 | $37.65 | $37.98 | $37.31 | $37.88 | $36.95 | 267,997 |
| 2022-06-13 | $38.69 | $38.84 | $37.43 | $37.50 | $36.58 | 306,603 |
| 2022-06-10 | $40.71 | $40.71 | $39.50 | $39.75 | $38.78 | 584,388 |
| 2022-06-09 | $41.70 | $41.70 | $40.81 | $41.07 | $40.07 | 405,610 |
| 2022-06-08 | $43.19 | $43.37 | $41.73 | $41.79 | $40.77 | 344,042 |
| 2022-06-07 | $43.49 | $43.63 | $42.55 | $43.39 | $42.33 | 455,978 |
| 2022-06-06 | $44.30 | $44.50 | $43.75 | $43.88 | $42.81 | 307,572 |
| 2022-06-03 | $44.85 | $45.33 | $44.32 | $44.53 | $43.44 | 391,213 |
| 2022-06-02 | $44.50 | $45.33 | $44.20 | $45.32 | $44.21 | 469,099 |
| 2022-06-01 | $45.00 | $45.33 | $43.96 | $44.50 | $43.41 | 598,428 |
| 2022-05-31 | $43.00 | $45.98 | $43.00 | $44.91 | $43.81 | 1,704,073 |
| 2022-05-27 | $39.20 | $40.42 | $39.01 | $40.39 | $39.40 | 302,702 |
| 2022-05-26 | $38.63 | $39.58 | $38.63 | $39.05 | $38.10 | 282,140 |
| 2022-05-25 | $37.30 | $38.77 | $37.27 | $38.45 | $37.51 | 291,298 |
| 2022-05-24 | $37.01 | $38.13 | $37.01 | $37.60 | $36.68 | 201,382 |
| 2022-05-23 | $37.43 | $38.29 | $37.39 | $37.55 | $36.63 | 365,904 |
| 2022-05-20 | $34.97 | $37.02 | $34.80 | $36.90 | $36.00 | 485,211 |
| 2022-05-19 | $36.57 | $36.71 | $34.46 | $34.46 | $33.62 | 566,582 |
| 2022-05-18 | $38.15 | $38.27 | $36.29 | $36.52 | $35.63 | 498,202 |
| 2022-05-17 | $38.36 | $38.80 | $37.63 | $38.10 | $37.17 | 450,748 |
| 2022-05-16 | $37.42 | $38.68 | $37.42 | $38.10 | $37.17 | 278,968 |
| 2022-05-13 | $36.88 | $37.82 | $36.54 | $37.50 | $36.58 | 382,447 |
| 2022-05-12 | $37.00 | $37.03 | $36.36 | $36.77 | $35.87 | 386,793 |
| 2022-05-11 | $36.73 | $37.06 | $36.42 | $36.88 | $35.98 | 407,946 |
| 2022-05-10 | $36.50 | $37.38 | $35.77 | $36.64 | $35.74 | 368,214 |
| 2022-05-09 | $37.43 | $37.43 | $35.96 | $36.37 | $35.48 | 334,269 |
| 2022-05-06 | $38.17 | $38.44 | $37.38 | $37.55 | $36.63 | 380,820 |
| 2022-05-05 | $39.46 | $39.46 | $37.95 | $38.23 | $37.30 | 336,042 |
| 2022-05-04 | $39.71 | $39.71 | $38.99 | $39.69 | $38.72 | 320,284 |
| 2022-05-03 | $38.48 | $39.60 | $38.20 | $39.52 | $38.55 | 417,145 |
| 2022-05-02 | $38.84 | $38.93 | $38.01 | $38.30 | $37.36 | 314,201 |
| 2022-04-29 | $39.44 | $39.71 | $38.71 | $38.77 | $37.82 | 267,695 |
| 2022-04-28 | $39.68 | $39.68 | $39.01 | $39.47 | $38.50 | 102,543 |
| 2022-04-27 | $39.14 | $40.19 | $39.02 | $39.85 | $38.88 | 385,490 |
| 2022-04-26 | $39.30 | $40.33 | $38.84 | $39.12 | $38.16 | 380,264 |
| 2022-04-25 | $40.58 | $40.58 | $38.55 | $39.39 | $38.43 | 273,398 |
| 2022-04-22 | $42.62 | $42.62 | $40.82 | $40.92 | $39.92 | 316,937 |
| 2022-04-21 | $43.51 | $43.51 | $42.51 | $42.64 | $41.60 | 306,829 |
| 2022-04-20 | $42.60 | $43.50 | $42.54 | $43.48 | $42.42 | 255,450 |
| 2022-04-19 | $43.21 | $43.54 | $42.18 | $42.51 | $41.47 | 347,136 |
| 2022-04-18 | $43.94 | $44.33 | $43.37 | $43.39 | $42.33 | 153,821 |
| 2022-04-14 | $43.46 | $44.26 | $43.38 | $43.92 | $42.85 | 152,405 |
| 2022-04-13 | $43.01 | $43.80 | $42.63 | $43.74 | $42.67 | 212,923 |
| 2022-04-12 | $42.65 | $43.33 | $42.65 | $42.92 | $41.87 | 306,894 |
| 2022-04-11 | $42.66 | $43.44 | $42.32 | $43.31 | $42.25 | 396,908 |
| 2022-04-08 | $42.99 | $43.01 | $42.51 | $42.88 | $41.83 | 157,024 |
| 2022-04-07 | $42.52 | $42.85 | $42.13 | $42.81 | $41.76 | 415,783 |
| 2022-04-06 | $42.76 | $43.35 | $42.59 | $42.76 | $41.71 | 390,561 |
| 2022-04-05 | $42.47 | $43.24 | $42.32 | $43.02 | $41.97 | 338,922 |
| 2022-04-04 | $43.71 | $43.74 | $42.42 | $42.50 | $41.46 | 299,128 |
| 2022-04-01 | $42.76 | $43.35 | $42.51 | $43.34 | $42.28 | 411,427 |
| 2022-03-31 | $41.97 | $42.67 | $41.81 | $42.66 | $41.62 | 371,601 |
| 2022-03-30 | $42.76 | $43.21 | $42.47 | $42.85 | $41.01 | 339,136 |
| 2022-03-29 | $42.60 | $43.15 | $42.27 | $42.67 | $40.83 | 313,097 |
| 2022-03-28 | $41.74 | $42.57 | $40.94 | $42.56 | $40.73 | 363,425 |
| 2022-03-25 | $41.10 | $41.92 | $41.10 | $41.75 | $39.95 | 229,176 |
| 2022-03-24 | $41.48 | $41.73 | $41.07 | $41.32 | $39.54 | 385,319 |
| 2022-03-23 | $40.20 | $41.91 | $40.19 | $41.53 | $39.74 | 683,067 |
| 2022-03-22 | $40.50 | $40.50 | $39.64 | $39.88 | $38.16 | 360,155 |
| 2022-03-21 | $38.64 | $40.66 | $38.58 | $40.43 | $38.69 | 383,032 |
| 2022-03-18 | $37.89 | $38.79 | $37.89 | $38.44 | $36.79 | 767,240 |
| 2022-03-17 | $37.83 | $38.42 | $37.69 | $38.00 | $36.36 | 404,998 |
| 2022-03-16 | $37.25 | $37.61 | $37.04 | $37.61 | $35.99 | 441,575 |
| 2022-03-15 | $37.55 | $37.55 | $36.74 | $37.21 | $35.61 | 419,075 |
| 2022-03-14 | $37.67 | $38.48 | $37.55 | $37.57 | $35.95 | 371,090 |
| 2022-03-11 | $38.16 | $38.19 | $37.56 | $37.90 | $36.27 | 391,210 |
| 2022-03-10 | $38.77 | $38.77 | $37.81 | $38.11 | $36.47 | 459,419 |
| 2022-03-09 | $37.83 | $39.07 | $37.83 | $39.00 | $37.32 | 538,367 |
| 2022-03-08 | $37.29 | $38.29 | $37.29 | $37.75 | $36.13 | 374,257 |
| 2022-03-07 | $37.74 | $37.79 | $37.08 | $37.10 | $35.50 | 250,962 |
| 2022-03-04 | $38.18 | $38.20 | $36.90 | $37.85 | $36.22 | 476,318 |
| 2022-03-03 | $38.21 | $38.78 | $37.81 | $38.34 | $36.69 | 767,769 |
| 2022-03-02 | $37.16 | $37.95 | $36.79 | $37.77 | $36.14 | 522,806 |
| 2022-03-01 | $36.29 | $37.07 | $36.07 | $37.02 | $35.43 | 324,767 |
| 2022-02-28 | $35.23 | $36.47 | $35.17 | $36.23 | $34.67 | 781,275 |
| 2022-02-25 | $35.15 | $35.28 | $34.75 | $35.25 | $33.73 | 375,097 |
| 2022-02-24 | $34.56 | $34.89 | $34.10 | $34.85 | $33.35 | 313,337 |
| 2022-02-23 | $35.72 | $36.35 | $35.20 | $35.25 | $33.73 | 441,479 |
| 2022-02-22 | $34.11 | $34.62 | $33.91 | $34.18 | $32.71 | 156,917 |
| 2022-02-18 | $34.24 | $34.74 | $34.05 | $34.15 | $32.68 | 227,859 |
| 2022-02-17 | $34.46 | $35.12 | $34.35 | $34.41 | $32.93 | 140,117 |
| 2022-02-16 | $33.89 | $35.03 | $33.82 | $34.66 | $33.17 | 143,414 |
| 2022-02-15 | $34.23 | $34.40 | $33.70 | $34.01 | $32.55 | 165,614 |
| 2022-02-14 | $33.35 | $34.06 | $33.35 | $33.87 | $32.41 | 409,725 |
| 2022-02-11 | $34.61 | $34.82 | $33.50 | $33.54 | $32.10 | 473,914 |
| 2022-02-10 | $34.93 | $35.40 | $34.25 | $34.49 | $33.01 | 299,135 |
| 2022-02-09 | $35.80 | $35.88 | $35.12 | $35.19 | $33.68 | 98,421 |
| 2022-02-08 | $35.80 | $35.86 | $34.86 | $35.53 | $34.00 | 505,173 |
| 2022-02-07 | $35.40 | $35.96 | $35.40 | $35.93 | $34.38 | 133,451 |
| 2022-02-04 | $35.34 | $35.60 | $35.11 | $35.43 | $33.91 | 171,368 |
| 2022-02-03 | $35.31 | $35.68 | $35.15 | $35.53 | $34.00 | 208,458 |
| 2022-02-02 | $35.24 | $35.69 | $35.05 | $35.59 | $34.06 | 111,550 |
| 2022-02-01 | $35.68 | $36.15 | $35.17 | $35.30 | $33.78 | 176,657 |
| 2022-01-31 | $35.41 | $35.84 | $35.08 | $35.58 | $34.05 | 151,769 |
| 2022-01-28 | $34.38 | $35.65 | $34.17 | $35.56 | $34.03 | 279,147 |
| 2022-01-27 | $34.85 | $35.12 | $34.28 | $34.44 | $32.96 | 116,479 |
| 2022-01-26 | $35.17 | $35.36 | $34.73 | $34.86 | $33.36 | 158,855 |
| 2022-01-25 | $34.29 | $35.11 | $34.00 | $35.03 | $33.52 | 198,605 |
| 2022-01-24 | $34.51 | $34.77 | $34.31 | $34.57 | $33.08 | 327,131 |
| 2022-01-21 | $35.14 | $35.14 | $34.68 | $35.04 | $33.53 | 376,853 |
| 2022-01-20 | $36.43 | $36.43 | $35.08 | $35.14 | $33.63 | 383,160 |
| 2022-01-19 | $35.74 | $36.48 | $35.20 | $36.08 | $34.53 | 422,010 |
| 2022-01-18 | $34.50 | $36.75 | $34.30 | $35.53 | $34.00 | 788,138 |
| 2022-01-14 | $33.03 | $33.64 | $32.65 | $33.25 | $31.82 | 609,513 |
| 2022-01-13 | $32.62 | $34.37 | $32.56 | $33.66 | $32.21 | 618,071 |
| 2022-01-12 | $31.81 | $33.00 | $31.81 | $32.58 | $31.18 | 611,751 |
| 2022-01-11 | $30.57 | $31.78 | $30.40 | $31.52 | $30.16 | 481,453 |
| 2022-01-10 | $30.70 | $30.72 | $30.03 | $30.43 | $29.12 | 121,008 |
| 2022-01-07 | $30.45 | $30.92 | $30.45 | $30.60 | $29.28 | 204,933 |
| 2022-01-06 | $31.09 | $31.34 | $30.08 | $30.56 | $29.25 | 270,887 |
| 2022-01-05 | $31.36 | $32.00 | $30.94 | $30.95 | $29.62 | 244,474 |
| 2022-01-04 | $31.68 | $31.97 | $31.25 | $31.44 | $30.09 | 218,632 |
| 2022-01-03 | $31.63 | $32.21 | $31.54 | $31.64 | $30.28 | 320,028 |
| 2021-12-31 | $31.56 | $31.97 | $31.46 | $31.59 | $30.23 | 47,939 |
| 2021-12-30 | $31.48 | $32.30 | $31.32 | $31.61 | $30.25 | 150,856 |
| 2021-12-29 | $31.74 | $31.89 | $31.29 | $31.62 | $30.26 | 142,821 |
| 2021-12-28 | $31.83 | $32.31 | $31.73 | $31.94 | $30.50 | 186,305 |
| 2021-12-27 | $31.68 | $31.82 | $31.47 | $31.66 | $30.23 | 240,205 |
| 2021-12-23 | $31.39 | $31.97 | $31.37 | $31.39 | $29.98 | 146,832 |
| 2021-12-22 | $31.22 | $31.42 | $31.09 | $31.30 | $29.89 | 169,869 |
| 2021-12-21 | $32.14 | $32.15 | $31.12 | $31.23 | $29.82 | 152,742 |
| 2021-12-20 | $31.95 | $32.37 | $31.04 | $31.63 | $30.21 | 139,234 |
| 2021-12-17 | $32.69 | $33.04 | $32.24 | $32.31 | $30.86 | 239,668 |
| 2021-12-16 | $31.62 | $32.85 | $31.61 | $32.82 | $31.34 | 237,068 |
| 2021-12-15 | $31.10 | $31.83 | $30.82 | $31.44 | $30.02 | 226,023 |
| 2021-12-14 | $31.70 | $31.80 | $30.87 | $30.97 | $29.58 | 246,564 |
| 2021-12-13 | $32.65 | $33.14 | $31.70 | $31.72 | $30.29 | 220,543 |
| 2021-12-10 | $33.05 | $33.14 | $32.57 | $32.91 | $31.43 | 140,100 |
| 2021-12-09 | $33.25 | $33.31 | $32.64 | $32.98 | $31.50 | 175,681 |
| 2021-12-08 | $33.79 | $33.79 | $32.75 | $33.10 | $31.61 | 179,251 |
| 2021-12-07 | $34.62 | $34.87 | $33.55 | $33.75 | $32.23 | 267,024 |
| 2021-12-06 | $35.13 | $35.16 | $34.44 | $34.66 | $33.10 | 194,571 |
| 2021-12-03 | $35.42 | $36.28 | $35.02 | $35.02 | $33.44 | 394,649 |
| 2021-12-02 | $34.30 | $35.44 | $34.30 | $35.42 | $33.83 | 381,560 |
| 2021-12-01 | $33.15 | $35.33 | $33.15 | $34.30 | $32.76 | 894,125 |
| 2021-11-30 | $30.17 | $32.14 | $30.12 | $31.86 | $30.43 | 568,993 |
| 2021-11-29 | $30.49 | $30.71 | $30.17 | $30.38 | $29.01 | 184,334 |
| 2021-11-26 | $30.11 | $30.30 | $29.43 | $30.22 | $28.86 | 148,587 |
| 2021-11-24 | $30.54 | $30.70 | $30.26 | $30.64 | $29.26 | 194,502 |
| 2021-11-23 | $30.74 | $30.90 | $30.32 | $30.63 | $29.25 | 144,931 |
| 2021-11-22 | $30.93 | $31.57 | $30.65 | $30.73 | $29.35 | 127,941 |
| 2021-11-19 | $31.12 | $31.48 | $30.72 | $30.73 | $29.35 | 175,892 |
| 2021-11-18 | $31.32 | $31.53 | $31.11 | $31.37 | $29.96 | 462,086 |
| 2021-11-17 | $31.75 | $32.00 | $31.09 | $31.40 | $29.99 | 531,665 |
| 2021-11-16 | $32.57 | $32.64 | $32.00 | $32.05 | $30.61 | 221,010 |
| 2021-11-15 | $33.10 | $33.22 | $32.45 | $32.55 | $31.08 | 163,792 |
| 2021-11-12 | $33.08 | $33.22 | $32.48 | $33.12 | $31.63 | 317,109 |
| 2021-11-11 | $33.68 | $33.83 | $33.06 | $33.08 | $31.59 | 216,528 |
| 2021-11-10 | $34.09 | $34.39 | $33.27 | $33.49 | $31.98 | 404,341 |
| 2021-11-09 | $34.63 | $34.74 | $33.70 | $34.14 | $32.60 | 376,418 |
| 2021-11-08 | $34.57 | $34.69 | $34.43 | $34.69 | $33.13 | 103,336 |
| 2021-11-05 | $34.72 | $35.13 | $34.25 | $34.40 | $32.85 | 185,980 |
| 2021-11-04 | $35.72 | $36.03 | $34.59 | $34.64 | $33.08 | 208,731 |
| 2021-11-03 | $35.65 | $35.91 | $35.20 | $35.68 | $34.07 | 213,017 |
| 2021-11-02 | $36.12 | $36.25 | $35.40 | $35.61 | $34.01 | 127,393 |
| 2021-11-01 | $36.00 | $36.90 | $35.87 | $36.36 | $34.72 | 100,315 |
| 2021-10-29 | $36.01 | $36.12 | $35.16 | $35.93 | $34.31 | 632,309 |
| 2021-10-28 | $36.48 | $36.48 | $35.97 | $36.12 | $34.49 | 365,845 |
| 2021-10-27 | $36.29 | $36.65 | $36.29 | $36.39 | $34.75 | 252,252 |
| 2021-10-26 | $35.95 | $36.44 | $35.79 | $36.39 | $34.75 | 186,634 |
| 2021-10-25 | $35.99 | $36.21 | $35.54 | $35.84 | $34.23 | 125,599 |
| 2021-10-22 | $35.75 | $36.37 | $35.58 | $35.59 | $33.99 | 256,371 |
| 2021-10-21 | $35.76 | $36.09 | $35.47 | $35.74 | $34.13 | 259,288 |
| 2021-10-20 | $36.06 | $36.33 | $35.90 | $36.09 | $34.47 | 89,731 |
| 2021-10-19 | $36.23 | $36.70 | $36.07 | $36.10 | $34.47 | 211,374 |
| 2021-10-18 | $36.29 | $36.32 | $35.89 | $36.12 | $34.49 | 192,759 |
| 2021-10-15 | $36.43 | $37.00 | $36.00 | $36.74 | $35.09 | 358,275 |
| 2021-10-14 | $35.61 | $36.32 | $35.45 | $36.28 | $34.65 | 327,881 |
| 2021-10-13 | $34.99 | $35.51 | $34.91 | $35.35 | $33.76 | 502,079 |
| 2021-10-12 | $35.38 | $35.45 | $34.97 | $35.00 | $33.42 | 144,985 |
| 2021-10-11 | $35.62 | $35.69 | $35.29 | $35.33 | $33.74 | 195,011 |
| 2021-10-08 | $35.42 | $35.64 | $35.17 | $35.53 | $33.93 | 146,556 |
| 2021-10-07 | $34.71 | $35.52 | $34.71 | $35.32 | $33.73 | 606,159 |
| 2021-10-06 | $34.87 | $34.96 | $34.14 | $34.49 | $32.94 | 282,904 |
| 2021-10-05 | $35.05 | $35.33 | $34.71 | $35.20 | $33.62 | 479,454 |
| 2021-10-04 | $34.88 | $35.27 | $34.85 | $34.99 | $33.41 | 187,530 |
| 2021-10-01 | $34.73 | $35.40 | $34.47 | $34.99 | $33.41 | 378,100 |
| 2021-09-30 | $34.45 | $34.70 | $33.98 | $34.62 | $33.06 | 471,222 |
| 2021-09-29 | $34.11 | $34.48 | $33.61 | $34.38 | $32.83 | 198,039 |
| 2021-09-28 | $33.99 | $34.07 | $33.25 | $34.02 | $32.49 | 388,415 |
| 2021-09-27 | $32.48 | $34.21 | $32.45 | $34.14 | $32.54 | 563,736 |
| 2021-09-24 | $32.21 | $32.51 | $32.01 | $32.34 | $30.82 | 282,504 |
| 2021-09-23 | $32.13 | $32.56 | $31.92 | $32.31 | $30.79 | 163,575 |
| 2021-09-22 | $31.84 | $32.24 | $31.84 | $32.00 | $30.50 | 113,220 |
| 2021-09-21 | $32.40 | $32.40 | $31.69 | $31.73 | $30.24 | 196,315 |
| 2021-09-20 | $31.99 | $32.30 | $31.84 | $32.19 | $30.68 | 198,801 |
| 2021-09-17 | $32.43 | $32.76 | $32.05 | $32.42 | $30.90 | 694,579 |
| 2021-09-16 | $32.55 | $32.95 | $32.30 | $32.60 | $31.07 | 152,650 |
| 2021-09-15 | $32.34 | $32.85 | $32.34 | $32.71 | $31.18 | 182,538 |
| 2021-09-14 | $32.39 | $32.39 | $31.88 | $32.29 | $30.78 | 124,607 |
| 2021-09-13 | $32.72 | $32.95 | $31.89 | $32.36 | $30.84 | 351,840 |
| 2021-09-10 | $32.80 | $32.85 | $32.59 | $32.75 | $31.21 | 286,241 |
| 2021-09-09 | $32.64 | $32.72 | $32.25 | $32.71 | $31.18 | 226,505 |
| 2021-09-08 | $32.70 | $32.91 | $32.26 | $32.84 | $31.30 | 158,989 |
| 2021-09-07 | $32.84 | $33.24 | $32.64 | $32.78 | $31.24 | 155,444 |
| 2021-09-03 | $32.89 | $33.36 | $32.65 | $32.96 | $31.41 | 89,034 |
| 2021-09-02 | $33.62 | $33.62 | $32.80 | $32.89 | $31.35 | 215,423 |
| 2021-09-01 | $33.52 | $33.77 | $33.21 | $33.62 | $32.04 | 304,707 |
| 2021-08-31 | $32.99 | $33.30 | $32.99 | $33.25 | $31.69 | 191,061 |
| 2021-08-30 | $32.65 | $33.24 | $32.48 | $33.04 | $31.49 | 163,255 |
| 2021-08-27 | $31.94 | $32.74 | $31.94 | $32.74 | $31.20 | 126,257 |
| 2021-08-26 | $32.56 | $32.59 | $31.94 | $31.95 | $30.45 | 109,798 |
| 2021-08-25 | $32.72 | $32.76 | $32.35 | $32.54 | $31.01 | 173,468 |
| 2021-08-24 | $32.85 | $32.93 | $32.62 | $32.74 | $31.20 | 161,162 |
| 2021-08-23 | $32.79 | $32.99 | $32.46 | $32.57 | $31.04 | 199,944 |
| 2021-08-20 | $32.62 | $32.98 | $32.30 | $32.61 | $31.08 | 254,268 |
| 2021-08-19 | $32.49 | $32.81 | $32.13 | $32.80 | $31.26 | 375,814 |
| 2021-08-18 | $31.32 | $32.96 | $31.32 | $32.64 | $31.11 | 309,714 |
| 2021-08-17 | $31.42 | $31.42 | $30.89 | $31.32 | $29.85 | 170,032 |
| 2021-08-16 | $31.60 | $32.00 | $31.35 | $31.76 | $30.27 | 141,412 |
| 2021-08-13 | $30.40 | $31.41 | $30.40 | $31.41 | $29.94 | 287,266 |
| 2021-08-12 | $30.99 | $31.93 | $30.14 | $30.40 | $28.97 | 836,848 |
| 2021-08-11 | $28.86 | $29.09 | $28.75 | $28.98 | $27.62 | 101,850 |
| 2021-08-10 | $27.96 | $28.68 | $27.96 | $28.68 | $27.33 | 197,968 |
| 2021-08-09 | $28.01 | $28.23 | $27.73 | $27.93 | $26.62 | 104,196 |
| 2021-08-06 | $28.40 | $28.66 | $27.64 | $27.91 | $26.60 | 162,445 |
| 2021-08-05 | $29.52 | $29.69 | $28.39 | $28.39 | $27.06 | 198,759 |
| 2021-08-04 | $28.64 | $29.38 | $28.40 | $29.22 | $27.85 | 228,236 |
| 2021-08-03 | $28.60 | $28.60 | $28.03 | $28.41 | $27.08 | 171,960 |
| 2021-08-02 | $28.96 | $29.09 | $28.35 | $28.53 | $27.19 | 231,799 |
| 2021-07-30 | $29.18 | $29.32 | $28.38 | $28.45 | $27.12 | 249,500 |
| 2021-07-29 | $29.21 | $29.39 | $29.06 | $29.18 | $27.81 | 341,615 |
| 2021-07-28 | $29.05 | $29.22 | $28.53 | $29.06 | $27.70 | 167,092 |
| 2021-07-27 | $28.98 | $29.13 | $28.80 | $28.99 | $27.63 | 197,559 |
| 2021-07-26 | $29.06 | $29.21 | $28.90 | $29.04 | $27.68 | 104,012 |
| 2021-07-23 | $28.97 | $29.28 | $28.97 | $29.02 | $27.66 | 164,263 |
| 2021-07-22 | $29.43 | $29.59 | $28.97 | $29.00 | $27.64 | 200,029 |
| 2021-07-21 | $30.21 | $30.33 | $29.47 | $29.49 | $28.11 | 254,899 |
| 2021-07-20 | $29.24 | $30.36 | $29.24 | $30.02 | $28.61 | 146,230 |
| 2021-07-19 | $29.74 | $29.74 | $29.08 | $29.18 | $27.81 | 166,107 |
| 2021-07-16 | $30.43 | $30.43 | $29.97 | $30.14 | $28.73 | 223,133 |
| 2021-07-15 | $30.28 | $30.52 | $29.91 | $30.30 | $28.88 | 423,056 |
| 2021-07-14 | $30.05 | $30.43 | $29.79 | $30.33 | $28.91 | 308,345 |
| 2021-07-13 | $30.15 | $30.32 | $29.77 | $29.88 | $28.48 | 207,397 |
| 2021-07-12 | $30.23 | $30.58 | $30.00 | $30.19 | $28.77 | 200,899 |
| 2021-07-09 | $29.70 | $30.48 | $29.70 | $30.30 | $28.88 | 327,987 |
| 2021-07-08 | $28.75 | $29.63 | $28.75 | $29.50 | $28.12 | 299,336 |
| 2021-07-07 | $28.75 | $29.37 | $28.40 | $29.29 | $27.92 | 207,748 |
| 2021-07-06 | $29.64 | $29.73 | $28.65 | $28.91 | $27.55 | 202,748 |
| 2021-07-02 | $28.22 | $29.90 | $27.81 | $29.75 | $28.35 | 343,852 |
| 2021-07-01 | $29.00 | $29.00 | $28.12 | $28.24 | $26.92 | 195,936 |
| 2021-06-30 | $28.40 | $28.83 | $28.27 | $28.80 | $27.45 | 210,862 |
| 2021-06-29 | $28.94 | $29.18 | $28.28 | $28.28 | $26.95 | 200,761 |
| 2021-06-28 | $29.14 | $29.40 | $28.74 | $28.89 | $27.53 | 221,531 |
| 2021-06-25 | $29.48 | $29.71 | $29.33 | $29.36 | $27.91 | 207,838 |
| 2021-06-24 | $28.77 | $29.40 | $28.77 | $29.20 | $27.76 | 292,092 |
| 2021-06-23 | $28.78 | $29.24 | $28.69 | $28.77 | $27.35 | 86,505 |
| 2021-06-22 | $29.35 | $29.35 | $28.69 | $28.70 | $27.29 | 222,261 |
| 2021-06-21 | $29.34 | $29.63 | $29.23 | $29.37 | $27.92 | 211,128 |
| 2021-06-18 | $29.25 | $29.68 | $29.17 | $29.17 | $27.73 | 391,939 |
| 2021-06-17 | $30.40 | $30.41 | $29.45 | $29.54 | $28.08 | 187,172 |
| 2021-06-16 | $30.15 | $30.58 | $29.94 | $30.25 | $28.76 | 221,303 |
| 2021-06-15 | $31.41 | $31.41 | $29.71 | $30.24 | $28.75 | 323,583 |
| 2021-06-14 | $31.27 | $31.98 | $31.27 | $31.42 | $29.87 | 575,524 |
| 2021-06-11 | $31.25 | $31.31 | $30.87 | $31.26 | $29.72 | 260,668 |
| 2021-06-10 | $31.39 | $31.64 | $31.16 | $31.28 | $29.74 | 497,106 |
| 2021-06-09 | $31.11 | $31.52 | $31.11 | $31.28 | $29.74 | 516,027 |
| 2021-06-08 | $30.50 | $31.31 | $30.42 | $31.20 | $29.66 | 331,347 |
| 2021-06-07 | $31.22 | $31.28 | $30.28 | $30.70 | $29.19 | 331,656 |
| 2021-06-04 | $31.50 | $31.97 | $30.97 | $31.19 | $29.65 | 440,888 |
| 2021-06-03 | $30.58 | $31.48 | $30.58 | $31.36 | $29.81 | 326,832 |
| 2021-06-02 | $30.82 | $31.26 | $30.49 | $30.78 | $29.26 | 481,634 |
| 2021-06-01 | $30.29 | $30.90 | $30.29 | $30.77 | $29.25 | 219,076 |
| 2021-05-28 | $30.06 | $30.69 | $29.78 | $30.02 | $28.54 | 129,209 |
| 2021-05-27 | $29.46 | $30.18 | $29.37 | $30.00 | $28.52 | 369,257 |
| 2021-05-26 | $29.18 | $29.44 | $29.08 | $29.30 | $27.86 | 87,235 |
| 2021-05-25 | $29.49 | $29.65 | $29.07 | $29.16 | $27.72 | 134,249 |
| 2021-05-24 | $29.58 | $29.87 | $29.26 | $29.46 | $28.01 | 162,688 |
| 2021-05-21 | $30.11 | $30.45 | $29.45 | $29.48 | $28.03 | 120,352 |
| 2021-05-20 | $30.25 | $30.25 | $29.39 | $30.00 | $28.52 | 229,517 |
| 2021-05-19 | $30.44 | $30.64 | $30.26 | $30.47 | $28.97 | 216,185 |
| 2021-05-18 | $30.82 | $31.42 | $30.81 | $30.81 | $29.29 | 330,353 |
| 2021-05-17 | $31.58 | $31.76 | $30.58 | $30.80 | $29.28 | 237,653 |
| 2021-05-14 | $30.53 | $31.88 | $30.48 | $31.82 | $30.25 | 656,979 |
| 2021-05-13 | $30.33 | $30.81 | $30.14 | $30.27 | $28.78 | 187,314 |
| 2021-05-12 | $30.68 | $31.22 | $30.29 | $30.29 | $28.80 | 182,781 |
| 2021-05-11 | $31.53 | $31.63 | $30.81 | $30.88 | $29.36 | 347,437 |
| 2021-05-10 | $30.79 | $32.17 | $30.51 | $31.95 | $30.38 | 416,624 |
| 2021-05-07 | $30.03 | $31.28 | $29.99 | $30.71 | $29.20 | 342,582 |
| 2021-05-06 | $29.12 | $30.10 | $29.10 | $30.10 | $28.62 | 230,104 |
| 2021-05-05 | $30.28 | $30.41 | $28.71 | $29.15 | $27.71 | 346,500 |
| 2021-05-04 | $28.99 | $29.35 | $28.22 | $28.72 | $27.30 | 383,241 |
| 2021-05-03 | $30.07 | $30.39 | $28.72 | $29.00 | $27.57 | 574,296 |
| 2021-04-30 | $30.66 | $30.66 | $29.86 | $29.93 | $28.46 | 177,104 |
| 2021-04-29 | $31.60 | $31.60 | $30.59 | $30.85 | $29.33 | 160,924 |
| 2021-04-28 | $32.11 | $32.40 | $31.49 | $31.49 | $29.94 | 183,899 |
| 2021-04-27 | $31.76 | $32.11 | $31.43 | $31.87 | $30.30 | 270,161 |
| 2021-04-26 | $31.82 | $31.90 | $31.50 | $31.50 | $29.95 | 95,640 |
| 2021-04-23 | $32.27 | $32.30 | $31.62 | $31.62 | $30.06 | 189,790 |
| 2021-04-22 | $32.69 | $32.85 | $32.04 | $32.14 | $30.56 | 189,616 |
| 2021-04-21 | $32.40 | $32.84 | $32.19 | $32.67 | $31.06 | 252,189 |
| 2021-04-20 | $32.91 | $32.98 | $32.25 | $32.36 | $30.77 | 283,189 |
| 2021-04-19 | $33.78 | $33.78 | $32.78 | $33.14 | $31.51 | 207,236 |
| 2021-04-16 | $33.52 | $34.16 | $33.49 | $33.85 | $32.18 | 197,610 |
| 2021-04-15 | $33.09 | $33.60 | $32.90 | $33.56 | $31.91 | 138,587 |
| 2021-04-14 | $32.47 | $33.22 | $32.43 | $32.97 | $31.35 | 180,242 |
| 2021-04-13 | $32.34 | $32.53 | $32.02 | $32.36 | $30.77 | 99,611 |
| 2021-04-12 | $33.08 | $33.50 | $32.32 | $32.45 | $30.85 | 122,395 |
| 2021-04-09 | $33.04 | $33.33 | $32.97 | $33.24 | $31.60 | 174,858 |
| 2021-04-08 | $32.83 | $33.32 | $32.79 | $33.22 | $31.58 | 184,439 |
| 2021-04-07 | $32.61 | $33.08 | $32.59 | $32.80 | $31.18 | 88,825 |
| 2021-04-06 | $32.41 | $32.72 | $32.41 | $32.58 | $30.97 | 104,110 |
| 2021-04-05 | $32.22 | $32.80 | $32.07 | $32.56 | $30.96 | 316,498 |
| 2021-04-01 | $32.09 | $32.09 | $31.68 | $31.98 | $30.40 | 89,805 |
| 2021-03-31 | $31.83 | $32.40 | $31.72 | $31.99 | $30.35 | 237,068 |
| 2021-03-30 | $32.25 | $32.25 | $31.63 | $31.96 | $30.32 | 131,117 |
| 2021-03-29 | $31.80 | $32.22 | $31.34 | $32.06 | $30.41 | 201,208 |
| 2021-03-26 | $33.30 | $33.58 | $31.86 | $32.07 | $30.42 | 341,534 |
| 2021-03-25 | $32.41 | $33.04 | $32.27 | $33.02 | $31.32 | 127,380 |
| 2021-03-24 | $33.18 | $33.42 | $32.61 | $32.62 | $30.94 | 128,549 |
| 2021-03-23 | $32.93 | $33.48 | $32.86 | $32.92 | $31.23 | 161,288 |
| 2021-03-22 | $33.12 | $33.18 | $32.05 | $33.10 | $31.40 | 243,143 |
| 2021-03-19 | $33.50 | $33.82 | $33.16 | $33.47 | $31.75 | 319,203 |
| 2021-03-18 | $33.85 | $33.90 | $33.42 | $33.58 | $31.85 | 179,778 |
| 2021-03-17 | $33.94 | $34.19 | $33.81 | $34.07 | $32.32 | 167,208 |
| 2021-03-16 | $34.61 | $34.86 | $34.04 | $34.12 | $32.37 | 166,792 |
| 2021-03-15 | $34.24 | $34.68 | $34.14 | $34.57 | $32.79 | 217,804 |
| 2021-03-12 | $34.47 | $34.65 | $33.99 | $34.39 | $32.62 | 128,437 |
| 2021-03-11 | $34.31 | $34.82 | $34.23 | $34.54 | $32.77 | 221,432 |
| 2021-03-10 | $33.82 | $34.17 | $33.62 | $34.09 | $32.34 | 194,617 |
| 2021-03-09 | $33.21 | $34.00 | $32.90 | $33.49 | $31.77 | 298,500 |
| 2021-03-08 | $33.30 | $33.58 | $32.86 | $33.01 | $31.31 | 187,477 |
| 2021-03-05 | $33.69 | $34.06 | $32.99 | $33.41 | $31.69 | 192,743 |
| 2021-03-04 | $33.56 | $34.16 | $33.06 | $33.25 | $31.54 | 301,459 |
| 2021-03-03 | $33.52 | $33.74 | $33.34 | $33.49 | $31.77 | 168,069 |
| 2021-03-02 | $34.15 | $34.15 | $33.60 | $33.68 | $31.95 | 219,994 |
| 2021-03-01 | $33.98 | $34.78 | $33.92 | $34.36 | $32.59 | 205,009 |
| 2021-02-26 | $33.20 | $33.69 | $32.83 | $33.45 | $31.73 | 334,883 |
| 2021-02-25 | $35.72 | $35.72 | $33.30 | $33.41 | $31.69 | 780,986 |
| 2021-02-24 | $35.85 | $36.09 | $35.46 | $35.88 | $34.04 | 559,577 |
| 2021-02-23 | $35.47 | $36.00 | $35.09 | $35.79 | $33.95 | 239,486 |
| 2021-02-22 | $35.25 | $35.41 | $34.91 | $35.31 | $33.50 | 792,413 |
| 2021-02-19 | $35.65 | $35.73 | $34.99 | $35.53 | $33.70 | 177,390 |
| 2021-02-18 | $35.70 | $35.84 | $35.30 | $35.48 | $33.66 | 129,164 |
| 2021-02-17 | $35.74 | $36.01 | $35.52 | $35.88 | $34.04 | 98,201 |
| 2021-02-16 | $36.78 | $37.01 | $35.78 | $35.90 | $34.06 | 330,481 |
| 2021-02-12 | $36.29 | $36.52 | $35.86 | $36.45 | $34.58 | 179,341 |
| 2021-02-11 | $36.63 | $36.93 | $35.90 | $36.05 | $34.20 | 128,442 |
| 2021-02-10 | $36.71 | $37.16 | $36.38 | $36.52 | $34.64 | 111,784 |
| 2021-02-09 | $36.67 | $36.83 | $36.15 | $36.48 | $34.61 | 256,932 |
| 2021-02-08 | $36.81 | $37.09 | $36.51 | $36.76 | $34.87 | 184,758 |
| 2021-02-05 | $36.50 | $36.86 | $36.12 | $36.44 | $34.57 | 128,866 |
| 2021-02-04 | $36.34 | $36.34 | $35.38 | $35.96 | $34.11 | 173,645 |
| 2021-02-03 | $36.59 | $36.96 | $36.24 | $36.24 | $34.38 | 123,182 |
| 2021-02-02 | $36.41 | $37.15 | $36.41 | $36.64 | $34.76 | 162,605 |
| 2021-02-01 | $35.54 | $36.37 | $35.54 | $35.87 | $34.03 | 150,429 |
| 2021-01-29 | $34.71 | $36.18 | $34.40 | $35.19 | $33.38 | 340,951 |
| 2021-01-28 | $33.95 | $35.00 | $33.95 | $34.76 | $32.97 | 262,577 |
| 2021-01-27 | $34.30 | $34.54 | $33.65 | $33.88 | $32.14 | 315,389 |
| 2021-01-26 | $35.22 | $35.42 | $34.34 | $34.54 | $32.77 | 344,189 |
| 2021-01-25 | $35.94 | $36.33 | $34.92 | $35.06 | $33.26 | 277,791 |
| 2021-01-22 | $37.17 | $37.17 | $36.17 | $36.17 | $34.31 | 240,000 |
| 2021-01-21 | $38.88 | $38.92 | $37.05 | $37.60 | $35.67 | 155,810 |
| 2021-01-20 | $38.80 | $38.93 | $38.36 | $38.81 | $36.82 | 118,536 |
| 2021-01-19 | $38.85 | $39.49 | $38.48 | $38.50 | $36.52 | 200,660 |
| 2021-01-15 | $39.35 | $39.35 | $38.62 | $38.76 | $36.77 | 96,532 |
| 2021-01-14 | $39.50 | $40.00 | $39.32 | $39.80 | $37.75 | 194,413 |
| 2021-01-13 | $40.00 | $40.00 | $39.28 | $39.41 | $37.39 | 91,214 |
| 2021-01-12 | $38.80 | $39.91 | $38.80 | $39.86 | $37.81 | 302,103 |
| 2021-01-11 | $39.36 | $39.50 | $38.38 | $38.77 | $36.78 | 153,738 |
| 2021-01-08 | $40.11 | $40.11 | $39.39 | $39.89 | $37.84 | 237,190 |
| 2021-01-07 | $40.65 | $41.06 | $39.68 | $39.71 | $37.67 | 240,502 |
| 2021-01-06 | $39.91 | $40.61 | $39.73 | $40.26 | $38.19 | 131,963 |
| 2021-01-05 | $39.51 | $39.58 | $39.09 | $39.51 | $37.48 | 125,647 |
| 2021-01-04 | $40.16 | $40.79 | $39.41 | $39.65 | $37.61 | 131,278 |
| 2020-12-31 | $40.75 | $40.90 | $39.56 | $40.18 | $38.12 | 58,682 |
| 2020-12-30 | $40.76 | $41.54 | $40.76 | $40.95 | $38.85 | 86,570 |
| 2020-12-29 | $40.28 | $40.60 | $39.73 | $40.51 | $38.43 | 315,371 |
| 2020-12-28 | $40.35 | $40.74 | $40.18 | $40.60 | $38.21 | 90,875 |
| 2020-12-24 | $40.06 | $40.38 | $39.81 | $40.28 | $37.91 | 36,056 |
| 2020-12-23 | $40.32 | $40.40 | $39.65 | $40.04 | $37.68 | 131,028 |
| 2020-12-22 | $39.90 | $40.71 | $39.56 | $40.08 | $37.72 | 347,684 |
| 2020-12-21 | $41.17 | $41.83 | $39.60 | $39.71 | $37.37 | 439,242 |
| 2020-12-18 | $41.28 | $42.00 | $40.40 | $41.98 | $39.51 | 484,809 |
| 2020-12-17 | $40.99 | $41.40 | $40.52 | $41.28 | $38.85 | 161,734 |
| 2020-12-16 | $40.70 | $40.93 | $39.78 | $40.82 | $38.42 | 225,924 |
| 2020-12-15 | $38.91 | $40.74 | $38.68 | $40.66 | $38.27 | 462,171 |
| 2020-12-14 | $38.41 | $38.68 | $37.83 | $38.55 | $36.28 | 245,499 |
| 2020-12-11 | $37.63 | $38.66 | $37.25 | $37.89 | $35.66 | 381,657 |
| 2020-12-10 | $37.02 | $38.85 | $37.02 | $38.10 | $35.86 | 385,043 |
| 2020-12-09 | $36.18 | $37.82 | $36.03 | $37.34 | $35.14 | 823,079 |
| 2020-12-08 | $35.04 | $36.21 | $35.04 | $36.05 | $33.93 | 148,247 |
| 2020-12-07 | $35.16 | $35.95 | $34.63 | $35.38 | $33.30 | 222,907 |
| 2020-12-04 | $33.52 | $35.41 | $33.52 | $35.22 | $33.15 | 494,615 |
| 2020-12-03 | $33.00 | $33.50 | $32.83 | $33.41 | $31.44 | 256,149 |
| 2020-12-02 | $32.50 | $32.96 | $32.22 | $32.94 | $31.00 | 150,249 |
| 2020-12-01 | $31.04 | $32.30 | $31.01 | $32.30 | $30.40 | 202,400 |
| 2020-11-30 | $30.70 | $31.30 | $30.30 | $30.45 | $28.66 | 459,541 |
| 2020-11-27 | $30.73 | $30.88 | $30.30 | $30.79 | $28.98 | 118,041 |
| 2020-11-25 | $31.35 | $31.44 | $30.71 | $30.85 | $29.04 | 100,029 |
| 2020-11-24 | $31.00 | $31.43 | $30.79 | $31.34 | $29.50 | 243,263 |
| 2020-11-23 | $30.25 | $30.65 | $30.25 | $30.39 | $28.60 | 98,852 |
| 2020-11-20 | $29.76 | $30.38 | $29.50 | $30.18 | $28.40 | 114,590 |
| 2020-11-19 | $30.00 | $30.26 | $29.63 | $29.87 | $28.11 | 221,724 |
| 2020-11-18 | $29.67 | $30.66 | $29.61 | $30.24 | $28.46 | 429,425 |
| 2020-11-17 | $30.76 | $30.76 | $29.46 | $29.61 | $27.87 | 317,080 |
| 2020-11-16 | $30.08 | $31.14 | $29.48 | $31.13 | $29.30 | 163,167 |
| 2020-11-13 | $29.27 | $29.69 | $28.98 | $29.22 | $27.50 | 135,022 |
| 2020-11-12 | $29.22 | $29.30 | $28.20 | $28.84 | $27.14 | 213,732 |
| 2020-11-11 | $29.33 | $29.45 | $29.13 | $29.35 | $27.62 | 77,793 |
| 2020-11-10 | $29.37 | $29.39 | $29.03 | $29.28 | $27.56 | 167,242 |
| 2020-11-09 | $28.86 | $29.75 | $28.64 | $29.16 | $27.44 | 475,823 |
| 2020-11-06 | $26.63 | $27.24 | $26.63 | $27.24 | $25.64 | 213,632 |
| 2020-11-05 | $26.55 | $27.18 | $26.55 | $27.00 | $25.41 | 116,797 |
| 2020-11-04 | $26.26 | $26.78 | $26.24 | $26.30 | $24.75 | 77,606 |
| 2020-11-03 | $26.20 | $26.39 | $25.85 | $26.27 | $24.72 | 102,867 |
| 2020-11-02 | $25.51 | $26.16 | $25.40 | $25.73 | $24.22 | 98,011 |
| 2020-10-30 | $24.65 | $25.49 | $24.50 | $25.49 | $23.99 | 186,384 |
| 2020-10-29 | $24.96 | $25.00 | $24.18 | $24.77 | $23.31 | 185,164 |
| 2020-10-28 | $25.81 | $25.95 | $25.01 | $25.05 | $23.58 | 288,535 |
| 2020-10-27 | $26.81 | $26.87 | $26.32 | $26.34 | $24.79 | 237,206 |
| 2020-10-26 | $26.35 | $27.02 | $26.02 | $26.94 | $25.36 | 184,561 |
| 2020-10-23 | $26.40 | $26.68 | $26.10 | $26.68 | $25.11 | 200,578 |
| 2020-10-22 | $26.95 | $27.12 | $26.18 | $26.23 | $24.69 | 331,748 |
| 2020-10-21 | $26.94 | $27.22 | $26.74 | $26.99 | $25.40 | 211,670 |
| 2020-10-20 | $26.49 | $26.96 | $26.22 | $26.93 | $25.35 | 161,697 |
| 2020-10-19 | $25.71 | $26.32 | $25.50 | $26.20 | $24.66 | 150,448 |
| 2020-10-16 | $25.32 | $25.64 | $25.17 | $25.53 | $24.03 | 126,263 |
| 2020-10-15 | $25.36 | $25.45 | $25.02 | $25.27 | $23.78 | 287,003 |
| 2020-10-14 | $25.12 | $25.81 | $24.88 | $25.67 | $24.16 | 318,973 |
| 2020-10-13 | $25.73 | $25.91 | $25.13 | $25.27 | $23.78 | 424,435 |
| 2020-10-12 | $26.36 | $26.36 | $25.45 | $25.80 | $24.28 | 128,012 |
| 2020-10-09 | $26.22 | $26.42 | $26.21 | $26.33 | $24.78 | 121,706 |
| 2020-10-08 | $25.86 | $26.16 | $25.77 | $26.03 | $24.50 | 163,950 |
| 2020-10-07 | $26.10 | $26.18 | $25.52 | $25.67 | $24.16 | 178,743 |
| 2020-10-06 | $26.41 | $26.53 | $25.87 | $25.88 | $24.36 | 141,830 |
| 2020-10-05 | $26.17 | $26.31 | $25.89 | $26.08 | $24.55 | 82,008 |
| 2020-10-02 | $25.15 | $25.94 | $25.11 | $25.85 | $24.33 | 54,352 |
| 2020-10-01 | $25.66 | $25.93 | $25.51 | $25.66 | $24.15 | 86,963 |
| 2020-09-30 | $25.25 | $25.63 | $25.08 | $25.55 | $24.05 | 209,191 |
| 2020-09-29 | $25.64 | $25.72 | $24.92 | $25.04 | $23.57 | 302,377 |
| 2020-09-28 | $25.99 | $26.31 | $25.48 | $25.70 | $24.19 | 249,140 |
| 2020-09-25 | $25.79 | $26.07 | $25.66 | $25.90 | $24.09 | 199,396 |
| 2020-09-24 | $25.62 | $26.47 | $25.32 | $26.13 | $24.30 | 200,071 |
| 2020-09-23 | $26.20 | $26.33 | $25.47 | $25.70 | $23.90 | 217,990 |
| 2020-09-22 | $26.91 | $27.05 | $26.17 | $26.17 | $24.34 | 187,033 |
| 2020-09-21 | $26.71 | $26.86 | $26.32 | $26.78 | $24.91 | 311,255 |
| 2020-09-18 | $27.22 | $27.48 | $26.86 | $27.14 | $25.24 | 807,743 |
| 2020-09-17 | $27.53 | $27.86 | $27.22 | $27.36 | $25.45 | 99,176 |
| 2020-09-16 | $27.56 | $27.93 | $27.31 | $27.77 | $25.83 | 249,848 |
| 2020-09-15 | $27.84 | $28.11 | $27.50 | $27.56 | $25.63 | 350,630 |
| 2020-09-14 | $28.26 | $28.34 | $27.70 | $27.70 | $25.76 | 431,029 |
| 2020-09-11 | $28.52 | $28.84 | $27.94 | $28.00 | $26.04 | 379,384 |
| 2020-09-10 | $29.75 | $29.75 | $28.43 | $28.49 | $26.50 | 324,340 |
| 2020-09-09 | $29.44 | $29.90 | $29.42 | $29.59 | $27.52 | 148,064 |
| 2020-09-08 | $29.47 | $29.54 | $29.01 | $29.14 | $27.10 | 151,176 |
| 2020-09-04 | $30.19 | $30.32 | $29.32 | $29.89 | $27.80 | 193,463 |
| 2020-09-03 | $30.18 | $30.37 | $29.32 | $29.79 | $27.71 | 183,137 |
| 2020-09-02 | $30.10 | $30.88 | $30.09 | $30.23 | $28.11 | 402,105 |
| 2020-09-01 | $28.35 | $30.26 | $28.11 | $30.19 | $28.08 | 282,399 |
| 2020-08-31 | $28.70 | $28.70 | $27.95 | $28.06 | $26.10 | 188,963 |
| 2020-08-28 | $28.40 | $28.89 | $28.33 | $28.76 | $26.75 | 155,790 |
| 2020-08-27 | $28.22 | $28.50 | $27.84 | $28.11 | $26.14 | 186,493 |
| 2020-08-26 | $28.00 | $28.58 | $27.70 | $28.19 | $26.22 | 211,052 |
| 2020-08-25 | $27.65 | $27.95 | $27.14 | $27.89 | $25.94 | 131,361 |
| 2020-08-24 | $26.76 | $27.37 | $26.76 | $27.31 | $25.40 | 203,296 |
| 2020-08-21 | $26.80 | $26.82 | $26.43 | $26.59 | $24.73 | 256,222 |
| 2020-08-20 | $26.24 | $26.87 | $26.11 | $26.84 | $24.96 | 151,003 |
| 2020-08-19 | $26.54 | $27.12 | $26.39 | $26.61 | $24.75 | 204,027 |
| 2020-08-18 | $25.83 | $26.52 | $25.83 | $26.48 | $24.63 | 221,774 |
| 2020-08-17 | $26.25 | $26.25 | $25.43 | $25.66 | $23.86 | 226,465 |
| 2020-08-14 | $26.49 | $26.49 | $26.19 | $26.29 | $24.45 | 106,838 |
| 2020-08-13 | $26.05 | $26.60 | $26.05 | $26.54 | $24.68 | 156,349 |
| 2020-08-12 | $27.01 | $27.01 | $26.07 | $26.25 | $24.41 | 341,168 |
| 2020-08-11 | $27.28 | $27.57 | $26.57 | $26.62 | $24.76 | 357,404 |
| 2020-08-10 | $25.51 | $26.84 | $25.51 | $26.55 | $24.69 | 331,390 |
| 2020-08-07 | $26.04 | $26.04 | $24.90 | $25.16 | $23.40 | 646,211 |
| 2020-08-06 | $25.68 | $26.68 | $25.55 | $26.24 | $24.40 | 799,188 |
| 2020-08-05 | $26.69 | $27.02 | $26.34 | $26.39 | $24.54 | 378,631 |
| 2020-08-04 | $27.04 | $27.04 | $26.31 | $26.44 | $24.59 | 329,000 |
| 2020-08-03 | $27.90 | $28.13 | $27.10 | $27.10 | $25.20 | 247,349 |
| 2020-07-31 | $28.20 | $28.32 | $27.55 | $27.92 | $25.97 | 634,131 |
| 2020-07-30 | $28.01 | $28.40 | $27.65 | $28.28 | $26.30 | 206,323 |
| 2020-07-29 | $27.82 | $28.57 | $27.77 | $28.51 | $26.51 | 411,432 |
| 2020-07-28 | $28.60 | $28.80 | $28.10 | $28.20 | $26.23 | 252,962 |
| 2020-07-27 | $27.90 | $28.76 | $27.77 | $28.65 | $26.64 | 287,556 |
| 2020-07-24 | $27.89 | $27.96 | $27.50 | $27.84 | $25.89 | 197,302 |
| 2020-07-23 | $27.60 | $28.22 | $27.45 | $27.98 | $26.02 | 229,392 |
| 2020-07-22 | $27.28 | $27.83 | $27.04 | $27.80 | $25.85 | 192,175 |
| 2020-07-21 | $26.01 | $27.75 | $26.01 | $27.48 | $25.56 | 435,309 |
| 2020-07-20 | $26.60 | $26.82 | $25.80 | $25.80 | $23.99 | 310,706 |
| 2020-07-17 | $27.36 | $27.50 | $26.51 | $26.58 | $24.72 | 369,242 |
| 2020-07-16 | $26.87 | $27.63 | $26.78 | $27.20 | $25.30 | 338,661 |
| 2020-07-15 | $27.49 | $27.87 | $27.05 | $27.09 | $25.19 | 471,731 |
| 2020-07-14 | $27.19 | $27.58 | $26.84 | $26.90 | $25.02 | 793,070 |
| 2020-07-13 | $28.38 | $28.64 | $27.32 | $27.32 | $25.41 | 557,768 |
| 2020-07-10 | $27.34 | $28.25 | $27.34 | $28.11 | $26.14 | 316,787 |
| 2020-07-09 | $28.49 | $28.49 | $27.25 | $27.65 | $25.71 | 536,908 |
| 2020-07-08 | $27.47 | $28.50 | $27.47 | $28.38 | $26.39 | 451,865 |
| 2020-07-07 | $27.21 | $27.48 | $26.92 | $27.40 | $25.48 | 363,573 |
| 2020-07-06 | $28.07 | $28.32 | $27.30 | $27.52 | $25.59 | 642,292 |
| 2020-07-02 | $27.54 | $27.76 | $26.99 | $27.31 | $25.40 | 351,150 |
| 2020-07-01 | $26.51 | $27.26 | $26.22 | $26.69 | $24.82 | 598,422 |
| 2020-06-30 | $25.96 | $26.51 | $25.73 | $26.31 | $24.47 | 397,386 |
| 2020-06-29 | $26.21 | $26.56 | $25.85 | $26.23 | $24.39 | 213,678 |
| 2020-06-26 | $26.15 | $26.79 | $25.89 | $26.39 | $24.25 | 507,338 |
| 2020-06-25 | $26.10 | $26.84 | $26.01 | $26.58 | $24.42 | 580,990 |
| 2020-06-24 | $26.32 | $26.58 | $26.08 | $26.36 | $24.22 | 576,740 |
| 2020-06-23 | $26.55 | $27.20 | $26.05 | $26.70 | $24.53 | 768,722 |
| 2020-06-22 | $27.21 | $27.37 | $25.57 | $26.08 | $23.96 | 658,921 |
| 2020-06-19 | $27.93 | $28.27 | $27.40 | $27.40 | $25.18 | 999,403 |
| 2020-06-18 | $27.25 | $27.85 | $27.25 | $27.36 | $25.14 | 298,478 |
| 2020-06-17 | $27.53 | $27.84 | $27.11 | $27.66 | $25.42 | 498,629 |
| 2020-06-16 | $29.28 | $30.13 | $27.37 | $27.47 | $25.24 | 920,394 |
| 2020-06-15 | $27.17 | $29.40 | $27.00 | $29.03 | $26.68 | 351,078 |
| 2020-06-12 | $28.32 | $29.04 | $27.77 | $28.41 | $26.11 | 467,716 |
| 2020-06-11 | $28.00 | $28.18 | $26.91 | $27.16 | $24.96 | 612,094 |
| 2020-06-10 | $31.35 | $31.49 | $29.49 | $29.62 | $27.22 | 847,671 |
| 2020-06-09 | $32.74 | $32.74 | $31.50 | $31.58 | $29.02 | 896,990 |
| 2020-06-08 | $33.54 | $33.77 | $32.29 | $33.74 | $31.00 | 628,671 |
| 2020-06-05 | $32.37 | $33.19 | $31.59 | $32.77 | $30.11 | 1,068,180 |
| 2020-06-04 | $29.60 | $30.72 | $29.23 | $30.68 | $28.19 | 575,221 |
| 2020-06-03 | $28.36 | $29.85 | $28.36 | $29.78 | $27.36 | 575,904 |
| 2020-06-02 | $27.47 | $28.17 | $27.42 | $27.79 | $25.54 | 293,456 |
| 2020-06-01 | $25.82 | $27.75 | $25.82 | $27.00 | $24.81 | 408,608 |
| 2020-05-29 | $25.62 | $25.92 | $24.96 | $25.86 | $23.76 | 742,450 |
| 2020-05-28 | $25.90 | $26.36 | $25.15 | $25.77 | $23.68 | 528,698 |
| 2020-05-27 | $25.07 | $25.64 | $24.03 | $25.63 | $23.55 | 840,243 |
| 2020-05-26 | $23.98 | $24.59 | $23.62 | $24.27 | $22.30 | 1,007,077 |
| 2020-05-22 | $23.48 | $23.48 | $22.91 | $23.06 | $21.19 | 251,407 |
| 2020-05-21 | $23.67 | $23.84 | $23.14 | $23.55 | $21.64 | 744,997 |
| 2020-05-20 | $23.31 | $23.54 | $22.65 | $23.47 | $21.57 | 959,381 |
| 2020-05-19 | $23.94 | $24.01 | $22.91 | $22.92 | $21.06 | 967,159 |
| 2020-05-18 | $23.50 | $24.22 | $22.84 | $24.01 | $22.06 | 1,041,625 |
| 2020-05-15 | $22.14 | $22.85 | $22.01 | $22.81 | $20.96 | 678,823 |
| 2020-05-14 | $22.03 | $22.64 | $21.54 | $22.48 | $20.66 | 834,232 |
| 2020-05-13 | $24.08 | $24.11 | $22.36 | $22.56 | $20.73 | 558,241 |
| 2020-05-12 | $24.69 | $24.81 | $23.90 | $23.96 | $22.02 | 711,813 |
| 2020-05-11 | $24.59 | $24.76 | $23.90 | $24.53 | $22.54 | 710,118 |
| 2020-05-08 | $25.35 | $25.63 | $24.78 | $25.00 | $22.97 | 858,969 |
| 2020-05-07 | $24.16 | $24.99 | $23.98 | $24.69 | $22.69 | 910,396 |
| 2020-05-06 | $24.29 | $24.72 | $23.62 | $23.90 | $21.96 | 669,937 |
| 2020-05-05 | $24.56 | $25.88 | $24.27 | $24.37 | $22.39 | 1,092,358 |
| 2020-05-04 | $24.63 | $25.45 | $24.45 | $25.35 | $23.29 | 642,793 |
| 2020-05-01 | $25.47 | $25.47 | $23.59 | $25.08 | $23.05 | 349,036 |
| 2020-04-30 | $25.67 | $26.49 | $25.28 | $26.10 | $23.98 | 668,377 |
| 2020-04-29 | $26.46 | $26.86 | $25.60 | $26.02 | $23.91 | 958,474 |
| 2020-04-28 | $25.06 | $25.51 | $24.36 | $25.32 | $23.27 | 358,829 |
| 2020-04-27 | $24.35 | $25.19 | $24.06 | $24.42 | $22.44 | 322,714 |
| 2020-04-24 | $24.44 | $24.73 | $23.97 | $24.02 | $22.07 | 565,495 |
| 2020-04-23 | $24.50 | $24.92 | $24.08 | $24.25 | $22.28 | 819,602 |
| 2020-04-22 | $24.99 | $25.47 | $24.20 | $24.30 | $22.33 | 837,944 |
| 2020-04-21 | $26.01 | $26.62 | $24.53 | $24.85 | $22.83 | 964,492 |
| 2020-04-20 | $27.07 | $28.28 | $26.40 | $27.31 | $25.09 | 283,971 |
| 2020-04-17 | $28.19 | $28.49 | $27.06 | $27.90 | $25.64 | 323,671 |
| 2020-04-16 | $27.83 | $28.41 | $26.95 | $27.20 | $24.99 | 430,662 |
| 2020-04-15 | $27.53 | $28.52 | $26.79 | $28.14 | $25.86 | 398,597 |
| 2020-04-14 | $28.24 | $29.48 | $28.16 | $28.45 | $26.14 | 467,329 |
| 2020-04-13 | $27.91 | $27.91 | $26.66 | $27.68 | $25.43 | 306,005 |
| 2020-04-09 | $27.99 | $29.88 | $27.62 | $27.92 | $25.66 | 469,267 |
| 2020-04-08 | $26.84 | $27.58 | $26.38 | $26.93 | $24.75 | 439,318 |
| 2020-04-07 | $27.91 | $28.73 | $26.39 | $26.52 | $24.37 | 669,981 |
| 2020-04-06 | $25.62 | $27.18 | $25.50 | $26.35 | $24.21 | 618,358 |
| 2020-04-03 | $24.27 | $24.70 | $23.57 | $24.36 | $22.38 | 378,660 |
| 2020-04-02 | $23.56 | $24.80 | $22.98 | $24.16 | $22.20 | 476,006 |
| 2020-04-01 | $23.90 | $24.80 | $23.21 | $23.62 | $21.70 | 729,948 |
| 2020-03-31 | $24.24 | $25.10 | $24.09 | $24.96 | $22.94 | 732,022 |
| 2020-03-30 | $23.13 | $24.59 | $23.03 | $24.16 | $22.20 | 771,496 |
| 2020-03-27 | $24.33 | $25.06 | $22.05 | $23.52 | $21.61 | 1,019,598 |
| 2020-03-26 | $22.99 | $28.44 | $22.86 | $26.24 | $24.11 | 1,314,578 |
| 2020-03-25 | $17.54 | $23.10 | $17.50 | $22.36 | $20.55 | 1,085,376 |
| 2020-03-24 | $17.07 | $17.57 | $16.85 | $17.31 | $15.91 | 1,444,048 |
| 2020-03-23 | $18.81 | $18.81 | $16.27 | $16.57 | $15.23 | 576,212 |
| 2020-03-20 | $19.51 | $20.79 | $18.19 | $19.02 | $17.48 | 1,465,063 |
| 2020-03-19 | $20.31 | $21.11 | $18.49 | $19.03 | $17.49 | 812,481 |
| 2020-03-18 | $23.32 | $23.52 | $18.68 | $20.53 | $18.86 | 755,832 |
| 2020-03-17 | $23.81 | $25.57 | $23.00 | $24.55 | $22.56 | 910,701 |
| 2020-03-16 | $26.93 | $26.93 | $23.23 | $23.27 | $21.38 | 743,847 |
| 2020-03-13 | $30.21 | $31.33 | $27.61 | $29.22 | $26.85 | 949,951 |
| 2020-03-12 | $31.43 | $31.74 | $27.36 | $29.01 | $26.66 | 796,020 |
| 2020-03-11 | $35.60 | $35.60 | $32.74 | $33.09 | $30.41 | 402,275 |
| 2020-03-10 | $35.48 | $36.94 | $34.50 | $36.61 | $33.64 | 665,948 |
| 2020-03-09 | $39.65 | $39.65 | $34.20 | $34.48 | $31.68 | 944,607 |
| 2020-03-06 | $43.77 | $43.90 | $42.61 | $42.61 | $39.15 | 338,770 |
| 2020-03-05 | $45.32 | $45.50 | $44.20 | $44.65 | $41.03 | 572,365 |
| 2020-03-04 | $45.61 | $46.35 | $44.76 | $46.01 | $42.28 | 998,435 |
| 2020-03-03 | $46.74 | $47.93 | $45.00 | $45.02 | $41.37 | 1,036,659 |
| 2020-03-02 | $47.66 | $48.30 | $46.57 | $46.59 | $42.81 | 709,042 |
| 2020-02-28 | $47.65 | $47.66 | $45.64 | $47.48 | $43.63 | 587,378 |
| 2020-02-27 | $47.90 | $49.17 | $47.04 | $48.35 | $44.43 | 370,483 |
| 2020-02-26 | $49.56 | $49.87 | $48.67 | $48.93 | $44.96 | 480,998 |
| 2020-02-25 | $48.43 | $49.53 | $48.43 | $48.98 | $45.01 | 793,434 |
| 2020-02-24 | $49.09 | $49.22 | $48.40 | $48.42 | $44.49 | 1,266,962 |
| 2020-02-21 | $48.14 | $52.82 | $47.87 | $50.21 | $46.14 | 1,954,808 |
| 2020-02-20 | $55.24 | $55.29 | $54.35 | $54.40 | $49.99 | 348,378 |
| 2020-02-19 | $54.60 | $55.35 | $54.48 | $55.33 | $50.84 | 284,932 |
| 2020-02-18 | $54.51 | $54.75 | $53.90 | $54.53 | $50.11 | 419,386 |
| 2020-02-14 | $55.17 | $55.38 | $54.60 | $54.80 | $50.35 | 189,951 |
| 2020-02-13 | $54.87 | $55.07 | $54.56 | $54.95 | $50.49 | 125,655 |
| 2020-02-12 | $54.74 | $55.11 | $54.45 | $54.96 | $50.50 | 235,113 |
| 2020-02-11 | $55.19 | $55.28 | $54.29 | $54.56 | $50.13 | 339,071 |
| 2020-02-10 | $55.23 | $55.23 | $54.64 | $55.06 | $50.59 | 272,073 |
| 2020-02-07 | $55.28 | $55.45 | $54.84 | $55.40 | $50.91 | 194,462 |
| 2020-02-06 | $55.20 | $55.57 | $54.79 | $55.49 | $50.99 | 143,142 |
| 2020-02-05 | $55.02 | $55.48 | $54.69 | $54.93 | $50.47 | 151,221 |
| 2020-02-04 | $53.67 | $54.64 | $53.42 | $54.61 | $50.18 | 243,440 |
| 2020-02-03 | $52.43 | $53.01 | $52.20 | $53.00 | $48.70 | 223,677 |
| 2020-01-31 | $52.83 | $52.97 | $52.37 | $52.47 | $48.21 | 247,760 |
| 2020-01-30 | $53.00 | $53.59 | $52.91 | $53.31 | $48.99 | 196,035 |
| 2020-01-29 | $53.57 | $53.57 | $53.07 | $53.40 | $49.07 | 119,151 |
| 2020-01-28 | $52.97 | $53.47 | $52.78 | $53.42 | $49.09 | 238,220 |
| 2020-01-27 | $52.98 | $53.56 | $52.61 | $52.65 | $48.38 | 621,243 |
| 2020-01-24 | $54.17 | $54.34 | $53.44 | $54.03 | $49.65 | 255,919 |
| 2020-01-23 | $54.33 | $54.53 | $53.75 | $54.12 | $49.73 | 183,595 |
| 2020-01-22 | $54.39 | $54.86 | $54.31 | $54.63 | $50.20 | 233,798 |
| 2020-01-21 | $54.40 | $54.56 | $54.02 | $54.21 | $49.81 | 329,049 |
| 2020-01-17 | $54.55 | $55.02 | $54.55 | $54.96 | $50.50 | 198,968 |
| 2020-01-16 | $54.20 | $54.30 | $53.72 | $54.23 | $49.83 | 203,473 |
| 2020-01-15 | $53.94 | $54.59 | $53.45 | $54.01 | $49.63 | 359,004 |
| 2020-01-14 | $54.29 | $54.29 | $53.34 | $54.14 | $49.75 | 301,799 |
| 2020-01-13 | $54.09 | $54.53 | $53.70 | $54.50 | $50.08 | 239,978 |
| 2020-01-10 | $54.70 | $54.88 | $53.82 | $54.00 | $49.62 | 191,426 |
| 2020-01-09 | $55.96 | $55.96 | $53.91 | $54.47 | $50.05 | 398,852 |
| 2020-01-08 | $55.43 | $56.10 | $55.34 | $55.94 | $51.40 | 353,949 |
| 2020-01-07 | $55.11 | $55.80 | $54.59 | $55.50 | $51.00 | 509,606 |
| 2020-01-06 | $54.79 | $55.54 | $54.71 | $55.22 | $50.74 | 386,771 |
| 2020-01-03 | $54.82 | $55.18 | $53.96 | $55.00 | $50.54 | 809,345 |
| 2020-01-02 | $55.06 | $55.45 | $54.55 | $55.22 | $50.74 | 125,267 |
| 2019-12-31 | $54.78 | $55.08 | $54.53 | $54.79 | $50.35 | 83,659 |
| 2019-12-30 | $54.78 | $55.26 | $54.36 | $54.75 | $50.31 | 148,709 |
| 2019-12-27 | $55.21 | $55.38 | $54.60 | $54.83 | $50.38 | 176,026 |
| 2019-12-26 | $55.19 | $55.67 | $54.76 | $55.33 | $50.84 | 75,292 |
| 2019-12-24 | $55.00 | $55.52 | $54.55 | $55.37 | $50.59 | 120,935 |
| 2019-12-23 | $55.01 | $55.42 | $54.56 | $55.31 | $50.53 | 253,768 |
| 2019-12-20 | $55.84 | $55.97 | $54.91 | $54.91 | $50.17 | 298,669 |
| 2019-12-19 | $55.02 | $56.06 | $54.20 | $55.84 | $51.02 | 440,132 |
| 2019-12-18 | $54.15 | $55.26 | $53.86 | $55.25 | $50.48 | 211,870 |
| 2019-12-17 | $54.31 | $54.69 | $53.55 | $54.19 | $49.51 | 287,289 |
| 2019-12-16 | $52.99 | $54.45 | $52.57 | $54.21 | $49.53 | 343,032 |
| 2019-12-13 | $52.43 | $52.87 | $52.20 | $52.82 | $48.26 | 288,681 |
| 2019-12-12 | $51.80 | $52.42 | $51.75 | $52.27 | $47.76 | 494,999 |
| 2019-12-11 | $51.01 | $51.82 | $50.98 | $51.78 | $47.31 | 374,204 |
| 2019-12-10 | $51.00 | $51.23 | $50.70 | $50.94 | $46.54 | 469,955 |
| 2019-12-09 | $51.00 | $51.45 | $50.91 | $51.01 | $46.60 | 166,152 |
| 2019-12-06 | $50.83 | $51.36 | $50.52 | $51.13 | $46.71 | 350,521 |
| 2019-12-05 | $49.90 | $50.94 | $49.59 | $50.55 | $46.18 | 668,914 |
| 2019-12-04 | $48.65 | $50.01 | $48.45 | $49.97 | $45.65 | 316,020 |
| 2019-12-03 | $48.17 | $48.69 | $47.90 | $48.49 | $44.30 | 361,710 |
| 2019-12-02 | $48.30 | $48.88 | $48.04 | $48.27 | $44.10 | 320,685 |
| 2019-11-29 | $48.27 | $48.68 | $47.81 | $48.27 | $44.10 | 283,948 |
| 2019-11-27 | $49.09 | $49.09 | $47.63 | $48.32 | $44.15 | 515,109 |
| 2019-11-26 | $50.46 | $50.68 | $48.52 | $48.93 | $44.70 | 663,282 |
| 2019-11-25 | $51.19 | $51.29 | $50.63 | $50.73 | $46.35 | 238,009 |
| 2019-11-22 | $51.46 | $52.01 | $51.00 | $51.10 | $46.69 | 203,980 |
| 2019-11-21 | $50.53 | $51.64 | $50.34 | $51.25 | $46.82 | 276,880 |
| 2019-11-20 | $50.86 | $51.33 | $50.24 | $50.71 | $46.33 | 230,014 |
| 2019-11-19 | $51.46 | $51.52 | $50.63 | $50.78 | $46.39 | 346,732 |
| 2019-11-18 | $52.24 | $52.52 | $51.04 | $51.30 | $46.87 | 227,624 |
| 2019-11-15 | $51.36 | $52.19 | $51.13 | $51.95 | $47.46 | 251,763 |
| 2019-11-14 | $51.63 | $51.90 | $50.97 | $51.16 | $46.74 | 278,146 |
| 2019-11-13 | $52.36 | $52.49 | $51.01 | $51.53 | $47.08 | 419,994 |
| 2019-11-12 | $53.41 | $53.41 | $52.44 | $52.70 | $48.15 | 320,615 |
| 2019-11-11 | $53.33 | $53.66 | $52.92 | $53.30 | $48.70 | 100,692 |
| 2019-11-08 | $54.31 | $54.61 | $53.08 | $53.71 | $49.07 | 174,878 |
| 2019-11-07 | $54.67 | $55.05 | $54.03 | $54.44 | $49.74 | 345,236 |
| 2019-11-06 | $54.66 | $55.00 | $54.10 | $54.45 | $49.75 | 182,116 |
| 2019-11-05 | $53.95 | $55.05 | $53.73 | $54.97 | $50.22 | 249,705 |
| 2019-11-04 | $53.54 | $54.54 | $53.14 | $53.90 | $49.24 | 291,572 |
| 2019-11-01 | $52.30 | $53.46 | $51.68 | $53.09 | $48.50 | 271,667 |
| 2019-10-31 | $51.77 | $52.17 | $51.11 | $51.88 | $47.40 | 198,571 |
| 2019-10-30 | $52.38 | $52.62 | $51.47 | $52.04 | $47.55 | 245,078 |
| 2019-10-29 | $51.64 | $52.64 | $51.57 | $52.45 | $47.92 | 187,009 |
| 2019-10-28 | $52.00 | $52.47 | $51.77 | $51.78 | $47.31 | 138,174 |
| 2019-10-25 | $51.25 | $52.05 | $50.67 | $52.04 | $47.55 | 299,829 |
| 2019-10-24 | $50.92 | $51.06 | $50.29 | $51.00 | $46.60 | 268,186 |
| 2019-10-23 | $49.50 | $50.78 | $49.33 | $50.60 | $46.23 | 346,845 |
| 2019-10-22 | $50.11 | $51.12 | $49.68 | $51.00 | $46.60 | 534,234 |
| 2019-10-21 | $49.67 | $50.00 | $49.64 | $50.00 | $45.68 | 214,946 |
| 2019-10-18 | $49.46 | $50.07 | $49.44 | $49.47 | $45.20 | 140,596 |
| 2019-10-17 | $49.19 | $49.90 | $49.08 | $49.60 | $45.32 | 226,714 |
| 2019-10-16 | $48.87 | $49.28 | $48.29 | $48.89 | $44.67 | 187,345 |
| 2019-10-15 | $49.44 | $49.97 | $48.91 | $48.96 | $44.73 | 252,511 |
| 2019-10-14 | $49.86 | $50.12 | $49.26 | $49.27 | $45.01 | 151,239 |
| 2019-10-11 | $50.65 | $50.79 | $49.86 | $49.95 | $45.64 | 171,100 |
| 2019-10-10 | $49.75 | $50.28 | $49.39 | $49.84 | $45.54 | 168,223 |
| 2019-10-09 | $49.77 | $50.15 | $49.37 | $49.38 | $45.11 | 157,979 |
| 2019-10-08 | $49.73 | $50.27 | $49.36 | $49.49 | $45.22 | 174,317 |
| 2019-10-07 | $50.45 | $50.99 | $50.01 | $50.01 | $45.69 | 135,923 |
| 2019-10-04 | $50.60 | $50.88 | $50.17 | $50.80 | $46.41 | 203,991 |
| 2019-10-03 | $49.40 | $50.78 | $49.40 | $50.69 | $46.31 | 242,860 |
| 2019-10-02 | $49.36 | $49.68 | $48.51 | $49.38 | $45.11 | 171,498 |
| 2019-10-01 | $49.64 | $49.90 | $48.82 | $49.41 | $45.14 | 190,519 |
| 2019-09-30 | $50.48 | $50.48 | $49.20 | $49.45 | $45.18 | 154,691 |
| 2019-09-27 | $50.67 | $51.41 | $49.96 | $50.31 | $45.96 | 161,680 |
| 2019-09-26 | $50.86 | $51.44 | $50.60 | $51.03 | $46.62 | 201,722 |
| 2019-09-25 | $50.84 | $51.67 | $49.85 | $51.63 | $46.87 | 278,981 |
| 2019-09-24 | $50.73 | $51.30 | $50.13 | $51.22 | $46.50 | 468,709 |
| 2019-09-23 | $50.20 | $50.88 | $49.78 | $50.83 | $46.15 | 146,345 |
| 2019-09-20 | $50.95 | $51.14 | $49.97 | $50.29 | $45.66 | 301,152 |
| 2019-09-19 | $51.04 | $51.24 | $50.48 | $50.72 | $46.05 | 116,607 |
| 2019-09-18 | $50.92 | $51.40 | $50.14 | $50.69 | $46.02 | 163,462 |
| 2019-09-17 | $50.75 | $51.44 | $50.52 | $51.10 | $46.39 | 461,749 |
| 2019-09-16 | $49.52 | $51.54 | $49.52 | $51.00 | $46.30 | 432,823 |
| 2019-09-13 | $50.94 | $51.15 | $49.56 | $49.74 | $45.16 | 171,762 |
| 2019-09-12 | $50.92 | $51.89 | $50.60 | $50.86 | $46.17 | 251,815 |
| 2019-09-11 | $49.47 | $51.12 | $49.17 | $51.01 | $46.31 | 432,422 |
| 2019-09-10 | $49.16 | $49.26 | $48.30 | $49.18 | $44.65 | 372,522 |
| 2019-09-09 | $50.00 | $50.00 | $49.11 | $49.23 | $44.69 | 294,862 |
| 2019-09-06 | $49.55 | $49.99 | $49.52 | $49.68 | $45.10 | 375,887 |
| 2019-09-05 | $50.00 | $50.23 | $48.85 | $49.42 | $44.87 | 652,257 |
| 2019-09-04 | $50.00 | $50.35 | $49.73 | $50.28 | $45.65 | 277,694 |
| 2019-09-03 | $49.09 | $49.64 | $48.27 | $49.45 | $44.89 | 224,306 |
| 2019-08-30 | $50.00 | $50.00 | $49.43 | $49.80 | $45.21 | 111,256 |
| 2019-08-29 | $49.16 | $49.73 | $48.94 | $49.67 | $45.09 | 101,362 |
| 2019-08-28 | $48.56 | $49.18 | $48.49 | $48.76 | $44.27 | 148,671 |
| 2019-08-27 | $49.38 | $49.91 | $48.80 | $48.82 | $44.32 | 204,489 |
| 2019-08-26 | $49.03 | $49.72 | $48.16 | $49.19 | $44.66 | 131,551 |
| 2019-08-23 | $49.96 | $50.23 | $48.61 | $48.73 | $44.24 | 225,355 |
| 2019-08-22 | $50.59 | $50.70 | $49.86 | $50.05 | $45.44 | 172,649 |
| 2019-08-21 | $51.89 | $51.98 | $50.61 | $50.61 | $45.95 | 318,804 |
| 2019-08-20 | $51.31 | $51.97 | $51.16 | $51.47 | $46.73 | 310,109 |
| 2019-08-19 | $51.41 | $52.75 | $51.41 | $51.81 | $47.04 | 252,554 |
| 2019-08-16 | $50.61 | $51.21 | $50.20 | $50.78 | $46.10 | 431,173 |
| 2019-08-15 | $49.76 | $50.43 | $49.19 | $49.99 | $45.38 | 350,023 |
| 2019-08-14 | $50.33 | $50.88 | $49.52 | $49.52 | $44.96 | 407,001 |
| 2019-08-13 | $49.58 | $52.09 | $49.58 | $51.48 | $46.74 | 450,332 |
| 2019-08-12 | $49.77 | $50.12 | $49.16 | $49.81 | $45.22 | 418,778 |
| 2019-08-09 | $50.59 | $50.88 | $50.16 | $50.53 | $45.87 | 364,846 |
| 2019-08-08 | $50.00 | $50.76 | $49.80 | $50.57 | $45.91 | 488,165 |
| 2019-08-07 | $48.07 | $50.28 | $48.07 | $49.92 | $45.32 | 301,077 |
| 2019-08-06 | $47.98 | $49.47 | $47.98 | $48.65 | $44.17 | 807,206 |
| 2019-08-05 | $47.62 | $47.73 | $46.34 | $46.39 | $42.12 | 256,865 |
| 2019-08-02 | $47.66 | $48.95 | $47.51 | $48.65 | $44.17 | 201,677 |
| 2019-08-01 | $49.56 | $49.56 | $48.15 | $48.16 | $43.72 | 265,070 |
| 2019-07-31 | $49.81 | $50.48 | $48.85 | $49.88 | $45.28 | 316,485 |
| 2019-07-30 | $49.93 | $50.11 | $49.49 | $49.60 | $45.03 | 88,476 |
| 2019-07-29 | $50.86 | $50.86 | $50.14 | $50.40 | $45.76 | 121,733 |
| 2019-07-26 | $51.39 | $51.50 | $50.75 | $51.01 | $46.31 | 118,407 |
| 2019-07-25 | $51.93 | $51.93 | $50.79 | $51.20 | $46.48 | 184,226 |
| 2019-07-24 | $52.62 | $52.62 | $51.50 | $51.63 | $46.87 | 250,588 |
| 2019-07-23 | $51.92 | $52.82 | $51.52 | $52.76 | $47.90 | 248,786 |
| 2019-07-22 | $52.36 | $52.99 | $51.84 | $51.87 | $47.09 | 204,595 |
| 2019-07-19 | $51.68 | $52.53 | $51.49 | $52.51 | $47.67 | 185,471 |
| 2019-07-18 | $52.48 | $52.97 | $51.17 | $51.84 | $47.06 | 146,851 |
| 2019-07-17 | $52.72 | $53.02 | $52.35 | $52.58 | $47.73 | 200,793 |
| 2019-07-16 | $52.00 | $52.83 | $51.62 | $52.83 | $47.96 | 190,474 |
| 2019-07-15 | $51.62 | $52.26 | $51.24 | $51.96 | $47.17 | 185,619 |
| 2019-07-12 | $51.66 | $51.80 | $51.39 | $51.45 | $46.71 | 185,186 |
| 2019-07-11 | $51.06 | $51.74 | $51.04 | $51.71 | $46.94 | 99,786 |
| 2019-07-10 | $50.83 | $51.25 | $50.81 | $51.13 | $46.42 | 114,559 |
| 2019-07-09 | $50.21 | $50.80 | $49.67 | $50.70 | $46.03 | 112,783 |
| 2019-07-08 | $50.89 | $51.14 | $50.49 | $50.56 | $45.90 | 155,797 |
| 2019-07-05 | $50.62 | $51.14 | $50.34 | $51.01 | $46.31 | 134,509 |
| 2019-07-03 | $50.60 | $50.81 | $50.15 | $50.56 | $45.90 | 96,095 |
| 2019-07-02 | $51.11 | $51.11 | $50.45 | $50.60 | $45.94 | 221,159 |
| 2019-07-01 | $51.90 | $51.90 | $51.00 | $51.12 | $46.41 | 147,612 |
| 2019-06-28 | $51.05 | $51.46 | $50.87 | $51.04 | $46.34 | 216,427 |
| 2019-06-27 | $51.67 | $51.83 | $50.82 | $50.89 | $46.20 | 177,947 |
| 2019-06-26 | $51.08 | $51.55 | $51.08 | $51.40 | $46.66 | 338,765 |
| 2019-06-25 | $51.24 | $51.85 | $51.03 | $51.27 | $46.24 | 252,506 |
| 2019-06-24 | $50.88 | $51.77 | $50.56 | $51.57 | $46.52 | 153,588 |
| 2019-06-21 | $50.67 | $50.94 | $50.26 | $50.78 | $45.80 | 579,349 |
| 2019-06-20 | $51.23 | $51.37 | $50.66 | $51.17 | $46.15 | 375,035 |
| 2019-06-19 | $49.82 | $50.80 | $49.55 | $50.76 | $45.78 | 494,435 |
| 2019-06-18 | $48.19 | $49.70 | $48.19 | $49.60 | $44.74 | 620,930 |
| 2019-06-17 | $48.52 | $48.75 | $48.00 | $48.08 | $43.37 | 167,038 |
| 2019-06-14 | $48.99 | $48.99 | $47.85 | $48.59 | $43.83 | 163,699 |
| 2019-06-13 | $48.96 | $49.50 | $48.96 | $49.20 | $44.38 | 144,360 |
| 2019-06-12 | $50.05 | $50.50 | $49.11 | $49.11 | $44.30 | 348,128 |
| 2019-06-11 | $49.16 | $49.97 | $49.08 | $49.88 | $44.99 | 223,705 |
| 2019-06-10 | $48.74 | $49.41 | $48.63 | $48.75 | $43.97 | 154,553 |
| 2019-06-07 | $48.62 | $49.03 | $48.32 | $48.51 | $43.76 | 111,033 |
| 2019-06-06 | $47.31 | $48.26 | $47.16 | $48.22 | $43.49 | 159,031 |
| 2019-06-05 | $48.42 | $48.42 | $47.53 | $47.60 | $42.93 | 209,068 |
| 2019-06-04 | $46.59 | $48.31 | $46.59 | $48.27 | $43.54 | 738,944 |
| 2019-06-03 | $47.23 | $47.23 | $45.73 | $46.13 | $41.61 | 330,371 |
| 2019-05-31 | $46.17 | $47.10 | $45.67 | $46.97 | $42.37 | 243,634 |
| 2019-05-30 | $46.47 | $47.28 | $46.44 | $46.75 | $42.17 | 406,168 |
| 2019-05-29 | $44.88 | $46.72 | $44.70 | $46.50 | $41.94 | 299,907 |
| 2019-05-28 | $45.52 | $45.52 | $44.66 | $44.91 | $40.51 | 354,858 |
| 2019-05-24 | $45.09 | $45.97 | $45.09 | $45.52 | $41.06 | 128,156 |
| 2019-05-23 | $45.47 | $45.64 | $45.15 | $45.17 | $40.74 | 191,737 |
| 2019-05-22 | $45.87 | $46.12 | $45.65 | $45.87 | $41.37 | 122,799 |
| 2019-05-21 | $46.03 | $46.31 | $45.63 | $46.18 | $41.65 | 239,906 |
| 2019-05-20 | $46.03 | $46.55 | $45.69 | $45.84 | $41.35 | 182,256 |
| 2019-05-17 | $46.52 | $46.78 | $46.01 | $46.14 | $41.62 | 238,434 |
| 2019-05-16 | $47.86 | $48.16 | $47.13 | $47.30 | $42.66 | 265,767 |
| 2019-05-15 | $47.29 | $48.28 | $47.29 | $47.63 | $42.96 | 195,598 |
| 2019-05-14 | $47.99 | $48.03 | $47.55 | $47.68 | $43.01 | 263,932 |
| 2019-05-13 | $49.02 | $49.47 | $47.55 | $47.72 | $43.04 | 517,313 |
| 2019-05-10 | $48.99 | $50.19 | $48.88 | $49.90 | $45.01 | 334,430 |
| 2019-05-09 | $48.17 | $49.29 | $48.05 | $48.80 | $44.02 | 456,048 |
| 2019-05-08 | $47.86 | $48.69 | $47.85 | $48.51 | $43.76 | 337,523 |
| 2019-05-07 | $48.11 | $48.11 | $47.24 | $47.47 | $42.82 | 453,403 |
| 2019-05-06 | $47.08 | $48.50 | $47.08 | $48.30 | $43.57 | 372,297 |
| 2019-05-03 | $49.55 | $49.56 | $48.38 | $48.60 | $43.84 | 542,872 |
| 2019-05-02 | $50.00 | $50.20 | $48.98 | $49.26 | $44.43 | 357,095 |
| 2019-05-01 | $50.81 | $51.14 | $50.12 | $50.13 | $45.22 | 157,083 |
| 2019-04-30 | $51.20 | $51.72 | $50.36 | $50.72 | $45.75 | 698,936 |
| 2019-04-29 | $52.82 | $52.94 | $51.70 | $51.95 | $46.86 | 352,193 |
| 2019-04-26 | $52.86 | $52.86 | $52.19 | $52.67 | $47.51 | 222,096 |
| 2019-04-25 | $52.46 | $52.74 | $52.18 | $52.46 | $47.32 | 225,749 |
| 2019-04-24 | $53.12 | $53.12 | $51.92 | $52.48 | $47.34 | 399,524 |
| 2019-04-23 | $53.54 | $53.80 | $52.58 | $53.34 | $48.11 | 254,609 |
| 2019-04-22 | $53.02 | $53.78 | $52.73 | $53.65 | $48.39 | 369,552 |
| 2019-04-18 | $52.71 | $53.19 | $52.50 | $53.08 | $47.88 | 166,831 |
| 2019-04-17 | $53.61 | $53.61 | $52.25 | $52.89 | $47.71 | 167,178 |
| 2019-04-16 | $52.61 | $52.71 | $51.33 | $52.06 | $46.96 | 430,095 |
| 2019-04-15 | $53.57 | $54.48 | $52.21 | $52.48 | $47.34 | 278,620 |
| 2019-04-12 | $54.51 | $54.51 | $53.70 | $53.78 | $48.51 | 213,946 |
| 2019-04-11 | $54.75 | $54.78 | $53.54 | $54.18 | $48.87 | 431,458 |
| 2019-04-10 | $55.06 | $55.39 | $54.84 | $54.91 | $49.53 | 183,080 |
| 2019-04-09 | $55.18 | $55.21 | $54.66 | $54.92 | $49.54 | 378,729 |
| 2019-04-08 | $54.30 | $55.40 | $54.04 | $55.31 | $49.89 | 245,056 |
| 2019-04-05 | $53.37 | $54.58 | $53.06 | $54.33 | $49.01 | 353,835 |
| 2019-04-04 | $52.31 | $53.47 | $51.86 | $53.40 | $47.86 | 508,041 |
| 2019-04-03 | $52.15 | $52.77 | $51.77 | $52.43 | $47.00 | 375,678 |
| 2019-04-02 | $51.08 | $51.87 | $50.75 | $51.75 | $46.39 | 288,069 |
| 2019-04-01 | $51.63 | $52.17 | $50.89 | $51.11 | $45.81 | 187,380 |
| 2019-03-29 | $51.34 | $51.34 | $50.72 | $51.06 | $45.77 | 298,196 |
| 2019-03-28 | $50.76 | $51.26 | $50.69 | $50.91 | $45.63 | 478,918 |
| 2019-03-27 | $51.90 | $52.19 | $50.60 | $50.68 | $45.43 | 574,963 |
| 2019-03-26 | $51.79 | $52.77 | $51.79 | $51.99 | $46.60 | 270,214 |
| 2019-03-25 | $51.97 | $52.56 | $51.46 | $51.72 | $46.36 | 138,581 |
| 2019-03-22 | $53.89 | $54.16 | $51.60 | $51.96 | $46.57 | 398,388 |
| 2019-03-21 | $52.94 | $54.66 | $52.94 | $54.58 | $48.92 | 353,020 |
| 2019-03-20 | $52.66 | $53.28 | $52.39 | $53.17 | $47.66 | 598,624 |
| 2019-03-19 | $52.17 | $53.01 | $51.66 | $52.76 | $47.29 | 688,513 |
| 2019-03-18 | $51.34 | $52.01 | $50.70 | $52.01 | $46.62 | 540,216 |
| 2019-03-15 | $51.00 | $51.53 | $50.78 | $51.10 | $45.80 | 882,198 |
| 2019-03-14 | $50.09 | $50.80 | $49.41 | $50.79 | $45.53 | 463,689 |
| 2019-03-13 | $48.82 | $50.09 | $48.81 | $50.05 | $44.86 | 647,517 |
| 2019-03-12 | $48.63 | $48.97 | $48.23 | $48.70 | $43.65 | 283,330 |
| 2019-03-11 | $47.52 | $48.61 | $47.52 | $48.32 | $43.31 | 284,518 |
| 2019-03-08 | $48.27 | $48.34 | $47.03 | $47.38 | $42.47 | 170,198 |
| 2019-03-07 | $48.77 | $49.21 | $48.27 | $48.56 | $43.53 | 367,119 |
| 2019-03-06 | $48.71 | $49.87 | $48.45 | $48.97 | $43.89 | 542,056 |
| 2019-03-05 | $48.48 | $48.88 | $48.01 | $48.70 | $43.65 | 203,083 |
| 2019-03-04 | $48.12 | $48.30 | $47.75 | $48.27 | $43.27 | 459,904 |
| 2019-03-01 | $48.55 | $48.55 | $47.38 | $47.95 | $42.98 | 290,939 |
| 2019-02-28 | $48.35 | $48.87 | $48.26 | $48.34 | $43.33 | 380,027 |
| 2019-02-27 | $48.53 | $48.83 | $48.02 | $48.50 | $43.47 | 265,908 |
| 2019-02-26 | $47.97 | $48.52 | $47.97 | $48.46 | $43.44 | 353,244 |
| 2019-02-25 | $48.13 | $48.48 | $47.88 | $48.20 | $43.20 | 485,183 |
| 2019-02-22 | $46.95 | $48.35 | $46.71 | $47.53 | $42.60 | 850,468 |
| 2019-02-21 | $45.82 | $46.11 | $45.12 | $46.05 | $41.28 | 215,908 |
| 2019-02-20 | $45.47 | $46.20 | $45.34 | $45.85 | $41.10 | 262,027 |
| 2019-02-19 | $45.30 | $45.62 | $44.86 | $45.22 | $40.53 | 293,987 |
| 2019-02-15 | $45.64 | $45.81 | $45.32 | $45.60 | $40.87 | 209,748 |
| 2019-02-14 | $44.68 | $45.46 | $44.41 | $45.31 | $40.61 | 314,510 |
| 2019-02-13 | $45.52 | $45.65 | $44.73 | $44.91 | $40.25 | 245,687 |
| 2019-02-12 | $44.57 | $45.93 | $44.57 | $45.39 | $40.68 | 220,914 |
| 2019-02-11 | $46.00 | $46.03 | $45.54 | $45.56 | $40.84 | 136,527 |
| 2019-02-08 | $46.40 | $46.56 | $45.76 | $46.16 | $41.38 | 129,906 |
| 2019-02-07 | $46.93 | $47.05 | $45.97 | $46.40 | $41.59 | 311,655 |
| 2019-02-06 | $46.52 | $46.94 | $46.31 | $46.77 | $41.92 | 201,644 |
| 2019-02-05 | $46.61 | $47.00 | $46.40 | $46.82 | $41.97 | 279,040 |
| 2019-02-04 | $44.61 | $46.54 | $44.61 | $46.50 | $41.68 | 281,850 |
| 2019-02-01 | $44.41 | $45.08 | $44.30 | $45.00 | $40.34 | 267,878 |
| 2019-01-31 | $43.75 | $44.82 | $43.75 | $44.60 | $39.98 | 559,920 |
| 2019-01-30 | $43.62 | $43.80 | $42.99 | $43.59 | $39.07 | 339,068 |
| 2019-01-29 | $43.66 | $43.82 | $43.12 | $43.43 | $38.93 | 239,540 |
| 2019-01-28 | $43.11 | $43.58 | $43.01 | $43.35 | $38.86 | 348,245 |
| 2019-01-25 | $43.87 | $44.00 | $43.24 | $43.58 | $39.06 | 257,110 |
| 2019-01-24 | $43.50 | $44.07 | $43.26 | $43.65 | $39.13 | 401,484 |
| 2019-01-23 | $44.11 | $44.30 | $43.37 | $43.51 | $39.00 | 386,946 |
| 2019-01-22 | $43.90 | $44.52 | $43.37 | $43.72 | $39.19 | 377,160 |
| 2019-01-18 | $43.59 | $44.05 | $43.50 | $43.98 | $39.42 | 124,075 |
| 2019-01-17 | $43.46 | $43.85 | $43.04 | $43.46 | $38.96 | 1,267,533 |
| 2019-01-16 | $43.79 | $43.93 | $43.61 | $43.77 | $39.23 | 152,695 |
| 2019-01-15 | $43.59 | $44.10 | $43.44 | $43.51 | $39.00 | 146,151 |
| 2019-01-14 | $43.00 | $43.66 | $42.82 | $43.60 | $39.08 | 169,538 |
| 2019-01-11 | $43.02 | $43.50 | $42.77 | $43.48 | $38.97 | 401,792 |
| 2019-01-10 | $43.03 | $43.36 | $42.57 | $43.32 | $38.83 | 355,712 |
| 2019-01-09 | $41.78 | $43.15 | $41.70 | $43.08 | $38.61 | 393,963 |
| 2019-01-08 | $41.09 | $41.96 | $40.19 | $41.53 | $37.23 | 222,034 |
| 2019-01-07 | $40.74 | $41.32 | $40.50 | $40.69 | $36.47 | 173,513 |
| 2019-01-04 | $39.49 | $40.88 | $39.49 | $40.78 | $36.55 | 195,180 |
| 2019-01-03 | $39.13 | $39.15 | $38.28 | $39.09 | $35.04 | 182,687 |
| 2019-01-02 | $37.72 | $39.35 | $37.53 | $39.33 | $35.25 | 151,628 |
| 2018-12-31 | $37.91 | $38.47 | $37.85 | $38.10 | $34.15 | 90,532 |
| 2018-12-28 | $37.93 | $37.96 | $37.04 | $37.87 | $33.94 | 379,120 |
| 2018-12-27 | $36.88 | $37.89 | $36.59 | $37.89 | $33.96 | 200,983 |
| 2018-12-26 | $36.22 | $37.84 | $35.52 | $37.77 | $33.57 | 173,057 |
| 2018-12-24 | $36.11 | $36.44 | $35.68 | $36.21 | $32.18 | 121,267 |
| 2018-12-21 | $36.74 | $37.18 | $35.86 | $36.35 | $32.31 | 486,016 |
| 2018-12-20 | $38.59 | $38.59 | $36.95 | $37.12 | $32.99 | 543,477 |
| 2018-12-19 | $39.55 | $39.95 | $38.49 | $38.62 | $34.32 | 264,136 |
| 2018-12-18 | $39.72 | $40.08 | $39.34 | $39.40 | $35.02 | 322,510 |
| 2018-12-17 | $40.10 | $40.62 | $39.44 | $39.54 | $35.14 | 346,794 |
| 2018-12-14 | $40.40 | $40.59 | $39.90 | $40.26 | $35.78 | 182,426 |
| 2018-12-13 | $41.27 | $41.27 | $40.58 | $40.68 | $36.15 | 392,515 |
| 2018-12-12 | $41.72 | $41.72 | $40.97 | $41.13 | $36.55 | 212,951 |
| 2018-12-11 | $41.10 | $41.50 | $40.95 | $41.16 | $36.58 | 319,232 |
| 2018-12-10 | $40.49 | $40.84 | $40.36 | $40.56 | $36.05 | 300,046 |
| 2018-12-07 | $41.48 | $42.27 | $40.86 | $40.87 | $36.32 | 381,349 |
| 2018-12-06 | $40.73 | $41.50 | $40.08 | $41.29 | $36.70 | 387,052 |
| 2018-12-04 | $41.61 | $42.01 | $41.17 | $41.53 | $36.91 | 235,854 |
| 2018-12-03 | $40.74 | $42.27 | $40.74 | $41.71 | $37.07 | 329,435 |
| 2018-11-30 | $40.67 | $40.94 | $39.53 | $40.01 | $35.56 | 520,724 |
| 2018-11-29 | $40.20 | $41.26 | $40.20 | $40.86 | $36.31 | 387,092 |
| 2018-11-28 | $40.80 | $40.80 | $40.13 | $40.46 | $35.96 | 328,975 |
| 2018-11-27 | $41.33 | $42.25 | $40.67 | $40.73 | $36.20 | 428,517 |
| 2018-11-26 | $40.78 | $41.90 | $40.78 | $41.86 | $37.20 | 351,369 |
| 2018-11-23 | $41.18 | $41.54 | $40.54 | $40.73 | $36.20 | 120,332 |
| 2018-11-21 | $41.45 | $41.98 | $41.40 | $41.70 | $37.06 | 391,777 |
| 2018-11-20 | $41.50 | $41.76 | $40.95 | $41.20 | $36.62 | 296,154 |
| 2018-11-19 | $41.87 | $42.60 | $41.79 | $42.02 | $37.34 | 223,365 |
| 2018-11-16 | $41.84 | $43.00 | $41.84 | $42.74 | $37.98 | 382,449 |
| 2018-11-15 | $39.92 | $42.17 | $39.92 | $42.15 | $37.46 | 406,492 |
| 2018-11-14 | $39.49 | $40.08 | $39.38 | $40.05 | $35.59 | 379,641 |
| 2018-11-13 | $39.19 | $39.55 | $38.93 | $39.01 | $34.67 | 288,342 |
| 2018-11-12 | $40.48 | $40.48 | $39.00 | $39.05 | $34.71 | 154,773 |
| 2018-11-09 | $40.58 | $41.23 | $40.00 | $40.47 | $35.97 | 328,542 |
| 2018-11-08 | $39.96 | $41.16 | $39.96 | $40.80 | $36.26 | 375,060 |
| 2018-11-07 | $39.13 | $40.72 | $39.13 | $40.42 | $35.92 | 405,818 |
| 2018-11-06 | $38.84 | $39.12 | $38.78 | $39.03 | $34.69 | 317,238 |
| 2018-11-05 | $38.95 | $39.00 | $38.38 | $38.88 | $34.55 | 81,558 |
| 2018-11-02 | $39.21 | $39.87 | $38.60 | $38.93 | $34.60 | 238,591 |
| 2018-11-01 | $37.58 | $39.24 | $37.21 | $38.77 | $34.46 | 477,606 |
| 2018-10-31 | $37.02 | $37.16 | $36.54 | $36.94 | $32.83 | 918,505 |
| 2018-10-30 | $37.50 | $37.51 | $36.54 | $36.82 | $32.72 | 505,904 |
| 2018-10-29 | $37.41 | $38.05 | $37.33 | $37.48 | $33.31 | 324,174 |
| 2018-10-26 | $36.65 | $37.06 | $35.92 | $37.03 | $32.91 | 259,685 |
| 2018-10-25 | $38.10 | $38.38 | $36.74 | $37.09 | $32.96 | 464,847 |
| 2018-10-24 | $38.73 | $38.89 | $37.44 | $37.92 | $33.70 | 548,403 |
| 2018-10-23 | $38.10 | $39.08 | $37.80 | $38.82 | $34.50 | 314,314 |
| 2018-10-22 | $39.60 | $39.85 | $38.90 | $39.13 | $34.78 | 158,471 |
| 2018-10-19 | $39.82 | $40.19 | $39.01 | $39.31 | $34.94 | 156,748 |
| 2018-10-18 | $40.25 | $40.93 | $39.61 | $39.65 | $35.24 | 311,800 |
| 2018-10-17 | $41.35 | $41.80 | $40.78 | $40.90 | $36.35 | 112,407 |
| 2018-10-16 | $40.55 | $41.58 | $40.36 | $41.51 | $36.89 | 867,331 |
| 2018-10-15 | $40.15 | $40.51 | $39.82 | $40.21 | $35.74 | 189,054 |
| 2018-10-12 | $40.44 | $41.11 | $40.12 | $40.17 | $35.70 | 584,521 |
| 2018-10-11 | $40.00 | $40.16 | $39.45 | $39.93 | $35.49 | 1,266,768 |
| 2018-10-10 | $41.70 | $41.70 | $39.99 | $40.00 | $35.55 | 291,504 |
| 2018-10-09 | $41.84 | $42.00 | $41.12 | $41.69 | $37.05 | 305,074 |
| 2018-10-08 | $42.22 | $42.65 | $41.49 | $42.05 | $37.37 | 209,156 |
| 2018-10-05 | $42.42 | $42.66 | $41.93 | $42.22 | $37.52 | 353,015 |
| 2018-10-04 | $42.58 | $42.58 | $41.64 | $42.38 | $37.66 | 203,849 |
| 2018-10-03 | $42.86 | $42.96 | $42.43 | $42.70 | $37.95 | 252,496 |
| 2018-10-02 | $42.45 | $42.86 | $42.30 | $42.49 | $37.76 | 223,397 |
| 2018-10-01 | $41.82 | $42.72 | $41.74 | $42.39 | $37.67 | 183,103 |
| 2018-09-28 | $41.14 | $41.80 | $41.13 | $41.72 | $37.08 | 300,227 |
| 2018-09-27 | $41.18 | $41.78 | $40.78 | $41.58 | $36.95 | 221,431 |
| 2018-09-26 | $41.76 | $42.39 | $41.05 | $41.12 | $36.54 | 226,079 |
| 2018-09-25 | $41.87 | $42.25 | $41.77 | $42.05 | $37.07 | 207,302 |
| 2018-09-24 | $42.07 | $42.14 | $41.72 | $41.83 | $36.88 | 162,179 |
| 2018-09-21 | $42.58 | $42.71 | $41.88 | $42.04 | $37.06 | 436,831 |
| 2018-09-20 | $41.84 | $42.78 | $41.57 | $42.59 | $37.55 | 288,025 |
| 2018-09-19 | $40.91 | $41.63 | $40.78 | $41.50 | $36.59 | 252,946 |
| 2018-09-18 | $40.69 | $41.05 | $40.54 | $40.80 | $35.97 | 245,046 |
| 2018-09-17 | $40.23 | $40.67 | $40.23 | $40.57 | $35.77 | 225,706 |
| 2018-09-14 | $40.45 | $40.48 | $39.96 | $40.16 | $35.40 | 157,609 |
| 2018-09-13 | $41.14 | $41.38 | $40.22 | $40.25 | $35.48 | 357,629 |
| 2018-09-12 | $39.34 | $41.48 | $39.13 | $40.94 | $36.09 | 1,016,334 |
| 2018-09-11 | $40.00 | $40.15 | $39.21 | $39.22 | $34.58 | 677,714 |
| 2018-09-10 | $41.40 | $41.57 | $40.17 | $40.23 | $35.47 | 295,044 |
| 2018-09-07 | $41.89 | $41.93 | $41.14 | $41.37 | $36.47 | 208,422 |
| 2018-09-06 | $41.84 | $42.42 | $41.78 | $41.89 | $36.93 | 297,286 |
| 2018-09-05 | $42.42 | $42.59 | $41.76 | $41.92 | $36.96 | 227,019 |
| 2018-09-04 | $43.03 | $43.14 | $42.49 | $42.50 | $37.47 | 438,300 |
| 2018-08-31 | $43.52 | $43.52 | $42.63 | $43.36 | $38.23 | 394,261 |
| 2018-08-30 | $43.88 | $43.88 | $43.18 | $43.47 | $38.32 | 289,732 |
| 2018-08-29 | $44.89 | $44.89 | $44.06 | $44.11 | $38.89 | 263,458 |
| 2018-08-28 | $45.48 | $45.70 | $44.90 | $44.96 | $39.64 | 311,633 |
| 2018-08-27 | $45.45 | $46.04 | $45.19 | $45.43 | $40.05 | 285,564 |
| 2018-08-24 | $43.50 | $44.73 | $43.50 | $44.53 | $39.26 | 1,122,578 |
| 2018-08-23 | $44.48 | $44.48 | $43.60 | $43.62 | $38.45 | 524,785 |
| 2018-08-22 | $44.47 | $44.77 | $44.36 | $44.55 | $39.27 | 508,914 |
| 2018-08-21 | $43.67 | $44.94 | $43.67 | $44.58 | $39.30 | 513,776 |
| 2018-08-20 | $44.67 | $44.67 | $43.38 | $43.47 | $38.32 | 153,797 |
| 2018-08-17 | $44.61 | $44.62 | $44.19 | $44.53 | $39.26 | 281,125 |
| 2018-08-16 | $43.49 | $45.08 | $43.49 | $44.72 | $39.42 | 448,079 |
| 2018-08-15 | $43.63 | $43.94 | $42.94 | $43.40 | $38.26 | 1,627,113 |
| 2018-08-14 | $44.01 | $44.43 | $43.83 | $44.02 | $38.81 | 292,540 |
| 2018-08-13 | $44.56 | $44.56 | $43.60 | $43.99 | $38.78 | 354,133 |
| 2018-08-10 | $45.37 | $45.43 | $44.74 | $44.81 | $39.50 | 334,637 |
| 2018-08-09 | $45.96 | $46.13 | $45.57 | $45.94 | $40.50 | 425,596 |
| 2018-08-08 | $45.95 | $46.07 | $45.69 | $45.92 | $40.48 | 320,102 |
| 2018-08-07 | $46.40 | $46.99 | $45.61 | $45.76 | $40.34 | 129,950 |
| 2018-08-06 | $46.83 | $47.04 | $46.18 | $46.24 | $40.76 | 199,039 |
| 2018-08-03 | $45.42 | $47.05 | $45.42 | $46.90 | $41.35 | 203,035 |
| 2018-08-02 | $44.70 | $46.16 | $44.70 | $45.41 | $40.03 | 405,270 |
| 2018-08-01 | $45.98 | $46.62 | $45.58 | $46.53 | $41.02 | 188,091 |
| 2018-07-31 | $47.21 | $47.21 | $45.70 | $45.91 | $40.47 | 495,485 |
| 2018-07-30 | $47.75 | $48.44 | $47.11 | $47.21 | $41.62 | 178,419 |
| 2018-07-27 | $47.30 | $47.71 | $47.08 | $47.36 | $41.75 | 86,762 |
| 2018-07-26 | $47.32 | $47.47 | $46.90 | $47.06 | $41.49 | 245,342 |
| 2018-07-25 | $47.67 | $47.72 | $47.30 | $47.43 | $41.81 | 227,658 |
| 2018-07-24 | $47.96 | $47.99 | $47.51 | $47.56 | $41.93 | 375,749 |
| 2018-07-23 | $47.78 | $47.90 | $47.51 | $47.59 | $41.95 | 196,184 |
| 2018-07-20 | $48.36 | $48.36 | $47.55 | $47.78 | $42.12 | 373,304 |
| 2018-07-19 | $47.99 | $48.12 | $47.61 | $47.77 | $42.11 | 184,984 |
| 2018-07-18 | $48.85 | $49.24 | $48.29 | $48.45 | $42.71 | 668,744 |
| 2018-07-17 | $48.79 | $49.02 | $48.67 | $48.83 | $43.05 | 171,778 |
| 2018-07-16 | $49.11 | $49.32 | $48.86 | $48.94 | $43.14 | 148,861 |
| 2018-07-13 | $49.16 | $49.52 | $48.94 | $49.15 | $43.33 | 253,185 |
| 2018-07-12 | $49.40 | $49.50 | $49.12 | $49.26 | $43.43 | 151,317 |
| 2018-07-11 | $49.29 | $49.50 | $48.32 | $49.28 | $43.44 | 227,083 |
| 2018-07-10 | $49.54 | $49.71 | $49.12 | $49.51 | $43.65 | 221,792 |
| 2018-07-09 | $50.55 | $50.60 | $49.19 | $49.40 | $43.55 | 251,568 |
| 2018-07-06 | $49.94 | $50.53 | $49.49 | $50.41 | $44.44 | 411,122 |
| 2018-07-05 | $50.35 | $50.55 | $49.83 | $49.85 | $43.95 | 533,190 |
| 2018-07-03 | $47.78 | $50.55 | $47.78 | $50.24 | $44.29 | 503,433 |
| 2018-07-02 | $47.39 | $47.72 | $46.90 | $47.40 | $41.79 | 211,094 |
| 2018-06-29 | $48.16 | $48.22 | $47.28 | $47.78 | $42.12 | 454,209 |
| 2018-06-28 | $46.64 | $47.99 | $46.58 | $47.90 | $42.23 | 234,040 |
| 2018-06-27 | $46.81 | $47.59 | $46.05 | $46.66 | $41.13 | 239,353 |
| 2018-06-26 | $47.01 | $47.37 | $46.59 | $47.36 | $41.43 | 320,095 |
| 2018-06-25 | $46.85 | $47.33 | $46.67 | $46.96 | $41.08 | 148,331 |
| 2018-06-22 | $47.18 | $47.57 | $46.82 | $47.04 | $41.15 | 316,182 |
| 2018-06-21 | $46.42 | $46.93 | $46.18 | $46.74 | $40.89 | 186,100 |
| 2018-06-20 | $46.98 | $47.21 | $46.20 | $46.56 | $40.73 | 432,947 |
| 2018-06-19 | $47.05 | $47.38 | $46.56 | $46.64 | $40.80 | 394,211 |
| 2018-06-18 | $46.21 | $47.76 | $46.03 | $47.60 | $41.64 | 516,079 |
| 2018-06-15 | $46.36 | $46.84 | $45.92 | $46.55 | $40.72 | 516,379 |
| 2018-06-14 | $47.79 | $47.79 | $46.99 | $46.99 | $41.11 | 313,876 |
| 2018-06-13 | $47.85 | $47.85 | $46.91 | $47.60 | $41.64 | 238,410 |
| 2018-06-12 | $46.44 | $47.42 | $46.20 | $47.09 | $41.19 | 216,963 |
| 2018-06-11 | $46.30 | $46.76 | $45.99 | $46.44 | $40.63 | 139,380 |
| 2018-06-08 | $46.50 | $46.77 | $45.75 | $46.25 | $40.46 | 418,747 |
| 2018-06-07 | $47.25 | $47.25 | $46.28 | $46.43 | $40.62 | 802,570 |
| 2018-06-06 | $47.59 | $47.65 | $47.23 | $47.36 | $41.43 | 449,773 |
| 2018-06-05 | $47.67 | $48.07 | $47.44 | $47.52 | $41.57 | 296,913 |
| 2018-06-04 | $47.56 | $48.07 | $47.56 | $47.96 | $41.96 | 175,311 |
| 2018-06-01 | $46.73 | $47.55 | $46.73 | $47.25 | $41.33 | 360,299 |
| 2018-05-31 | $46.53 | $46.95 | $46.30 | $46.38 | $40.57 | 425,340 |
| 2018-05-30 | $46.40 | $46.80 | $45.97 | $46.59 | $40.76 | 210,330 |
| 2018-05-29 | $45.09 | $46.77 | $45.09 | $46.29 | $40.49 | 490,774 |
| 2018-05-25 | $44.91 | $46.01 | $44.58 | $45.79 | $40.06 | 272,189 |
| 2018-05-24 | $45.42 | $45.46 | $44.79 | $45.16 | $39.51 | 806,604 |
| 2018-05-23 | $45.55 | $46.00 | $45.22 | $45.56 | $39.86 | 519,416 |
| 2018-05-22 | $45.45 | $46.38 | $45.45 | $45.94 | $40.19 | 640,405 |
| 2018-05-21 | $45.24 | $45.41 | $44.74 | $45.25 | $39.58 | 539,370 |
| 2018-05-18 | $45.27 | $45.54 | $44.94 | $45.05 | $39.41 | 334,636 |
| 2018-05-17 | $46.60 | $46.71 | $45.31 | $45.32 | $39.65 | 634,218 |
| 2018-05-16 | $47.89 | $48.00 | $46.51 | $46.75 | $40.90 | 1,145,283 |
| 2018-05-15 | $47.75 | $48.22 | $47.29 | $48.00 | $41.99 | 1,693,733 |
| 2018-05-14 | $47.78 | $48.28 | $47.66 | $48.11 | $42.09 | 334,987 |
| 2018-05-11 | $48.21 | $48.23 | $47.33 | $47.57 | $41.61 | 530,417 |
| 2018-05-10 | $48.18 | $48.40 | $47.77 | $48.19 | $42.16 | 250,860 |
| 2018-05-09 | $47.98 | $48.36 | $47.78 | $48.01 | $42.00 | 576,506 |
| 2018-05-08 | $48.22 | $48.22 | $46.98 | $47.94 | $41.94 | 2,583,680 |
| 2018-05-07 | $48.05 | $48.26 | $47.29 | $48.05 | $42.03 | 499,387 |
| 2018-05-04 | $47.98 | $48.35 | $47.71 | $48.00 | $41.99 | 724,539 |
| 2018-05-03 | $47.34 | $48.07 | $46.67 | $47.92 | $41.92 | 1,274,140 |
| 2018-05-02 | $47.28 | $47.51 | $46.93 | $47.25 | $41.33 | 257,399 |
| 2018-05-01 | $47.48 | $47.61 | $46.89 | $47.32 | $41.40 | 104,348 |
| 2018-04-30 | $48.23 | $48.43 | $47.53 | $47.66 | $41.69 | 233,643 |
| 2018-04-27 | $47.40 | $48.30 | $47.33 | $48.12 | $42.10 | 295,562 |
| 2018-04-26 | $47.29 | $47.60 | $46.88 | $47.32 | $41.40 | 388,864 |
| 2018-04-25 | $47.86 | $47.86 | $46.63 | $47.00 | $41.12 | 360,277 |
| 2018-04-24 | $48.52 | $48.82 | $47.87 | $47.99 | $41.98 | 281,949 |
| 2018-04-23 | $49.05 | $49.05 | $48.23 | $48.40 | $42.34 | 171,181 |
| 2018-04-20 | $50.01 | $50.17 | $48.98 | $49.11 | $42.96 | 324,706 |
| 2018-04-19 | $50.25 | $50.50 | $49.68 | $49.94 | $43.69 | 430,676 |
| 2018-04-18 | $50.00 | $50.05 | $49.45 | $50.00 | $43.74 | 563,240 |
| 2018-04-17 | $49.46 | $50.00 | $49.06 | $49.97 | $43.71 | 316,818 |
| 2018-04-16 | $49.74 | $49.74 | $48.66 | $49.27 | $43.10 | 199,443 |
| 2018-04-13 | $50.00 | $50.00 | $49.52 | $49.57 | $43.36 | 205,379 |
| 2018-04-12 | $50.60 | $50.60 | $49.79 | $50.00 | $43.74 | 617,751 |
| 2018-04-11 | $49.00 | $51.38 | $48.99 | $50.79 | $44.43 | 951,701 |
| 2018-04-10 | $47.50 | $49.37 | $47.35 | $49.35 | $43.17 | 794,276 |
| 2018-04-09 | $46.84 | $47.50 | $46.84 | $47.36 | $41.43 | 391,587 |
| 2018-04-06 | $46.68 | $46.90 | $46.40 | $46.57 | $40.74 | 420,112 |
| 2018-04-05 | $46.00 | $46.95 | $45.37 | $46.76 | $40.91 | 708,149 |
| 2018-04-04 | $44.53 | $46.00 | $43.82 | $45.96 | $40.21 | 410,566 |
| 2018-04-03 | $44.23 | $45.34 | $43.34 | $45.19 | $39.53 | 612,567 |
| 2018-04-02 | $41.99 | $43.23 | $41.92 | $43.13 | $37.73 | 662,468 |
| 2018-03-29 | $41.86 | $42.29 | $41.74 | $42.02 | $36.76 | 498,948 |
| 2018-03-28 | $42.18 | $42.47 | $41.58 | $41.59 | $36.38 | 602,021 |
| 2018-03-27 | $42.91 | $43.06 | $41.91 | $41.94 | $36.69 | 579,552 |
| 2018-03-26 | $41.68 | $42.85 | $41.68 | $42.76 | $37.41 | 441,801 |
| 2018-03-23 | $42.04 | $42.14 | $41.25 | $41.44 | $35.95 | 393,132 |
| 2018-03-22 | $42.31 | $42.91 | $41.96 | $41.99 | $36.43 | 463,482 |
| 2018-03-21 | $42.35 | $43.53 | $42.35 | $42.81 | $37.14 | 574,450 |
| 2018-03-20 | $42.93 | $43.35 | $42.58 | $42.69 | $37.03 | 235,240 |
| 2018-03-19 | $43.29 | $43.29 | $42.69 | $42.80 | $37.13 | 179,224 |
| 2018-03-16 | $42.75 | $43.77 | $42.75 | $43.41 | $37.66 | 367,004 |
| 2018-03-15 | $42.79 | $43.16 | $42.73 | $42.86 | $37.18 | 338,871 |
| 2018-03-14 | $43.23 | $43.60 | $42.60 | $42.95 | $37.26 | 381,124 |
| 2018-03-13 | $43.81 | $43.94 | $42.78 | $42.96 | $37.27 | 284,952 |
| 2018-03-12 | $44.01 | $44.33 | $43.71 | $43.80 | $38.00 | 136,426 |
| 2018-03-09 | $44.09 | $44.50 | $43.77 | $44.00 | $38.17 | 154,419 |
| 2018-03-08 | $43.91 | $44.09 | $43.51 | $43.71 | $37.92 | 137,250 |
| 2018-03-07 | $43.09 | $44.07 | $42.92 | $43.65 | $37.87 | 263,027 |
| 2018-03-06 | $43.37 | $43.67 | $42.96 | $43.48 | $37.72 | 251,657 |
| 2018-03-05 | $41.59 | $42.93 | $41.49 | $42.89 | $37.21 | 355,808 |
| 2018-03-02 | $41.68 | $42.52 | $41.43 | $42.20 | $36.61 | 272,407 |
| 2018-03-01 | $42.31 | $42.38 | $41.61 | $41.74 | $36.21 | 279,233 |
| 2018-02-28 | $43.42 | $43.83 | $42.10 | $42.18 | $36.59 | 323,366 |
| 2018-02-27 | $44.38 | $44.82 | $43.40 | $43.66 | $37.88 | 401,295 |
| 2018-02-26 | $45.61 | $45.64 | $44.56 | $44.68 | $38.76 | 493,494 |
| 2018-02-23 | $46.03 | $46.66 | $45.38 | $45.48 | $39.46 | 234,420 |
| 2018-02-22 | $45.08 | $46.96 | $45.08 | $45.79 | $39.72 | 527,496 |
| 2018-02-21 | $45.05 | $45.44 | $44.68 | $44.82 | $38.88 | 235,217 |
| 2018-02-20 | $44.93 | $45.35 | $44.75 | $45.04 | $39.07 | 391,396 |
| 2018-02-16 | $44.47 | $45.36 | $44.33 | $45.13 | $39.15 | 254,037 |
| 2018-02-15 | $45.35 | $45.35 | $44.41 | $44.73 | $38.80 | 95,995 |
| 2018-02-14 | $43.54 | $45.13 | $43.12 | $45.02 | $39.06 | 281,040 |
| 2018-02-13 | $43.85 | $43.88 | $43.29 | $43.70 | $37.91 | 159,203 |
| 2018-02-12 | $43.31 | $44.58 | $42.78 | $43.97 | $38.15 | 415,227 |
| 2018-02-09 | $43.37 | $43.54 | $41.76 | $42.67 | $37.02 | 267,625 |
| 2018-02-08 | $44.32 | $44.48 | $43.13 | $43.13 | $37.42 | 312,933 |
| 2018-02-07 | $44.08 | $45.19 | $44.02 | $44.09 | $38.25 | 182,950 |
| 2018-02-06 | $42.96 | $44.41 | $42.72 | $44.23 | $38.37 | 236,644 |
| 2018-02-05 | $44.45 | $45.10 | $43.52 | $43.55 | $37.78 | 299,718 |
| 2018-02-02 | $45.88 | $45.95 | $44.82 | $44.83 | $38.89 | 203,203 |
| 2018-02-01 | $45.74 | $46.86 | $44.66 | $46.71 | $40.52 | 177,535 |
| 2018-01-31 | $46.03 | $46.22 | $45.72 | $45.95 | $39.86 | 202,902 |
| 2018-01-30 | $45.66 | $45.87 | $45.16 | $45.78 | $39.72 | 172,153 |
| 2018-01-29 | $46.15 | $46.27 | $45.34 | $45.77 | $39.71 | 180,313 |
| 2018-01-26 | $45.74 | $46.66 | $45.69 | $46.54 | $40.37 | 235,889 |
| 2018-01-25 | $45.27 | $46.40 | $45.27 | $45.94 | $39.85 | 323,223 |
| 2018-01-24 | $44.02 | $45.24 | $43.46 | $45.19 | $39.20 | 382,030 |
| 2018-01-23 | $42.98 | $43.28 | $42.55 | $43.19 | $37.47 | 329,911 |
| 2018-01-22 | $43.55 | $43.59 | $42.89 | $43.17 | $37.45 | 340,777 |
| 2018-01-19 | $43.95 | $44.05 | $43.28 | $43.39 | $37.64 | 173,885 |
| 2018-01-18 | $43.85 | $44.40 | $43.44 | $44.01 | $38.18 | 83,847 |
| 2018-01-17 | $43.45 | $44.09 | $43.09 | $43.92 | $38.10 | 438,243 |
| 2018-01-16 | $42.53 | $43.75 | $41.47 | $43.46 | $37.70 | 347,476 |
| 2018-01-12 | $42.11 | $42.69 | $41.89 | $42.65 | $37.00 | 129,439 |
| 2018-01-11 | $42.35 | $42.56 | $41.76 | $42.14 | $36.56 | 117,848 |
| 2018-01-10 | $42.03 | $42.88 | $41.96 | $42.22 | $36.63 | 326,543 |
| 2018-01-09 | $42.54 | $42.86 | $41.86 | $42.18 | $36.59 | 403,505 |
| 2018-01-08 | $43.09 | $43.35 | $42.89 | $43.22 | $37.49 | 196,596 |
| 2018-01-05 | $42.00 | $43.14 | $42.00 | $43.09 | $37.38 | 194,693 |
| 2018-01-04 | $41.38 | $42.26 | $41.06 | $42.19 | $36.60 | 186,605 |
| 2018-01-03 | $40.79 | $41.12 | $40.56 | $41.05 | $35.61 | 111,606 |
| 2018-01-02 | $39.98 | $40.86 | $39.98 | $40.83 | $35.42 | 157,884 |
| 2017-12-29 | $40.08 | $40.17 | $39.62 | $39.66 | $34.41 | 134,087 |
| 2017-12-28 | $39.96 | $40.09 | $39.51 | $40.04 | $34.74 | 105,848 |
| 2017-12-27 | $40.12 | $40.18 | $39.51 | $39.83 | $34.55 | 173,358 |
| 2017-12-26 | $39.70 | $40.30 | $39.58 | $40.20 | $34.87 | 77,909 |
| 2017-12-22 | $40.10 | $40.10 | $39.50 | $39.63 | $34.38 | 104,859 |
| 2017-12-21 | $39.58 | $40.42 | $39.57 | $40.21 | $34.61 | 152,005 |
| 2017-12-20 | $39.79 | $39.99 | $39.37 | $39.71 | $34.18 | 175,872 |
| 2017-12-19 | $39.65 | $40.31 | $39.48 | $39.87 | $34.32 | 265,979 |
| 2017-12-18 | $38.51 | $39.65 | $38.51 | $39.60 | $34.08 | 359,050 |
| 2017-12-15 | $38.68 | $38.92 | $38.05 | $38.36 | $33.02 | 753,761 |
| 2017-12-14 | $39.36 | $39.56 | $38.71 | $38.71 | $33.32 | 550,347 |
| 2017-12-13 | $39.43 | $39.89 | $39.33 | $39.44 | $33.95 | 294,704 |
| 2017-12-12 | $39.67 | $39.67 | $38.82 | $39.32 | $33.84 | 356,720 |
| 2017-12-11 | $38.88 | $39.82 | $38.88 | $39.78 | $34.24 | 223,968 |
| 2017-12-08 | $39.20 | $39.35 | $38.94 | $38.99 | $33.56 | 106,675 |
| 2017-12-07 | $38.85 | $39.19 | $38.72 | $38.98 | $33.55 | 381,019 |
| 2017-12-06 | $38.08 | $39.19 | $38.08 | $39.08 | $33.64 | 389,789 |
| 2017-12-05 | $38.38 | $38.55 | $37.99 | $38.31 | $32.97 | 606,123 |
| 2017-12-04 | $38.46 | $39.14 | $38.25 | $38.29 | $32.96 | 401,109 |
| 2017-12-01 | $38.71 | $39.10 | $38.32 | $38.49 | $33.13 | 457,958 |
| 2017-11-30 | $38.79 | $39.15 | $38.47 | $38.61 | $33.23 | 640,262 |
| 2017-11-29 | $38.93 | $39.32 | $38.70 | $38.86 | $33.45 | 290,730 |
| 2017-11-28 | $39.00 | $39.18 | $38.69 | $38.94 | $33.51 | 362,123 |
| 2017-11-27 | $37.73 | $39.30 | $37.39 | $38.66 | $33.27 | 318,791 |
| 2017-11-24 | $39.56 | $39.74 | $39.49 | $39.60 | $34.08 | 80,804 |
| 2017-11-22 | $39.39 | $39.79 | $39.39 | $39.50 | $34.00 | 306,618 |
| 2017-11-21 | $38.94 | $39.40 | $38.83 | $39.26 | $33.79 | 432,198 |
| 2017-11-20 | $38.61 | $38.89 | $38.21 | $38.85 | $33.44 | 334,904 |
| 2017-11-17 | $38.11 | $38.93 | $38.11 | $38.71 | $33.32 | 571,706 |
| 2017-11-16 | $37.88 | $38.52 | $37.88 | $38.18 | $32.86 | 410,971 |
| 2017-11-15 | $37.52 | $37.99 | $36.90 | $37.78 | $32.52 | 287,477 |
| 2017-11-14 | $37.44 | $38.00 | $37.22 | $37.61 | $32.37 | 704,321 |
| 2017-11-13 | $38.48 | $38.48 | $37.10 | $37.34 | $32.14 | 280,854 |
| 2017-11-10 | $38.75 | $39.06 | $38.46 | $38.63 | $33.25 | 262,651 |
| 2017-11-09 | $38.06 | $39.17 | $38.06 | $38.84 | $33.43 | 729,429 |
| 2017-11-08 | $37.53 | $38.46 | $37.53 | $38.16 | $32.84 | 605,208 |
| 2017-11-07 | $37.24 | $37.66 | $36.88 | $37.53 | $32.30 | 404,390 |
| 2017-11-06 | $36.95 | $37.32 | $36.39 | $37.28 | $32.09 | 269,866 |
| 2017-11-03 | $37.41 | $37.66 | $36.44 | $36.99 | $31.84 | 460,202 |
| 2017-11-02 | $37.53 | $37.68 | $37.17 | $37.52 | $32.29 | 489,597 |
| 2017-11-01 | $37.96 | $38.41 | $37.45 | $37.74 | $32.48 | 980,139 |
| 2017-10-31 | $37.93 | $38.13 | $37.41 | $37.75 | $32.49 | 676,057 |
| 2017-10-30 | $39.24 | $39.49 | $37.95 | $38.03 | $32.73 | 1,435,910 |
| 2017-10-27 | $41.28 | $41.75 | $39.39 | $39.57 | $34.06 | 2,479,307 |
| 2017-10-26 | $42.59 | $43.02 | $42.47 | $42.57 | $36.64 | 261,551 |
| 2017-10-25 | $42.94 | $42.94 | $42.24 | $42.48 | $36.56 | 429,148 |
| 2017-10-24 | $43.42 | $43.42 | $42.62 | $42.67 | $36.73 | 301,352 |
| 2017-10-23 | $43.35 | $43.70 | $43.14 | $43.27 | $37.24 | 249,523 |
| 2017-10-20 | $44.03 | $44.03 | $43.44 | $43.49 | $37.43 | 156,686 |
| 2017-10-19 | $43.89 | $44.09 | $43.78 | $43.88 | $37.77 | 328,846 |
| 2017-10-18 | $44.03 | $44.25 | $43.75 | $44.19 | $38.03 | 651,841 |
| 2017-10-17 | $43.41 | $44.21 | $43.41 | $44.05 | $37.91 | 470,042 |
| 2017-10-16 | $44.92 | $45.14 | $42.60 | $43.43 | $37.38 | 332,331 |
| 2017-10-13 | $44.83 | $44.92 | $44.55 | $44.80 | $38.56 | 163,255 |
| 2017-10-12 | $44.34 | $44.72 | $44.00 | $44.60 | $38.39 | 475,755 |
| 2017-10-11 | $44.75 | $44.79 | $44.13 | $44.36 | $38.18 | 236,907 |
| 2017-10-10 | $44.60 | $45.06 | $44.50 | $44.62 | $38.40 | 227,192 |
| 2017-10-09 | $45.24 | $45.39 | $44.54 | $44.57 | $38.36 | 207,463 |
| 2017-10-06 | $45.67 | $45.67 | $44.84 | $45.26 | $38.95 | 473,117 |
| 2017-10-05 | $45.74 | $46.21 | $45.74 | $45.86 | $39.47 | 261,535 |
| 2017-10-04 | $45.50 | $45.85 | $45.06 | $45.69 | $39.32 | 433,439 |
| 2017-10-03 | $45.92 | $46.28 | $45.65 | $46.17 | $39.74 | 155,582 |
| 2017-10-02 | $45.73 | $46.28 | $45.57 | $45.89 | $39.50 | 149,560 |
| 2017-09-29 | $45.73 | $45.80 | $45.15 | $45.79 | $39.41 | 604,158 |
| 2017-09-28 | $45.84 | $46.14 | $45.66 | $45.68 | $39.32 | 991,726 |
| 2017-09-27 | $46.05 | $46.30 | $45.70 | $45.88 | $39.49 | 327,083 |
| 2017-09-26 | $46.60 | $46.76 | $46.01 | $46.13 | $39.43 | 345,980 |
| 2017-09-25 | $47.17 | $47.67 | $46.58 | $46.58 | $39.81 | 131,467 |
| 2017-09-22 | $46.40 | $47.79 | $46.40 | $47.42 | $40.53 | 225,360 |
| 2017-09-21 | $46.08 | $46.71 | $46.03 | $46.48 | $39.73 | 473,130 |
| 2017-09-20 | $46.95 | $47.16 | $45.73 | $46.11 | $39.41 | 508,505 |
| 2017-09-19 | $47.42 | $47.65 | $46.84 | $47.20 | $40.34 | 264,642 |
| 2017-09-18 | $47.60 | $47.74 | $47.17 | $47.35 | $40.47 | 189,083 |
| 2017-09-15 | $47.23 | $47.71 | $46.84 | $47.47 | $40.57 | 311,566 |
| 2017-09-14 | $47.78 | $47.97 | $47.13 | $47.40 | $40.51 | 437,189 |
| 2017-09-13 | $48.00 | $48.18 | $47.79 | $47.82 | $40.87 | 258,480 |
| 2017-09-12 | $48.37 | $48.61 | $47.61 | $47.96 | $40.99 | 629,520 |
| 2017-09-11 | $48.20 | $48.57 | $47.85 | $48.23 | $41.22 | 205,386 |
| 2017-09-08 | $47.99 | $48.27 | $47.64 | $47.91 | $40.95 | 525,839 |
| 2017-09-07 | $48.38 | $48.50 | $47.77 | $47.95 | $40.98 | 777,431 |
| 2017-09-06 | $47.61 | $48.74 | $47.54 | $48.34 | $41.32 | 881,806 |
| 2017-09-05 | $47.29 | $48.43 | $47.29 | $47.47 | $40.57 | 583,376 |
| 2017-09-01 | $45.53 | $47.56 | $45.53 | $47.44 | $40.55 | 455,944 |
| 2017-08-31 | $44.39 | $45.50 | $44.16 | $45.41 | $38.81 | 329,141 |
| 2017-08-30 | $44.92 | $44.93 | $43.89 | $44.09 | $37.68 | 213,099 |
| 2017-08-29 | $43.89 | $45.06 | $43.72 | $44.97 | $38.44 | 349,559 |
| 2017-08-28 | $44.66 | $44.85 | $43.97 | $44.07 | $37.67 | 189,737 |
| 2017-08-25 | $44.21 | $44.90 | $43.68 | $44.79 | $38.28 | 160,885 |
| 2017-08-24 | $44.76 | $44.96 | $43.96 | $44.04 | $37.64 | 225,210 |
| 2017-08-23 | $43.99 | $44.73 | $43.85 | $44.68 | $38.19 | 995,350 |
| 2017-08-22 | $44.40 | $44.59 | $44.02 | $44.11 | $37.70 | 103,288 |
| 2017-08-21 | $44.11 | $44.74 | $43.69 | $44.25 | $37.82 | 128,526 |
| 2017-08-18 | $43.03 | $44.27 | $42.97 | $44.05 | $37.65 | 168,253 |
| 2017-08-17 | $44.19 | $44.63 | $42.90 | $43.01 | $36.76 | 1,140,335 |
| 2017-08-16 | $42.74 | $44.61 | $42.57 | $44.30 | $37.86 | 359,795 |
| 2017-08-15 | $43.47 | $43.51 | $42.22 | $42.65 | $36.45 | 463,318 |
| 2017-08-14 | $43.78 | $44.22 | $43.32 | $43.43 | $37.12 | 357,248 |
| 2017-08-11 | $42.16 | $43.71 | $41.93 | $43.48 | $37.16 | 292,456 |
| 2017-08-10 | $42.31 | $42.74 | $42.09 | $42.48 | $36.31 | 592,370 |
| 2017-08-09 | $43.17 | $43.17 | $42.19 | $42.61 | $36.42 | 615,196 |
| 2017-08-08 | $43.71 | $44.07 | $43.49 | $43.51 | $37.19 | 198,264 |
| 2017-08-07 | $43.98 | $44.18 | $43.34 | $43.70 | $37.35 | 176,497 |
| 2017-08-04 | $44.34 | $44.48 | $43.78 | $43.98 | $37.59 | 103,148 |
| 2017-08-03 | $44.24 | $44.51 | $43.29 | $44.20 | $37.78 | 184,494 |
| 2017-08-02 | $44.33 | $44.50 | $44.09 | $44.34 | $37.90 | 219,024 |
| 2017-08-01 | $43.99 | $44.52 | $43.94 | $44.34 | $37.90 | 295,669 |
| 2017-07-31 | $43.99 | $44.08 | $43.42 | $43.74 | $37.39 | 202,488 |
| 2017-07-28 | $43.56 | $44.04 | $43.38 | $44.00 | $37.61 | 353,685 |
| 2017-07-27 | $43.53 | $43.93 | $43.36 | $43.81 | $37.45 | 555,446 |
| 2017-07-26 | $43.94 | $43.94 | $43.35 | $43.45 | $37.14 | 548,454 |
| 2017-07-25 | $43.97 | $45.05 | $43.75 | $43.92 | $37.54 | 414,579 |
| 2017-07-24 | $43.72 | $43.79 | $43.18 | $43.54 | $37.21 | 458,118 |
| 2017-07-21 | $43.90 | $44.18 | $43.46 | $43.63 | $37.29 | 193,435 |
| 2017-07-20 | $44.15 | $44.43 | $43.74 | $43.94 | $37.56 | 270,470 |
| 2017-07-19 | $45.07 | $45.26 | $43.98 | $44.01 | $37.62 | 342,966 |
| 2017-07-18 | $44.54 | $45.02 | $44.44 | $44.89 | $38.37 | 272,328 |
| 2017-07-17 | $45.17 | $45.27 | $44.50 | $44.58 | $38.10 | 440,087 |
| 2017-07-14 | $45.63 | $45.79 | $44.64 | $45.16 | $38.60 | 370,632 |
| 2017-07-13 | $45.78 | $45.87 | $45.26 | $45.61 | $38.98 | 207,349 |
| 2017-07-12 | $44.80 | $45.71 | $44.80 | $45.64 | $39.01 | 249,701 |
| 2017-07-11 | $44.14 | $44.70 | $43.95 | $44.52 | $38.05 | 199,404 |
| 2017-07-10 | $43.94 | $44.43 | $43.83 | $44.06 | $37.66 | 246,145 |
| 2017-07-07 | $44.31 | $44.46 | $43.62 | $43.90 | $37.52 | 221,832 |
| 2017-07-06 | $44.53 | $45.09 | $44.11 | $44.17 | $37.75 | 212,790 |
| 2017-07-05 | $44.96 | $45.02 | $44.32 | $44.49 | $38.03 | 275,535 |
| 2017-07-03 | $44.64 | $45.69 | $44.64 | $44.97 | $38.44 | 78,349 |
| 2017-06-30 | $44.56 | $44.68 | $43.65 | $44.55 | $38.08 | 261,101 |
| 2017-06-29 | $45.17 | $45.38 | $44.16 | $44.63 | $37.88 | 331,819 |
| 2017-06-28 | $43.53 | $45.56 | $43.35 | $44.85 | $38.07 | 539,253 |
| 2017-06-27 | $42.76 | $43.26 | $42.76 | $43.19 | $36.66 | 227,175 |
| 2017-06-26 | $42.73 | $43.21 | $42.53 | $42.83 | $36.36 | 76,064 |
| 2017-06-23 | $42.37 | $42.77 | $41.94 | $42.53 | $36.10 | 332,807 |
| 2017-06-22 | $42.91 | $43.17 | $42.32 | $42.35 | $35.95 | 672,848 |
| 2017-06-21 | $45.02 | $45.02 | $42.79 | $42.85 | $36.37 | 331,140 |
| 2017-06-20 | $46.66 | $46.72 | $45.00 | $45.05 | $38.24 | 1,112,179 |
| 2017-06-19 | $45.79 | $47.20 | $45.79 | $46.98 | $39.88 | 620,725 |
| 2017-06-16 | $45.53 | $45.97 | $45.06 | $45.83 | $38.90 | 558,955 |
| 2017-06-15 | $44.97 | $45.51 | $44.70 | $45.47 | $38.60 | 340,818 |
| 2017-06-14 | $45.48 | $45.85 | $45.42 | $45.48 | $38.61 | 294,828 |
| 2017-06-13 | $44.54 | $45.39 | $44.42 | $45.34 | $38.49 | 297,166 |
| 2017-06-12 | $44.49 | $44.66 | $44.22 | $44.54 | $37.81 | 427,903 |
| 2017-06-09 | $44.70 | $45.04 | $44.35 | $44.55 | $37.82 | 270,441 |
| 2017-06-08 | $45.57 | $45.57 | $44.67 | $44.88 | $38.10 | 318,121 |
| 2017-06-07 | $45.48 | $45.83 | $44.99 | $45.57 | $38.68 | 358,550 |
| 2017-06-06 | $44.69 | $45.88 | $44.69 | $45.45 | $38.58 | 297,394 |
| 2017-06-05 | $44.31 | $44.93 | $44.31 | $44.81 | $38.04 | 189,936 |
| 2017-06-02 | $44.35 | $44.46 | $44.07 | $44.29 | $37.60 | 436,738 |
| 2017-06-01 | $44.01 | $44.72 | $43.85 | $44.34 | $37.64 | 615,776 |
| 2017-05-31 | $43.89 | $44.05 | $43.38 | $44.01 | $37.36 | 694,185 |
| 2017-05-30 | $43.82 | $44.12 | $43.58 | $43.71 | $37.10 | 422,064 |
| 2017-05-26 | $44.01 | $44.27 | $43.66 | $44.19 | $37.51 | 310,242 |
| 2017-05-25 | $44.46 | $44.50 | $43.73 | $44.03 | $37.37 | 392,831 |
| 2017-05-24 | $44.24 | $44.90 | $44.06 | $44.33 | $37.63 | 430,706 |
| 2017-05-23 | $44.51 | $45.09 | $43.99 | $44.28 | $37.59 | 469,328 |
| 2017-05-22 | $44.96 | $44.96 | $44.26 | $44.30 | $37.60 | 508,835 |
| 2017-05-19 | $43.75 | $46.26 | $43.75 | $44.77 | $38.00 | 699,380 |
| 2017-05-18 | $43.47 | $43.60 | $42.47 | $43.37 | $36.81 | 604,666 |
| 2017-05-17 | $44.39 | $44.39 | $43.81 | $43.91 | $37.27 | 348,805 |
| 2017-05-16 | $44.47 | $45.39 | $44.47 | $44.76 | $37.99 | 431,350 |
| 2017-05-15 | $43.52 | $44.34 | $43.52 | $44.24 | $37.55 | 232,931 |
| 2017-05-12 | $43.15 | $43.56 | $43.02 | $43.19 | $36.66 | 151,818 |
| 2017-05-11 | $42.50 | $43.47 | $42.38 | $43.13 | $36.61 | 766,254 |
| 2017-05-10 | $41.46 | $42.47 | $41.32 | $42.43 | $36.02 | 638,345 |
| 2017-05-09 | $41.23 | $41.31 | $40.81 | $41.25 | $35.01 | 445,196 |
| 2017-05-08 | $40.63 | $40.99 | $40.43 | $40.99 | $34.79 | 360,989 |
| 2017-05-05 | $39.84 | $40.57 | $39.73 | $40.48 | $34.36 | 403,059 |
| 2017-05-04 | $39.77 | $40.10 | $39.65 | $39.79 | $33.78 | 578,389 |
| 2017-05-03 | $39.73 | $40.10 | $39.53 | $39.83 | $33.81 | 240,935 |
| 2017-05-02 | $40.29 | $40.48 | $39.56 | $39.75 | $33.74 | 313,312 |
| 2017-05-01 | $39.55 | $40.56 | $39.55 | $40.14 | $34.07 | 214,444 |
| 2017-04-28 | $38.82 | $39.74 | $38.74 | $39.49 | $33.52 | 534,830 |
| 2017-04-27 | $39.43 | $39.43 | $38.59 | $38.92 | $33.04 | 332,183 |
| 2017-04-26 | $39.95 | $40.27 | $39.17 | $39.55 | $33.57 | 386,661 |
| 2017-04-25 | $40.20 | $40.20 | $39.48 | $39.88 | $33.85 | 263,892 |
| 2017-04-24 | $39.98 | $39.98 | $39.54 | $39.79 | $33.78 | 493,606 |
| 2017-04-21 | $39.46 | $39.61 | $39.11 | $39.24 | $33.31 | 235,585 |
| 2017-04-20 | $39.13 | $39.56 | $38.94 | $39.41 | $33.45 | 249,013 |
| 2017-04-19 | $39.97 | $40.40 | $38.79 | $38.88 | $33.00 | 305,968 |
| 2017-04-18 | $39.78 | $40.44 | $39.74 | $39.99 | $33.95 | 201,294 |
| 2017-04-17 | $39.37 | $40.47 | $39.37 | $40.42 | $34.31 | 187,693 |
| 2017-04-13 | $40.05 | $40.22 | $39.11 | $39.12 | $33.21 | 179,550 |
| 2017-04-12 | $40.67 | $40.67 | $40.25 | $40.29 | $34.20 | 142,969 |
| 2017-04-11 | $40.68 | $40.68 | $40.15 | $40.58 | $34.45 | 136,357 |
| 2017-04-10 | $40.12 | $40.63 | $40.12 | $40.63 | $34.49 | 207,051 |
| 2017-04-07 | $40.36 | $40.64 | $40.11 | $40.22 | $34.14 | 333,323 |
| 2017-04-06 | $40.72 | $41.22 | $40.38 | $40.39 | $34.28 | 247,616 |
| 2017-04-05 | $40.75 | $41.45 | $40.58 | $40.63 | $34.49 | 599,646 |
| 2017-04-04 | $40.41 | $40.73 | $40.02 | $40.72 | $34.57 | 226,778 |
| 2017-04-03 | $40.12 | $40.96 | $40.11 | $40.46 | $34.34 | 334,141 |
| 2017-03-31 | $40.24 | $40.40 | $39.71 | $39.87 | $33.84 | 339,776 |
| 2017-03-30 | $40.10 | $40.60 | $40.07 | $40.34 | $34.24 | 274,456 |
| 2017-03-29 | $40.57 | $40.57 | $40.01 | $40.48 | $34.08 | 309,493 |
| 2017-03-28 | $39.33 | $40.38 | $39.31 | $40.38 | $34.00 | 699,726 |
| 2017-03-27 | $39.13 | $39.46 | $38.81 | $39.39 | $33.17 | 247,049 |
| 2017-03-24 | $39.07 | $39.41 | $38.90 | $39.37 | $33.15 | 251,512 |
| 2017-03-23 | $38.90 | $39.12 | $38.67 | $38.96 | $32.80 | 360,248 |
| 2017-03-22 | $38.34 | $38.95 | $37.97 | $38.87 | $32.73 | 286,527 |
| 2017-03-21 | $38.68 | $38.72 | $38.25 | $38.55 | $32.46 | 420,449 |
| 2017-03-20 | $37.89 | $38.70 | $37.89 | $38.48 | $32.40 | 157,186 |
| 2017-03-17 | $37.86 | $38.74 | $37.86 | $37.93 | $31.94 | 306,044 |
| 2017-03-16 | $37.28 | $37.73 | $37.25 | $37.64 | $31.69 | 230,492 |
| 2017-03-15 | $36.27 | $37.08 | $36.27 | $37.04 | $31.19 | 281,679 |
| 2017-03-14 | $36.97 | $36.97 | $36.15 | $36.18 | $30.46 | 530,053 |
| 2017-03-13 | $36.89 | $37.24 | $36.63 | $37.23 | $31.35 | 233,974 |
| 2017-03-10 | $36.61 | $37.14 | $36.61 | $36.85 | $31.03 | 194,999 |
| 2017-03-09 | $36.68 | $36.71 | $36.33 | $36.37 | $30.62 | 609,343 |
| 2017-03-08 | $37.29 | $37.47 | $36.62 | $36.66 | $30.87 | 277,180 |
| 2017-03-07 | $36.96 | $37.28 | $36.75 | $37.23 | $31.35 | 223,748 |
| 2017-03-06 | $36.89 | $37.11 | $36.70 | $36.93 | $31.10 | 222,705 |
| 2017-03-03 | $36.79 | $37.07 | $36.50 | $37.01 | $31.16 | 132,629 |
| 2017-03-02 | $37.48 | $37.48 | $36.68 | $36.71 | $30.91 | 291,349 |
| 2017-03-01 | $37.70 | $37.87 | $37.26 | $37.67 | $31.72 | 335,968 |
| 2017-02-28 | $37.94 | $38.08 | $37.35 | $37.35 | $31.45 | 232,263 |
| 2017-02-27 | $37.54 | $38.12 | $37.45 | $38.09 | $32.07 | 187,001 |
| 2017-02-24 | $38.17 | $38.49 | $37.50 | $37.57 | $31.63 | 337,417 |
| 2017-02-23 | $37.69 | $38.96 | $37.69 | $38.92 | $32.77 | 466,430 |
| 2017-02-22 | $37.48 | $38.08 | $37.21 | $37.71 | $31.75 | 352,213 |
| 2017-02-21 | $37.90 | $37.90 | $37.39 | $37.53 | $31.60 | 338,784 |
| 2017-02-17 | $37.99 | $37.99 | $37.62 | $37.79 | $31.82 | 204,633 |
| 2017-02-16 | $38.16 | $38.81 | $38.14 | $38.39 | $32.32 | 304,168 |
| 2017-02-15 | $37.44 | $38.02 | $37.33 | $38.02 | $32.01 | 248,412 |
| 2017-02-14 | $37.96 | $38.09 | $37.41 | $37.55 | $31.62 | 301,262 |
| 2017-02-13 | $38.00 | $38.00 | $37.63 | $37.95 | $31.95 | 160,689 |
| 2017-02-10 | $37.93 | $38.22 | $37.64 | $38.07 | $32.05 | 284,091 |
| 2017-02-09 | $37.91 | $38.13 | $37.45 | $37.93 | $31.94 | 315,783 |
| 2017-02-08 | $38.12 | $38.12 | $37.65 | $37.70 | $31.74 | 350,158 |
| 2017-02-07 | $38.92 | $39.05 | $38.34 | $38.41 | $32.34 | 175,766 |
| 2017-02-06 | $38.87 | $39.11 | $38.86 | $38.90 | $32.75 | 149,694 |
| 2017-02-03 | $38.94 | $39.22 | $38.86 | $39.02 | $32.85 | 138,073 |
| 2017-02-02 | $37.90 | $38.80 | $37.86 | $38.68 | $32.57 | 133,687 |
| 2017-02-01 | $37.97 | $38.13 | $37.83 | $38.00 | $32.00 | 498,539 |
| 2017-01-31 | $37.67 | $37.92 | $37.50 | $37.86 | $31.88 | 298,728 |
| 2017-01-30 | $37.63 | $37.94 | $37.48 | $37.78 | $31.81 | 200,023 |
| 2017-01-27 | $38.13 | $38.41 | $38.02 | $38.04 | $32.03 | 105,028 |
| 2017-01-26 | $38.13 | $38.26 | $37.81 | $38.25 | $32.21 | 254,670 |
| 2017-01-25 | $38.04 | $38.25 | $37.80 | $38.25 | $32.21 | 165,422 |
| 2017-01-24 | $37.83 | $38.16 | $37.71 | $37.76 | $31.79 | 169,025 |
| 2017-01-23 | $37.94 | $38.18 | $37.62 | $37.93 | $31.94 | 301,611 |
| 2017-01-20 | $37.67 | $38.00 | $37.58 | $37.97 | $31.97 | 146,914 |
| 2017-01-19 | $37.90 | $37.90 | $37.42 | $37.54 | $31.61 | 185,152 |
| 2017-01-18 | $38.11 | $38.26 | $37.73 | $37.84 | $31.86 | 814,897 |
| 2017-01-17 | $37.91 | $38.18 | $37.72 | $38.06 | $32.05 | 318,848 |
| 2017-01-13 | $38.24 | $38.37 | $37.73 | $37.98 | $31.98 | 215,468 |
| 2017-01-12 | $38.46 | $38.80 | $38.34 | $38.35 | $32.29 | 771,637 |
| 2017-01-11 | $38.35 | $38.46 | $37.71 | $38.30 | $32.25 | 217,338 |
| 2017-01-10 | $38.30 | $38.47 | $37.97 | $38.26 | $32.21 | 676,401 |
| 2017-01-09 | $38.20 | $38.40 | $37.80 | $38.39 | $32.32 | 114,499 |
| 2017-01-06 | $37.92 | $38.41 | $37.92 | $38.20 | $32.16 | 306,087 |
| 2017-01-05 | $37.34 | $38.14 | $37.34 | $38.05 | $32.04 | 176,508 |
| 2017-01-04 | $37.47 | $37.73 | $37.23 | $37.35 | $31.45 | 195,596 |
| 2017-01-03 | $37.18 | $37.65 | $36.67 | $37.21 | $31.33 | 437,487 |
| 2016-12-30 | $36.34 | $36.96 | $36.34 | $36.68 | $30.88 | 96,028 |
| 2016-12-29 | $36.08 | $36.66 | $35.95 | $36.43 | $30.67 | 126,389 |
| 2016-12-28 | $36.19 | $36.22 | $35.53 | $36.00 | $30.31 | 182,262 |
| 2016-12-27 | $36.13 | $36.25 | $35.88 | $36.08 | $30.38 | 203,335 |
| 2016-12-23 | $36.23 | $36.44 | $36.01 | $36.28 | $30.30 | 72,112 |
| 2016-12-22 | $35.80 | $36.50 | $35.60 | $36.34 | $30.35 | 418,595 |
| 2016-12-21 | $36.23 | $36.65 | $35.96 | $36.02 | $30.08 | 182,325 |
| 2016-12-20 | $36.33 | $36.51 | $36.13 | $36.24 | $30.27 | 326,333 |
| 2016-12-19 | $36.79 | $36.79 | $36.01 | $36.25 | $30.27 | 259,017 |
| 2016-12-16 | $37.03 | $37.57 | $36.80 | $36.97 | $30.88 | 373,439 |
| 2016-12-15 | $36.16 | $37.10 | $35.77 | $37.08 | $30.97 | 351,908 |
| 2016-12-14 | $36.57 | $36.85 | $35.98 | $36.00 | $30.07 | 355,031 |
| 2016-12-13 | $36.70 | $37.17 | $36.19 | $36.81 | $30.74 | 1,156,677 |
| 2016-12-12 | $35.86 | $36.25 | $35.86 | $35.97 | $30.04 | 526,627 |
| 2016-12-09 | $35.96 | $36.09 | $35.52 | $35.74 | $29.85 | 644,954 |
| 2016-12-08 | $35.74 | $36.53 | $35.69 | $36.36 | $30.37 | 328,987 |
| 2016-12-07 | $35.69 | $36.30 | $35.50 | $35.82 | $29.92 | 372,077 |
| 2016-12-06 | $35.39 | $35.70 | $35.20 | $35.60 | $29.73 | 300,660 |
| 2016-12-05 | $34.72 | $35.39 | $34.72 | $35.26 | $29.45 | 222,440 |
| 2016-12-02 | $33.97 | $34.72 | $33.97 | $34.52 | $28.83 | 339,938 |
| 2016-12-01 | $33.62 | $34.69 | $33.62 | $34.20 | $28.56 | 440,152 |
| 2016-11-30 | $32.86 | $33.65 | $32.54 | $33.50 | $27.98 | 607,020 |
| 2016-11-29 | $32.48 | $33.15 | $32.02 | $32.49 | $27.13 | 332,577 |
| 2016-11-28 | $32.84 | $33.71 | $32.69 | $32.77 | $27.37 | 465,262 |
| 2016-11-25 | $33.06 | $33.38 | $32.87 | $33.01 | $27.57 | 230,536 |
| 2016-11-23 | $32.57 | $33.67 | $32.40 | $33.14 | $27.68 | 371,237 |
| 2016-11-22 | $33.80 | $33.80 | $32.86 | $32.96 | $27.53 | 730,072 |
| 2016-11-21 | $34.17 | $34.38 | $33.58 | $33.69 | $28.14 | 420,292 |
| 2016-11-18 | $33.94 | $34.15 | $33.62 | $33.67 | $28.12 | 308,321 |
| 2016-11-17 | $34.25 | $34.84 | $33.89 | $33.92 | $28.33 | 276,755 |
| 2016-11-16 | $34.10 | $34.47 | $33.91 | $34.26 | $28.61 | 222,529 |
| 2016-11-15 | $33.44 | $34.79 | $33.26 | $34.65 | $28.94 | 445,238 |
| 2016-11-14 | $34.40 | $34.45 | $31.98 | $33.01 | $27.57 | 572,073 |
| 2016-11-11 | $34.77 | $34.83 | $33.71 | $34.31 | $28.65 | 637,574 |
| 2016-11-10 | $37.56 | $37.56 | $35.16 | $35.18 | $29.38 | 543,506 |
| 2016-11-09 | $38.05 | $38.52 | $37.68 | $37.70 | $31.49 | 483,149 |
| 2016-11-08 | $38.98 | $39.33 | $38.36 | $38.87 | $32.46 | 349,107 |
| 2016-11-07 | $38.35 | $39.23 | $38.26 | $39.15 | $32.70 | 275,105 |
| 2016-11-04 | $37.76 | $37.83 | $37.36 | $37.54 | $31.35 | 756,519 |
| 2016-11-03 | $37.89 | $38.29 | $37.78 | $37.91 | $31.66 | 607,130 |
| 2016-11-02 | $38.10 | $38.38 | $37.76 | $37.83 | $31.59 | 703,700 |
| 2016-11-01 | $38.49 | $38.49 | $38.08 | $38.31 | $31.99 | 726,867 |
| 2016-10-31 | $38.69 | $38.72 | $38.25 | $38.28 | $31.97 | 758,909 |
| 2016-10-28 | $38.40 | $38.64 | $38.11 | $38.36 | $32.04 | 380,938 |
| 2016-10-27 | $38.85 | $38.96 | $38.26 | $38.45 | $32.11 | 727,958 |
| 2016-10-26 | $38.74 | $38.76 | $38.23 | $38.56 | $32.20 | 369,563 |
| 2016-10-25 | $38.86 | $39.36 | $38.82 | $39.04 | $32.60 | 417,250 |
| 2016-10-24 | $39.44 | $39.44 | $38.92 | $39.01 | $32.58 | 215,155 |
| 2016-10-21 | $38.84 | $39.13 | $38.71 | $38.99 | $32.56 | 354,107 |
| 2016-10-20 | $39.06 | $39.32 | $38.73 | $39.15 | $32.70 | 238,928 |
| 2016-10-19 | $39.11 | $39.34 | $38.93 | $38.93 | $32.51 | 267,100 |
| 2016-10-18 | $38.57 | $39.04 | $38.27 | $38.97 | $32.55 | 212,325 |
| 2016-10-17 | $38.32 | $38.45 | $37.84 | $37.94 | $31.69 | 269,306 |
| 2016-10-14 | $38.97 | $39.08 | $38.29 | $38.43 | $32.09 | 240,662 |
| 2016-10-13 | $38.23 | $38.62 | $37.73 | $38.53 | $32.18 | 310,070 |
| 2016-10-12 | $38.38 | $38.83 | $38.22 | $38.58 | $32.22 | 238,003 |
| 2016-10-11 | $38.35 | $38.55 | $38.19 | $38.49 | $32.15 | 400,143 |
| 2016-10-10 | $38.50 | $38.73 | $38.05 | $38.51 | $32.16 | 176,887 |
| 2016-10-07 | $38.02 | $38.60 | $37.93 | $38.16 | $31.87 | 284,238 |
| 2016-10-06 | $37.58 | $38.09 | $37.23 | $38.05 | $31.78 | 236,502 |
| 2016-10-05 | $37.63 | $38.17 | $37.34 | $37.76 | $31.54 | 268,862 |
| 2016-10-04 | $37.94 | $37.99 | $36.89 | $37.19 | $31.06 | 407,597 |
| 2016-10-03 | $37.25 | $38.48 | $36.66 | $37.75 | $31.53 | 532,317 |
| 2016-09-30 | $39.11 | $39.94 | $38.93 | $39.04 | $32.60 | 413,486 |
| 2016-09-29 | $38.93 | $39.54 | $38.45 | $38.70 | $32.32 | 272,970 |
| 2016-09-28 | $38.01 | $39.18 | $37.72 | $39.15 | $32.70 | 444,233 |
| 2016-09-27 | $37.39 | $37.80 | $37.01 | $37.77 | $31.54 | 435,985 |
| 2016-09-26 | $37.85 | $38.07 | $37.58 | $37.66 | $31.21 | 292,139 |
| 2016-09-23 | $38.45 | $38.86 | $38.12 | $38.27 | $31.71 | 235,901 |
| 2016-09-22 | $38.69 | $39.04 | $38.57 | $38.74 | $32.10 | 424,473 |
| 2016-09-21 | $38.52 | $38.55 | $37.75 | $38.33 | $31.76 | 293,204 |
| 2016-09-20 | $38.68 | $38.68 | $37.80 | $37.91 | $31.41 | 451,115 |
| 2016-09-19 | $38.58 | $38.90 | $38.33 | $38.47 | $31.88 | 289,112 |
| 2016-09-16 | $39.38 | $39.38 | $38.00 | $38.13 | $31.60 | 723,519 |
| 2016-09-15 | $39.40 | $40.07 | $38.98 | $39.88 | $33.05 | 226,603 |
| 2016-09-14 | $39.54 | $39.70 | $39.09 | $39.36 | $32.61 | 333,407 |
| 2016-09-13 | $40.18 | $40.18 | $38.90 | $39.37 | $32.62 | 371,955 |
| 2016-09-12 | $40.56 | $40.72 | $40.08 | $40.65 | $33.68 | 314,293 |
| 2016-09-09 | $41.70 | $41.70 | $40.82 | $40.88 | $33.87 | 424,237 |
| 2016-09-08 | $42.31 | $42.58 | $41.80 | $42.07 | $34.86 | 577,217 |
| 2016-09-07 | $41.50 | $42.26 | $41.50 | $42.20 | $34.97 | 401,986 |
| 2016-09-06 | $41.10 | $41.55 | $40.87 | $41.53 | $34.41 | 301,760 |
| 2016-09-02 | $39.59 | $41.19 | $39.59 | $40.90 | $33.89 | 586,155 |
| 2016-09-01 | $39.49 | $39.49 | $38.99 | $39.30 | $32.57 | 443,564 |
| 2016-08-31 | $39.16 | $39.35 | $38.95 | $39.27 | $32.54 | 425,233 |
| 2016-08-30 | $39.25 | $39.62 | $38.79 | $39.05 | $32.36 | 506,073 |
| 2016-08-29 | $39.50 | $39.51 | $38.95 | $39.10 | $32.40 | 273,457 |
| 2016-08-26 | $39.22 | $39.73 | $38.99 | $39.43 | $32.67 | 697,703 |
| 2016-08-25 | $38.46 | $39.28 | $37.83 | $39.23 | $32.51 | 469,540 |
| 2016-08-24 | $38.51 | $38.69 | $37.77 | $38.50 | $31.90 | 370,210 |
| 2016-08-23 | $39.30 | $39.43 | $38.41 | $38.53 | $31.93 | 750,099 |
| 2016-08-22 | $39.13 | $40.16 | $38.40 | $38.92 | $32.25 | 1,191,859 |
| 2016-08-19 | $37.40 | $39.05 | $37.40 | $38.94 | $32.27 | 1,131,042 |
| 2016-08-18 | $37.73 | $37.90 | $37.56 | $37.83 | $31.35 | 134,044 |
| 2016-08-17 | $37.60 | $37.81 | $37.25 | $37.66 | $31.21 | 157,476 |
| 2016-08-16 | $37.90 | $37.90 | $37.24 | $37.72 | $31.26 | 241,644 |
| 2016-08-15 | $37.23 | $37.95 | $37.23 | $37.95 | $31.45 | 70,848 |
| 2016-08-12 | $37.57 | $37.82 | $36.82 | $37.18 | $30.81 | 236,563 |
| 2016-08-11 | $36.68 | $37.75 | $36.44 | $37.63 | $31.18 | 508,923 |
| 2016-08-10 | $36.30 | $36.77 | $36.08 | $36.63 | $30.35 | 267,499 |
| 2016-08-09 | $35.45 | $36.12 | $35.34 | $36.12 | $29.93 | 301,241 |
| 2016-08-08 | $35.05 | $35.56 | $35.05 | $35.36 | $29.30 | 222,996 |
| 2016-08-05 | $34.38 | $35.55 | $34.19 | $35.02 | $29.02 | 147,147 |
| 2016-08-04 | $34.09 | $34.54 | $33.98 | $34.21 | $28.35 | 153,428 |
| 2016-08-03 | $33.68 | $34.19 | $33.46 | $34.19 | $28.33 | 185,431 |
| 2016-08-02 | $33.58 | $33.88 | $33.40 | $33.72 | $27.94 | 160,985 |
| 2016-08-01 | $34.16 | $34.26 | $33.50 | $33.51 | $27.77 | 213,489 |
| 2016-07-29 | $33.45 | $34.21 | $33.34 | $34.16 | $28.31 | 231,741 |
| 2016-07-28 | $33.65 | $33.78 | $33.40 | $33.54 | $27.79 | 152,472 |
| 2016-07-27 | $33.76 | $34.02 | $33.61 | $33.82 | $28.02 | 181,697 |
| 2016-07-26 | $34.24 | $34.25 | $33.50 | $33.73 | $27.95 | 314,216 |
| 2016-07-25 | $35.31 | $35.31 | $34.18 | $34.22 | $28.36 | 278,152 |
| 2016-07-22 | $35.29 | $35.44 | $35.16 | $35.44 | $29.37 | 75,388 |
| 2016-07-21 | $36.06 | $36.06 | $35.27 | $35.34 | $29.28 | 135,157 |
| 2016-07-20 | $35.52 | $36.16 | $35.28 | $36.01 | $29.84 | 120,553 |
| 2016-07-19 | $35.13 | $35.58 | $35.13 | $35.36 | $29.30 | 222,117 |
| 2016-07-18 | $35.43 | $35.59 | $35.11 | $35.45 | $29.37 | 290,954 |
| 2016-07-15 | $35.45 | $35.66 | $35.27 | $35.56 | $29.47 | 177,929 |
| 2016-07-14 | $35.65 | $35.65 | $35.13 | $35.38 | $29.32 | 115,952 |
| 2016-07-13 | $35.19 | $35.24 | $34.73 | $35.03 | $29.03 | 143,016 |
| 2016-07-12 | $35.27 | $35.65 | $34.98 | $35.19 | $29.16 | 201,066 |
| 2016-07-11 | $34.83 | $34.96 | $34.61 | $34.72 | $28.77 | 158,379 |
| 2016-07-08 | $34.17 | $34.70 | $34.17 | $34.52 | $28.60 | 168,621 |
| 2016-07-07 | $33.99 | $34.25 | $33.61 | $33.71 | $27.93 | 217,767 |
| 2016-07-06 | $33.62 | $34.01 | $33.40 | $33.79 | $28.00 | 238,128 |
| 2016-07-05 | $34.77 | $34.77 | $33.81 | $33.92 | $28.11 | 193,042 |
| 2016-07-01 | $34.91 | $35.42 | $34.66 | $35.17 | $29.14 | 217,347 |
| 2016-06-30 | $35.66 | $35.66 | $34.72 | $34.92 | $28.94 | 284,215 |
| 2016-06-29 | $34.84 | $35.61 | $34.52 | $35.46 | $29.14 | 319,272 |
| 2016-06-28 | $33.83 | $34.41 | $33.62 | $34.40 | $28.26 | 369,021 |
| 2016-06-27 | $33.84 | $33.99 | $32.96 | $33.13 | $27.22 | 228,786 |
| 2016-06-24 | $34.31 | $34.69 | $33.72 | $34.38 | $28.25 | 891,186 |
| 2016-06-23 | $35.65 | $36.34 | $35.40 | $36.33 | $29.85 | 269,686 |
| 2016-06-22 | $34.64 | $35.48 | $34.64 | $35.12 | $28.86 | 211,246 |
| 2016-06-21 | $34.66 | $34.66 | $34.07 | $34.37 | $28.24 | 339,512 |
| 2016-06-20 | $34.80 | $34.89 | $34.50 | $34.58 | $28.41 | 172,548 |
| 2016-06-17 | $33.81 | $34.46 | $33.77 | $34.11 | $28.03 | 298,305 |
| 2016-06-16 | $33.31 | $33.75 | $33.16 | $33.60 | $27.61 | 250,349 |
| 2016-06-15 | $33.43 | $34.00 | $32.61 | $33.71 | $27.70 | 193,406 |
| 2016-06-14 | $33.48 | $33.99 | $33.09 | $33.24 | $27.31 | 426,878 |
| 2016-06-13 | $33.65 | $33.94 | $33.34 | $33.62 | $27.62 | 352,754 |
| 2016-06-10 | $34.64 | $34.76 | $34.03 | $34.04 | $27.97 | 394,959 |
| 2016-06-09 | $34.98 | $35.29 | $34.74 | $35.20 | $28.92 | 226,071 |
| 2016-06-08 | $34.31 | $35.64 | $34.31 | $35.51 | $29.18 | 532,534 |
| 2016-06-07 | $33.54 | $34.33 | $33.54 | $34.15 | $28.06 | 1,302,312 |
| 2016-06-06 | $34.00 | $34.23 | $33.40 | $33.53 | $27.55 | 290,561 |
| 2016-06-03 | $33.02 | $33.95 | $32.97 | $33.91 | $27.86 | 843,339 |
| 2016-06-02 | $32.50 | $33.07 | $32.23 | $33.01 | $27.12 | 913,942 |
| 2016-06-01 | $32.25 | $32.55 | $31.77 | $32.50 | $26.70 | 1,413,398 |
| 2016-05-31 | $33.14 | $33.45 | $32.53 | $32.56 | $26.75 | 430,900 |
| 2016-05-27 | $34.01 | $34.06 | $33.12 | $33.19 | $27.27 | 315,085 |
| 2016-05-26 | $34.05 | $34.42 | $33.61 | $34.18 | $28.08 | 349,169 |
| 2016-05-25 | $34.96 | $35.01 | $33.35 | $33.75 | $27.73 | 626,121 |
| 2016-05-24 | $35.90 | $35.92 | $34.85 | $34.90 | $28.68 | 694,277 |
| 2016-05-23 | $35.27 | $35.93 | $34.97 | $35.56 | $29.22 | 400,976 |
| 2016-05-20 | $35.31 | $35.69 | $35.21 | $35.45 | $29.13 | 165,796 |
| 2016-05-19 | $35.57 | $35.75 | $34.93 | $35.13 | $28.86 | 277,400 |
| 2016-05-18 | $36.02 | $36.02 | $35.43 | $35.86 | $29.46 | 374,410 |
| 2016-05-17 | $35.98 | $36.14 | $35.75 | $36.01 | $29.59 | 218,847 |
| 2016-05-16 | $36.87 | $36.94 | $36.08 | $36.11 | $29.67 | 422,534 |
| 2016-05-13 | $36.71 | $36.78 | $36.23 | $36.45 | $29.95 | 389,533 |
| 2016-05-12 | $36.75 | $37.12 | $36.58 | $36.89 | $30.31 | 479,798 |
| 2016-05-11 | $36.06 | $36.94 | $35.74 | $36.52 | $30.01 | 180,855 |
| 2016-05-10 | $34.83 | $36.29 | $34.77 | $36.25 | $29.78 | 431,612 |
| 2016-05-09 | $35.40 | $35.40 | $34.12 | $34.63 | $28.45 | 463,189 |
| 2016-05-06 | $35.21 | $35.40 | $34.81 | $35.39 | $29.08 | 556,184 |
| 2016-05-05 | $36.17 | $36.62 | $35.04 | $35.43 | $29.11 | 389,673 |
| 2016-05-04 | $36.52 | $37.15 | $35.72 | $35.87 | $29.47 | 305,763 |
| 2016-05-03 | $37.53 | $37.71 | $36.64 | $36.78 | $30.22 | 295,293 |
| 2016-05-02 | $38.73 | $38.73 | $37.86 | $38.26 | $31.44 | 148,242 |
| 2016-04-29 | $39.20 | $39.67 | $38.35 | $38.69 | $31.79 | 269,097 |
| 2016-04-28 | $38.24 | $39.55 | $38.24 | $39.22 | $32.22 | 265,601 |
| 2016-04-27 | $38.42 | $38.71 | $37.46 | $38.64 | $31.75 | 277,177 |
| 2016-04-26 | $38.18 | $38.46 | $37.91 | $38.29 | $31.46 | 563,827 |
| 2016-04-25 | $38.50 | $38.50 | $37.82 | $38.03 | $31.25 | 221,716 |
| 2016-04-22 | $38.55 | $39.10 | $38.41 | $38.70 | $31.80 | 417,332 |
| 2016-04-21 | $39.25 | $39.83 | $38.59 | $38.74 | $31.83 | 593,558 |
| 2016-04-20 | $38.76 | $39.47 | $38.36 | $39.31 | $32.30 | 769,751 |
| 2016-04-19 | $37.87 | $38.72 | $37.63 | $38.67 | $31.77 | 621,019 |
| 2016-04-18 | $36.85 | $37.32 | $36.47 | $37.11 | $30.49 | 293,907 |
| 2016-04-15 | $37.04 | $37.23 | $36.50 | $37.11 | $30.49 | 286,947 |
| 2016-04-14 | $37.55 | $38.06 | $36.71 | $37.11 | $30.49 | 454,336 |
| 2016-04-13 | $36.61 | $37.54 | $36.61 | $37.46 | $30.78 | 923,106 |
| 2016-04-12 | $34.68 | $36.35 | $34.51 | $36.34 | $29.86 | 442,316 |
| 2016-04-11 | $33.83 | $34.54 | $33.83 | $34.44 | $28.30 | 169,087 |
| 2016-04-08 | $33.42 | $34.04 | $33.41 | $33.64 | $27.64 | 207,642 |
| 2016-04-07 | $33.33 | $33.33 | $32.88 | $33.14 | $27.23 | 382,470 |
| 2016-04-06 | $33.42 | $33.89 | $33.11 | $33.65 | $27.65 | 484,177 |
| 2016-04-05 | $33.48 | $33.76 | $32.95 | $33.31 | $27.37 | 260,314 |
| 2016-04-04 | $33.44 | $33.98 | $33.25 | $33.84 | $27.80 | 212,612 |
| 2016-04-01 | $33.46 | $34.33 | $33.02 | $33.46 | $27.49 | 356,496 |
| 2016-03-31 | $33.59 | $34.28 | $33.39 | $34.18 | $28.08 | 449,711 |
| 2016-03-30 | $32.94 | $34.04 | $32.94 | $33.74 | $27.72 | 288,368 |
| 2016-03-29 | $32.05 | $32.90 | $31.71 | $32.81 | $26.96 | 464,782 |
| 2016-03-28 | $31.41 | $33.28 | $31.41 | $33.18 | $27.26 | 323,616 |
| 2016-03-24 | $32.41 | $32.62 | $31.06 | $31.48 | $25.64 | 308,000 |
| 2016-03-23 | $33.46 | $33.72 | $32.80 | $32.81 | $26.73 | 316,610 |
| 2016-03-22 | $32.72 | $33.86 | $32.72 | $33.70 | $27.45 | 448,955 |
| 2016-03-21 | $33.78 | $34.11 | $33.13 | $33.18 | $27.03 | 126,622 |
| 2016-03-18 | $33.63 | $34.31 | $33.45 | $33.78 | $27.52 | 432,990 |
| 2016-03-17 | $32.45 | $33.93 | $31.69 | $33.67 | $27.43 | 311,251 |
| 2016-03-16 | $32.29 | $32.53 | $31.35 | $32.33 | $26.34 | 456,218 |
| 2016-03-15 | $32.85 | $33.23 | $32.41 | $32.56 | $26.52 | 358,241 |
| 2016-03-14 | $33.51 | $33.76 | $32.39 | $33.48 | $27.27 | 320,316 |
| 2016-03-11 | $33.38 | $34.56 | $33.28 | $34.31 | $27.95 | 431,020 |
| 2016-03-10 | $33.55 | $33.95 | $31.72 | $33.02 | $26.90 | 443,837 |
| 2016-03-09 | $32.92 | $33.72 | $32.56 | $33.36 | $27.18 | 370,006 |
| 2016-03-08 | $33.63 | $33.79 | $32.54 | $32.55 | $26.52 | 391,483 |
| 2016-03-07 | $32.49 | $33.87 | $32.35 | $33.86 | $27.58 | 426,911 |
| 2016-03-04 | $32.55 | $33.26 | $32.00 | $32.59 | $26.55 | 525,286 |
| 2016-03-03 | $31.68 | $32.40 | $31.20 | $32.36 | $26.36 | 521,317 |
| 2016-03-02 | $30.65 | $31.63 | $30.65 | $31.60 | $25.74 | 630,369 |
| 2016-03-01 | $30.15 | $30.75 | $29.85 | $30.63 | $24.95 | 379,781 |
| 2016-02-29 | $29.87 | $30.40 | $29.60 | $30.08 | $24.50 | 306,677 |
| 2016-02-26 | $30.34 | $30.34 | $29.61 | $29.62 | $24.13 | 289,887 |
| 2016-02-25 | $29.15 | $29.77 | $29.02 | $29.59 | $24.10 | 176,994 |
| 2016-02-24 | $29.10 | $29.42 | $28.76 | $29.06 | $23.67 | 380,003 |
| 2016-02-23 | $29.71 | $29.83 | $29.32 | $29.56 | $24.08 | 226,610 |
| 2016-02-22 | $29.87 | $30.19 | $29.71 | $29.92 | $24.37 | 207,941 |
| 2016-02-19 | $29.17 | $29.57 | $29.00 | $29.39 | $23.94 | 176,464 |
| 2016-02-18 | $30.20 | $30.28 | $29.56 | $29.59 | $24.10 | 392,662 |
| 2016-02-17 | $29.32 | $30.05 | $29.04 | $29.86 | $24.32 | 265,970 |
| 2016-02-16 | $29.74 | $29.74 | $28.75 | $28.91 | $23.55 | 263,392 |
| 2016-02-12 | $28.70 | $29.40 | $28.56 | $29.34 | $23.90 | 255,106 |
| 2016-02-11 | $27.52 | $28.38 | $27.51 | $28.01 | $22.82 | 378,823 |
| 2016-02-10 | $28.82 | $28.96 | $28.45 | $28.80 | $23.46 | 178,391 |
| 2016-02-09 | $28.81 | $29.01 | $28.51 | $28.69 | $23.37 | 697,437 |
| 2016-02-08 | $29.13 | $29.47 | $28.70 | $29.19 | $23.78 | 258,039 |
| 2016-02-05 | $29.28 | $29.80 | $29.01 | $29.69 | $24.19 | 265,291 |
| 2016-02-04 | $29.41 | $30.42 | $29.31 | $29.44 | $23.98 | 456,696 |
| 2016-02-03 | $28.31 | $29.44 | $27.62 | $29.39 | $23.94 | 419,613 |
| 2016-02-02 | $28.40 | $28.50 | $27.89 | $28.09 | $22.88 | 271,383 |
| 2016-02-01 | $29.00 | $29.50 | $28.26 | $29.04 | $23.66 | 365,210 |
| 2016-01-29 | $28.57 | $29.54 | $28.25 | $29.50 | $24.03 | 300,697 |
| 2016-01-28 | $27.80 | $28.79 | $27.80 | $28.31 | $23.06 | 410,711 |
| 2016-01-27 | $27.08 | $27.58 | $26.82 | $27.36 | $22.29 | 203,217 |
| 2016-01-26 | $27.03 | $27.33 | $26.53 | $27.15 | $22.12 | 237,789 |
| 2016-01-25 | $28.01 | $28.28 | $26.59 | $26.61 | $21.68 | 245,525 |
| 2016-01-22 | $27.78 | $28.96 | $27.78 | $28.43 | $23.16 | 480,920 |
| 2016-01-21 | $25.66 | $27.10 | $25.45 | $26.94 | $21.95 | 251,315 |
| 2016-01-20 | $25.62 | $26.14 | $24.69 | $25.91 | $21.11 | 323,049 |
| 2016-01-19 | $25.65 | $26.38 | $25.65 | $25.92 | $21.11 | 512,207 |
| 2016-01-15 | $26.25 | $26.26 | $25.37 | $25.55 | $20.81 | 293,031 |
| 2016-01-14 | $25.80 | $27.28 | $25.59 | $27.23 | $22.18 | 235,371 |
| 2016-01-13 | $25.88 | $26.53 | $25.57 | $25.69 | $20.93 | 232,429 |
| 2016-01-12 | $25.49 | $25.72 | $25.03 | $25.69 | $20.93 | 171,657 |
| 2016-01-11 | $25.79 | $25.79 | $25.01 | $25.12 | $20.46 | 253,669 |
| 2016-01-08 | $25.49 | $25.87 | $25.29 | $25.50 | $20.77 | 208,923 |
| 2016-01-07 | $25.50 | $26.31 | $25.23 | $25.27 | $20.59 | 399,202 |
| 2016-01-06 | $26.17 | $26.34 | $25.75 | $25.78 | $21.00 | 242,645 |
| 2016-01-05 | $26.34 | $26.98 | $26.34 | $26.85 | $21.87 | 185,295 |
| 2016-01-04 | $26.12 | $26.56 | $25.96 | $26.39 | $21.50 | 220,328 |
| 2015-12-31 | $26.64 | $27.15 | $26.50 | $26.75 | $21.79 | 104,416 |
| 2015-12-30 | $27.47 | $27.90 | $26.69 | $26.69 | $21.74 | 179,252 |
| 2015-12-29 | $27.86 | $28.40 | $27.32 | $27.63 | $22.51 | 230,732 |
| 2015-12-28 | $27.90 | $28.52 | $27.28 | $27.68 | $22.55 | 267,116 |
| 2015-12-24 | $27.57 | $28.77 | $27.57 | $28.22 | $22.99 | 230,259 |
| 2015-12-23 | $26.36 | $27.99 | $26.31 | $27.95 | $22.54 | 386,605 |
| 2015-12-22 | $26.18 | $26.35 | $25.79 | $25.93 | $20.91 | 256,773 |
| 2015-12-21 | $26.68 | $26.80 | $26.02 | $26.10 | $21.05 | 305,747 |
| 2015-12-18 | $26.87 | $27.05 | $26.47 | $26.57 | $21.43 | 768,677 |
| 2015-12-17 | $27.05 | $27.76 | $26.20 | $26.96 | $21.74 | 747,277 |
| 2015-12-16 | $25.51 | $27.22 | $25.29 | $27.09 | $21.85 | 755,907 |
| 2015-12-15 | $24.24 | $25.98 | $24.24 | $25.12 | $20.26 | 898,967 |
| 2015-12-14 | $24.41 | $24.82 | $23.86 | $24.04 | $19.39 | 384,683 |
| 2015-12-11 | $24.64 | $24.91 | $24.36 | $24.42 | $19.69 | 441,248 |
| 2015-12-10 | $24.88 | $25.25 | $24.46 | $24.98 | $20.15 | 461,823 |
| 2015-12-09 | $24.15 | $25.30 | $24.15 | $24.98 | $20.15 | 518,406 |
| 2015-12-08 | $24.45 | $24.66 | $23.69 | $24.07 | $19.41 | 892,992 |
| 2015-12-07 | $25.67 | $25.69 | $24.39 | $24.76 | $19.97 | 356,493 |
| 2015-12-04 | $26.67 | $26.67 | $25.67 | $25.83 | $20.83 | 475,524 |
| 2015-12-03 | $27.07 | $27.38 | $26.59 | $26.70 | $21.53 | 1,094,863 |
| 2015-12-02 | $28.32 | $28.32 | $26.46 | $27.12 | $21.87 | 801,482 |
| 2015-12-01 | $28.57 | $29.00 | $28.28 | $28.58 | $23.05 | 292,396 |
| 2015-11-30 | $28.74 | $28.96 | $27.82 | $28.34 | $22.86 | 555,310 |
| 2015-11-27 | $29.07 | $29.53 | $28.64 | $28.81 | $23.23 | 119,163 |
| 2015-11-25 | $29.53 | $30.31 | $28.81 | $29.00 | $23.39 | 347,704 |
| 2015-11-24 | $30.24 | $30.75 | $29.72 | $29.73 | $23.98 | 570,656 |
| 2015-11-23 | $30.46 | $30.55 | $29.82 | $30.27 | $24.41 | 250,154 |
| 2015-11-20 | $29.85 | $30.67 | $29.85 | $30.53 | $24.62 | 752,574 |
| 2015-11-19 | $30.01 | $30.31 | $29.52 | $29.80 | $24.03 | 580,073 |
| 2015-11-18 | $30.10 | $30.41 | $29.50 | $30.03 | $24.22 | 506,755 |
| 2015-11-17 | $30.14 | $30.81 | $29.89 | $29.94 | $24.15 | 804,010 |
| 2015-11-16 | $30.86 | $30.94 | $29.51 | $29.95 | $24.15 | 827,548 |
| 2015-11-13 | $31.90 | $31.90 | $30.45 | $30.83 | $24.86 | 1,318,787 |
| 2015-11-12 | $33.18 | $33.95 | $32.30 | $32.33 | $26.07 | 319,449 |
| 2015-11-11 | $34.36 | $34.36 | $33.41 | $33.48 | $27.00 | 241,395 |
| 2015-11-10 | $33.87 | $34.37 | $33.39 | $34.14 | $27.53 | 366,140 |
| 2015-11-09 | $34.82 | $34.82 | $33.88 | $34.13 | $27.53 | 497,124 |
| 2015-11-06 | $34.98 | $35.23 | $34.45 | $34.88 | $28.13 | 377,079 |
| 2015-11-05 | $34.90 | $35.09 | $34.80 | $34.91 | $28.15 | 647,246 |
| 2015-11-04 | $34.82 | $34.97 | $34.03 | $34.77 | $28.04 | 1,049,633 |
| 2015-11-03 | $34.09 | $35.17 | $34.09 | $34.82 | $28.08 | 1,155,615 |
| 2015-11-02 | $34.64 | $35.54 | $33.64 | $34.15 | $27.54 | 327,900 |
| 2015-10-30 | $34.60 | $34.94 | $34.49 | $34.62 | $27.92 | 409,891 |
| 2015-10-29 | $34.55 | $34.95 | $34.36 | $34.70 | $27.98 | 481,118 |
| 2015-10-28 | $35.63 | $36.19 | $34.68 | $34.78 | $28.05 | 1,522,406 |
| 2015-10-27 | $36.72 | $36.76 | $35.94 | $36.17 | $29.17 | 600,060 |
| 2015-10-26 | $36.97 | $37.19 | $36.82 | $36.89 | $29.75 | 514,109 |
| 2015-10-23 | $37.13 | $37.27 | $36.82 | $37.00 | $29.84 | 428,103 |
| 2015-10-22 | $37.00 | $37.10 | $36.80 | $36.95 | $29.80 | 710,677 |
| 2015-10-21 | $37.18 | $37.18 | $36.52 | $36.70 | $29.60 | 486,386 |
| 2015-10-20 | $36.90 | $37.40 | $36.26 | $37.22 | $30.02 | 403,804 |
| 2015-10-19 | $37.16 | $37.18 | $36.21 | $36.98 | $29.82 | 272,158 |
| 2015-10-16 | $37.56 | $37.65 | $37.16 | $37.47 | $30.22 | 496,624 |
| 2015-10-15 | $37.50 | $37.61 | $36.97 | $37.57 | $30.30 | 258,553 |
| 2015-10-14 | $36.82 | $37.93 | $36.66 | $37.47 | $30.22 | 481,223 |
| 2015-10-13 | $39.14 | $39.14 | $36.49 | $36.76 | $29.65 | 957,443 |
| 2015-10-12 | $39.29 | $39.40 | $38.66 | $39.23 | $31.64 | 389,792 |
| 2015-10-09 | $39.09 | $39.38 | $38.74 | $39.23 | $31.64 | 541,890 |
| 2015-10-08 | $37.90 | $38.94 | $37.64 | $38.93 | $31.40 | 837,183 |
| 2015-10-07 | $37.38 | $38.57 | $37.23 | $38.16 | $30.78 | 1,002,329 |
| 2015-10-06 | $35.20 | $36.97 | $35.20 | $36.89 | $29.75 | 826,278 |
| 2015-10-05 | $33.79 | $35.21 | $33.77 | $35.17 | $28.36 | 447,860 |
| 2015-10-02 | $32.38 | $33.49 | $31.61 | $33.47 | $26.99 | 254,535 |
| 2015-10-01 | $32.67 | $33.09 | $32.14 | $32.55 | $26.25 | 271,459 |
| 2015-09-30 | $31.95 | $32.36 | $31.95 | $32.20 | $25.97 | 164,256 |
| 2015-09-29 | $31.52 | $32.00 | $31.24 | $31.82 | $25.66 | 184,858 |
| 2015-09-28 | $31.42 | $31.62 | $30.36 | $31.45 | $25.36 | 359,862 |
| 2015-09-25 | $31.95 | $32.50 | $31.60 | $31.79 | $25.64 | 384,460 |
| 2015-09-24 | $30.50 | $32.06 | $29.83 | $31.98 | $25.57 | 404,724 |
| 2015-09-23 | $31.92 | $32.68 | $30.77 | $30.85 | $24.67 | 588,130 |
| 2015-09-22 | $33.23 | $33.23 | $31.84 | $31.95 | $25.55 | 609,326 |
| 2015-09-21 | $34.26 | $34.49 | $33.62 | $33.80 | $27.03 | 460,997 |
| 2015-09-18 | $34.58 | $34.68 | $33.85 | $33.98 | $27.17 | 1,012,591 |
| 2015-09-17 | $35.45 | $35.79 | $34.49 | $35.21 | $28.15 | 378,725 |
| 2015-09-16 | $34.54 | $35.59 | $34.48 | $35.54 | $28.42 | 240,464 |
| 2015-09-15 | $34.40 | $34.59 | $34.07 | $34.34 | $27.46 | 223,391 |
| 2015-09-14 | $33.70 | $34.32 | $33.52 | $34.31 | $27.43 | 267,198 |
| 2015-09-11 | $33.86 | $34.33 | $33.60 | $33.77 | $27.00 | 248,127 |
| 2015-09-10 | $32.83 | $34.05 | $32.46 | $34.05 | $27.23 | 423,925 |
| 2015-09-09 | $34.00 | $34.48 | $32.91 | $32.94 | $26.34 | 332,394 |
| 2015-09-08 | $33.44 | $33.97 | $33.30 | $33.74 | $26.98 | 317,661 |
| 2015-09-04 | $33.61 | $33.73 | $32.91 | $33.00 | $26.39 | 432,055 |
| 2015-09-03 | $33.20 | $34.31 | $32.99 | $34.06 | $27.23 | 432,692 |
| 2015-09-02 | $33.39 | $33.45 | $32.73 | $33.16 | $26.52 | 493,768 |
| 2015-09-01 | $33.78 | $34.07 | $32.60 | $32.88 | $26.29 | 586,800 |
Bancolombia S.A. (CIB) News Headlines
Recent Bancolombia S.A. (CIB) News
Similar Companies to Bancolombia S.A. (CIB) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |