CNA Financial Corp (CNA) Exchange: NYSE
Data as of May 1, 2025
$47.44 ($-0.72) -1.50%
CNA Financial Corp - Daily Information
Click for more stock information on CNA Financial Corp.| Daily Information | Data |
|---|---|
| Date | May 1, 2025 |
| Open | $47.61 |
| Previous Close | $47.44 |
| High | $47.83 |
| Low | $47.35 |
| Adjusted Open | $47.61 |
| Previous Adjusted Close | $47.44 |
| Adjusted High | $47.83 |
| Adjusted Low | $47.35 |
About CNA Financial Corp (CNA)
CNA Financial Corporation is an American insurance and financial services company, with more than 11,000 employees globally and headquarters in Chicago, IL. Founded in 1897, CNA has grown rapidly through centuries, and has developed into a leading provider of financial services services in the United States and abroad. CNA provides a range of services which include individual and group life insurance, business insurance and financial plan services, and other investments. CNA has maintained its strong commitment to the US financial services market, with over $50 billion in assets under management and over $20 billion in insurance reserves. CNA Financial Corporation is publicly traded on the Nasdaq stock exchange under the ticker CNA.
Invest in CNA Financial Corp (CNA)
Historical Stock Data for CNA Financial Corp (CNA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $47.61 | $47.83 | $47.35 | $47.44 | $47.44 | 274,248 |
| 2025-04-30 | $48.33 | $48.33 | $47.37 | $48.16 | $48.16 | 211,533 |
| 2025-04-29 | $47.55 | $48.63 | $47.43 | $48.38 | $48.38 | 355,301 |
| 2025-04-28 | $47.56 | $48.06 | $47.42 | $47.61 | $47.61 | 319,313 |
| 2025-04-25 | $47.73 | $47.73 | $46.92 | $47.26 | $47.26 | 389,576 |
| 2025-04-24 | $47.96 | $48.17 | $47.70 | $48.01 | $48.01 | 289,030 |
| 2025-04-23 | $48.60 | $48.84 | $47.82 | $48.28 | $48.28 | 229,328 |
| 2025-04-22 | $47.52 | $48.25 | $47.27 | $48.09 | $48.09 | 315,430 |
| 2025-04-21 | $47.89 | $47.89 | $46.18 | $46.75 | $46.75 | 270,829 |
| 2025-04-17 | $48.00 | $48.27 | $47.56 | $47.93 | $47.93 | 218,473 |
| 2025-04-16 | $48.56 | $48.93 | $47.56 | $47.74 | $47.74 | 303,147 |
| 2025-04-15 | $48.68 | $48.96 | $48.19 | $48.31 | $48.31 | 227,961 |
| 2025-04-14 | $47.96 | $48.96 | $47.89 | $48.48 | $48.48 | 242,721 |
| 2025-04-11 | $47.43 | $47.80 | $46.57 | $47.49 | $47.49 | 371,274 |
| 2025-04-10 | $47.52 | $48.25 | $46.69 | $47.73 | $47.73 | 631,287 |
| 2025-04-09 | $44.83 | $48.55 | $44.83 | $48.05 | $48.05 | 879,642 |
| 2025-04-08 | $46.93 | $47.14 | $45.07 | $45.66 | $45.66 | 474,616 |
| 2025-04-07 | $45.52 | $46.89 | $44.57 | $45.10 | $45.10 | 673,965 |
| 2025-04-04 | $49.39 | $49.50 | $46.82 | $46.92 | $46.92 | 457,214 |
| 2025-04-03 | $50.21 | $51.18 | $50.05 | $50.73 | $50.73 | 1,015,764 |
| 2025-04-02 | $50.55 | $50.82 | $49.61 | $50.81 | $50.81 | 483,304 |
| 2025-04-01 | $51.06 | $51.29 | $50.57 | $50.88 | $50.88 | 372,222 |
| 2025-03-31 | $50.24 | $51.03 | $50.24 | $50.79 | $50.79 | 319,113 |
| 2025-03-28 | $51.13 | $51.34 | $50.18 | $50.24 | $50.24 | 403,208 |
| 2025-03-27 | $50.46 | $51.06 | $50.13 | $51.00 | $51.00 | 296,660 |
| 2025-03-26 | $50.14 | $50.59 | $50.00 | $50.26 | $50.26 | 305,654 |
| 2025-03-25 | $49.98 | $50.15 | $49.13 | $49.80 | $49.80 | 267,583 |
| 2025-03-24 | $48.85 | $49.85 | $48.74 | $49.80 | $49.80 | 401,440 |
| 2025-03-21 | $49.20 | $49.56 | $48.74 | $48.74 | $48.74 | 1,739,296 |
| 2025-03-20 | $49.49 | $49.52 | $49.07 | $49.20 | $49.20 | 324,605 |
| 2025-03-19 | $49.11 | $49.29 | $48.83 | $49.26 | $49.26 | 303,083 |
| 2025-03-18 | $49.57 | $49.77 | $49.01 | $49.07 | $49.07 | 283,797 |
| 2025-03-17 | $48.86 | $49.61 | $48.76 | $49.34 | $49.34 | 349,728 |
| 2025-03-14 | $48.24 | $49.08 | $48.04 | $49.00 | $49.00 | 364,498 |
| 2025-03-13 | $47.66 | $48.51 | $47.66 | $48.08 | $48.08 | 351,426 |
| 2025-03-12 | $47.74 | $47.93 | $47.17 | $47.58 | $47.58 | 315,798 |
| 2025-03-11 | $48.03 | $48.12 | $47.24 | $47.85 | $47.85 | 422,121 |
| 2025-03-10 | $48.22 | $49.21 | $47.85 | $48.11 | $48.11 | 600,766 |
| 2025-03-07 | $48.14 | $48.72 | $48.03 | $48.34 | $48.34 | 285,094 |
| 2025-03-06 | $48.31 | $48.31 | $47.59 | $48.22 | $48.22 | 394,695 |
| 2025-03-05 | $48.45 | $48.90 | $48.03 | $48.36 | $48.36 | 476,016 |
| 2025-03-04 | $49.73 | $49.73 | $48.37 | $48.37 | $48.37 | 396,144 |
| 2025-03-03 | $49.13 | $49.86 | $48.93 | $49.85 | $49.85 | 361,974 |
| 2025-02-28 | $48.80 | $48.97 | $48.02 | $48.97 | $48.97 | 342,151 |
| 2025-02-27 | $48.01 | $48.71 | $48.01 | $48.61 | $48.61 | 542,705 |
| 2025-02-26 | $48.68 | $48.87 | $47.95 | $47.97 | $47.97 | 344,635 |
| 2025-02-25 | $48.11 | $48.95 | $47.95 | $48.69 | $48.69 | 781,616 |
| 2025-02-24 | $46.82 | $47.90 | $46.52 | $47.65 | $47.65 | 699,832 |
| 2025-02-21 | $49.84 | $50.08 | $49.08 | $49.22 | $49.22 | 580,768 |
| 2025-02-20 | $49.21 | $49.90 | $49.00 | $49.68 | $49.68 | 500,526 |
| 2025-02-19 | $49.09 | $49.53 | $48.88 | $49.30 | $49.30 | 377,090 |
| 2025-02-18 | $48.70 | $49.39 | $48.47 | $49.28 | $49.28 | 373,751 |
| 2025-02-14 | $49.26 | $49.52 | $48.57 | $48.65 | $48.65 | 351,160 |
| 2025-02-13 | $48.60 | $49.57 | $48.50 | $49.36 | $49.36 | 353,116 |
| 2025-02-12 | $48.70 | $48.85 | $48.20 | $48.61 | $48.61 | 426,022 |
| 2025-02-11 | $49.10 | $49.24 | $47.03 | $48.97 | $48.97 | 590,346 |
| 2025-02-10 | $49.51 | $51.34 | $49.02 | $49.59 | $49.59 | 553,343 |
| 2025-02-07 | $49.63 | $49.72 | $48.93 | $49.01 | $49.01 | 393,417 |
| 2025-02-06 | $49.18 | $49.75 | $48.91 | $49.65 | $49.65 | 206,331 |
| 2025-02-05 | $48.95 | $49.05 | $48.43 | $48.83 | $48.83 | 272,621 |
| 2025-02-04 | $48.94 | $49.25 | $48.67 | $48.69 | $48.69 | 179,842 |
| 2025-02-03 | $48.33 | $49.01 | $47.99 | $48.85 | $48.85 | 207,791 |
| 2025-01-31 | $49.21 | $49.50 | $48.78 | $49.06 | $49.06 | 174,321 |
| 2025-01-30 | $50.12 | $50.12 | $49.15 | $49.44 | $49.44 | 198,416 |
| 2025-01-29 | $49.22 | $50.03 | $49.22 | $49.77 | $49.77 | 380,909 |
| 2025-01-28 | $49.94 | $50.30 | $49.15 | $49.44 | $49.44 | 149,374 |
| 2025-01-27 | $48.98 | $50.34 | $48.98 | $50.14 | $50.14 | 238,970 |
| 2025-01-24 | $47.97 | $48.73 | $47.94 | $48.71 | $48.71 | 236,040 |
| 2025-01-23 | $48.04 | $48.26 | $47.77 | $48.14 | $48.14 | 186,196 |
| 2025-01-22 | $48.98 | $49.11 | $48.10 | $48.16 | $48.16 | 228,887 |
| 2025-01-21 | $48.98 | $49.40 | $48.75 | $48.80 | $48.80 | 171,106 |
| 2025-01-17 | $48.63 | $49.08 | $48.63 | $48.86 | $48.86 | 221,117 |
| 2025-01-16 | $48.12 | $48.88 | $48.02 | $48.76 | $48.76 | 150,150 |
| 2025-01-15 | $48.07 | $48.18 | $47.77 | $48.07 | $48.07 | 148,978 |
| 2025-01-14 | $46.39 | $47.47 | $46.10 | $47.33 | $47.33 | 253,951 |
| 2025-01-13 | $45.76 | $46.48 | $45.76 | $46.27 | $46.27 | 230,526 |
| 2025-01-10 | $46.94 | $47.14 | $45.71 | $45.86 | $45.86 | 344,620 |
| 2025-01-08 | $47.40 | $47.54 | $46.92 | $47.52 | $47.52 | 166,093 |
| 2025-01-07 | $47.15 | $47.60 | $46.95 | $47.43 | $47.43 | 205,009 |
| 2025-01-06 | $47.71 | $48.08 | $46.86 | $47.00 | $47.00 | 295,047 |
| 2025-01-03 | $48.18 | $48.55 | $47.73 | $47.81 | $47.81 | 231,736 |
| 2025-01-02 | $48.52 | $48.76 | $47.96 | $48.02 | $48.02 | 183,585 |
| 2024-12-31 | $48.38 | $48.79 | $48.24 | $48.37 | $48.37 | 131,889 |
| 2024-12-30 | $48.17 | $48.39 | $47.74 | $48.28 | $48.28 | 177,191 |
| 2024-12-27 | $48.55 | $49.12 | $48.26 | $48.40 | $48.40 | 159,778 |
| 2024-12-26 | $48.50 | $48.93 | $48.45 | $48.93 | $48.93 | 335,900 |
| 2024-12-24 | $48.32 | $48.66 | $48.19 | $48.62 | $48.62 | 65,138 |
| 2024-12-23 | $47.84 | $48.44 | $47.81 | $48.24 | $48.24 | 184,546 |
| 2024-12-20 | $47.38 | $48.59 | $47.38 | $48.21 | $48.21 | 351,672 |
| 2024-12-19 | $47.18 | $48.06 | $47.11 | $47.66 | $47.66 | 224,651 |
| 2024-12-18 | $48.23 | $48.37 | $47.05 | $47.12 | $47.12 | 214,917 |
| 2024-12-17 | $48.49 | $48.61 | $48.07 | $48.40 | $48.40 | 185,470 |
| 2024-12-16 | $48.99 | $48.99 | $48.51 | $48.65 | $48.65 | 182,757 |
| 2024-12-13 | $48.58 | $49.08 | $48.40 | $48.85 | $48.85 | 324,973 |
| 2024-12-12 | $48.49 | $49.15 | $48.29 | $48.31 | $48.31 | 283,042 |
| 2024-12-11 | $48.27 | $48.72 | $47.95 | $48.39 | $48.39 | 953,491 |
| 2024-12-10 | $49.13 | $49.13 | $48.10 | $48.30 | $48.30 | 373,055 |
| 2024-12-09 | $50.09 | $50.12 | $49.21 | $49.22 | $49.22 | 214,783 |
| 2024-12-06 | $50.95 | $50.95 | $49.95 | $50.09 | $50.09 | 198,355 |
| 2024-12-05 | $50.02 | $51.42 | $50.02 | $50.95 | $50.95 | 333,478 |
| 2024-12-04 | $49.29 | $49.84 | $49.22 | $49.80 | $49.80 | 226,405 |
| 2024-12-03 | $50.01 | $50.01 | $49.31 | $49.42 | $49.42 | 268,491 |
| 2024-12-02 | $50.16 | $50.16 | $49.67 | $49.82 | $49.82 | 213,514 |
| 2024-11-29 | $50.27 | $50.57 | $50.00 | $50.44 | $50.44 | 258,763 |
| 2024-11-27 | $50.17 | $50.46 | $50.17 | $50.27 | $50.27 | 296,698 |
| 2024-11-26 | $49.67 | $50.07 | $49.25 | $50.00 | $50.00 | 181,002 |
| 2024-11-25 | $49.95 | $50.36 | $49.68 | $49.72 | $49.72 | 188,231 |
| 2024-11-22 | $49.20 | $49.69 | $49.20 | $49.60 | $49.60 | 189,723 |
| 2024-11-21 | $49.01 | $49.51 | $48.78 | $49.23 | $49.23 | 174,015 |
| 2024-11-20 | $48.71 | $48.90 | $48.28 | $48.85 | $48.85 | 185,552 |
| 2024-11-19 | $48.49 | $48.90 | $48.00 | $48.60 | $48.60 | 221,231 |
| 2024-11-18 | $48.69 | $49.13 | $48.41 | $48.93 | $48.93 | 244,405 |
| 2024-11-15 | $48.48 | $49.19 | $48.39 | $48.99 | $48.55 | 255,445 |
| 2024-11-14 | $48.40 | $48.70 | $47.95 | $48.38 | $47.95 | 262,690 |
| 2024-11-13 | $48.14 | $48.64 | $47.94 | $48.29 | $47.86 | 216,560 |
| 2024-11-12 | $48.40 | $48.69 | $48.22 | $48.33 | $47.90 | 233,972 |
| 2024-11-11 | $49.63 | $49.83 | $48.31 | $48.40 | $47.97 | 345,935 |
| 2024-11-08 | $48.97 | $49.46 | $48.87 | $49.32 | $49.32 | 213,749 |
| 2024-11-07 | $49.14 | $49.22 | $48.55 | $48.72 | $48.72 | 231,343 |
| 2024-11-06 | $49.32 | $49.53 | $48.49 | $49.14 | $49.14 | 385,023 |
| 2024-11-05 | $46.57 | $47.52 | $46.50 | $47.46 | $47.46 | 297,609 |
| 2024-11-04 | $47.48 | $48.00 | $46.18 | $46.81 | $46.81 | 409,227 |
| 2024-11-01 | $47.80 | $48.36 | $47.50 | $47.51 | $47.51 | 343,822 |
| 2024-10-31 | $48.28 | $48.73 | $47.86 | $47.91 | $47.91 | 244,003 |
| 2024-10-30 | $48.67 | $49.13 | $48.36 | $48.48 | $48.48 | 210,281 |
| 2024-10-29 | $48.92 | $49.18 | $48.42 | $48.48 | $48.48 | 178,945 |
| 2024-10-28 | $48.83 | $49.46 | $48.74 | $49.10 | $49.10 | 181,836 |
| 2024-10-25 | $49.76 | $49.76 | $48.50 | $48.58 | $48.58 | 316,077 |
| 2024-10-24 | $49.56 | $49.77 | $49.37 | $49.53 | $49.53 | 210,754 |
| 2024-10-23 | $49.38 | $49.93 | $48.99 | $49.64 | $49.64 | 348,495 |
| 2024-10-22 | $49.60 | $49.68 | $48.71 | $49.48 | $49.48 | 341,198 |
| 2024-10-21 | $50.65 | $50.84 | $49.61 | $49.80 | $49.80 | 197,020 |
| 2024-10-18 | $50.80 | $50.80 | $50.40 | $50.70 | $50.70 | 169,981 |
| 2024-10-17 | $50.50 | $50.76 | $50.32 | $50.73 | $50.73 | 194,592 |
| 2024-10-16 | $49.80 | $50.22 | $49.74 | $50.17 | $50.17 | 267,487 |
| 2024-10-15 | $49.80 | $50.20 | $49.45 | $49.54 | $49.54 | 327,345 |
| 2024-10-14 | $49.01 | $49.53 | $48.68 | $49.48 | $49.48 | 212,941 |
| 2024-10-11 | $49.01 | $49.40 | $48.70 | $49.04 | $49.04 | 293,456 |
| 2024-10-10 | $49.22 | $49.22 | $48.16 | $48.53 | $48.53 | 370,522 |
| 2024-10-09 | $47.49 | $48.45 | $47.23 | $48.39 | $48.39 | 389,926 |
| 2024-10-08 | $46.97 | $47.45 | $46.89 | $47.17 | $47.17 | 290,198 |
| 2024-10-07 | $48.28 | $48.35 | $46.57 | $46.76 | $46.76 | 460,337 |
| 2024-10-04 | $47.99 | $48.53 | $47.72 | $48.44 | $48.44 | 344,785 |
| 2024-10-03 | $48.37 | $48.53 | $47.85 | $47.85 | $47.85 | 334,583 |
| 2024-10-02 | $49.02 | $49.10 | $48.56 | $48.56 | $48.56 | 274,466 |
| 2024-10-01 | $48.68 | $49.40 | $48.59 | $49.11 | $49.11 | 261,342 |
| 2024-09-30 | $48.90 | $49.04 | $48.33 | $48.94 | $48.94 | 402,362 |
| 2024-09-27 | $49.06 | $49.29 | $48.89 | $48.90 | $48.90 | 168,867 |
| 2024-09-26 | $48.64 | $49.08 | $48.43 | $48.85 | $48.85 | 573,646 |
| 2024-09-25 | $48.90 | $49.12 | $48.49 | $48.51 | $48.51 | 311,016 |
| 2024-09-24 | $49.39 | $49.57 | $48.77 | $48.85 | $48.85 | 234,176 |
| 2024-09-23 | $48.75 | $49.79 | $48.75 | $49.78 | $49.78 | 524,977 |
| 2024-09-20 | $50.16 | $50.16 | $48.18 | $48.52 | $48.52 | 2,728,658 |
| 2024-09-19 | $50.31 | $50.44 | $49.68 | $50.20 | $50.20 | 340,881 |
| 2024-09-18 | $50.17 | $50.42 | $49.87 | $50.08 | $50.08 | 263,902 |
| 2024-09-17 | $50.39 | $50.51 | $49.94 | $50.16 | $50.16 | 299,936 |
| 2024-09-16 | $50.57 | $50.79 | $50.41 | $50.52 | $50.52 | 325,643 |
| 2024-09-13 | $50.34 | $50.42 | $50.00 | $50.23 | $50.23 | 186,049 |
| 2024-09-12 | $49.47 | $50.00 | $49.11 | $49.96 | $49.96 | 318,747 |
| 2024-09-11 | $50.68 | $50.79 | $49.33 | $49.45 | $49.45 | 223,200 |
| 2024-09-10 | $51.84 | $51.91 | $50.64 | $50.89 | $50.89 | 307,923 |
| 2024-09-09 | $51.17 | $51.87 | $50.68 | $51.62 | $51.62 | 307,338 |
| 2024-09-06 | $51.21 | $51.64 | $51.08 | $51.10 | $51.10 | 240,518 |
| 2024-09-05 | $52.24 | $52.24 | $50.96 | $51.24 | $51.24 | 160,824 |
| 2024-09-04 | $51.85 | $52.14 | $51.61 | $51.95 | $51.95 | 228,869 |
| 2024-09-03 | $51.93 | $52.36 | $51.57 | $51.70 | $51.70 | 246,220 |
| 2024-08-30 | $51.81 | $52.14 | $51.48 | $51.92 | $51.92 | 193,782 |
| 2024-08-29 | $51.95 | $52.21 | $51.47 | $51.82 | $51.82 | 210,223 |
| 2024-08-28 | $51.44 | $52.15 | $51.44 | $51.81 | $51.81 | 270,281 |
| 2024-08-27 | $51.32 | $51.73 | $51.11 | $51.37 | $51.37 | 308,658 |
| 2024-08-26 | $50.97 | $51.70 | $50.88 | $51.23 | $51.23 | 168,559 |
| 2024-08-23 | $50.20 | $50.96 | $50.11 | $50.74 | $50.74 | 179,728 |
| 2024-08-22 | $49.48 | $50.02 | $49.42 | $50.00 | $50.00 | 118,204 |
| 2024-08-21 | $49.73 | $49.73 | $49.16 | $49.61 | $49.61 | 153,859 |
| 2024-08-20 | $49.96 | $50.06 | $49.47 | $49.49 | $49.49 | 215,105 |
| 2024-08-19 | $49.51 | $49.90 | $49.51 | $49.89 | $49.89 | 200,550 |
| 2024-08-16 | $48.79 | $49.56 | $48.65 | $49.42 | $49.42 | 296,294 |
| 2024-08-15 | $49.03 | $49.27 | $48.62 | $48.80 | $48.80 | 227,805 |
| 2024-08-14 | $48.03 | $48.69 | $47.98 | $48.60 | $48.60 | 227,145 |
| 2024-08-13 | $48.27 | $48.33 | $47.77 | $48.01 | $48.01 | 174,500 |
| 2024-08-12 | $48.94 | $48.94 | $48.01 | $48.04 | $48.04 | 519,882 |
| 2024-08-09 | $48.80 | $49.32 | $48.41 | $49.16 | $49.16 | 305,183 |
| 2024-08-08 | $48.42 | $48.77 | $48.13 | $48.63 | $48.63 | 158,606 |
| 2024-08-07 | $48.65 | $49.21 | $48.16 | $48.32 | $48.32 | 299,328 |
| 2024-08-06 | $47.97 | $48.82 | $47.63 | $48.43 | $48.43 | 356,195 |
| 2024-08-05 | $48.39 | $48.62 | $47.46 | $48.01 | $48.01 | 400,921 |
| 2024-08-02 | $48.70 | $49.39 | $48.54 | $48.89 | $48.89 | 315,487 |
| 2024-08-01 | $49.63 | $49.63 | $48.71 | $49.14 | $49.14 | 211,537 |
| 2024-07-31 | $49.92 | $49.92 | $49.03 | $49.16 | $49.16 | 259,698 |
| 2024-07-30 | $47.75 | $50.01 | $47.75 | $49.73 | $49.73 | 459,148 |
| 2024-07-29 | $50.00 | $50.79 | $48.78 | $49.24 | $49.24 | 506,512 |
| 2024-07-26 | $47.97 | $48.96 | $47.92 | $48.51 | $48.51 | 239,470 |
| 2024-07-25 | $47.34 | $48.33 | $47.20 | $47.73 | $47.73 | 160,739 |
| 2024-07-24 | $47.31 | $47.62 | $47.01 | $47.20 | $47.20 | 206,851 |
| 2024-07-23 | $47.46 | $47.48 | $47.16 | $47.27 | $47.27 | 184,876 |
| 2024-07-22 | $47.19 | $47.64 | $47.05 | $47.33 | $47.33 | 337,791 |
| 2024-07-19 | $49.20 | $49.20 | $47.15 | $47.30 | $47.30 | 329,998 |
| 2024-07-18 | $48.75 | $49.52 | $48.60 | $48.86 | $48.86 | 275,378 |
| 2024-07-17 | $48.10 | $49.18 | $48.10 | $48.68 | $48.68 | 425,813 |
| 2024-07-16 | $47.61 | $48.28 | $47.57 | $47.88 | $47.88 | 224,164 |
| 2024-07-15 | $47.56 | $48.05 | $47.36 | $47.42 | $47.42 | 243,473 |
| 2024-07-12 | $47.00 | $47.51 | $46.99 | $47.43 | $47.43 | 227,497 |
| 2024-07-11 | $46.40 | $46.98 | $46.31 | $46.88 | $46.88 | 221,327 |
| 2024-07-10 | $45.54 | $46.21 | $45.54 | $46.19 | $46.19 | 253,504 |
| 2024-07-09 | $45.00 | $45.87 | $44.90 | $45.48 | $45.48 | 236,883 |
| 2024-07-08 | $45.10 | $45.43 | $44.92 | $44.97 | $44.97 | 218,026 |
| 2024-07-05 | $45.13 | $45.44 | $44.42 | $44.75 | $44.75 | 233,775 |
| 2024-07-03 | $45.49 | $45.78 | $45.21 | $45.21 | $45.21 | 301,130 |
| 2024-07-02 | $45.39 | $45.79 | $45.13 | $45.49 | $45.49 | 364,256 |
| 2024-07-01 | $46.30 | $46.73 | $45.57 | $45.57 | $45.57 | 389,532 |
| 2024-06-28 | $45.07 | $46.44 | $44.66 | $46.07 | $46.07 | 2,485,623 |
| 2024-06-27 | $44.68 | $45.14 | $44.47 | $45.07 | $45.07 | 205,182 |
| 2024-06-26 | $44.51 | $44.82 | $44.09 | $44.79 | $44.79 | 312,767 |
| 2024-06-25 | $44.99 | $45.20 | $44.69 | $44.69 | $44.69 | 253,243 |
| 2024-06-24 | $44.60 | $45.13 | $44.59 | $45.02 | $45.02 | 147,123 |
| 2024-06-21 | $44.79 | $44.88 | $44.14 | $44.37 | $44.37 | 289,179 |
| 2024-06-20 | $44.43 | $44.77 | $44.28 | $44.62 | $44.62 | 131,607 |
| 2024-06-18 | $43.80 | $44.40 | $43.66 | $44.33 | $44.33 | 163,686 |
| 2024-06-17 | $43.20 | $43.80 | $43.11 | $43.67 | $43.67 | 219,995 |
| 2024-06-14 | $43.15 | $43.36 | $42.85 | $43.33 | $43.33 | 140,015 |
| 2024-06-13 | $43.98 | $43.98 | $43.20 | $43.38 | $43.38 | 196,910 |
| 2024-06-12 | $44.31 | $44.42 | $43.80 | $43.99 | $43.99 | 264,046 |
| 2024-06-11 | $44.36 | $44.54 | $43.99 | $44.31 | $44.31 | 224,286 |
| 2024-06-10 | $44.55 | $44.71 | $44.07 | $44.41 | $44.41 | 259,845 |
| 2024-06-07 | $44.76 | $44.98 | $44.57 | $44.64 | $44.64 | 301,159 |
| 2024-06-06 | $45.00 | $45.36 | $44.45 | $44.58 | $44.58 | 258,397 |
| 2024-06-05 | $45.11 | $45.27 | $44.62 | $45.14 | $45.14 | 296,132 |
| 2024-06-04 | $45.39 | $45.62 | $44.98 | $45.04 | $45.04 | 220,892 |
| 2024-06-03 | $45.86 | $45.92 | $45.23 | $45.59 | $45.59 | 213,504 |
| 2024-05-31 | $45.48 | $45.95 | $45.37 | $45.94 | $45.94 | 377,549 |
| 2024-05-30 | $44.57 | $45.50 | $44.55 | $45.33 | $45.33 | 1,784,554 |
| 2024-05-29 | $44.63 | $44.94 | $44.32 | $44.67 | $44.67 | 557,869 |
| 2024-05-28 | $45.30 | $45.47 | $44.16 | $44.54 | $44.54 | 540,039 |
| 2024-05-24 | $44.21 | $44.25 | $43.83 | $44.05 | $44.05 | 115,978 |
| 2024-05-23 | $44.44 | $44.46 | $44.00 | $44.04 | $44.04 | 220,111 |
| 2024-05-22 | $44.89 | $45.08 | $44.58 | $44.59 | $44.59 | 206,099 |
| 2024-05-21 | $44.36 | $45.00 | $44.36 | $44.93 | $44.93 | 279,144 |
| 2024-05-20 | $45.30 | $45.33 | $44.40 | $44.41 | $44.41 | 300,498 |
| 2024-05-17 | $44.98 | $45.29 | $44.89 | $45.28 | $45.28 | 128,347 |
| 2024-05-16 | $44.82 | $45.20 | $44.70 | $45.03 | $44.60 | 183,468 |
| 2024-05-15 | $44.47 | $44.69 | $44.33 | $44.58 | $44.15 | 209,872 |
| 2024-05-14 | $44.87 | $44.93 | $44.46 | $44.64 | $44.21 | 202,885 |
| 2024-05-13 | $44.95 | $45.25 | $44.82 | $44.85 | $44.42 | 203,824 |
| 2024-05-10 | $44.89 | $45.18 | $44.89 | $44.95 | $44.52 | 171,051 |
| 2024-05-09 | $44.55 | $45.12 | $44.55 | $44.81 | $44.38 | 291,565 |
| 2024-05-08 | $44.32 | $45.02 | $44.32 | $44.78 | $44.35 | 239,813 |
| 2024-05-07 | $44.68 | $44.82 | $44.10 | $44.16 | $43.74 | 262,188 |
| 2024-05-06 | $42.93 | $44.72 | $42.33 | $44.54 | $44.11 | 328,950 |
| 2024-05-03 | $44.49 | $44.58 | $43.83 | $44.40 | $44.40 | 213,187 |
| 2024-05-02 | $44.70 | $44.79 | $44.34 | $44.58 | $44.58 | 185,429 |
| 2024-05-01 | $44.06 | $44.69 | $44.06 | $44.53 | $44.53 | 161,847 |
| 2024-04-30 | $43.59 | $44.12 | $43.57 | $43.94 | $43.94 | 157,472 |
| 2024-04-29 | $43.31 | $43.83 | $43.31 | $43.74 | $43.74 | 143,967 |
| 2024-04-26 | $43.68 | $43.68 | $42.89 | $43.24 | $43.24 | 186,005 |
| 2024-04-25 | $44.26 | $44.43 | $43.64 | $43.66 | $43.66 | 234,248 |
| 2024-04-24 | $43.98 | $44.30 | $43.86 | $44.23 | $44.23 | 130,831 |
| 2024-04-23 | $44.60 | $44.79 | $44.12 | $44.19 | $44.19 | 163,810 |
| 2024-04-22 | $44.55 | $44.81 | $44.10 | $44.56 | $44.56 | 213,531 |
| 2024-04-19 | $43.66 | $44.54 | $43.66 | $44.44 | $44.44 | 195,266 |
| 2024-04-18 | $43.04 | $43.41 | $42.99 | $43.34 | $43.34 | 119,890 |
| 2024-04-17 | $43.14 | $43.24 | $42.64 | $42.81 | $42.81 | 160,883 |
| 2024-04-16 | $43.33 | $43.39 | $43.04 | $43.26 | $43.26 | 157,539 |
| 2024-04-15 | $43.60 | $43.85 | $43.20 | $43.21 | $43.21 | 178,863 |
| 2024-04-12 | $43.23 | $43.63 | $43.11 | $43.34 | $43.34 | 116,841 |
| 2024-04-11 | $43.82 | $43.82 | $43.15 | $43.30 | $43.30 | 177,014 |
| 2024-04-10 | $44.00 | $44.25 | $43.75 | $44.01 | $44.01 | 156,485 |
| 2024-04-09 | $44.14 | $44.47 | $43.67 | $44.10 | $44.10 | 296,890 |
| 2024-04-08 | $44.14 | $44.33 | $43.98 | $44.05 | $44.05 | 156,345 |
| 2024-04-05 | $43.62 | $44.08 | $43.62 | $44.08 | $44.08 | 117,099 |
| 2024-04-04 | $44.28 | $44.42 | $43.52 | $43.67 | $43.67 | 169,006 |
| 2024-04-03 | $43.89 | $44.22 | $43.88 | $44.17 | $44.17 | 133,135 |
| 2024-04-02 | $44.76 | $45.11 | $43.74 | $43.88 | $43.88 | 222,637 |
| 2024-04-01 | $45.31 | $45.31 | $44.72 | $44.76 | $44.76 | 122,487 |
| 2024-03-28 | $44.97 | $45.50 | $44.96 | $45.42 | $45.42 | 222,385 |
| 2024-03-27 | $44.65 | $44.91 | $44.65 | $44.85 | $44.85 | 99,779 |
| 2024-03-26 | $44.43 | $44.84 | $44.25 | $44.36 | $44.36 | 239,504 |
| 2024-03-25 | $44.21 | $44.76 | $44.14 | $44.41 | $44.41 | 149,901 |
| 2024-03-22 | $43.92 | $44.13 | $43.85 | $44.11 | $44.11 | 170,276 |
| 2024-03-21 | $44.27 | $44.42 | $43.82 | $43.90 | $43.90 | 187,710 |
| 2024-03-20 | $44.21 | $44.56 | $44.01 | $44.30 | $44.30 | 216,337 |
| 2024-03-19 | $44.37 | $44.63 | $44.17 | $44.35 | $44.35 | 185,481 |
| 2024-03-18 | $44.19 | $44.47 | $44.06 | $44.15 | $44.15 | 164,663 |
| 2024-03-15 | $44.03 | $44.45 | $44.00 | $44.31 | $44.31 | 273,465 |
| 2024-03-14 | $44.11 | $44.16 | $43.57 | $44.12 | $44.12 | 177,576 |
| 2024-03-13 | $44.40 | $44.61 | $43.70 | $44.09 | $44.09 | 296,326 |
| 2024-03-12 | $43.72 | $44.50 | $43.68 | $44.37 | $44.37 | 247,307 |
| 2024-03-11 | $43.59 | $43.99 | $43.55 | $43.84 | $43.84 | 117,267 |
| 2024-03-08 | $43.60 | $43.90 | $43.41 | $43.67 | $43.67 | 201,586 |
| 2024-03-07 | $44.13 | $44.34 | $43.54 | $43.64 | $43.64 | 176,614 |
| 2024-03-06 | $43.85 | $44.50 | $43.61 | $44.26 | $44.26 | 406,685 |
| 2024-03-05 | $43.43 | $44.24 | $43.43 | $43.84 | $43.84 | 229,562 |
| 2024-03-04 | $42.96 | $43.53 | $42.96 | $43.38 | $43.38 | 175,071 |
| 2024-03-01 | $43.84 | $44.00 | $43.05 | $43.06 | $43.06 | 210,384 |
| 2024-02-29 | $44.35 | $44.36 | $43.84 | $43.95 | $43.95 | 111,963 |
| 2024-02-28 | $44.40 | $44.57 | $44.04 | $44.28 | $44.28 | 101,634 |
| 2024-02-27 | $44.19 | $44.40 | $43.94 | $44.34 | $44.34 | 114,911 |
| 2024-02-26 | $44.52 | $44.71 | $44.00 | $44.11 | $44.11 | 98,205 |
| 2024-02-23 | $44.41 | $44.63 | $44.23 | $44.50 | $44.50 | 126,570 |
| 2024-02-22 | $43.81 | $44.32 | $43.63 | $44.28 | $44.28 | 139,976 |
| 2024-02-21 | $44.35 | $44.37 | $43.53 | $43.84 | $43.84 | 206,723 |
| 2024-02-20 | $44.29 | $44.90 | $44.03 | $44.32 | $44.32 | 193,576 |
| 2024-02-16 | $44.84 | $45.06 | $44.36 | $44.45 | $44.45 | 307,785 |
| 2024-02-15 | $46.30 | $47.37 | $46.30 | $47.18 | $44.72 | 730,894 |
| 2024-02-14 | $46.11 | $46.54 | $45.90 | $46.16 | $43.76 | 214,184 |
| 2024-02-13 | $46.41 | $46.59 | $45.62 | $46.03 | $43.63 | 222,895 |
| 2024-02-12 | $46.13 | $46.70 | $45.85 | $46.33 | $43.92 | 533,950 |
| 2024-02-09 | $45.20 | $46.02 | $45.00 | $45.91 | $43.52 | 216,665 |
| 2024-02-08 | $46.25 | $46.46 | $45.23 | $45.29 | $42.93 | 242,486 |
| 2024-02-07 | $46.15 | $46.96 | $46.09 | $46.45 | $44.03 | 398,204 |
| 2024-02-06 | $45.58 | $46.18 | $45.17 | $46.09 | $43.69 | 549,191 |
| 2024-02-05 | $45.75 | $46.87 | $44.68 | $46.42 | $44.00 | 787,976 |
| 2024-02-02 | $43.55 | $43.74 | $43.07 | $43.32 | $41.07 | 252,148 |
| 2024-02-01 | $43.76 | $44.06 | $42.80 | $43.45 | $41.19 | 209,829 |
| 2024-01-31 | $44.50 | $44.70 | $44.06 | $44.07 | $41.78 | 197,184 |
| 2024-01-30 | $44.17 | $44.34 | $43.93 | $44.26 | $41.96 | 186,350 |
| 2024-01-29 | $44.40 | $44.42 | $43.88 | $44.11 | $41.81 | 186,267 |
| 2024-01-26 | $44.58 | $44.58 | $44.25 | $44.43 | $44.43 | 94,858 |
| 2024-01-25 | $44.74 | $44.74 | $44.18 | $44.40 | $44.40 | 136,696 |
| 2024-01-24 | $44.61 | $44.86 | $44.47 | $44.55 | $44.55 | 138,858 |
| 2024-01-23 | $44.27 | $44.50 | $44.03 | $44.36 | $44.36 | 153,065 |
| 2024-01-22 | $43.35 | $44.36 | $43.35 | $44.35 | $44.35 | 195,270 |
| 2024-01-19 | $43.62 | $43.62 | $43.16 | $43.33 | $43.33 | 203,617 |
| 2024-01-18 | $42.54 | $43.14 | $42.24 | $43.02 | $43.02 | 159,261 |
| 2024-01-17 | $42.45 | $42.95 | $42.33 | $42.53 | $42.53 | 179,693 |
| 2024-01-16 | $42.41 | $42.46 | $42.07 | $42.43 | $42.43 | 203,885 |
| 2024-01-12 | $42.55 | $42.67 | $42.08 | $42.22 | $42.22 | 117,125 |
| 2024-01-11 | $42.02 | $42.39 | $41.64 | $42.35 | $42.35 | 144,525 |
| 2024-01-10 | $42.15 | $42.44 | $42.05 | $42.16 | $42.16 | 120,968 |
| 2024-01-09 | $42.50 | $42.70 | $41.73 | $42.32 | $42.32 | 193,801 |
| 2024-01-08 | $43.36 | $43.45 | $42.45 | $42.69 | $42.69 | 155,227 |
| 2024-01-05 | $43.15 | $43.71 | $43.15 | $43.38 | $43.38 | 474,116 |
| 2024-01-04 | $42.68 | $43.30 | $42.35 | $42.95 | $42.95 | 422,049 |
| 2024-01-03 | $42.70 | $42.93 | $42.40 | $42.42 | $42.42 | 347,631 |
| 2024-01-02 | $42.42 | $42.88 | $42.42 | $42.74 | $42.74 | 175,859 |
| 2023-12-29 | $42.39 | $42.69 | $42.02 | $42.31 | $42.31 | 154,533 |
| 2023-12-28 | $41.86 | $42.32 | $41.86 | $42.27 | $42.27 | 151,969 |
| 2023-12-27 | $41.98 | $42.10 | $41.83 | $41.86 | $41.86 | 125,051 |
| 2023-12-26 | $42.05 | $42.15 | $41.85 | $42.02 | $42.02 | 91,584 |
| 2023-12-22 | $42.16 | $42.34 | $41.85 | $42.03 | $42.03 | 103,543 |
| 2023-12-21 | $42.13 | $42.25 | $41.43 | $41.91 | $41.91 | 135,011 |
| 2023-12-20 | $42.24 | $42.45 | $41.99 | $42.12 | $42.12 | 260,873 |
| 2023-12-19 | $41.75 | $42.37 | $41.70 | $42.33 | $42.33 | 202,055 |
| 2023-12-18 | $41.25 | $41.91 | $40.99 | $41.85 | $41.85 | 147,937 |
| 2023-12-15 | $41.39 | $41.63 | $40.92 | $41.22 | $41.22 | 377,898 |
| 2023-12-14 | $42.28 | $42.28 | $41.13 | $41.26 | $41.26 | 231,387 |
| 2023-12-13 | $41.70 | $42.25 | $41.31 | $42.25 | $42.25 | 644,958 |
| 2023-12-12 | $41.51 | $41.92 | $41.45 | $41.78 | $41.78 | 154,283 |
| 2023-12-11 | $41.65 | $41.91 | $41.56 | $41.67 | $41.67 | 136,698 |
| 2023-12-08 | $41.53 | $41.56 | $41.20 | $41.55 | $41.55 | 184,850 |
| 2023-12-07 | $42.49 | $42.49 | $41.61 | $41.65 | $41.65 | 143,102 |
| 2023-12-06 | $43.02 | $43.42 | $41.97 | $42.28 | $42.28 | 213,460 |
| 2023-12-05 | $42.69 | $43.58 | $42.60 | $43.24 | $43.24 | 217,448 |
| 2023-12-04 | $42.18 | $42.88 | $42.18 | $42.69 | $42.69 | 158,387 |
| 2023-12-01 | $42.08 | $42.42 | $41.99 | $42.22 | $42.22 | 139,019 |
| 2023-11-30 | $41.41 | $42.17 | $41.41 | $42.13 | $42.13 | 144,969 |
| 2023-11-29 | $41.51 | $41.64 | $41.19 | $41.40 | $41.40 | 119,411 |
| 2023-11-28 | $41.99 | $42.07 | $41.35 | $41.45 | $41.45 | 110,311 |
| 2023-11-27 | $41.81 | $42.06 | $41.59 | $41.92 | $41.92 | 143,661 |
| 2023-11-24 | $41.64 | $42.21 | $41.64 | $41.81 | $41.81 | 67,983 |
| 2023-11-22 | $41.16 | $41.61 | $40.98 | $41.51 | $41.51 | 138,752 |
| 2023-11-21 | $40.75 | $41.45 | $40.75 | $41.25 | $41.25 | 190,835 |
| 2023-11-20 | $39.97 | $40.82 | $39.75 | $40.66 | $40.66 | 210,848 |
| 2023-11-17 | $39.80 | $40.29 | $39.80 | $40.12 | $40.12 | 193,135 |
| 2023-11-16 | $39.35 | $39.77 | $39.35 | $39.74 | $39.74 | 154,943 |
| 2023-11-15 | $39.45 | $39.57 | $39.19 | $39.22 | $39.22 | 112,024 |
| 2023-11-14 | $38.99 | $39.65 | $38.87 | $39.51 | $39.51 | 161,039 |
| 2023-11-13 | $38.99 | $39.23 | $38.87 | $39.09 | $39.09 | 101,057 |
| 2023-11-10 | $38.98 | $39.03 | $38.32 | $38.96 | $38.96 | 150,097 |
| 2023-11-09 | $39.21 | $39.52 | $39.01 | $39.44 | $39.02 | 138,799 |
| 2023-11-08 | $39.48 | $39.64 | $39.11 | $39.20 | $38.78 | 104,862 |
| 2023-11-07 | $39.77 | $39.77 | $39.48 | $39.56 | $39.14 | 143,587 |
| 2023-11-06 | $39.97 | $40.17 | $39.71 | $39.91 | $39.48 | 262,764 |
| 2023-11-03 | $40.60 | $40.63 | $40.01 | $40.04 | $40.04 | 151,346 |
| 2023-11-02 | $40.77 | $40.91 | $40.01 | $40.42 | $40.42 | 235,836 |
| 2023-11-01 | $40.40 | $41.10 | $40.19 | $40.75 | $40.75 | 164,980 |
| 2023-10-31 | $39.42 | $40.67 | $39.42 | $40.40 | $40.40 | 169,313 |
| 2023-10-30 | $40.67 | $40.67 | $38.75 | $39.20 | $39.20 | 155,723 |
| 2023-10-27 | $40.10 | $40.10 | $39.32 | $39.53 | $39.53 | 136,193 |
| 2023-10-26 | $40.65 | $40.97 | $40.10 | $40.23 | $40.23 | 191,472 |
| 2023-10-25 | $39.89 | $40.80 | $39.89 | $40.52 | $40.52 | 124,331 |
| 2023-10-24 | $39.48 | $39.92 | $39.35 | $39.86 | $39.86 | 90,408 |
| 2023-10-23 | $39.40 | $39.49 | $39.05 | $39.29 | $39.29 | 100,015 |
| 2023-10-20 | $40.54 | $40.54 | $39.45 | $39.49 | $39.49 | 149,109 |
| 2023-10-19 | $41.15 | $41.26 | $40.25 | $40.32 | $40.32 | 116,461 |
| 2023-10-18 | $41.29 | $41.39 | $40.99 | $41.06 | $41.06 | 72,577 |
| 2023-10-17 | $41.05 | $41.78 | $41.05 | $41.44 | $41.44 | 143,958 |
| 2023-10-16 | $40.44 | $41.21 | $40.44 | $41.15 | $41.15 | 121,436 |
| 2023-10-13 | $40.23 | $40.65 | $40.06 | $40.24 | $40.24 | 102,728 |
| 2023-10-12 | $40.30 | $40.56 | $39.87 | $39.94 | $39.94 | 118,458 |
| 2023-10-11 | $39.53 | $40.33 | $39.53 | $40.27 | $40.27 | 168,857 |
| 2023-10-10 | $39.84 | $40.00 | $39.56 | $39.58 | $39.58 | 160,663 |
| 2023-10-09 | $39.05 | $39.80 | $38.92 | $39.75 | $39.75 | 106,923 |
| 2023-10-06 | $38.90 | $39.33 | $38.86 | $39.21 | $39.21 | 122,769 |
| 2023-10-05 | $38.55 | $39.06 | $38.53 | $38.96 | $38.96 | 93,557 |
| 2023-10-04 | $38.34 | $38.66 | $37.95 | $38.64 | $38.64 | 180,367 |
| 2023-10-03 | $38.86 | $38.96 | $38.24 | $38.34 | $38.34 | 90,042 |
| 2023-10-02 | $39.22 | $39.31 | $38.41 | $39.04 | $39.04 | 164,476 |
| 2023-09-29 | $39.80 | $39.80 | $39.29 | $39.35 | $39.35 | 93,960 |
| 2023-09-28 | $39.75 | $40.07 | $39.62 | $39.71 | $39.71 | 64,735 |
| 2023-09-27 | $39.83 | $39.85 | $39.38 | $39.68 | $39.68 | 72,682 |
| 2023-09-26 | $40.17 | $40.46 | $39.65 | $39.66 | $39.66 | 109,039 |
| 2023-09-25 | $40.29 | $40.53 | $40.15 | $40.26 | $40.26 | 107,384 |
| 2023-09-22 | $40.32 | $40.69 | $40.20 | $40.40 | $40.40 | 132,494 |
| 2023-09-21 | $40.44 | $40.88 | $40.35 | $40.37 | $40.37 | 117,940 |
| 2023-09-20 | $40.41 | $41.08 | $40.40 | $40.67 | $40.67 | 180,740 |
| 2023-09-19 | $40.24 | $40.62 | $40.21 | $40.24 | $40.24 | 135,563 |
| 2023-09-18 | $39.24 | $40.27 | $39.02 | $40.20 | $40.20 | 155,750 |
| 2023-09-15 | $39.56 | $39.80 | $39.09 | $39.14 | $39.14 | 473,696 |
| 2023-09-14 | $39.44 | $39.64 | $39.28 | $39.45 | $39.45 | 124,278 |
| 2023-09-13 | $39.34 | $39.67 | $38.93 | $39.08 | $39.08 | 107,173 |
| 2023-09-12 | $38.66 | $39.45 | $38.48 | $39.25 | $39.25 | 99,504 |
| 2023-09-11 | $38.57 | $38.97 | $38.54 | $38.62 | $38.62 | 80,160 |
| 2023-09-08 | $38.42 | $38.73 | $38.23 | $38.44 | $38.44 | 124,918 |
| 2023-09-07 | $38.84 | $39.01 | $38.44 | $38.48 | $38.48 | 274,599 |
| 2023-09-06 | $38.48 | $39.04 | $38.04 | $38.79 | $38.79 | 114,740 |
| 2023-09-05 | $39.44 | $39.68 | $38.88 | $38.88 | $38.88 | 148,960 |
| 2023-09-01 | $39.73 | $39.81 | $39.52 | $39.64 | $39.64 | 85,660 |
| 2023-08-31 | $39.63 | $39.71 | $39.15 | $39.33 | $39.33 | 139,124 |
| 2023-08-30 | $39.45 | $39.68 | $39.31 | $39.59 | $39.59 | 94,586 |
| 2023-08-29 | $39.37 | $39.55 | $39.06 | $39.47 | $39.47 | 131,772 |
| 2023-08-28 | $39.19 | $39.68 | $39.01 | $39.13 | $39.13 | 83,241 |
| 2023-08-25 | $39.08 | $39.35 | $38.83 | $39.15 | $39.15 | 75,117 |
| 2023-08-24 | $38.88 | $39.47 | $38.88 | $39.01 | $39.01 | 72,990 |
| 2023-08-23 | $38.82 | $39.16 | $38.75 | $39.04 | $39.04 | 94,725 |
| 2023-08-22 | $39.08 | $39.18 | $38.63 | $38.80 | $38.80 | 85,108 |
| 2023-08-21 | $39.36 | $39.36 | $38.94 | $39.07 | $39.07 | 80,839 |
| 2023-08-18 | $39.39 | $39.65 | $39.17 | $39.29 | $39.29 | 100,728 |
| 2023-08-17 | $40.15 | $40.37 | $39.43 | $39.44 | $39.44 | 138,396 |
| 2023-08-16 | $39.79 | $40.10 | $39.78 | $40.01 | $40.01 | 116,455 |
| 2023-08-15 | $40.05 | $40.14 | $39.65 | $39.90 | $39.90 | 90,867 |
| 2023-08-14 | $41.08 | $41.15 | $40.40 | $40.44 | $40.44 | 81,800 |
| 2023-08-11 | $40.78 | $41.07 | $40.69 | $41.02 | $41.02 | 86,109 |
| 2023-08-10 | $41.22 | $41.66 | $41.07 | $41.16 | $40.74 | 138,249 |
| 2023-08-09 | $41.13 | $41.42 | $40.77 | $41.12 | $40.70 | 162,467 |
| 2023-08-08 | $41.74 | $42.04 | $41.15 | $41.28 | $41.28 | 155,614 |
| 2023-08-07 | $42.25 | $42.59 | $42.12 | $42.14 | $42.14 | 180,998 |
| 2023-08-04 | $42.83 | $43.19 | $41.83 | $41.85 | $41.85 | 310,001 |
| 2023-08-03 | $40.49 | $43.30 | $40.49 | $43.10 | $43.10 | 471,217 |
| 2023-08-02 | $39.50 | $40.50 | $39.14 | $40.26 | $40.26 | 4,665,876 |
| 2023-08-01 | $39.28 | $39.68 | $38.83 | $39.51 | $39.51 | 180,641 |
| 2023-07-31 | $39.51 | $39.93 | $38.00 | $39.16 | $39.16 | 318,725 |
| 2023-07-28 | $40.40 | $40.47 | $39.80 | $39.94 | $39.94 | 202,769 |
| 2023-07-27 | $40.22 | $40.57 | $39.99 | $40.23 | $40.23 | 172,249 |
| 2023-07-26 | $39.26 | $40.39 | $39.26 | $40.15 | $40.15 | 182,064 |
| 2023-07-25 | $39.23 | $39.23 | $38.75 | $39.12 | $39.12 | 227,839 |
| 2023-07-24 | $38.92 | $39.10 | $38.65 | $38.98 | $38.98 | 83,969 |
| 2023-07-21 | $39.13 | $39.16 | $38.77 | $39.01 | $39.01 | 111,958 |
| 2023-07-20 | $38.44 | $38.97 | $38.44 | $38.97 | $38.97 | 89,032 |
| 2023-07-19 | $38.29 | $38.53 | $38.08 | $38.24 | $38.24 | 91,746 |
| 2023-07-18 | $38.06 | $38.48 | $38.06 | $38.10 | $38.10 | 100,607 |
| 2023-07-17 | $37.80 | $38.44 | $37.74 | $38.03 | $38.03 | 85,385 |
| 2023-07-14 | $38.28 | $38.28 | $37.54 | $37.75 | $37.75 | 153,868 |
| 2023-07-13 | $37.97 | $38.43 | $37.93 | $38.33 | $38.33 | 144,915 |
| 2023-07-12 | $38.68 | $38.92 | $38.17 | $38.26 | $38.26 | 148,254 |
| 2023-07-11 | $37.87 | $38.58 | $37.87 | $38.55 | $38.55 | 162,640 |
| 2023-07-10 | $38.87 | $39.09 | $38.16 | $38.27 | $38.27 | 115,136 |
| 2023-07-07 | $38.63 | $39.29 | $38.39 | $38.90 | $38.90 | 195,835 |
| 2023-07-06 | $38.33 | $38.73 | $38.20 | $38.57 | $38.57 | 111,254 |
| 2023-07-05 | $38.59 | $38.78 | $38.00 | $38.66 | $38.66 | 137,895 |
| 2023-07-03 | $38.49 | $39.24 | $38.35 | $38.86 | $38.86 | 109,067 |
| 2023-06-30 | $38.72 | $38.83 | $38.29 | $38.62 | $38.62 | 207,448 |
| 2023-06-29 | $38.49 | $38.76 | $38.49 | $38.57 | $38.57 | 160,159 |
| 2023-06-28 | $38.89 | $38.89 | $38.17 | $38.29 | $38.29 | 149,403 |
| 2023-06-27 | $39.26 | $39.62 | $39.04 | $39.07 | $39.07 | 125,861 |
| 2023-06-26 | $39.34 | $39.53 | $38.84 | $39.20 | $39.20 | 175,337 |
| 2023-06-23 | $38.78 | $39.33 | $38.53 | $39.14 | $39.14 | 797,432 |
| 2023-06-22 | $38.53 | $39.03 | $38.18 | $38.99 | $38.99 | 214,836 |
| 2023-06-21 | $38.25 | $38.57 | $37.90 | $38.43 | $38.43 | 147,198 |
| 2023-06-20 | $38.43 | $38.87 | $37.89 | $38.35 | $38.35 | 162,428 |
| 2023-06-16 | $38.48 | $38.78 | $38.27 | $38.51 | $38.51 | 508,950 |
| 2023-06-15 | $37.98 | $38.40 | $37.81 | $38.24 | $38.24 | 137,442 |
| 2023-06-14 | $39.14 | $39.29 | $37.83 | $37.93 | $37.93 | 126,808 |
| 2023-06-13 | $39.07 | $39.58 | $38.90 | $38.97 | $38.97 | 144,980 |
| 2023-06-12 | $39.38 | $39.38 | $38.11 | $38.80 | $38.80 | 308,364 |
| 2023-06-09 | $39.60 | $39.89 | $39.26 | $39.55 | $39.55 | 170,163 |
| 2023-06-08 | $40.01 | $40.11 | $39.55 | $39.62 | $39.62 | 157,688 |
| 2023-06-07 | $39.26 | $40.06 | $39.03 | $40.01 | $40.01 | 156,480 |
| 2023-06-06 | $38.71 | $39.17 | $38.55 | $39.08 | $39.08 | 214,044 |
| 2023-06-05 | $38.29 | $38.62 | $38.11 | $38.59 | $38.59 | 178,269 |
| 2023-06-02 | $37.19 | $38.27 | $37.19 | $38.21 | $38.21 | 107,564 |
| 2023-06-01 | $36.96 | $37.16 | $36.64 | $36.92 | $36.92 | 207,217 |
| 2023-05-31 | $36.99 | $37.08 | $36.61 | $36.86 | $36.86 | 168,330 |
| 2023-05-30 | $36.85 | $37.13 | $36.49 | $37.00 | $37.00 | 163,429 |
| 2023-05-26 | $37.46 | $37.46 | $36.41 | $36.85 | $36.85 | 234,996 |
| 2023-05-25 | $37.56 | $37.77 | $37.13 | $37.35 | $37.35 | 112,423 |
| 2023-05-24 | $38.31 | $38.33 | $37.80 | $37.85 | $37.85 | 120,865 |
| 2023-05-23 | $38.79 | $39.12 | $38.51 | $38.51 | $38.51 | 116,048 |
| 2023-05-22 | $39.31 | $39.62 | $38.51 | $38.88 | $38.88 | 132,293 |
| 2023-05-19 | $39.89 | $40.13 | $39.23 | $39.27 | $39.27 | 151,273 |
| 2023-05-18 | $39.33 | $39.66 | $39.01 | $39.62 | $39.62 | 86,602 |
| 2023-05-17 | $39.53 | $39.53 | $39.11 | $39.40 | $39.40 | 156,163 |
| 2023-05-16 | $39.56 | $40.01 | $39.11 | $39.32 | $39.32 | 121,300 |
| 2023-05-15 | $39.99 | $40.12 | $39.47 | $39.74 | $39.74 | 109,618 |
| 2023-05-12 | $40.03 | $40.30 | $39.53 | $39.85 | $39.85 | 85,620 |
| 2023-05-11 | $39.98 | $40.38 | $39.90 | $40.32 | $39.90 | 116,187 |
| 2023-05-10 | $40.38 | $40.77 | $39.99 | $40.28 | $39.86 | 222,850 |
| 2023-05-09 | $39.92 | $40.33 | $39.77 | $40.20 | $39.78 | 139,112 |
| 2023-05-08 | $40.00 | $40.18 | $39.80 | $40.11 | $39.69 | 93,890 |
| 2023-05-05 | $40.04 | $40.50 | $39.83 | $39.93 | $39.93 | 149,910 |
| 2023-05-04 | $39.88 | $40.03 | $39.07 | $39.65 | $39.65 | 188,259 |
| 2023-05-03 | $39.74 | $40.49 | $39.47 | $40.02 | $40.02 | 191,445 |
| 2023-05-02 | $38.96 | $39.51 | $38.44 | $39.28 | $39.28 | 323,327 |
| 2023-05-01 | $37.41 | $39.10 | $36.75 | $39.05 | $39.05 | 380,443 |
| 2023-04-28 | $38.45 | $39.26 | $38.45 | $38.91 | $38.91 | 131,021 |
| 2023-04-27 | $38.04 | $38.78 | $37.85 | $38.53 | $38.53 | 181,378 |
| 2023-04-26 | $38.60 | $39.03 | $37.64 | $37.88 | $37.88 | 240,669 |
| 2023-04-25 | $38.73 | $39.05 | $38.71 | $38.84 | $38.84 | 129,768 |
| 2023-04-24 | $39.20 | $39.57 | $38.98 | $39.08 | $39.08 | 75,099 |
| 2023-04-21 | $39.89 | $39.89 | $38.90 | $39.21 | $39.21 | 161,005 |
| 2023-04-20 | $40.13 | $40.37 | $39.60 | $39.83 | $39.83 | 208,253 |
| 2023-04-19 | $40.02 | $40.48 | $39.87 | $40.18 | $40.18 | 133,165 |
| 2023-04-18 | $39.95 | $40.16 | $39.60 | $39.83 | $39.83 | 149,623 |
| 2023-04-17 | $39.19 | $39.98 | $39.13 | $39.97 | $39.97 | 113,683 |
| 2023-04-14 | $39.79 | $39.79 | $38.98 | $39.22 | $39.22 | 148,336 |
| 2023-04-13 | $38.95 | $39.50 | $38.65 | $39.45 | $39.45 | 130,954 |
| 2023-04-12 | $38.97 | $39.43 | $38.97 | $39.28 | $39.28 | 107,632 |
| 2023-04-11 | $39.00 | $39.10 | $38.80 | $38.88 | $38.88 | 114,015 |
| 2023-04-10 | $38.88 | $39.11 | $38.73 | $38.93 | $38.93 | 101,414 |
| 2023-04-06 | $38.74 | $39.34 | $38.67 | $38.91 | $38.91 | 138,884 |
| 2023-04-05 | $38.29 | $38.80 | $38.29 | $38.69 | $38.69 | 119,527 |
| 2023-04-04 | $39.30 | $39.39 | $38.07 | $38.48 | $38.48 | 130,534 |
| 2023-04-03 | $39.03 | $39.63 | $39.01 | $39.09 | $39.09 | 160,868 |
| 2023-03-31 | $38.95 | $39.13 | $38.84 | $39.03 | $39.03 | 184,787 |
| 2023-03-30 | $38.67 | $39.00 | $38.49 | $38.71 | $38.71 | 146,430 |
| 2023-03-29 | $38.46 | $38.66 | $38.34 | $38.53 | $38.53 | 181,159 |
| 2023-03-28 | $37.78 | $38.24 | $37.78 | $38.03 | $38.03 | 181,778 |
| 2023-03-27 | $37.84 | $38.18 | $37.53 | $37.87 | $37.87 | 184,910 |
| 2023-03-24 | $36.45 | $37.30 | $36.34 | $37.27 | $37.27 | 161,843 |
| 2023-03-23 | $37.74 | $37.83 | $36.66 | $36.85 | $36.85 | 186,057 |
| 2023-03-22 | $38.82 | $38.97 | $37.67 | $37.70 | $37.70 | 179,722 |
| 2023-03-21 | $38.75 | $39.05 | $38.54 | $38.80 | $38.80 | 231,018 |
| 2023-03-20 | $37.02 | $38.28 | $37.02 | $38.05 | $38.05 | 344,655 |
| 2023-03-17 | $38.32 | $38.32 | $36.62 | $36.78 | $36.78 | 589,868 |
| 2023-03-16 | $36.90 | $38.84 | $36.82 | $38.64 | $38.64 | 293,676 |
| 2023-03-15 | $37.24 | $37.52 | $36.17 | $37.10 | $37.10 | 319,776 |
| 2023-03-14 | $39.19 | $39.20 | $37.93 | $38.20 | $38.20 | 356,529 |
| 2023-03-13 | $38.90 | $39.04 | $37.83 | $38.06 | $38.06 | 330,636 |
| 2023-03-10 | $40.00 | $40.46 | $39.62 | $39.80 | $39.80 | 205,249 |
| 2023-03-09 | $41.72 | $41.72 | $40.31 | $40.34 | $40.34 | 209,674 |
| 2023-03-08 | $42.59 | $42.62 | $41.42 | $41.70 | $41.70 | 203,944 |
| 2023-03-07 | $43.34 | $43.58 | $42.47 | $42.59 | $42.59 | 159,909 |
| 2023-03-06 | $44.00 | $44.22 | $43.31 | $43.34 | $43.34 | 266,314 |
| 2023-03-03 | $43.99 | $44.05 | $43.65 | $43.97 | $43.97 | 137,446 |
| 2023-03-02 | $43.75 | $43.91 | $43.44 | $43.88 | $43.88 | 217,029 |
| 2023-03-01 | $43.61 | $44.26 | $43.54 | $43.94 | $43.94 | 201,567 |
| 2023-02-28 | $43.70 | $43.94 | $43.55 | $43.78 | $43.78 | 211,216 |
| 2023-02-27 | $44.39 | $44.67 | $43.64 | $43.79 | $43.79 | 251,211 |
| 2023-02-24 | $43.67 | $44.24 | $43.51 | $44.21 | $44.21 | 191,256 |
| 2023-02-23 | $43.44 | $43.97 | $43.33 | $43.79 | $43.79 | 241,903 |
| 2023-02-22 | $43.14 | $43.58 | $43.13 | $43.38 | $43.38 | 270,891 |
| 2023-02-21 | $43.12 | $43.39 | $42.74 | $43.26 | $43.26 | 251,227 |
| 2023-02-17 | $43.10 | $43.64 | $42.86 | $43.37 | $43.37 | 265,772 |
| 2023-02-16 | $44.86 | $45.17 | $44.70 | $44.76 | $43.15 | 333,505 |
| 2023-02-15 | $44.40 | $45.02 | $44.24 | $45.01 | $43.39 | 326,380 |
| 2023-02-14 | $44.96 | $45.42 | $44.46 | $44.55 | $42.95 | 282,067 |
| 2023-02-13 | $44.33 | $45.19 | $44.33 | $44.90 | $43.28 | 295,627 |
| 2023-02-10 | $44.20 | $44.46 | $44.09 | $44.24 | $42.65 | 226,938 |
| 2023-02-09 | $44.26 | $44.78 | $44.01 | $44.20 | $42.61 | 207,171 |
| 2023-02-08 | $43.84 | $44.46 | $43.77 | $44.14 | $42.55 | 194,464 |
| 2023-02-07 | $42.62 | $44.39 | $42.62 | $44.18 | $42.59 | 316,959 |
| 2023-02-06 | $42.26 | $43.04 | $41.50 | $42.62 | $41.09 | 327,789 |
| 2023-02-03 | $41.69 | $41.77 | $41.21 | $41.72 | $41.72 | 199,965 |
| 2023-02-02 | $42.62 | $42.85 | $41.36 | $41.74 | $41.74 | 224,532 |
| 2023-02-01 | $43.29 | $43.34 | $42.40 | $42.66 | $42.66 | 245,233 |
| 2023-01-31 | $43.22 | $43.56 | $42.89 | $43.56 | $43.56 | 139,964 |
| 2023-01-30 | $43.09 | $43.69 | $42.98 | $43.00 | $43.00 | 137,807 |
| 2023-01-27 | $43.41 | $43.41 | $42.88 | $43.15 | $43.15 | 88,996 |
| 2023-01-26 | $43.02 | $43.52 | $43.00 | $43.46 | $43.46 | 195,458 |
| 2023-01-25 | $42.92 | $43.41 | $42.75 | $42.90 | $42.90 | 75,492 |
| 2023-01-24 | $42.58 | $43.13 | $42.36 | $42.99 | $42.99 | 69,795 |
| 2023-01-23 | $42.10 | $42.61 | $41.95 | $42.52 | $42.52 | 104,196 |
| 2023-01-20 | $42.16 | $42.16 | $41.47 | $41.93 | $41.93 | 113,315 |
| 2023-01-19 | $42.34 | $42.45 | $41.67 | $41.94 | $41.94 | 82,182 |
| 2023-01-18 | $42.82 | $43.00 | $42.49 | $42.53 | $42.53 | 116,823 |
| 2023-01-17 | $43.23 | $43.23 | $42.68 | $42.86 | $42.86 | 170,871 |
| 2023-01-13 | $42.87 | $43.40 | $42.72 | $43.25 | $43.25 | 92,783 |
| 2023-01-12 | $43.64 | $43.70 | $43.25 | $43.27 | $43.27 | 99,097 |
| 2023-01-11 | $43.15 | $43.63 | $43.05 | $43.53 | $43.53 | 105,645 |
| 2023-01-10 | $42.97 | $43.28 | $42.61 | $43.01 | $43.01 | 166,148 |
| 2023-01-09 | $43.66 | $43.66 | $42.86 | $42.88 | $42.88 | 134,852 |
| 2023-01-06 | $43.20 | $43.80 | $43.20 | $43.66 | $43.66 | 197,453 |
| 2023-01-05 | $42.86 | $43.10 | $42.46 | $42.85 | $42.85 | 96,301 |
| 2023-01-04 | $42.54 | $43.28 | $42.54 | $43.10 | $43.10 | 179,472 |
| 2023-01-03 | $42.22 | $42.38 | $41.52 | $42.38 | $42.38 | 300,705 |
| 2022-12-30 | $42.14 | $42.50 | $42.01 | $42.28 | $42.28 | 164,492 |
| 2022-12-29 | $41.83 | $42.62 | $41.83 | $42.42 | $42.42 | 133,516 |
| 2022-12-28 | $42.01 | $42.31 | $41.76 | $41.80 | $41.80 | 123,062 |
| 2022-12-27 | $41.84 | $42.18 | $41.47 | $41.96 | $41.96 | 67,341 |
| 2022-12-23 | $41.43 | $41.94 | $41.39 | $41.85 | $41.85 | 78,912 |
| 2022-12-22 | $41.21 | $41.48 | $40.77 | $41.45 | $41.45 | 153,377 |
| 2022-12-21 | $41.11 | $41.51 | $41.05 | $41.45 | $41.45 | 199,323 |
| 2022-12-20 | $40.38 | $41.25 | $40.02 | $40.82 | $40.82 | 329,011 |
| 2022-12-19 | $40.71 | $41.13 | $40.32 | $40.36 | $40.36 | 285,736 |
| 2022-12-16 | $40.52 | $40.97 | $40.19 | $40.65 | $40.65 | 378,050 |
| 2022-12-15 | $40.80 | $41.34 | $40.63 | $40.88 | $40.88 | 132,763 |
| 2022-12-14 | $41.26 | $41.96 | $41.14 | $41.18 | $41.18 | 154,744 |
| 2022-12-13 | $42.32 | $42.32 | $41.25 | $41.25 | $41.25 | 462,763 |
| 2022-12-12 | $41.36 | $41.77 | $41.04 | $41.76 | $41.76 | 122,317 |
| 2022-12-09 | $41.30 | $41.71 | $41.30 | $41.41 | $41.41 | 118,100 |
| 2022-12-08 | $41.20 | $41.69 | $41.20 | $41.54 | $41.54 | 114,838 |
| 2022-12-07 | $41.41 | $41.71 | $41.12 | $41.14 | $41.14 | 187,808 |
| 2022-12-06 | $41.44 | $41.76 | $41.32 | $41.65 | $41.65 | 169,069 |
| 2022-12-05 | $41.90 | $41.90 | $41.21 | $41.49 | $41.49 | 192,925 |
| 2022-12-02 | $41.69 | $42.40 | $41.69 | $41.95 | $41.95 | 203,088 |
| 2022-12-01 | $42.87 | $42.87 | $42.20 | $42.21 | $42.21 | 119,164 |
| 2022-11-30 | $42.30 | $42.66 | $41.65 | $42.58 | $42.58 | 173,582 |
| 2022-11-29 | $42.22 | $42.59 | $42.13 | $42.46 | $42.46 | 87,704 |
| 2022-11-28 | $42.49 | $42.67 | $42.07 | $42.27 | $42.27 | 149,022 |
| 2022-11-25 | $42.45 | $42.86 | $42.31 | $42.85 | $42.85 | 56,861 |
| 2022-11-23 | $42.27 | $42.46 | $42.10 | $42.20 | $42.20 | 112,328 |
| 2022-11-22 | $42.25 | $42.58 | $42.22 | $42.44 | $42.44 | 132,741 |
| 2022-11-21 | $41.97 | $42.46 | $41.88 | $42.19 | $42.19 | 147,539 |
| 2022-11-18 | $42.24 | $42.38 | $41.83 | $42.02 | $42.02 | 129,476 |
| 2022-11-17 | $41.08 | $41.80 | $41.08 | $41.59 | $41.59 | 109,552 |
| 2022-11-16 | $41.26 | $41.57 | $41.12 | $41.46 | $41.46 | 302,040 |
| 2022-11-15 | $41.49 | $41.76 | $41.04 | $41.28 | $41.28 | 147,577 |
| 2022-11-14 | $41.67 | $41.97 | $41.22 | $41.24 | $41.24 | 185,731 |
| 2022-11-11 | $42.76 | $42.76 | $41.95 | $42.08 | $41.68 | 134,122 |
| 2022-11-10 | $42.32 | $42.67 | $42.10 | $42.44 | $42.44 | 142,855 |
| 2022-11-09 | $41.76 | $41.97 | $41.19 | $41.30 | $41.30 | 121,680 |
| 2022-11-08 | $42.49 | $42.49 | $41.60 | $41.92 | $41.92 | 143,281 |
| 2022-11-07 | $42.55 | $42.55 | $41.69 | $42.23 | $42.23 | 146,288 |
| 2022-11-04 | $41.89 | $42.30 | $41.53 | $42.27 | $42.27 | 224,174 |
| 2022-11-03 | $41.35 | $41.54 | $40.94 | $41.11 | $41.11 | 183,046 |
| 2022-11-02 | $42.16 | $42.56 | $41.56 | $41.75 | $41.75 | 233,939 |
| 2022-11-01 | $42.18 | $42.67 | $41.95 | $42.40 | $42.40 | 362,998 |
| 2022-10-31 | $41.92 | $42.46 | $40.84 | $41.70 | $41.70 | 346,549 |
| 2022-10-28 | $41.31 | $42.19 | $41.27 | $42.14 | $42.14 | 299,267 |
| 2022-10-27 | $40.91 | $41.65 | $40.91 | $41.13 | $41.13 | 236,013 |
| 2022-10-26 | $41.13 | $41.36 | $40.66 | $40.68 | $40.68 | 213,179 |
| 2022-10-25 | $40.03 | $40.82 | $39.86 | $40.79 | $40.79 | 204,272 |
| 2022-10-24 | $40.59 | $40.87 | $40.25 | $40.39 | $40.39 | 333,488 |
| 2022-10-21 | $39.24 | $40.39 | $39.04 | $40.37 | $40.37 | 204,420 |
| 2022-10-20 | $39.84 | $40.16 | $39.09 | $39.35 | $39.35 | 189,151 |
| 2022-10-19 | $39.76 | $40.49 | $39.72 | $40.17 | $40.17 | 179,230 |
| 2022-10-18 | $39.97 | $40.08 | $39.62 | $39.89 | $39.89 | 138,300 |
| 2022-10-17 | $39.54 | $39.75 | $38.89 | $39.24 | $39.24 | 192,999 |
| 2022-10-14 | $39.63 | $39.81 | $38.79 | $38.88 | $38.88 | 189,303 |
| 2022-10-13 | $37.42 | $39.45 | $37.11 | $39.32 | $39.32 | 196,719 |
| 2022-10-12 | $38.05 | $38.64 | $37.84 | $37.85 | $37.85 | 201,646 |
| 2022-10-11 | $37.72 | $38.80 | $37.72 | $38.35 | $38.35 | 204,909 |
| 2022-10-10 | $37.59 | $38.02 | $37.57 | $37.88 | $37.88 | 174,800 |
| 2022-10-07 | $37.98 | $37.98 | $37.33 | $37.49 | $37.49 | 200,736 |
| 2022-10-06 | $38.44 | $38.55 | $38.11 | $38.27 | $38.27 | 172,949 |
| 2022-10-05 | $38.68 | $38.98 | $38.42 | $38.69 | $38.69 | 210,212 |
| 2022-10-04 | $37.97 | $39.18 | $37.97 | $39.11 | $39.11 | 404,770 |
| 2022-10-03 | $36.99 | $37.90 | $36.61 | $37.68 | $37.68 | 339,288 |
| 2022-09-30 | $37.00 | $37.45 | $36.87 | $36.90 | $36.90 | 287,469 |
| 2022-09-29 | $37.11 | $37.31 | $36.53 | $37.15 | $37.15 | 333,525 |
| 2022-09-28 | $36.81 | $37.46 | $36.69 | $37.26 | $37.26 | 2,331,219 |
| 2022-09-27 | $36.43 | $36.76 | $36.09 | $36.70 | $36.70 | 792,403 |
| 2022-09-26 | $36.92 | $37.15 | $35.90 | $36.23 | $36.23 | 309,082 |
| 2022-09-23 | $37.19 | $37.36 | $36.61 | $37.10 | $37.10 | 303,096 |
| 2022-09-22 | $38.36 | $38.36 | $37.39 | $37.60 | $37.60 | 326,023 |
| 2022-09-21 | $39.51 | $39.55 | $38.26 | $38.27 | $38.27 | 289,248 |
| 2022-09-20 | $39.36 | $39.59 | $38.48 | $38.91 | $38.91 | 420,549 |
| 2022-09-19 | $38.07 | $39.76 | $38.07 | $39.72 | $39.72 | 442,006 |
| 2022-09-16 | $38.22 | $38.55 | $37.91 | $38.26 | $38.26 | 1,221,978 |
| 2022-09-15 | $38.30 | $38.67 | $38.10 | $38.30 | $38.30 | 345,995 |
| 2022-09-14 | $38.95 | $39.04 | $37.99 | $38.35 | $38.35 | 374,534 |
| 2022-09-13 | $39.37 | $39.75 | $38.72 | $38.83 | $38.83 | 412,405 |
| 2022-09-12 | $40.21 | $40.48 | $39.84 | $39.89 | $39.89 | 410,712 |
| 2022-09-09 | $40.79 | $40.79 | $40.04 | $40.06 | $40.06 | 168,770 |
| 2022-09-08 | $39.71 | $40.33 | $39.71 | $40.16 | $40.16 | 225,094 |
| 2022-09-07 | $39.34 | $39.97 | $39.34 | $39.81 | $39.81 | 587,124 |
| 2022-09-06 | $39.22 | $39.97 | $39.10 | $39.64 | $39.64 | 258,161 |
| 2022-09-02 | $39.03 | $39.89 | $38.72 | $38.92 | $38.92 | 174,101 |
| 2022-09-01 | $38.41 | $38.97 | $38.23 | $38.77 | $38.77 | 233,354 |
| 2022-08-31 | $38.69 | $39.14 | $38.42 | $38.46 | $38.46 | 282,156 |
| 2022-08-30 | $39.53 | $39.54 | $38.67 | $38.67 | $38.67 | 165,672 |
| 2022-08-29 | $39.91 | $40.12 | $39.49 | $39.55 | $39.55 | 123,235 |
| 2022-08-26 | $40.72 | $40.72 | $40.09 | $40.19 | $40.19 | 106,454 |
| 2022-08-25 | $40.18 | $40.74 | $40.17 | $40.71 | $40.71 | 106,718 |
| 2022-08-24 | $40.42 | $40.42 | $39.70 | $40.01 | $40.01 | 362,454 |
| 2022-08-23 | $40.79 | $40.79 | $40.22 | $40.29 | $40.29 | 178,658 |
| 2022-08-22 | $41.36 | $41.36 | $40.66 | $40.73 | $40.73 | 110,951 |
| 2022-08-19 | $42.41 | $42.41 | $41.66 | $41.74 | $41.74 | 132,868 |
| 2022-08-18 | $42.39 | $42.59 | $42.01 | $42.31 | $42.31 | 104,122 |
| 2022-08-17 | $41.92 | $42.56 | $41.92 | $42.29 | $42.29 | 156,788 |
| 2022-08-16 | $41.92 | $42.46 | $41.86 | $42.26 | $42.26 | 171,677 |
| 2022-08-15 | $41.37 | $42.09 | $41.37 | $41.83 | $41.83 | 211,637 |
| 2022-08-12 | $41.17 | $41.78 | $41.10 | $41.70 | $41.70 | 214,340 |
| 2022-08-11 | $41.13 | $41.56 | $40.95 | $41.41 | $41.02 | 239,875 |
| 2022-08-10 | $40.81 | $41.03 | $40.49 | $40.70 | $40.31 | 336,607 |
| 2022-08-09 | $40.46 | $40.88 | $40.19 | $40.41 | $40.03 | 264,631 |
| 2022-08-08 | $40.27 | $40.82 | $40.15 | $40.35 | $39.97 | 179,639 |
| 2022-08-05 | $39.69 | $40.20 | $39.65 | $40.01 | $39.63 | 174,085 |
| 2022-08-04 | $39.81 | $40.19 | $39.57 | $39.63 | $39.25 | 190,790 |
| 2022-08-03 | $40.07 | $40.51 | $39.82 | $40.04 | $39.66 | 267,944 |
| 2022-08-02 | $40.93 | $41.00 | $39.85 | $39.94 | $39.56 | 278,638 |
| 2022-08-01 | $41.37 | $41.86 | $39.62 | $41.14 | $40.75 | 715,981 |
| 2022-07-29 | $42.10 | $42.97 | $42.10 | $42.42 | $42.02 | 161,402 |
| 2022-07-28 | $42.75 | $42.75 | $41.50 | $42.22 | $41.82 | 114,255 |
| 2022-07-27 | $43.13 | $43.13 | $42.30 | $42.87 | $42.46 | 110,015 |
| 2022-07-26 | $42.86 | $43.19 | $42.70 | $43.15 | $42.74 | 89,699 |
| 2022-07-25 | $42.71 | $43.29 | $42.65 | $42.87 | $42.46 | 146,000 |
| 2022-07-22 | $42.71 | $42.94 | $42.20 | $42.46 | $42.06 | 49,967 |
| 2022-07-21 | $42.42 | $42.82 | $42.03 | $42.80 | $42.39 | 81,389 |
| 2022-07-20 | $42.75 | $42.92 | $42.23 | $42.75 | $42.34 | 92,619 |
| 2022-07-19 | $42.15 | $42.89 | $42.00 | $42.87 | $42.46 | 147,864 |
| 2022-07-18 | $42.61 | $42.78 | $41.74 | $41.74 | $41.34 | 116,304 |
| 2022-07-15 | $42.65 | $42.65 | $41.88 | $42.15 | $41.75 | 226,265 |
| 2022-07-14 | $42.98 | $42.98 | $41.70 | $41.81 | $41.41 | 207,991 |
| 2022-07-13 | $43.77 | $44.13 | $43.56 | $43.92 | $43.50 | 84,548 |
| 2022-07-12 | $43.83 | $44.62 | $43.83 | $44.03 | $43.61 | 75,946 |
| 2022-07-11 | $44.13 | $44.65 | $44.13 | $44.24 | $43.82 | 74,496 |
| 2022-07-08 | $44.94 | $44.94 | $44.31 | $44.32 | $43.90 | 83,635 |
| 2022-07-07 | $44.69 | $45.00 | $44.63 | $44.63 | $44.21 | 107,008 |
| 2022-07-06 | $44.12 | $44.64 | $43.66 | $44.22 | $43.80 | 99,734 |
| 2022-07-05 | $44.65 | $44.65 | $43.08 | $43.96 | $43.54 | 233,354 |
| 2022-07-01 | $45.03 | $45.46 | $44.50 | $45.11 | $44.68 | 843,026 |
| 2022-06-30 | $44.03 | $45.21 | $44.03 | $44.90 | $44.47 | 92,232 |
| 2022-06-29 | $44.96 | $45.02 | $44.50 | $44.61 | $44.19 | 96,700 |
| 2022-06-28 | $45.54 | $45.78 | $44.94 | $45.06 | $44.63 | 103,037 |
| 2022-06-27 | $45.13 | $45.18 | $44.70 | $45.04 | $44.61 | 93,413 |
| 2022-06-24 | $43.34 | $45.49 | $43.34 | $45.09 | $44.66 | 316,835 |
| 2022-06-23 | $43.18 | $43.43 | $42.66 | $43.01 | $42.60 | 94,076 |
| 2022-06-22 | $42.85 | $43.51 | $42.51 | $43.33 | $42.92 | 87,769 |
| 2022-06-21 | $42.68 | $43.57 | $42.65 | $43.33 | $42.92 | 121,091 |
| 2022-06-17 | $42.00 | $42.56 | $41.72 | $42.30 | $41.90 | 278,713 |
| 2022-06-16 | $42.42 | $42.50 | $41.71 | $41.91 | $41.51 | 163,084 |
| 2022-06-15 | $43.00 | $43.71 | $42.53 | $43.23 | $42.82 | 130,292 |
| 2022-06-14 | $42.89 | $43.36 | $42.58 | $42.80 | $42.39 | 76,347 |
| 2022-06-13 | $43.10 | $43.40 | $42.44 | $42.75 | $42.34 | 177,903 |
| 2022-06-10 | $44.00 | $44.30 | $43.60 | $43.89 | $43.47 | 147,612 |
| 2022-06-09 | $45.39 | $45.57 | $44.69 | $44.69 | $44.27 | 73,432 |
| 2022-06-08 | $46.16 | $46.16 | $45.37 | $45.57 | $45.14 | 76,484 |
| 2022-06-07 | $45.86 | $46.52 | $45.68 | $46.52 | $46.08 | 120,631 |
| 2022-06-06 | $46.00 | $46.47 | $45.48 | $46.13 | $45.69 | 131,151 |
| 2022-06-03 | $45.74 | $45.94 | $45.54 | $45.86 | $45.42 | 106,013 |
| 2022-06-02 | $45.68 | $46.05 | $44.89 | $46.05 | $45.61 | 136,309 |
| 2022-06-01 | $45.95 | $45.95 | $44.78 | $45.57 | $45.14 | 183,491 |
| 2022-05-31 | $45.99 | $46.18 | $45.53 | $45.84 | $45.40 | 165,133 |
| 2022-05-27 | $45.80 | $46.12 | $45.53 | $46.08 | $45.64 | 115,196 |
| 2022-05-26 | $45.67 | $45.92 | $45.50 | $45.80 | $45.36 | 99,421 |
| 2022-05-25 | $44.86 | $45.65 | $44.86 | $45.31 | $44.88 | 304,761 |
| 2022-05-24 | $44.76 | $44.88 | $43.95 | $44.86 | $44.43 | 130,632 |
| 2022-05-23 | $44.58 | $45.01 | $43.88 | $44.91 | $44.48 | 145,158 |
| 2022-05-20 | $44.36 | $44.75 | $43.30 | $43.99 | $43.57 | 141,817 |
| 2022-05-19 | $44.00 | $44.28 | $43.27 | $43.94 | $43.52 | 139,170 |
| 2022-05-18 | $45.16 | $45.35 | $44.23 | $44.42 | $44.00 | 105,406 |
| 2022-05-17 | $44.93 | $45.46 | $44.83 | $45.45 | $45.02 | 88,469 |
| 2022-05-16 | $43.91 | $44.57 | $43.66 | $44.28 | $43.86 | 86,403 |
| 2022-05-13 | $43.59 | $44.41 | $43.37 | $44.14 | $43.72 | 113,628 |
| 2022-05-12 | $44.09 | $44.12 | $43.36 | $43.85 | $43.04 | 153,987 |
| 2022-05-11 | $44.11 | $44.94 | $43.85 | $44.00 | $43.19 | 114,005 |
| 2022-05-10 | $44.63 | $45.08 | $43.58 | $43.97 | $43.16 | 169,321 |
| 2022-05-09 | $44.94 | $45.13 | $44.19 | $44.33 | $43.51 | 193,036 |
| 2022-05-06 | $45.44 | $45.72 | $45.19 | $45.52 | $44.68 | 128,085 |
| 2022-05-05 | $46.05 | $46.21 | $45.24 | $45.59 | $44.75 | 120,088 |
| 2022-05-04 | $45.15 | $46.43 | $44.99 | $46.43 | $45.58 | 252,770 |
| 2022-05-03 | $44.79 | $45.84 | $44.51 | $45.31 | $44.48 | 157,720 |
| 2022-05-02 | $45.10 | $47.06 | $43.76 | $44.88 | $44.05 | 294,266 |
| 2022-04-29 | $48.43 | $48.79 | $47.43 | $47.44 | $46.57 | 144,006 |
| 2022-04-28 | $48.29 | $48.70 | $47.64 | $48.65 | $47.76 | 102,797 |
| 2022-04-27 | $47.62 | $48.28 | $47.36 | $48.01 | $47.13 | 90,445 |
| 2022-04-26 | $47.85 | $48.29 | $47.47 | $47.53 | $46.66 | 87,047 |
| 2022-04-25 | $48.04 | $48.41 | $47.16 | $48.33 | $47.44 | 147,362 |
| 2022-04-22 | $49.60 | $49.60 | $48.31 | $48.34 | $47.45 | 108,910 |
| 2022-04-21 | $50.00 | $50.33 | $49.42 | $49.57 | $48.66 | 107,039 |
| 2022-04-20 | $49.00 | $49.68 | $48.89 | $49.67 | $48.76 | 151,662 |
| 2022-04-19 | $48.81 | $48.98 | $48.60 | $48.66 | $47.76 | 130,143 |
| 2022-04-18 | $48.44 | $49.04 | $48.44 | $48.87 | $47.97 | 82,593 |
| 2022-04-14 | $48.53 | $48.96 | $48.53 | $48.73 | $47.83 | 88,119 |
| 2022-04-13 | $48.26 | $48.81 | $48.04 | $48.59 | $47.70 | 96,289 |
| 2022-04-12 | $48.64 | $49.06 | $48.27 | $48.49 | $47.60 | 153,155 |
| 2022-04-11 | $48.52 | $49.06 | $48.49 | $48.57 | $47.68 | 108,564 |
| 2022-04-08 | $47.93 | $48.68 | $47.85 | $48.43 | $47.54 | 134,754 |
| 2022-04-07 | $48.01 | $48.14 | $47.39 | $47.74 | $46.86 | 348,943 |
| 2022-04-06 | $47.94 | $48.55 | $47.77 | $48.01 | $47.13 | 140,377 |
| 2022-04-05 | $47.99 | $48.63 | $47.83 | $47.94 | $47.06 | 148,626 |
| 2022-04-04 | $49.50 | $49.50 | $47.73 | $48.21 | $47.32 | 212,047 |
| 2022-04-01 | $49.07 | $49.47 | $48.85 | $49.45 | $48.54 | 162,564 |
| 2022-03-31 | $49.15 | $49.50 | $48.61 | $48.62 | $47.73 | 190,393 |
| 2022-03-30 | $49.22 | $49.37 | $49.02 | $49.15 | $48.25 | 116,781 |
| 2022-03-29 | $49.40 | $49.47 | $48.90 | $49.22 | $48.31 | 129,197 |
| 2022-03-28 | $49.17 | $49.17 | $48.58 | $48.88 | $47.98 | 88,165 |
| 2022-03-25 | $48.85 | $49.16 | $48.65 | $49.15 | $48.25 | 90,694 |
| 2022-03-24 | $48.28 | $49.04 | $48.28 | $48.69 | $47.79 | 109,834 |
| 2022-03-23 | $48.25 | $48.46 | $48.02 | $48.16 | $47.27 | 186,828 |
| 2022-03-22 | $48.90 | $49.05 | $48.29 | $48.47 | $47.58 | 145,636 |
| 2022-03-21 | $47.98 | $48.55 | $47.74 | $48.50 | $47.61 | 170,215 |
| 2022-03-18 | $47.51 | $47.90 | $46.94 | $47.76 | $46.88 | 632,836 |
| 2022-03-17 | $47.00 | $47.70 | $46.97 | $47.62 | $46.74 | 238,527 |
| 2022-03-16 | $47.09 | $47.42 | $46.76 | $47.38 | $46.51 | 205,219 |
| 2022-03-15 | $47.01 | $47.46 | $46.18 | $46.68 | $45.82 | 173,441 |
| 2022-03-14 | $45.44 | $46.82 | $45.44 | $46.67 | $45.81 | 277,296 |
| 2022-03-11 | $45.07 | $45.45 | $44.66 | $44.76 | $43.94 | 152,217 |
| 2022-03-10 | $44.29 | $44.94 | $43.97 | $44.82 | $44.00 | 140,163 |
| 2022-03-09 | $44.99 | $45.28 | $44.52 | $44.75 | $43.93 | 135,218 |
| 2022-03-08 | $44.07 | $44.76 | $43.35 | $43.83 | $43.02 | 197,062 |
| 2022-03-07 | $44.81 | $45.21 | $43.52 | $43.53 | $42.73 | 177,395 |
| 2022-03-04 | $45.09 | $45.39 | $44.74 | $45.15 | $44.32 | 137,307 |
| 2022-03-03 | $45.73 | $46.29 | $45.62 | $45.85 | $45.01 | 249,479 |
| 2022-03-02 | $44.90 | $45.99 | $44.90 | $45.70 | $44.86 | 263,981 |
| 2022-03-01 | $45.35 | $45.50 | $44.41 | $44.52 | $43.70 | 230,416 |
| 2022-02-28 | $45.11 | $46.20 | $44.52 | $45.70 | $44.86 | 267,323 |
| 2022-02-25 | $44.40 | $46.22 | $44.34 | $46.12 | $45.27 | 144,739 |
| 2022-02-24 | $43.97 | $43.99 | $42.87 | $43.88 | $43.07 | 298,122 |
| 2022-02-23 | $46.33 | $46.33 | $44.90 | $45.05 | $44.22 | 323,561 |
| 2022-02-22 | $45.89 | $46.34 | $45.59 | $46.08 | $45.23 | 212,860 |
| 2022-02-18 | $45.89 | $46.53 | $45.83 | $46.14 | $45.29 | 168,129 |
| 2022-02-17 | $48.92 | $49.24 | $48.38 | $48.52 | $45.27 | 306,430 |
| 2022-02-16 | $48.70 | $49.40 | $48.70 | $48.97 | $45.69 | 188,827 |
| 2022-02-15 | $47.94 | $48.85 | $47.86 | $48.80 | $45.53 | 240,778 |
| 2022-02-14 | $47.63 | $47.91 | $46.80 | $47.55 | $44.37 | 322,047 |
| 2022-02-11 | $47.74 | $48.11 | $47.16 | $47.39 | $44.22 | 183,097 |
| 2022-02-10 | $47.90 | $48.16 | $47.50 | $47.61 | $44.42 | 258,499 |
| 2022-02-09 | $47.79 | $48.08 | $47.59 | $47.99 | $44.78 | 229,896 |
| 2022-02-08 | $47.40 | $47.94 | $47.02 | $47.74 | $44.54 | 184,789 |
| 2022-02-07 | $46.78 | $47.80 | $46.67 | $46.87 | $43.73 | 302,421 |
| 2022-02-04 | $46.77 | $47.29 | $46.44 | $46.87 | $43.73 | 128,973 |
| 2022-02-03 | $46.79 | $46.93 | $46.49 | $46.64 | $43.52 | 80,953 |
| 2022-02-02 | $46.15 | $46.74 | $46.11 | $46.68 | $43.56 | 100,333 |
| 2022-02-01 | $45.56 | $46.15 | $45.30 | $46.11 | $43.02 | 108,443 |
| 2022-01-31 | $45.05 | $45.96 | $44.85 | $45.91 | $42.84 | 72,119 |
| 2022-01-28 | $45.31 | $45.56 | $44.54 | $45.33 | $42.30 | 97,886 |
| 2022-01-27 | $45.45 | $46.38 | $44.83 | $45.32 | $42.29 | 88,871 |
| 2022-01-26 | $45.11 | $45.98 | $44.98 | $45.28 | $42.25 | 255,856 |
| 2022-01-25 | $44.81 | $45.15 | $43.61 | $44.72 | $41.73 | 163,216 |
| 2022-01-24 | $44.55 | $45.24 | $43.70 | $45.19 | $42.17 | 133,060 |
| 2022-01-21 | $45.21 | $45.45 | $44.63 | $44.72 | $41.73 | 89,003 |
| 2022-01-20 | $45.65 | $46.43 | $45.31 | $45.37 | $42.33 | 124,406 |
| 2022-01-19 | $46.61 | $46.62 | $45.30 | $45.38 | $42.34 | 103,567 |
| 2022-01-18 | $47.10 | $47.10 | $46.23 | $46.28 | $43.18 | 96,799 |
| 2022-01-14 | $46.63 | $47.25 | $46.47 | $47.02 | $43.87 | 167,119 |
| 2022-01-13 | $46.84 | $47.51 | $46.84 | $47.09 | $43.94 | 62,999 |
| 2022-01-12 | $46.95 | $47.09 | $46.42 | $46.83 | $43.70 | 90,549 |
| 2022-01-11 | $46.92 | $47.05 | $46.19 | $46.83 | $43.70 | 124,548 |
| 2022-01-10 | $47.05 | $47.12 | $46.39 | $46.65 | $43.53 | 142,852 |
| 2022-01-07 | $45.67 | $46.79 | $45.63 | $46.74 | $43.61 | 149,568 |
| 2022-01-06 | $45.71 | $46.26 | $45.36 | $45.55 | $42.50 | 154,000 |
| 2022-01-05 | $45.80 | $46.24 | $45.05 | $45.12 | $42.10 | 125,462 |
| 2022-01-04 | $45.12 | $45.97 | $45.08 | $45.68 | $42.62 | 211,783 |
| 2022-01-03 | $44.43 | $44.98 | $44.43 | $44.69 | $41.70 | 126,670 |
| 2021-12-31 | $44.04 | $44.36 | $43.96 | $44.08 | $41.13 | 74,980 |
| 2021-12-30 | $44.53 | $44.68 | $44.02 | $44.11 | $41.16 | 62,454 |
| 2021-12-29 | $44.42 | $44.77 | $44.37 | $44.58 | $41.60 | 111,347 |
| 2021-12-28 | $43.98 | $44.76 | $43.98 | $44.46 | $41.48 | 90,445 |
| 2021-12-27 | $43.75 | $44.17 | $43.52 | $44.12 | $41.17 | 70,547 |
| 2021-12-23 | $43.58 | $44.10 | $43.58 | $43.78 | $40.85 | 75,693 |
| 2021-12-22 | $43.20 | $43.46 | $42.98 | $43.24 | $40.35 | 81,044 |
| 2021-12-21 | $42.84 | $43.73 | $42.84 | $43.18 | $40.29 | 99,866 |
| 2021-12-20 | $42.71 | $42.77 | $42.06 | $42.41 | $39.57 | 94,442 |
| 2021-12-17 | $44.31 | $44.31 | $43.22 | $43.33 | $40.43 | 217,359 |
| 2021-12-16 | $44.50 | $44.80 | $44.21 | $44.41 | $41.44 | 111,897 |
| 2021-12-15 | $44.12 | $44.35 | $43.85 | $44.17 | $41.21 | 84,552 |
| 2021-12-14 | $43.39 | $44.30 | $43.39 | $44.22 | $41.26 | 276,364 |
| 2021-12-13 | $43.93 | $43.93 | $43.33 | $43.36 | $40.46 | 91,991 |
| 2021-12-10 | $44.31 | $44.57 | $44.02 | $44.11 | $41.16 | 56,064 |
| 2021-12-09 | $43.59 | $44.30 | $43.58 | $44.09 | $41.14 | 88,899 |
| 2021-12-08 | $43.83 | $44.00 | $43.58 | $43.81 | $40.88 | 71,733 |
| 2021-12-07 | $43.79 | $44.08 | $43.58 | $43.79 | $40.86 | 98,068 |
| 2021-12-06 | $43.28 | $44.08 | $43.14 | $43.53 | $40.62 | 132,183 |
| 2021-12-03 | $43.09 | $43.30 | $42.72 | $43.05 | $40.17 | 101,757 |
| 2021-12-02 | $42.04 | $43.31 | $42.04 | $43.17 | $40.28 | 113,937 |
| 2021-12-01 | $42.43 | $43.18 | $41.69 | $41.79 | $38.99 | 107,693 |
| 2021-11-30 | $42.50 | $42.50 | $41.51 | $41.64 | $38.85 | 178,303 |
| 2021-11-29 | $43.68 | $43.68 | $42.93 | $43.06 | $40.18 | 77,852 |
| 2021-11-26 | $43.60 | $43.73 | $42.82 | $43.28 | $40.38 | 57,697 |
| 2021-11-24 | $44.90 | $45.28 | $44.75 | $44.91 | $41.90 | 146,377 |
| 2021-11-23 | $44.62 | $45.41 | $44.62 | $45.34 | $42.31 | 97,337 |
| 2021-11-22 | $43.92 | $44.66 | $43.84 | $44.36 | $41.39 | 75,896 |
| 2021-11-19 | $44.31 | $44.51 | $43.58 | $43.68 | $40.76 | 122,461 |
| 2021-11-18 | $45.34 | $45.46 | $44.55 | $44.69 | $41.70 | 72,939 |
| 2021-11-17 | $45.22 | $45.44 | $45.01 | $45.27 | $42.24 | 104,134 |
| 2021-11-16 | $45.24 | $45.60 | $45.09 | $45.39 | $42.35 | 116,117 |
| 2021-11-15 | $45.46 | $45.46 | $44.95 | $45.11 | $42.09 | 169,004 |
| 2021-11-12 | $45.20 | $45.29 | $44.86 | $45.20 | $42.17 | 108,495 |
| 2021-11-11 | $45.63 | $45.80 | $45.19 | $45.62 | $42.21 | 236,533 |
| 2021-11-10 | $45.52 | $46.01 | $45.27 | $45.68 | $42.27 | 107,114 |
| 2021-11-09 | $45.63 | $45.88 | $45.17 | $45.33 | $41.94 | 151,540 |
| 2021-11-08 | $45.93 | $46.10 | $45.59 | $45.92 | $42.49 | 74,505 |
| 2021-11-05 | $45.51 | $46.16 | $45.41 | $45.85 | $42.42 | 83,137 |
| 2021-11-04 | $46.12 | $46.30 | $44.67 | $45.26 | $41.88 | 126,570 |
| 2021-11-03 | $46.03 | $46.51 | $45.62 | $46.24 | $42.79 | 135,073 |
| 2021-11-02 | $46.05 | $46.59 | $46.04 | $46.35 | $42.89 | 139,374 |
| 2021-11-01 | $46.16 | $46.65 | $45.41 | $46.03 | $42.59 | 288,353 |
| 2021-10-29 | $45.45 | $45.80 | $44.83 | $44.86 | $41.51 | 166,151 |
| 2021-10-28 | $45.32 | $45.75 | $45.25 | $45.54 | $42.14 | 101,253 |
| 2021-10-27 | $45.81 | $45.95 | $44.92 | $45.04 | $41.68 | 257,502 |
| 2021-10-26 | $46.17 | $46.17 | $45.65 | $45.77 | $42.35 | 97,611 |
| 2021-10-25 | $46.09 | $46.22 | $45.67 | $46.19 | $42.74 | 111,355 |
| 2021-10-22 | $45.86 | $46.15 | $45.62 | $45.95 | $42.52 | 71,391 |
| 2021-10-21 | $46.14 | $46.20 | $45.54 | $45.85 | $42.42 | 71,615 |
| 2021-10-20 | $45.25 | $46.07 | $44.84 | $46.01 | $42.57 | 80,745 |
| 2021-10-19 | $45.33 | $45.44 | $45.08 | $45.20 | $41.82 | 88,626 |
| 2021-10-18 | $45.13 | $45.39 | $44.83 | $44.91 | $41.55 | 93,580 |
| 2021-10-15 | $45.59 | $45.80 | $45.27 | $45.35 | $41.96 | 146,620 |
| 2021-10-14 | $44.86 | $45.20 | $44.51 | $45.13 | $41.76 | 107,228 |
| 2021-10-13 | $44.64 | $44.74 | $43.91 | $44.65 | $41.31 | 86,272 |
| 2021-10-12 | $44.59 | $45.08 | $44.53 | $44.74 | $41.40 | 127,403 |
| 2021-10-11 | $44.89 | $45.35 | $44.50 | $44.54 | $41.21 | 136,388 |
| 2021-10-08 | $44.40 | $44.86 | $44.37 | $44.69 | $41.35 | 126,587 |
| 2021-10-07 | $44.29 | $44.97 | $44.23 | $44.36 | $41.05 | 229,212 |
| 2021-10-06 | $42.92 | $44.09 | $42.70 | $44.09 | $40.80 | 194,959 |
| 2021-10-05 | $42.57 | $43.46 | $42.11 | $43.27 | $40.04 | 156,046 |
| 2021-10-04 | $42.60 | $43.22 | $42.26 | $42.40 | $39.23 | 131,749 |
| 2021-10-01 | $41.97 | $42.88 | $41.82 | $42.59 | $39.41 | 115,440 |
| 2021-09-30 | $42.84 | $43.13 | $41.96 | $41.96 | $38.83 | 118,696 |
| 2021-09-29 | $42.25 | $42.70 | $42.25 | $42.65 | $39.46 | 98,739 |
| 2021-09-28 | $42.84 | $43.37 | $42.09 | $42.24 | $39.08 | 128,779 |
| 2021-09-27 | $41.86 | $43.03 | $41.86 | $42.83 | $39.63 | 176,093 |
| 2021-09-24 | $41.59 | $42.23 | $41.59 | $41.69 | $38.58 | 122,055 |
| 2021-09-23 | $41.80 | $42.20 | $41.72 | $41.77 | $38.65 | 179,341 |
| 2021-09-22 | $41.99 | $42.18 | $41.60 | $41.65 | $38.54 | 253,098 |
| 2021-09-21 | $42.35 | $42.68 | $41.66 | $41.66 | $38.55 | 126,580 |
| 2021-09-20 | $41.97 | $42.34 | $41.44 | $42.02 | $38.88 | 205,119 |
| 2021-09-17 | $43.25 | $43.48 | $42.73 | $42.73 | $39.54 | 1,608,921 |
| 2021-09-16 | $43.63 | $43.79 | $43.11 | $43.15 | $39.93 | 133,124 |
| 2021-09-15 | $43.06 | $43.78 | $43.06 | $43.53 | $40.28 | 132,277 |
| 2021-09-14 | $43.52 | $43.87 | $43.04 | $43.18 | $39.95 | 162,839 |
| 2021-09-13 | $42.84 | $43.64 | $42.84 | $43.54 | $40.29 | 147,786 |
| 2021-09-10 | $43.33 | $43.33 | $42.29 | $42.42 | $39.25 | 148,843 |
| 2021-09-09 | $43.58 | $44.21 | $42.98 | $43.00 | $39.79 | 126,053 |
| 2021-09-08 | $43.58 | $44.21 | $43.41 | $43.71 | $40.44 | 301,255 |
| 2021-09-07 | $44.35 | $44.35 | $43.64 | $43.73 | $40.46 | 122,769 |
| 2021-09-03 | $44.51 | $44.77 | $44.12 | $44.16 | $40.86 | 113,755 |
| 2021-09-02 | $44.72 | $44.72 | $44.32 | $44.53 | $41.20 | 105,933 |
| 2021-09-01 | $44.58 | $44.86 | $44.18 | $44.57 | $41.24 | 136,027 |
| 2021-08-31 | $44.08 | $44.61 | $44.01 | $44.35 | $41.04 | 142,604 |
| 2021-08-30 | $44.48 | $44.48 | $43.44 | $44.00 | $40.71 | 158,256 |
| 2021-08-27 | $44.02 | $44.44 | $43.69 | $44.35 | $41.04 | 140,617 |
| 2021-08-26 | $44.02 | $44.07 | $43.73 | $43.87 | $40.59 | 186,539 |
| 2021-08-25 | $43.25 | $44.19 | $43.21 | $44.05 | $40.76 | 264,329 |
| 2021-08-24 | $43.43 | $43.57 | $43.10 | $43.29 | $40.06 | 159,495 |
| 2021-08-23 | $43.19 | $43.48 | $43.17 | $43.26 | $40.03 | 78,180 |
| 2021-08-20 | $42.50 | $43.23 | $42.39 | $42.98 | $39.77 | 76,915 |
| 2021-08-19 | $42.62 | $43.16 | $42.47 | $42.59 | $39.41 | 115,854 |
| 2021-08-18 | $43.08 | $43.50 | $42.96 | $43.02 | $39.81 | 75,827 |
| 2021-08-17 | $43.14 | $43.46 | $42.98 | $43.22 | $39.99 | 120,654 |
| 2021-08-16 | $43.27 | $43.91 | $43.20 | $43.39 | $40.15 | 89,695 |
| 2021-08-13 | $44.02 | $44.21 | $43.53 | $43.61 | $40.35 | 123,041 |
| 2021-08-12 | $44.70 | $44.82 | $44.32 | $44.50 | $40.82 | 159,846 |
| 2021-08-11 | $44.60 | $44.67 | $44.27 | $44.66 | $40.97 | 97,669 |
| 2021-08-10 | $43.28 | $44.72 | $43.28 | $44.30 | $40.64 | 123,841 |
| 2021-08-09 | $44.22 | $44.51 | $44.07 | $44.28 | $40.62 | 64,644 |
| 2021-08-06 | $44.00 | $44.44 | $43.82 | $44.28 | $40.62 | 155,163 |
| 2021-08-05 | $43.38 | $43.65 | $43.11 | $43.60 | $39.99 | 124,791 |
| 2021-08-04 | $43.44 | $43.81 | $43.23 | $43.25 | $39.67 | 102,393 |
| 2021-08-03 | $43.99 | $44.39 | $43.54 | $43.99 | $40.35 | 169,929 |
| 2021-08-02 | $44.23 | $44.97 | $43.71 | $43.80 | $40.18 | 197,938 |
| 2021-07-30 | $43.82 | $44.57 | $43.82 | $44.01 | $40.37 | 165,930 |
| 2021-07-29 | $43.86 | $44.29 | $43.45 | $44.08 | $40.43 | 131,409 |
| 2021-07-28 | $43.88 | $44.33 | $43.26 | $43.55 | $39.95 | 217,936 |
| 2021-07-27 | $43.64 | $44.23 | $43.31 | $43.95 | $40.32 | 141,604 |
| 2021-07-26 | $43.78 | $44.25 | $43.77 | $43.97 | $40.33 | 137,194 |
| 2021-07-23 | $44.06 | $44.27 | $43.42 | $43.80 | $40.18 | 239,126 |
| 2021-07-22 | $44.31 | $44.34 | $43.69 | $43.72 | $40.10 | 113,640 |
| 2021-07-21 | $44.50 | $45.09 | $44.50 | $44.58 | $40.89 | 132,122 |
| 2021-07-20 | $42.98 | $44.71 | $42.98 | $44.17 | $40.52 | 322,553 |
| 2021-07-19 | $43.84 | $43.84 | $42.65 | $42.85 | $39.31 | 156,879 |
| 2021-07-16 | $44.99 | $44.99 | $44.37 | $44.50 | $40.82 | 131,495 |
| 2021-07-15 | $44.07 | $44.84 | $44.07 | $44.83 | $41.12 | 219,961 |
| 2021-07-14 | $44.44 | $44.80 | $44.10 | $44.30 | $40.64 | 145,271 |
| 2021-07-13 | $44.76 | $44.93 | $44.31 | $44.38 | $40.71 | 154,696 |
| 2021-07-12 | $44.78 | $45.32 | $44.78 | $44.95 | $41.23 | 214,419 |
| 2021-07-09 | $44.54 | $44.96 | $44.49 | $44.95 | $41.23 | 195,823 |
| 2021-07-08 | $44.38 | $44.58 | $43.76 | $43.92 | $40.29 | 194,631 |
| 2021-07-07 | $44.85 | $45.44 | $44.82 | $45.25 | $41.51 | 128,850 |
| 2021-07-06 | $44.95 | $45.02 | $44.11 | $45.02 | $41.30 | 709,664 |
| 2021-07-02 | $45.84 | $45.84 | $44.81 | $45.22 | $41.48 | 317,151 |
| 2021-07-01 | $45.70 | $46.09 | $45.38 | $46.06 | $42.25 | 161,680 |
| 2021-06-30 | $45.36 | $45.55 | $45.28 | $45.49 | $41.73 | 116,635 |
| 2021-06-29 | $45.84 | $45.94 | $45.28 | $45.39 | $41.64 | 113,442 |
| 2021-06-28 | $46.19 | $46.19 | $45.34 | $45.55 | $41.78 | 121,999 |
| 2021-06-25 | $45.90 | $46.46 | $45.76 | $46.36 | $42.53 | 218,977 |
| 2021-06-24 | $45.67 | $45.95 | $45.37 | $45.82 | $42.03 | 111,174 |
| 2021-06-23 | $45.49 | $45.60 | $45.10 | $45.31 | $41.56 | 132,691 |
| 2021-06-22 | $45.61 | $45.74 | $45.35 | $45.43 | $41.67 | 112,931 |
| 2021-06-21 | $44.84 | $45.79 | $44.84 | $45.65 | $41.87 | 199,191 |
| 2021-06-18 | $45.70 | $45.74 | $44.57 | $44.59 | $40.90 | 218,807 |
| 2021-06-17 | $47.30 | $47.34 | $45.87 | $46.25 | $42.43 | 118,434 |
| 2021-06-16 | $47.63 | $47.90 | $47.28 | $47.38 | $43.46 | 120,437 |
| 2021-06-15 | $47.51 | $47.97 | $47.07 | $47.77 | $43.82 | 91,732 |
| 2021-06-14 | $47.71 | $47.71 | $47.13 | $47.34 | $43.42 | 72,193 |
| 2021-06-11 | $47.57 | $47.96 | $47.40 | $47.71 | $43.76 | 82,182 |
| 2021-06-10 | $47.99 | $48.10 | $47.44 | $47.48 | $43.55 | 102,185 |
| 2021-06-09 | $48.13 | $48.13 | $47.52 | $47.64 | $43.70 | 128,559 |
| 2021-06-08 | $47.23 | $48.30 | $47.07 | $48.19 | $44.20 | 282,610 |
| 2021-06-07 | $48.09 | $48.09 | $47.35 | $47.47 | $43.54 | 98,001 |
| 2021-06-04 | $47.92 | $48.02 | $47.49 | $47.94 | $43.98 | 134,116 |
| 2021-06-03 | $47.44 | $47.94 | $47.22 | $47.77 | $43.82 | 106,688 |
| 2021-06-02 | $48.21 | $48.30 | $47.64 | $47.68 | $43.74 | 128,263 |
| 2021-06-01 | $48.02 | $48.39 | $47.78 | $47.99 | $44.02 | 127,040 |
| 2021-05-28 | $47.72 | $47.90 | $47.26 | $47.81 | $43.86 | 138,770 |
| 2021-05-27 | $47.23 | $47.57 | $46.98 | $47.48 | $43.55 | 132,226 |
| 2021-05-26 | $46.99 | $47.36 | $46.80 | $46.97 | $43.09 | 215,850 |
| 2021-05-25 | $47.62 | $47.77 | $46.80 | $46.86 | $42.98 | 269,760 |
| 2021-05-24 | $47.51 | $47.94 | $47.41 | $47.72 | $43.77 | 145,414 |
| 2021-05-21 | $47.37 | $48.60 | $47.32 | $47.43 | $43.51 | 169,929 |
| 2021-05-20 | $46.97 | $47.53 | $46.86 | $47.32 | $43.41 | 264,110 |
| 2021-05-19 | $46.62 | $47.04 | $46.18 | $46.92 | $43.04 | 98,271 |
| 2021-05-18 | $47.29 | $47.50 | $47.04 | $47.09 | $43.20 | 148,808 |
| 2021-05-17 | $47.68 | $47.78 | $47.21 | $47.43 | $43.51 | 104,434 |
| 2021-05-14 | $47.22 | $47.87 | $47.14 | $47.80 | $43.85 | 119,804 |
| 2021-05-13 | $46.10 | $47.70 | $46.10 | $47.45 | $43.18 | 143,313 |
| 2021-05-12 | $47.09 | $47.32 | $46.22 | $46.25 | $42.09 | 158,710 |
| 2021-05-11 | $47.91 | $47.95 | $46.94 | $47.04 | $42.81 | 153,708 |
| 2021-05-10 | $48.64 | $49.08 | $48.20 | $48.21 | $43.87 | 171,958 |
| 2021-05-07 | $47.69 | $48.35 | $47.68 | $48.34 | $43.99 | 156,096 |
| 2021-05-06 | $47.75 | $48.29 | $47.54 | $48.20 | $43.87 | 164,966 |
| 2021-05-05 | $47.57 | $47.67 | $47.19 | $47.51 | $43.24 | 100,249 |
| 2021-05-04 | $47.61 | $47.86 | $47.20 | $47.63 | $43.35 | 139,663 |
| 2021-05-03 | $47.31 | $48.26 | $47.00 | $47.67 | $43.38 | 386,208 |
| 2021-04-30 | $47.16 | $47.53 | $46.90 | $46.93 | $42.71 | 197,512 |
| 2021-04-29 | $47.08 | $47.46 | $47.00 | $47.26 | $43.01 | 109,999 |
| 2021-04-28 | $47.02 | $47.03 | $46.23 | $46.68 | $42.48 | 232,214 |
| 2021-04-27 | $47.02 | $47.09 | $46.69 | $47.03 | $42.80 | 90,820 |
| 2021-04-26 | $47.59 | $47.85 | $46.99 | $47.05 | $42.82 | 112,493 |
| 2021-04-23 | $46.14 | $47.36 | $46.10 | $47.34 | $43.08 | 269,611 |
| 2021-04-22 | $46.78 | $46.80 | $46.22 | $46.22 | $42.06 | 127,957 |
| 2021-04-21 | $46.48 | $47.25 | $46.27 | $46.90 | $42.68 | 301,925 |
| 2021-04-20 | $46.72 | $46.82 | $46.36 | $46.48 | $42.30 | 154,883 |
| 2021-04-19 | $46.98 | $47.04 | $46.65 | $46.70 | $42.50 | 148,443 |
| 2021-04-16 | $46.85 | $47.00 | $46.49 | $46.76 | $42.55 | 118,563 |
| 2021-04-15 | $46.76 | $46.76 | $46.29 | $46.47 | $42.29 | 119,894 |
| 2021-04-14 | $46.09 | $46.93 | $46.09 | $46.58 | $42.39 | 160,817 |
| 2021-04-13 | $46.50 | $46.56 | $45.86 | $46.20 | $42.04 | 167,838 |
| 2021-04-12 | $46.03 | $46.56 | $45.81 | $46.49 | $42.31 | 217,390 |
| 2021-04-09 | $46.01 | $46.15 | $45.40 | $46.08 | $41.94 | 156,721 |
| 2021-04-08 | $45.90 | $46.24 | $45.44 | $45.80 | $41.68 | 236,342 |
| 2021-04-07 | $46.17 | $46.26 | $45.75 | $46.22 | $42.06 | 143,807 |
| 2021-04-06 | $46.16 | $46.74 | $45.89 | $46.20 | $42.04 | 502,398 |
| 2021-04-05 | $46.29 | $46.57 | $45.87 | $46.17 | $42.02 | 346,426 |
| 2021-04-01 | $44.64 | $45.83 | $44.41 | $45.81 | $41.69 | 226,642 |
| 2021-03-31 | $45.85 | $45.87 | $44.59 | $44.63 | $40.62 | 404,014 |
| 2021-03-30 | $45.83 | $46.21 | $45.55 | $45.94 | $41.81 | 235,055 |
| 2021-03-29 | $45.24 | $45.70 | $45.19 | $45.53 | $41.44 | 185,804 |
| 2021-03-26 | $45.54 | $45.83 | $45.13 | $45.52 | $41.43 | 163,636 |
| 2021-03-25 | $44.25 | $45.27 | $43.75 | $45.23 | $41.16 | 184,581 |
| 2021-03-24 | $44.90 | $45.35 | $44.27 | $44.34 | $40.35 | 297,995 |
| 2021-03-23 | $44.64 | $45.06 | $44.20 | $44.68 | $40.66 | 273,950 |
| 2021-03-22 | $45.62 | $45.71 | $44.76 | $44.94 | $40.90 | 234,960 |
| 2021-03-19 | $46.77 | $46.77 | $45.92 | $45.96 | $41.83 | 330,766 |
| 2021-03-18 | $46.82 | $47.69 | $46.52 | $46.90 | $42.68 | 339,691 |
| 2021-03-17 | $45.74 | $46.53 | $45.61 | $46.40 | $42.23 | 190,132 |
| 2021-03-16 | $45.98 | $46.01 | $45.29 | $45.84 | $41.72 | 132,427 |
| 2021-03-15 | $46.19 | $46.37 | $45.60 | $46.27 | $42.11 | 131,784 |
| 2021-03-12 | $46.15 | $46.72 | $45.91 | $46.28 | $42.12 | 165,122 |
| 2021-03-11 | $45.71 | $45.97 | $45.21 | $45.72 | $41.61 | 198,035 |
| 2021-03-10 | $45.41 | $46.16 | $45.15 | $45.95 | $41.82 | 199,420 |
| 2021-03-09 | $45.34 | $45.90 | $44.62 | $45.09 | $41.03 | 268,760 |
| 2021-03-08 | $44.70 | $45.95 | $44.35 | $45.57 | $41.47 | 197,520 |
| 2021-03-05 | $43.97 | $44.62 | $43.60 | $44.38 | $40.39 | 175,972 |
| 2021-03-04 | $43.64 | $43.78 | $42.59 | $43.30 | $39.41 | 198,046 |
| 2021-03-03 | $43.15 | $44.38 | $42.97 | $43.66 | $39.73 | 166,270 |
| 2021-03-02 | $43.06 | $43.42 | $42.83 | $43.09 | $39.21 | 209,672 |
| 2021-03-01 | $43.25 | $43.81 | $43.01 | $43.16 | $39.28 | 369,854 |
| 2021-02-26 | $43.03 | $43.47 | $42.41 | $42.54 | $38.71 | 337,886 |
| 2021-02-25 | $44.97 | $44.97 | $43.20 | $43.22 | $39.33 | 286,939 |
| 2021-02-24 | $44.31 | $44.73 | $44.07 | $44.61 | $40.60 | 581,901 |
| 2021-02-23 | $44.29 | $44.46 | $43.74 | $44.20 | $40.22 | 310,384 |
| 2021-02-22 | $43.43 | $44.21 | $43.23 | $44.17 | $40.20 | 362,812 |
| 2021-02-19 | $43.62 | $44.08 | $43.03 | $43.67 | $39.74 | 404,807 |
| 2021-02-18 | $44.44 | $44.73 | $43.94 | $43.94 | $38.98 | 269,729 |
| 2021-02-17 | $43.86 | $44.73 | $43.84 | $44.66 | $39.62 | 277,404 |
| 2021-02-16 | $43.67 | $44.28 | $43.61 | $43.80 | $38.86 | 216,951 |
| 2021-02-12 | $43.85 | $44.09 | $42.79 | $43.22 | $38.34 | 155,566 |
| 2021-02-11 | $42.55 | $43.83 | $42.55 | $43.82 | $38.87 | 330,044 |
| 2021-02-10 | $43.21 | $43.27 | $42.40 | $42.55 | $37.75 | 176,616 |
| 2021-02-09 | $42.76 | $43.18 | $41.93 | $43.13 | $38.26 | 240,358 |
| 2021-02-08 | $43.00 | $43.00 | $41.05 | $42.69 | $37.87 | 478,785 |
| 2021-02-05 | $40.50 | $41.06 | $40.50 | $40.76 | $36.16 | 137,140 |
| 2021-02-04 | $39.64 | $40.93 | $39.57 | $40.49 | $35.92 | 178,762 |
| 2021-02-03 | $39.24 | $39.53 | $38.94 | $39.41 | $34.96 | 182,945 |
| 2021-02-02 | $39.26 | $39.65 | $38.66 | $39.42 | $34.97 | 114,785 |
| 2021-02-01 | $38.73 | $38.93 | $38.30 | $38.87 | $34.48 | 246,809 |
| 2021-01-29 | $39.08 | $39.10 | $38.31 | $38.42 | $34.08 | 156,741 |
| 2021-01-28 | $39.00 | $39.76 | $38.74 | $39.34 | $34.90 | 184,973 |
| 2021-01-27 | $38.85 | $39.06 | $38.19 | $38.45 | $34.11 | 416,883 |
| 2021-01-26 | $40.09 | $40.17 | $39.12 | $39.19 | $34.77 | 177,815 |
| 2021-01-25 | $39.72 | $39.98 | $39.31 | $39.94 | $35.43 | 112,669 |
| 2021-01-22 | $40.21 | $40.41 | $39.80 | $39.97 | $35.46 | 142,774 |
| 2021-01-21 | $41.41 | $41.53 | $40.49 | $40.50 | $35.93 | 139,070 |
| 2021-01-20 | $40.96 | $41.34 | $40.83 | $41.28 | $36.62 | 150,609 |
| 2021-01-19 | $40.45 | $41.10 | $40.19 | $40.90 | $36.28 | 165,359 |
| 2021-01-15 | $39.50 | $40.63 | $39.50 | $40.38 | $35.82 | 280,126 |
| 2021-01-14 | $40.07 | $40.17 | $39.29 | $40.13 | $35.60 | 121,073 |
| 2021-01-13 | $40.05 | $40.15 | $39.44 | $39.80 | $35.31 | 121,438 |
| 2021-01-12 | $39.66 | $40.00 | $39.38 | $39.85 | $35.35 | 102,968 |
| 2021-01-11 | $39.46 | $39.66 | $39.22 | $39.42 | $34.97 | 105,598 |
| 2021-01-08 | $40.25 | $40.25 | $39.05 | $39.72 | $35.24 | 300,014 |
| 2021-01-07 | $39.45 | $40.29 | $39.34 | $40.27 | $35.72 | 273,625 |
| 2021-01-06 | $39.00 | $40.45 | $39.00 | $40.36 | $35.80 | 176,127 |
| 2021-01-05 | $38.06 | $38.54 | $37.57 | $38.25 | $33.93 | 288,108 |
| 2021-01-04 | $39.00 | $39.04 | $37.80 | $38.02 | $33.73 | 193,284 |
| 2020-12-31 | $38.42 | $38.99 | $38.24 | $38.96 | $34.56 | 120,186 |
| 2020-12-30 | $38.28 | $38.92 | $38.21 | $38.44 | $34.10 | 81,676 |
| 2020-12-29 | $38.66 | $38.98 | $38.09 | $38.23 | $33.91 | 126,441 |
| 2020-12-28 | $38.80 | $39.12 | $38.35 | $38.58 | $34.22 | 164,172 |
| 2020-12-24 | $38.60 | $38.68 | $37.98 | $38.64 | $34.28 | 69,140 |
| 2020-12-23 | $38.21 | $39.10 | $38.21 | $38.48 | $34.14 | 571,477 |
| 2020-12-22 | $38.44 | $38.64 | $37.90 | $37.95 | $33.67 | 247,910 |
| 2020-12-21 | $38.47 | $38.47 | $37.50 | $38.44 | $34.10 | 300,897 |
| 2020-12-18 | $38.26 | $38.76 | $38.07 | $38.44 | $34.10 | 1,148,394 |
| 2020-12-17 | $38.76 | $38.76 | $38.08 | $38.38 | $34.05 | 380,674 |
| 2020-12-16 | $38.61 | $38.88 | $38.27 | $38.75 | $34.38 | 245,910 |
| 2020-12-15 | $37.59 | $38.47 | $37.44 | $38.37 | $34.04 | 179,753 |
| 2020-12-14 | $37.97 | $37.98 | $37.31 | $37.39 | $33.17 | 231,624 |
| 2020-12-11 | $36.78 | $37.66 | $36.78 | $37.58 | $33.34 | 283,096 |
| 2020-12-10 | $36.72 | $37.29 | $36.51 | $37.20 | $33.00 | 283,656 |
| 2020-12-09 | $36.37 | $36.94 | $36.06 | $36.84 | $32.68 | 285,225 |
| 2020-12-08 | $35.72 | $36.22 | $35.72 | $36.15 | $32.07 | 117,443 |
| 2020-12-07 | $36.30 | $36.60 | $35.96 | $36.08 | $32.01 | 283,661 |
| 2020-12-04 | $36.47 | $36.64 | $36.26 | $36.49 | $32.37 | 319,532 |
| 2020-12-03 | $35.70 | $36.39 | $35.42 | $36.21 | $32.12 | 283,748 |
| 2020-12-02 | $35.21 | $35.76 | $35.21 | $35.64 | $31.62 | 202,590 |
| 2020-12-01 | $35.13 | $35.43 | $34.85 | $35.33 | $31.34 | 199,693 |
| 2020-11-30 | $35.00 | $35.07 | $34.27 | $34.51 | $30.61 | 516,136 |
| 2020-11-27 | $35.52 | $35.75 | $34.98 | $35.10 | $31.14 | 137,603 |
| 2020-11-25 | $35.76 | $35.76 | $34.97 | $35.56 | $31.55 | 494,328 |
| 2020-11-24 | $35.33 | $35.99 | $34.94 | $35.97 | $31.91 | 214,110 |
| 2020-11-23 | $35.46 | $35.65 | $34.81 | $35.04 | $31.08 | 176,318 |
| 2020-11-20 | $34.87 | $35.41 | $34.56 | $35.08 | $31.12 | 186,414 |
| 2020-11-19 | $35.22 | $35.29 | $34.55 | $35.10 | $31.14 | 216,509 |
| 2020-11-18 | $35.98 | $35.99 | $35.45 | $35.55 | $31.54 | 229,028 |
| 2020-11-17 | $35.22 | $35.88 | $34.89 | $35.58 | $31.56 | 165,973 |
| 2020-11-16 | $35.71 | $35.92 | $35.34 | $35.76 | $31.72 | 164,967 |
| 2020-11-13 | $34.30 | $34.93 | $34.11 | $34.85 | $30.92 | 97,744 |
| 2020-11-12 | $34.45 | $34.63 | $33.95 | $34.27 | $30.08 | 110,184 |
| 2020-11-11 | $35.25 | $35.40 | $34.44 | $34.71 | $30.47 | 126,497 |
| 2020-11-10 | $35.06 | $35.30 | $34.72 | $35.19 | $30.89 | 177,286 |
| 2020-11-09 | $34.43 | $35.44 | $34.25 | $34.82 | $30.56 | 327,455 |
| 2020-11-06 | $32.46 | $32.76 | $32.27 | $32.57 | $28.59 | 185,025 |
| 2020-11-05 | $32.14 | $32.74 | $31.79 | $32.48 | $28.51 | 232,440 |
| 2020-11-04 | $31.93 | $32.72 | $31.31 | $32.11 | $28.19 | 248,821 |
| 2020-11-03 | $32.00 | $33.22 | $31.99 | $32.43 | $28.47 | 374,253 |
| 2020-11-02 | $30.78 | $31.95 | $30.56 | $31.66 | $27.79 | 385,659 |
| 2020-10-30 | $29.15 | $29.87 | $29.15 | $29.79 | $26.15 | 342,883 |
| 2020-10-29 | $28.82 | $29.40 | $28.37 | $29.25 | $25.68 | 220,573 |
| 2020-10-28 | $28.47 | $29.01 | $28.43 | $28.80 | $25.28 | 330,240 |
| 2020-10-27 | $29.68 | $29.68 | $29.00 | $29.00 | $25.46 | 234,922 |
| 2020-10-26 | $30.43 | $30.43 | $29.59 | $29.78 | $26.14 | 214,851 |
| 2020-10-23 | $30.58 | $30.84 | $30.35 | $30.73 | $26.97 | 123,473 |
| 2020-10-22 | $30.54 | $30.83 | $30.33 | $30.43 | $26.71 | 185,853 |
| 2020-10-21 | $29.86 | $30.66 | $29.73 | $30.56 | $26.83 | 190,851 |
| 2020-10-20 | $29.62 | $29.87 | $29.43 | $29.69 | $26.06 | 150,877 |
| 2020-10-19 | $30.05 | $30.14 | $29.28 | $29.29 | $25.71 | 160,599 |
| 2020-10-16 | $29.80 | $30.20 | $29.75 | $30.01 | $26.34 | 203,028 |
| 2020-10-15 | $29.65 | $30.10 | $29.54 | $29.83 | $26.18 | 141,750 |
| 2020-10-14 | $30.30 | $30.60 | $30.00 | $30.00 | $26.33 | 149,138 |
| 2020-10-13 | $31.05 | $31.31 | $30.23 | $30.28 | $26.58 | 212,277 |
| 2020-10-12 | $30.83 | $31.57 | $30.58 | $31.27 | $27.45 | 289,824 |
| 2020-10-09 | $31.41 | $31.66 | $30.94 | $30.98 | $27.19 | 208,123 |
| 2020-10-08 | $31.05 | $31.44 | $30.87 | $31.26 | $27.44 | 171,853 |
| 2020-10-07 | $30.65 | $30.91 | $30.40 | $30.72 | $26.97 | 205,481 |
| 2020-10-06 | $31.19 | $31.28 | $30.38 | $30.48 | $26.75 | 216,471 |
| 2020-10-05 | $30.75 | $31.06 | $30.57 | $30.84 | $27.07 | 243,541 |
| 2020-10-02 | $29.67 | $30.50 | $29.67 | $30.38 | $26.67 | 139,678 |
| 2020-10-01 | $30.23 | $30.27 | $29.68 | $30.06 | $26.39 | 149,061 |
| 2020-09-30 | $29.90 | $30.34 | $29.77 | $29.99 | $26.32 | 225,719 |
| 2020-09-29 | $30.29 | $30.30 | $29.39 | $29.83 | $26.18 | 233,132 |
| 2020-09-28 | $29.98 | $30.90 | $29.98 | $30.47 | $26.75 | 287,624 |
| 2020-09-25 | $29.64 | $30.06 | $29.53 | $29.71 | $26.08 | 318,207 |
| 2020-09-24 | $29.76 | $30.45 | $29.41 | $29.96 | $26.30 | 638,515 |
| 2020-09-23 | $30.34 | $30.72 | $29.67 | $29.68 | $26.05 | 524,347 |
| 2020-09-22 | $30.50 | $31.13 | $30.14 | $30.30 | $26.60 | 262,351 |
| 2020-09-21 | $30.89 | $31.12 | $29.96 | $30.49 | $26.76 | 238,423 |
| 2020-09-18 | $32.29 | $32.51 | $31.54 | $31.54 | $27.69 | 384,462 |
| 2020-09-17 | $31.31 | $32.40 | $31.22 | $32.32 | $28.37 | 363,149 |
| 2020-09-16 | $31.01 | $32.21 | $30.91 | $31.78 | $27.90 | 235,468 |
| 2020-09-15 | $31.52 | $31.52 | $30.89 | $31.00 | $27.21 | 546,054 |
| 2020-09-14 | $31.27 | $31.58 | $31.18 | $31.39 | $27.55 | 257,336 |
| 2020-09-11 | $31.01 | $31.43 | $30.81 | $31.15 | $27.34 | 155,686 |
| 2020-09-10 | $31.69 | $31.92 | $30.98 | $30.98 | $27.19 | 278,197 |
| 2020-09-09 | $31.47 | $32.16 | $31.31 | $31.64 | $27.77 | 197,580 |
| 2020-09-08 | $31.88 | $31.88 | $30.84 | $31.19 | $27.38 | 401,246 |
| 2020-09-04 | $32.69 | $32.80 | $31.76 | $32.02 | $28.11 | 283,355 |
| 2020-09-03 | $32.50 | $33.56 | $31.94 | $32.13 | $28.20 | 286,477 |
| 2020-09-02 | $32.14 | $32.62 | $31.83 | $32.30 | $28.35 | 571,379 |
| 2020-09-01 | $31.86 | $32.38 | $31.68 | $32.12 | $28.19 | 240,077 |
| 2020-08-31 | $33.00 | $33.00 | $32.16 | $32.17 | $28.24 | 222,884 |
| 2020-08-28 | $33.28 | $33.30 | $32.50 | $32.93 | $28.91 | 283,303 |
| 2020-08-27 | $32.61 | $33.54 | $32.61 | $33.10 | $29.05 | 183,545 |
| 2020-08-26 | $32.78 | $32.78 | $32.16 | $32.43 | $28.47 | 196,608 |
| 2020-08-25 | $33.07 | $33.20 | $32.65 | $32.76 | $28.76 | 139,477 |
| 2020-08-24 | $31.75 | $32.61 | $31.75 | $32.61 | $28.62 | 279,945 |
| 2020-08-21 | $31.91 | $32.17 | $31.64 | $31.80 | $27.91 | 149,851 |
| 2020-08-20 | $32.15 | $32.36 | $32.01 | $32.03 | $28.12 | 158,750 |
| 2020-08-19 | $32.71 | $32.95 | $32.40 | $32.51 | $28.54 | 126,161 |
| 2020-08-18 | $32.97 | $33.29 | $32.68 | $32.75 | $28.75 | 129,916 |
| 2020-08-17 | $33.75 | $33.84 | $32.94 | $33.05 | $29.01 | 137,744 |
| 2020-08-14 | $33.56 | $34.06 | $33.51 | $33.76 | $29.63 | 111,716 |
| 2020-08-13 | $34.01 | $34.25 | $33.66 | $34.14 | $29.64 | 148,573 |
| 2020-08-12 | $35.29 | $35.29 | $34.11 | $34.34 | $29.82 | 191,067 |
| 2020-08-11 | $35.16 | $36.05 | $34.39 | $34.65 | $30.09 | 222,173 |
| 2020-08-10 | $34.50 | $35.02 | $34.35 | $34.57 | $30.02 | 186,200 |
| 2020-08-07 | $32.76 | $34.20 | $32.65 | $34.16 | $29.66 | 223,442 |
| 2020-08-06 | $32.55 | $33.19 | $32.55 | $32.95 | $28.61 | 131,856 |
| 2020-08-05 | $32.49 | $33.00 | $32.47 | $32.71 | $28.40 | 230,138 |
| 2020-08-04 | $33.00 | $33.22 | $32.28 | $32.29 | $28.04 | 335,510 |
| 2020-08-03 | $33.30 | $33.77 | $31.78 | $32.96 | $28.62 | 379,036 |
| 2020-07-31 | $33.45 | $33.53 | $32.90 | $33.30 | $28.91 | 261,621 |
| 2020-07-30 | $33.58 | $33.79 | $33.30 | $33.66 | $29.23 | 247,529 |
| 2020-07-29 | $33.58 | $34.46 | $33.58 | $34.17 | $29.67 | 325,636 |
| 2020-07-28 | $33.67 | $33.71 | $33.40 | $33.46 | $29.05 | 210,950 |
| 2020-07-27 | $33.76 | $33.86 | $33.32 | $33.66 | $29.23 | 215,531 |
| 2020-07-24 | $34.26 | $34.43 | $33.80 | $33.94 | $29.47 | 121,775 |
| 2020-07-23 | $33.89 | $34.40 | $33.75 | $34.14 | $29.64 | 173,191 |
| 2020-07-22 | $33.58 | $34.03 | $33.33 | $33.97 | $29.50 | 130,768 |
| 2020-07-21 | $33.25 | $34.13 | $33.25 | $33.77 | $29.32 | 199,492 |
| 2020-07-20 | $33.57 | $33.57 | $32.90 | $33.00 | $28.65 | 295,259 |
| 2020-07-17 | $33.15 | $33.79 | $32.92 | $33.65 | $29.22 | 325,648 |
| 2020-07-16 | $32.27 | $33.20 | $31.91 | $33.10 | $28.74 | 280,672 |
| 2020-07-15 | $32.71 | $32.76 | $32.11 | $32.45 | $28.18 | 220,594 |
| 2020-07-14 | $31.19 | $32.16 | $30.93 | $32.03 | $27.81 | 195,659 |
| 2020-07-13 | $31.51 | $31.76 | $30.74 | $31.32 | $27.19 | 221,486 |
| 2020-07-10 | $29.71 | $31.29 | $29.71 | $31.26 | $27.14 | 340,067 |
| 2020-07-09 | $30.52 | $30.52 | $29.47 | $29.71 | $25.80 | 187,133 |
| 2020-07-08 | $30.49 | $31.01 | $30.22 | $30.65 | $26.61 | 210,915 |
| 2020-07-07 | $31.24 | $31.34 | $30.46 | $30.53 | $26.51 | 213,521 |
| 2020-07-06 | $31.95 | $32.00 | $31.17 | $31.53 | $27.38 | 215,827 |
| 2020-07-02 | $32.36 | $32.47 | $31.23 | $31.27 | $27.15 | 222,308 |
| 2020-07-01 | $32.10 | $32.26 | $31.41 | $31.60 | $27.44 | 363,864 |
| 2020-06-30 | $31.83 | $32.31 | $31.54 | $32.15 | $27.91 | 314,706 |
| 2020-06-29 | $31.67 | $32.01 | $31.30 | $31.88 | $27.68 | 248,049 |
| 2020-06-26 | $31.89 | $32.04 | $31.13 | $31.44 | $27.30 | 460,974 |
| 2020-06-25 | $31.54 | $32.39 | $31.25 | $32.32 | $28.06 | 292,580 |
| 2020-06-24 | $32.24 | $32.24 | $31.19 | $31.73 | $27.55 | 592,510 |
| 2020-06-23 | $33.01 | $33.32 | $32.47 | $32.67 | $28.37 | 232,260 |
| 2020-06-22 | $32.56 | $32.68 | $31.93 | $32.57 | $28.28 | 346,422 |
| 2020-06-19 | $33.49 | $33.59 | $32.20 | $32.55 | $28.26 | 283,598 |
| 2020-06-18 | $32.25 | $33.20 | $32.02 | $32.84 | $28.51 | 325,080 |
| 2020-06-17 | $32.37 | $33.16 | $32.01 | $32.33 | $28.07 | 317,901 |
| 2020-06-16 | $33.50 | $33.62 | $32.16 | $32.40 | $28.13 | 301,716 |
| 2020-06-15 | $30.83 | $32.49 | $30.81 | $32.38 | $28.11 | 285,509 |
| 2020-06-12 | $32.50 | $33.54 | $31.50 | $32.03 | $27.81 | 354,879 |
| 2020-06-11 | $32.00 | $32.73 | $31.06 | $31.10 | $27.00 | 556,230 |
| 2020-06-10 | $33.64 | $34.21 | $32.61 | $33.46 | $29.05 | 561,099 |
| 2020-06-09 | $34.57 | $34.87 | $33.72 | $33.90 | $29.43 | 465,798 |
| 2020-06-08 | $35.05 | $35.30 | $34.46 | $35.30 | $30.65 | 241,472 |
| 2020-06-05 | $33.63 | $34.67 | $33.29 | $34.14 | $29.64 | 307,166 |
| 2020-06-04 | $31.41 | $32.26 | $31.00 | $32.23 | $27.98 | 381,502 |
| 2020-06-03 | $31.28 | $32.54 | $31.15 | $31.63 | $27.46 | 538,052 |
| 2020-06-02 | $29.88 | $30.97 | $29.80 | $30.56 | $26.53 | 450,444 |
| 2020-06-01 | $30.30 | $30.30 | $29.57 | $29.76 | $25.84 | 262,183 |
| 2020-05-29 | $30.73 | $30.99 | $30.06 | $30.23 | $26.25 | 313,804 |
| 2020-05-28 | $31.65 | $31.85 | $31.10 | $31.14 | $27.04 | 603,698 |
| 2020-05-27 | $32.23 | $32.42 | $31.10 | $31.46 | $27.32 | 344,890 |
| 2020-05-26 | $30.71 | $31.30 | $30.59 | $31.05 | $26.96 | 517,992 |
| 2020-05-22 | $29.48 | $29.77 | $29.14 | $29.65 | $25.74 | 502,356 |
| 2020-05-21 | $28.07 | $29.47 | $27.93 | $29.26 | $25.41 | 429,254 |
| 2020-05-20 | $27.65 | $28.29 | $27.50 | $28.11 | $24.41 | 652,550 |
| 2020-05-19 | $27.66 | $27.78 | $27.07 | $27.25 | $23.66 | 218,846 |
| 2020-05-18 | $27.12 | $27.85 | $26.79 | $27.67 | $24.03 | 717,996 |
| 2020-05-15 | $25.57 | $26.09 | $25.18 | $26.00 | $22.58 | 327,512 |
| 2020-05-14 | $26.25 | $26.69 | $25.28 | $26.19 | $22.42 | 653,661 |
| 2020-05-13 | $27.50 | $27.74 | $26.70 | $26.77 | $22.92 | 391,958 |
| 2020-05-12 | $28.99 | $29.06 | $27.85 | $27.86 | $23.85 | 192,096 |
| 2020-05-11 | $29.14 | $29.40 | $28.19 | $28.99 | $24.82 | 187,891 |
| 2020-05-08 | $29.09 | $29.61 | $28.72 | $29.46 | $25.22 | 232,657 |
| 2020-05-07 | $27.18 | $29.23 | $27.18 | $28.55 | $24.44 | 340,364 |
| 2020-05-06 | $29.25 | $29.25 | $27.83 | $27.94 | $23.92 | 274,812 |
| 2020-05-05 | $30.73 | $31.08 | $28.94 | $29.06 | $24.88 | 302,977 |
| 2020-05-04 | $28.93 | $30.90 | $27.18 | $30.58 | $26.18 | 473,805 |
| 2020-05-01 | $30.81 | $30.86 | $29.08 | $29.08 | $24.90 | 318,515 |
| 2020-04-30 | $32.26 | $32.32 | $31.16 | $31.58 | $27.04 | 225,523 |
| 2020-04-29 | $32.98 | $33.46 | $32.43 | $32.74 | $28.03 | 314,562 |
| 2020-04-28 | $31.75 | $32.79 | $31.75 | $32.25 | $27.61 | 249,109 |
| 2020-04-27 | $29.93 | $31.07 | $29.93 | $30.95 | $26.50 | 191,101 |
| 2020-04-24 | $30.13 | $30.55 | $29.41 | $29.81 | $25.52 | 477,366 |
| 2020-04-23 | $30.74 | $31.01 | $29.89 | $29.92 | $25.61 | 199,305 |
| 2020-04-22 | $31.80 | $31.80 | $30.54 | $30.58 | $26.18 | 393,921 |
| 2020-04-21 | $31.09 | $31.76 | $30.78 | $31.00 | $26.54 | 315,409 |
| 2020-04-20 | $32.44 | $32.48 | $31.50 | $31.72 | $27.16 | 179,480 |
| 2020-04-17 | $32.05 | $32.83 | $31.90 | $32.73 | $28.02 | 270,375 |
| 2020-04-16 | $31.53 | $31.72 | $30.19 | $31.08 | $26.61 | 298,818 |
| 2020-04-15 | $32.65 | $32.65 | $31.25 | $31.35 | $26.84 | 216,592 |
| 2020-04-14 | $33.10 | $33.64 | $32.62 | $33.43 | $28.62 | 326,644 |
| 2020-04-13 | $33.79 | $33.79 | $32.22 | $32.47 | $27.80 | 213,486 |
| 2020-04-09 | $32.50 | $34.22 | $32.47 | $33.74 | $28.88 | 287,138 |
| 2020-04-08 | $31.01 | $32.82 | $30.30 | $32.38 | $27.72 | 296,492 |
| 2020-04-07 | $31.32 | $32.14 | $30.75 | $30.85 | $26.41 | 249,094 |
| 2020-04-06 | $28.79 | $30.22 | $28.50 | $29.88 | $25.58 | 477,911 |
| 2020-04-03 | $27.47 | $28.21 | $27.32 | $27.64 | $23.66 | 414,165 |
| 2020-04-02 | $28.12 | $29.97 | $27.43 | $27.82 | $23.82 | 542,407 |
| 2020-04-01 | $29.73 | $30.08 | $27.96 | $28.29 | $24.22 | 372,386 |
| 2020-03-31 | $32.72 | $32.72 | $30.88 | $31.04 | $26.57 | 267,674 |
| 2020-03-30 | $32.03 | $33.24 | $31.15 | $32.98 | $28.23 | 248,528 |
| 2020-03-27 | $31.60 | $32.83 | $29.84 | $31.99 | $27.39 | 313,428 |
| 2020-03-26 | $31.12 | $32.77 | $30.62 | $32.62 | $27.93 | 260,016 |
| 2020-03-25 | $30.62 | $32.17 | $30.15 | $30.63 | $26.22 | 1,002,950 |
| 2020-03-24 | $28.22 | $30.63 | $27.59 | $30.25 | $25.90 | 416,204 |
| 2020-03-23 | $28.49 | $29.29 | $26.52 | $27.19 | $23.28 | 470,212 |
| 2020-03-20 | $31.37 | $31.68 | $28.71 | $29.01 | $24.84 | 452,742 |
| 2020-03-19 | $31.44 | $32.28 | $30.40 | $31.00 | $26.54 | 515,258 |
| 2020-03-18 | $30.00 | $32.09 | $27.83 | $31.98 | $27.38 | 535,568 |
| 2020-03-17 | $30.83 | $31.99 | $28.08 | $31.95 | $27.35 | 374,920 |
| 2020-03-16 | $32.66 | $33.62 | $30.13 | $30.27 | $25.91 | 417,603 |
| 2020-03-13 | $35.63 | $35.95 | $33.24 | $35.46 | $30.36 | 414,846 |
| 2020-03-12 | $37.24 | $37.80 | $33.45 | $33.46 | $28.64 | 395,441 |
| 2020-03-11 | $40.04 | $40.04 | $38.37 | $38.77 | $33.19 | 396,255 |
| 2020-03-10 | $40.84 | $41.39 | $39.14 | $41.10 | $35.19 | 382,885 |
| 2020-03-09 | $39.65 | $40.49 | $39.00 | $39.77 | $34.05 | 391,571 |
| 2020-03-06 | $41.41 | $43.01 | $41.41 | $42.99 | $36.80 | 408,814 |
| 2020-03-05 | $42.67 | $43.15 | $42.24 | $42.62 | $36.49 | 321,074 |
| 2020-03-04 | $43.42 | $44.16 | $42.89 | $43.99 | $37.66 | 258,049 |
| 2020-03-03 | $44.50 | $44.77 | $42.45 | $42.75 | $36.60 | 430,579 |
| 2020-03-02 | $41.59 | $44.59 | $41.51 | $44.58 | $38.16 | 441,442 |
| 2020-02-28 | $41.90 | $41.93 | $40.67 | $41.58 | $35.60 | 560,273 |
| 2020-02-27 | $43.53 | $43.82 | $42.54 | $42.77 | $36.61 | 494,254 |
| 2020-02-26 | $45.84 | $46.23 | $44.17 | $44.34 | $37.96 | 570,953 |
| 2020-02-25 | $46.55 | $46.76 | $45.36 | $45.70 | $39.12 | 297,338 |
| 2020-02-24 | $46.27 | $47.05 | $45.95 | $46.64 | $39.93 | 280,109 |
| 2020-02-21 | $47.91 | $47.97 | $46.88 | $47.29 | $40.48 | 193,755 |
| 2020-02-20 | $49.65 | $50.45 | $49.56 | $50.35 | $41.05 | 349,540 |
| 2020-02-19 | $49.94 | $50.03 | $49.65 | $49.83 | $40.62 | 125,009 |
| 2020-02-18 | $50.30 | $50.38 | $49.68 | $49.81 | $40.61 | 174,259 |
| 2020-02-14 | $50.24 | $50.44 | $49.71 | $50.36 | $41.06 | 217,035 |
| 2020-02-13 | $49.84 | $50.35 | $49.72 | $50.20 | $40.92 | 200,615 |
| 2020-02-12 | $50.88 | $50.88 | $49.63 | $50.00 | $40.76 | 199,456 |
| 2020-02-11 | $51.18 | $51.30 | $50.04 | $50.72 | $41.35 | 348,155 |
| 2020-02-10 | $49.45 | $51.30 | $49.18 | $50.81 | $41.42 | 502,018 |
| 2020-02-07 | $46.87 | $47.34 | $46.82 | $46.85 | $38.19 | 166,487 |
| 2020-02-06 | $47.34 | $47.60 | $46.93 | $47.02 | $38.33 | 124,841 |
| 2020-02-05 | $46.47 | $47.37 | $46.29 | $47.14 | $38.43 | 138,660 |
| 2020-02-04 | $45.93 | $46.41 | $45.84 | $46.07 | $37.56 | 105,629 |
| 2020-02-03 | $44.82 | $46.02 | $44.82 | $45.46 | $37.06 | 185,444 |
| 2020-01-31 | $45.56 | $45.66 | $44.62 | $44.63 | $36.38 | 125,875 |
| 2020-01-30 | $44.66 | $45.67 | $44.66 | $45.60 | $37.17 | 102,322 |
| 2020-01-29 | $45.00 | $45.36 | $44.80 | $44.89 | $36.60 | 152,598 |
| 2020-01-28 | $44.82 | $45.44 | $44.82 | $44.97 | $36.66 | 163,749 |
| 2020-01-27 | $44.17 | $44.69 | $44.17 | $44.50 | $36.28 | 208,532 |
| 2020-01-24 | $44.79 | $45.08 | $44.56 | $44.75 | $36.48 | 137,426 |
| 2020-01-23 | $45.58 | $46.09 | $44.05 | $44.75 | $36.48 | 346,843 |
| 2020-01-22 | $46.01 | $46.25 | $45.65 | $46.12 | $37.60 | 97,401 |
| 2020-01-21 | $45.91 | $46.00 | $45.64 | $45.76 | $37.31 | 130,155 |
| 2020-01-17 | $45.74 | $45.97 | $45.44 | $45.97 | $37.48 | 204,484 |
| 2020-01-16 | $44.94 | $45.60 | $44.75 | $45.59 | $37.17 | 188,629 |
| 2020-01-15 | $44.48 | $44.98 | $44.48 | $44.67 | $36.42 | 133,872 |
| 2020-01-14 | $44.47 | $44.87 | $44.33 | $44.62 | $36.38 | 101,891 |
| 2020-01-13 | $44.53 | $44.65 | $44.25 | $44.55 | $36.32 | 151,057 |
| 2020-01-10 | $45.19 | $45.20 | $44.47 | $44.52 | $36.29 | 130,993 |
| 2020-01-09 | $44.68 | $45.14 | $44.68 | $45.14 | $36.80 | 142,164 |
| 2020-01-08 | $44.50 | $44.90 | $44.34 | $44.60 | $36.36 | 136,727 |
| 2020-01-07 | $44.71 | $44.95 | $44.27 | $44.41 | $36.20 | 117,957 |
| 2020-01-06 | $44.99 | $45.04 | $44.61 | $44.82 | $36.54 | 135,374 |
| 2020-01-03 | $44.64 | $45.29 | $44.61 | $45.28 | $36.91 | 259,880 |
| 2020-01-02 | $45.11 | $45.17 | $44.56 | $44.95 | $36.64 | 163,460 |
| 2019-12-31 | $44.39 | $44.84 | $44.38 | $44.81 | $36.53 | 266,257 |
| 2019-12-30 | $44.55 | $44.60 | $44.30 | $44.47 | $36.25 | 132,778 |
| 2019-12-27 | $44.36 | $44.52 | $44.21 | $44.46 | $36.25 | 139,353 |
| 2019-12-26 | $44.08 | $44.44 | $43.90 | $44.30 | $36.11 | 162,046 |
| 2019-12-24 | $44.09 | $44.32 | $43.93 | $44.16 | $36.00 | 56,964 |
| 2019-12-23 | $44.99 | $44.99 | $43.93 | $44.06 | $35.92 | 135,503 |
| 2019-12-20 | $44.77 | $45.11 | $44.28 | $44.65 | $36.40 | 1,147,582 |
| 2019-12-19 | $44.64 | $44.64 | $44.16 | $44.46 | $36.25 | 335,999 |
| 2019-12-18 | $45.30 | $45.35 | $44.59 | $44.71 | $36.45 | 147,411 |
| 2019-12-17 | $45.09 | $45.55 | $45.09 | $45.28 | $36.91 | 224,436 |
| 2019-12-16 | $44.69 | $45.16 | $44.33 | $45.06 | $36.73 | 252,939 |
| 2019-12-13 | $44.42 | $44.64 | $44.16 | $44.40 | $36.20 | 198,215 |
| 2019-12-12 | $43.86 | $44.50 | $43.85 | $44.35 | $36.16 | 219,539 |
| 2019-12-11 | $43.78 | $43.95 | $43.41 | $43.84 | $35.74 | 182,481 |
| 2019-12-10 | $44.05 | $44.14 | $43.57 | $43.83 | $35.73 | 192,104 |
| 2019-12-09 | $44.04 | $44.24 | $43.74 | $44.06 | $35.92 | 179,111 |
| 2019-12-06 | $43.55 | $43.88 | $43.51 | $43.81 | $35.72 | 114,710 |
| 2019-12-05 | $43.42 | $43.46 | $43.12 | $43.43 | $35.41 | 167,726 |
| 2019-12-04 | $43.01 | $43.66 | $42.97 | $43.36 | $35.35 | 197,050 |
| 2019-12-03 | $43.66 | $43.73 | $42.96 | $43.05 | $35.10 | 164,362 |
| 2019-12-02 | $44.83 | $44.83 | $44.00 | $44.08 | $35.94 | 121,989 |
| 2019-11-29 | $44.29 | $44.72 | $44.28 | $44.72 | $36.46 | 178,287 |
| 2019-11-27 | $44.46 | $44.46 | $44.05 | $44.29 | $36.11 | 329,966 |
| 2019-11-26 | $44.23 | $44.38 | $44.12 | $44.30 | $36.11 | 164,818 |
| 2019-11-25 | $44.18 | $44.39 | $43.90 | $44.14 | $35.98 | 294,089 |
| 2019-11-22 | $43.75 | $44.24 | $43.75 | $44.09 | $35.94 | 151,955 |
| 2019-11-21 | $44.40 | $44.52 | $43.79 | $43.96 | $35.84 | 112,022 |
| 2019-11-20 | $44.21 | $44.80 | $43.99 | $44.44 | $36.23 | 242,757 |
| 2019-11-19 | $44.36 | $44.63 | $44.12 | $44.13 | $35.98 | 582,750 |
| 2019-11-18 | $44.06 | $44.42 | $44.02 | $44.32 | $36.13 | 137,379 |
| 2019-11-15 | $44.61 | $44.74 | $44.04 | $44.20 | $36.03 | 183,760 |
| 2019-11-14 | $44.38 | $44.64 | $44.30 | $44.52 | $36.29 | 254,242 |
| 2019-11-13 | $44.36 | $44.57 | $44.14 | $44.45 | $36.24 | 96,712 |
| 2019-11-12 | $44.45 | $44.68 | $44.21 | $44.59 | $36.35 | 217,035 |
| 2019-11-11 | $44.23 | $44.53 | $44.00 | $44.30 | $36.11 | 329,617 |
| 2019-11-08 | $44.54 | $44.81 | $44.42 | $44.50 | $36.28 | 108,449 |
| 2019-11-07 | $44.81 | $45.12 | $44.61 | $44.61 | $36.37 | 227,273 |
| 2019-11-06 | $45.29 | $45.45 | $44.81 | $45.12 | $36.50 | 158,037 |
| 2019-11-05 | $44.76 | $45.41 | $44.76 | $45.13 | $36.51 | 199,160 |
| 2019-11-04 | $45.31 | $45.32 | $44.52 | $44.70 | $36.16 | 174,951 |
| 2019-11-01 | $45.14 | $45.29 | $44.83 | $44.90 | $36.32 | 164,899 |
| 2019-10-31 | $44.51 | $44.93 | $44.08 | $44.84 | $36.27 | 316,022 |
| 2019-10-30 | $44.68 | $44.87 | $44.17 | $44.61 | $36.08 | 313,429 |
| 2019-10-29 | $44.00 | $44.72 | $43.85 | $44.72 | $36.17 | 406,227 |
| 2019-10-28 | $43.00 | $45.00 | $42.31 | $44.13 | $35.70 | 588,192 |
| 2019-10-25 | $45.25 | $45.49 | $45.11 | $45.39 | $36.72 | 198,490 |
| 2019-10-24 | $45.93 | $46.09 | $44.99 | $45.11 | $36.49 | 175,306 |
| 2019-10-23 | $46.03 | $46.27 | $45.39 | $45.77 | $37.02 | 370,535 |
| 2019-10-22 | $47.46 | $47.46 | $45.88 | $45.95 | $37.17 | 239,856 |
| 2019-10-21 | $47.25 | $47.65 | $46.88 | $47.62 | $38.52 | 149,116 |
| 2019-10-18 | $46.86 | $47.07 | $46.78 | $46.96 | $37.99 | 82,573 |
| 2019-10-17 | $47.01 | $47.27 | $46.63 | $46.90 | $37.94 | 98,946 |
| 2019-10-16 | $47.01 | $47.01 | $46.61 | $46.88 | $37.92 | 88,170 |
| 2019-10-15 | $47.25 | $47.47 | $47.16 | $47.18 | $38.16 | 96,014 |
| 2019-10-14 | $47.19 | $47.42 | $47.17 | $47.21 | $38.19 | 77,003 |
| 2019-10-11 | $47.75 | $47.89 | $47.30 | $47.41 | $38.35 | 152,833 |
| 2019-10-10 | $47.18 | $47.67 | $46.99 | $47.16 | $38.15 | 221,461 |
| 2019-10-09 | $47.35 | $47.59 | $46.83 | $47.23 | $38.20 | 111,167 |
| 2019-10-08 | $47.80 | $47.80 | $47.06 | $47.08 | $38.08 | 146,108 |
| 2019-10-07 | $48.16 | $48.58 | $48.03 | $48.20 | $38.99 | 99,707 |
| 2019-10-04 | $47.27 | $48.39 | $47.27 | $48.30 | $39.07 | 115,940 |
| 2019-10-03 | $47.35 | $47.59 | $46.99 | $47.29 | $38.25 | 93,542 |
| 2019-10-02 | $48.02 | $48.02 | $47.11 | $47.28 | $38.24 | 153,506 |
| 2019-10-01 | $49.29 | $49.42 | $48.29 | $48.33 | $39.09 | 166,638 |
| 2019-09-30 | $49.04 | $49.28 | $48.82 | $49.25 | $39.84 | 135,983 |
| 2019-09-27 | $49.14 | $49.23 | $48.65 | $48.92 | $39.57 | 98,890 |
| 2019-09-26 | $48.97 | $49.31 | $48.91 | $49.02 | $39.65 | 107,609 |
| 2019-09-25 | $49.76 | $49.76 | $48.97 | $49.11 | $39.72 | 226,448 |
| 2019-09-24 | $49.83 | $50.47 | $49.62 | $49.74 | $40.23 | 172,336 |
| 2019-09-23 | $48.90 | $49.98 | $48.90 | $49.89 | $40.36 | 149,186 |
| 2019-09-20 | $49.50 | $49.69 | $49.09 | $49.19 | $39.79 | 169,705 |
| 2019-09-19 | $49.50 | $49.73 | $49.31 | $49.45 | $40.00 | 64,000 |
| 2019-09-18 | $49.52 | $49.69 | $49.27 | $49.57 | $40.10 | 77,650 |
| 2019-09-17 | $49.54 | $49.70 | $49.39 | $49.63 | $40.15 | 84,330 |
| 2019-09-16 | $49.12 | $49.68 | $48.82 | $49.53 | $40.06 | 255,031 |
| 2019-09-13 | $49.08 | $49.36 | $48.86 | $49.23 | $39.82 | 236,442 |
| 2019-09-12 | $48.64 | $49.26 | $48.37 | $48.95 | $39.60 | 171,188 |
| 2019-09-11 | $48.21 | $48.65 | $47.94 | $48.55 | $39.27 | 311,117 |
| 2019-09-10 | $48.08 | $48.09 | $47.27 | $48.09 | $38.90 | 190,227 |
| 2019-09-09 | $48.17 | $48.17 | $47.46 | $47.92 | $38.76 | 105,207 |
| 2019-09-06 | $47.72 | $48.17 | $47.72 | $47.95 | $38.79 | 75,736 |
| 2019-09-05 | $47.87 | $48.09 | $47.46 | $47.84 | $38.70 | 81,595 |
| 2019-09-04 | $47.34 | $47.55 | $47.02 | $47.46 | $38.39 | 79,523 |
| 2019-09-03 | $46.91 | $47.10 | $46.57 | $46.84 | $37.89 | 93,688 |
| 2019-08-30 | $46.93 | $47.23 | $46.62 | $47.13 | $38.12 | 134,348 |
| 2019-08-29 | $46.80 | $47.01 | $46.59 | $46.69 | $37.77 | 122,763 |
| 2019-08-28 | $46.33 | $46.65 | $46.14 | $46.39 | $37.52 | 125,807 |
| 2019-08-27 | $46.70 | $47.11 | $46.31 | $46.35 | $37.49 | 161,955 |
| 2019-08-26 | $46.22 | $46.48 | $46.11 | $46.45 | $37.57 | 146,278 |
| 2019-08-23 | $46.83 | $47.44 | $45.97 | $46.00 | $37.21 | 188,941 |
| 2019-08-22 | $47.22 | $47.78 | $46.71 | $47.22 | $38.20 | 77,788 |
| 2019-08-21 | $47.09 | $47.24 | $46.84 | $47.00 | $38.02 | 121,083 |
| 2019-08-20 | $47.59 | $47.59 | $46.80 | $46.83 | $37.88 | 154,208 |
| 2019-08-19 | $47.76 | $47.76 | $47.22 | $47.63 | $38.53 | 164,283 |
| 2019-08-16 | $46.36 | $47.38 | $46.30 | $47.16 | $38.15 | 253,478 |
| 2019-08-15 | $46.47 | $46.84 | $46.09 | $46.44 | $37.29 | 363,936 |
| 2019-08-14 | $47.56 | $47.57 | $46.32 | $46.37 | $37.23 | 228,804 |
| 2019-08-13 | $47.36 | $48.17 | $47.07 | $48.08 | $38.60 | 251,320 |
| 2019-08-12 | $47.91 | $48.21 | $47.15 | $47.39 | $38.05 | 96,100 |
| 2019-08-09 | $48.15 | $48.47 | $47.99 | $48.20 | $38.70 | 118,776 |
| 2019-08-08 | $47.53 | $48.51 | $47.15 | $48.47 | $38.92 | 187,344 |
| 2019-08-07 | $46.86 | $47.57 | $46.36 | $47.24 | $37.93 | 271,668 |
| 2019-08-06 | $46.55 | $47.44 | $46.50 | $47.33 | $38.00 | 274,950 |
| 2019-08-05 | $48.57 | $48.57 | $45.84 | $46.31 | $37.18 | 309,770 |
| 2019-08-02 | $47.04 | $47.28 | $46.83 | $47.08 | $37.80 | 156,693 |
| 2019-08-01 | $47.68 | $48.02 | $46.98 | $47.15 | $37.86 | 203,498 |
| 2019-07-31 | $47.89 | $48.19 | $47.52 | $47.89 | $38.45 | 211,252 |
| 2019-07-30 | $47.73 | $48.11 | $47.73 | $47.92 | $38.48 | 74,379 |
| 2019-07-29 | $48.57 | $48.68 | $47.85 | $47.95 | $38.50 | 126,362 |
| 2019-07-26 | $48.16 | $48.63 | $47.88 | $48.57 | $39.00 | 102,552 |
| 2019-07-25 | $48.34 | $48.39 | $47.97 | $48.05 | $38.58 | 79,607 |
| 2019-07-24 | $47.92 | $48.36 | $47.66 | $48.34 | $38.81 | 129,799 |
| 2019-07-23 | $47.62 | $47.93 | $47.41 | $47.78 | $38.36 | 241,659 |
| 2019-07-22 | $47.60 | $47.82 | $47.33 | $47.64 | $38.25 | 100,585 |
| 2019-07-19 | $48.03 | $48.03 | $47.55 | $47.60 | $38.22 | 101,334 |
| 2019-07-18 | $47.55 | $48.00 | $47.55 | $47.92 | $38.48 | 102,506 |
| 2019-07-17 | $47.94 | $48.06 | $47.51 | $47.59 | $38.21 | 95,614 |
| 2019-07-16 | $48.20 | $48.46 | $48.08 | $48.12 | $38.64 | 86,103 |
| 2019-07-15 | $48.50 | $48.50 | $48.07 | $48.37 | $38.84 | 97,395 |
| 2019-07-12 | $48.16 | $48.50 | $48.04 | $48.49 | $38.93 | 163,048 |
| 2019-07-11 | $48.26 | $48.26 | $47.87 | $48.13 | $38.64 | 118,712 |
| 2019-07-10 | $48.29 | $48.41 | $48.11 | $48.30 | $38.78 | 153,092 |
| 2019-07-09 | $47.90 | $48.18 | $47.73 | $48.18 | $38.69 | 103,074 |
| 2019-07-08 | $47.88 | $48.09 | $47.83 | $47.98 | $38.52 | 128,827 |
| 2019-07-05 | $48.31 | $48.31 | $47.75 | $47.96 | $38.51 | 89,987 |
| 2019-07-03 | $47.63 | $48.41 | $47.42 | $48.41 | $38.87 | 248,401 |
| 2019-07-02 | $47.17 | $47.57 | $46.90 | $47.40 | $38.06 | 304,726 |
| 2019-07-01 | $47.46 | $47.48 | $46.87 | $47.13 | $37.84 | 145,131 |
| 2019-06-28 | $46.59 | $47.07 | $46.48 | $47.07 | $37.79 | 324,877 |
| 2019-06-27 | $46.31 | $46.64 | $46.24 | $46.34 | $37.21 | 252,713 |
| 2019-06-26 | $47.30 | $47.68 | $46.29 | $46.29 | $37.17 | 220,014 |
| 2019-06-25 | $47.13 | $47.69 | $47.11 | $47.36 | $38.03 | 74,931 |
| 2019-06-24 | $47.04 | $47.55 | $47.04 | $47.18 | $37.88 | 83,266 |
| 2019-06-21 | $47.59 | $47.75 | $47.17 | $47.18 | $37.88 | 203,180 |
| 2019-06-20 | $47.48 | $47.71 | $47.11 | $47.69 | $38.29 | 119,763 |
| 2019-06-19 | $47.39 | $47.77 | $47.25 | $47.28 | $37.96 | 250,797 |
| 2019-06-18 | $47.19 | $47.55 | $47.17 | $47.29 | $37.97 | 225,415 |
| 2019-06-17 | $47.62 | $47.78 | $47.02 | $47.04 | $37.77 | 187,759 |
| 2019-06-14 | $47.21 | $47.91 | $46.79 | $47.67 | $38.28 | 213,053 |
| 2019-06-13 | $47.21 | $47.39 | $47.00 | $47.28 | $37.96 | 208,552 |
| 2019-06-12 | $46.73 | $47.34 | $46.66 | $47.02 | $37.75 | 322,238 |
| 2019-06-11 | $46.43 | $46.81 | $46.17 | $46.76 | $37.54 | 261,442 |
| 2019-06-10 | $46.18 | $46.28 | $45.87 | $46.17 | $37.07 | 302,348 |
| 2019-06-07 | $46.11 | $46.41 | $45.66 | $46.14 | $37.05 | 236,641 |
| 2019-06-06 | $45.98 | $46.17 | $45.88 | $45.98 | $36.92 | 345,418 |
| 2019-06-05 | $45.72 | $46.08 | $45.64 | $45.93 | $36.88 | 201,466 |
| 2019-06-04 | $45.84 | $45.99 | $45.27 | $45.68 | $36.68 | 243,897 |
| 2019-06-03 | $44.82 | $45.47 | $44.79 | $45.47 | $36.51 | 109,686 |
| 2019-05-31 | $44.76 | $45.15 | $44.63 | $44.96 | $36.10 | 221,044 |
| 2019-05-30 | $45.27 | $45.60 | $44.81 | $44.96 | $36.10 | 264,612 |
| 2019-05-29 | $45.04 | $45.18 | $44.74 | $45.06 | $36.18 | 162,628 |
| 2019-05-28 | $45.72 | $45.77 | $45.28 | $45.28 | $36.36 | 106,946 |
| 2019-05-24 | $45.70 | $45.91 | $45.38 | $45.74 | $36.73 | 87,618 |
| 2019-05-23 | $45.88 | $45.88 | $45.29 | $45.61 | $36.62 | 98,769 |
| 2019-05-22 | $46.17 | $46.40 | $46.04 | $46.13 | $37.04 | 113,093 |
| 2019-05-21 | $46.21 | $46.53 | $46.21 | $46.35 | $37.22 | 80,782 |
| 2019-05-20 | $45.87 | $46.51 | $45.87 | $46.02 | $36.95 | 137,783 |
| 2019-05-17 | $45.81 | $46.47 | $45.81 | $46.00 | $36.93 | 227,270 |
| 2019-05-16 | $45.51 | $46.11 | $45.51 | $46.10 | $37.01 | 216,807 |
| 2019-05-15 | $44.74 | $45.50 | $44.74 | $45.34 | $36.40 | 122,088 |
| 2019-05-14 | $44.83 | $45.40 | $44.81 | $44.99 | $36.12 | 407,193 |
| 2019-05-13 | $45.27 | $45.49 | $44.65 | $44.90 | $36.05 | 180,764 |
| 2019-05-10 | $44.97 | $45.90 | $44.88 | $45.89 | $36.85 | 223,752 |
| 2019-05-09 | $45.04 | $45.69 | $44.87 | $45.55 | $36.30 | 293,541 |
| 2019-05-08 | $45.05 | $45.60 | $44.90 | $45.26 | $36.07 | 228,386 |
| 2019-05-07 | $45.49 | $45.67 | $44.91 | $44.99 | $35.85 | 170,010 |
| 2019-05-06 | $45.32 | $45.75 | $45.01 | $45.72 | $36.43 | 174,423 |
| 2019-05-03 | $45.58 | $45.91 | $45.45 | $45.78 | $36.48 | 146,429 |
| 2019-05-02 | $45.50 | $46.00 | $45.38 | $45.61 | $36.34 | 127,113 |
| 2019-05-01 | $46.27 | $46.40 | $45.60 | $45.64 | $36.37 | 220,737 |
| 2019-04-30 | $45.96 | $46.39 | $45.40 | $46.33 | $36.92 | 303,882 |
| 2019-04-29 | $46.00 | $46.11 | $45.03 | $45.92 | $36.59 | 463,610 |
| 2019-04-26 | $44.69 | $45.39 | $44.64 | $45.32 | $36.11 | 174,109 |
| 2019-04-25 | $44.35 | $44.96 | $44.02 | $44.76 | $35.67 | 206,556 |
| 2019-04-24 | $44.38 | $44.62 | $44.24 | $44.44 | $35.41 | 178,450 |
| 2019-04-23 | $44.38 | $44.46 | $44.03 | $44.38 | $35.36 | 293,670 |
| 2019-04-22 | $44.24 | $44.42 | $44.00 | $44.34 | $35.33 | 121,654 |
| 2019-04-18 | $44.60 | $44.86 | $44.46 | $44.50 | $35.46 | 93,562 |
| 2019-04-17 | $44.92 | $44.92 | $44.36 | $44.49 | $35.45 | 142,786 |
| 2019-04-16 | $44.51 | $44.92 | $44.51 | $44.90 | $35.78 | 139,530 |
| 2019-04-15 | $44.35 | $44.47 | $44.22 | $44.32 | $35.32 | 107,210 |
| 2019-04-12 | $44.50 | $44.75 | $44.29 | $44.36 | $35.35 | 115,290 |
| 2019-04-11 | $43.87 | $44.37 | $43.83 | $44.31 | $35.31 | 139,870 |
| 2019-04-10 | $43.25 | $43.92 | $43.24 | $43.77 | $34.88 | 131,120 |
| 2019-04-09 | $43.46 | $43.59 | $43.19 | $43.29 | $34.50 | 168,481 |
| 2019-04-08 | $43.84 | $43.90 | $43.57 | $43.60 | $34.74 | 148,030 |
| 2019-04-05 | $43.98 | $44.10 | $43.76 | $43.86 | $34.95 | 201,576 |
| 2019-04-04 | $43.67 | $44.05 | $43.63 | $43.79 | $34.89 | 120,079 |
| 2019-04-03 | $43.56 | $43.85 | $43.40 | $43.59 | $34.73 | 378,708 |
| 2019-04-02 | $44.02 | $44.02 | $43.10 | $43.42 | $34.60 | 427,198 |
| 2019-04-01 | $43.59 | $44.06 | $43.53 | $44.05 | $35.10 | 214,079 |
| 2019-03-29 | $43.47 | $43.51 | $43.05 | $43.35 | $34.54 | 180,932 |
| 2019-03-28 | $43.00 | $43.25 | $42.66 | $43.19 | $34.42 | 242,195 |
| 2019-03-27 | $42.66 | $43.16 | $42.51 | $43.00 | $34.26 | 243,777 |
| 2019-03-26 | $42.50 | $42.86 | $42.29 | $42.70 | $34.03 | 166,061 |
| 2019-03-25 | $42.76 | $43.16 | $42.28 | $42.35 | $33.75 | 215,593 |
| 2019-03-22 | $43.11 | $43.16 | $42.68 | $42.77 | $34.08 | 321,934 |
| 2019-03-21 | $42.89 | $43.54 | $42.75 | $43.33 | $34.53 | 161,611 |
| 2019-03-20 | $43.50 | $43.81 | $43.02 | $43.03 | $34.29 | 436,322 |
| 2019-03-19 | $44.21 | $44.46 | $43.59 | $43.65 | $34.78 | 308,610 |
| 2019-03-18 | $43.56 | $44.34 | $43.56 | $44.05 | $35.10 | 382,018 |
| 2019-03-15 | $43.35 | $44.12 | $43.35 | $43.56 | $34.71 | 744,142 |
| 2019-03-14 | $43.26 | $43.44 | $43.15 | $43.28 | $34.49 | 343,942 |
| 2019-03-13 | $43.44 | $43.45 | $43.15 | $43.24 | $34.46 | 263,686 |
| 2019-03-12 | $43.37 | $43.48 | $43.22 | $43.30 | $34.50 | 170,294 |
| 2019-03-11 | $43.22 | $43.34 | $42.80 | $43.33 | $34.53 | 461,369 |
| 2019-03-08 | $42.50 | $43.18 | $42.50 | $43.08 | $34.33 | 407,274 |
| 2019-03-07 | $42.95 | $43.01 | $42.57 | $42.79 | $34.10 | 306,037 |
| 2019-03-06 | $43.13 | $43.35 | $42.98 | $42.99 | $34.26 | 122,801 |
| 2019-03-05 | $43.56 | $43.62 | $42.95 | $43.16 | $34.39 | 212,112 |
| 2019-03-04 | $43.59 | $43.80 | $43.13 | $43.53 | $34.69 | 160,084 |
| 2019-03-01 | $43.53 | $43.70 | $43.21 | $43.46 | $34.63 | 248,511 |
| 2019-02-28 | $43.15 | $43.33 | $43.04 | $43.22 | $34.44 | 209,318 |
| 2019-02-27 | $42.98 | $43.33 | $42.92 | $43.06 | $34.31 | 209,188 |
| 2019-02-26 | $43.05 | $43.50 | $43.02 | $43.10 | $34.34 | 180,195 |
| 2019-02-25 | $43.26 | $43.63 | $43.18 | $43.20 | $34.42 | 297,159 |
| 2019-02-22 | $43.60 | $43.61 | $42.73 | $43.24 | $34.46 | 326,663 |
| 2019-02-21 | $45.70 | $46.01 | $45.41 | $45.90 | $34.69 | 586,971 |
| 2019-02-20 | $45.20 | $45.83 | $44.86 | $45.66 | $34.51 | 436,628 |
| 2019-02-19 | $44.45 | $45.54 | $44.45 | $45.27 | $34.21 | 453,558 |
| 2019-02-15 | $44.20 | $44.64 | $44.19 | $44.53 | $33.65 | 260,128 |
| 2019-02-14 | $43.75 | $44.11 | $43.47 | $43.83 | $33.13 | 384,430 |
| 2019-02-13 | $43.16 | $44.04 | $43.16 | $43.79 | $33.10 | 354,988 |
| 2019-02-12 | $43.17 | $44.04 | $42.96 | $43.21 | $32.66 | 481,258 |
| 2019-02-11 | $43.98 | $44.52 | $42.37 | $42.91 | $32.43 | 1,357,803 |
| 2019-02-08 | $46.38 | $46.73 | $45.98 | $46.53 | $35.17 | 219,600 |
| 2019-02-07 | $46.17 | $46.61 | $45.92 | $46.60 | $35.22 | 192,445 |
| 2019-02-06 | $46.11 | $46.49 | $46.11 | $46.41 | $35.08 | 213,398 |
| 2019-02-05 | $46.06 | $46.29 | $45.76 | $46.25 | $34.95 | 180,307 |
| 2019-02-04 | $46.13 | $46.18 | $45.62 | $46.13 | $34.86 | 207,582 |
| 2019-02-01 | $46.04 | $46.35 | $45.83 | $46.34 | $35.02 | 352,580 |
| 2019-01-31 | $45.23 | $45.99 | $45.10 | $45.86 | $34.66 | 285,526 |
| 2019-01-30 | $45.08 | $45.70 | $44.61 | $45.31 | $34.24 | 120,651 |
| 2019-01-29 | $44.76 | $45.12 | $44.67 | $44.92 | $33.95 | 139,710 |
| 2019-01-28 | $44.78 | $45.04 | $44.36 | $44.90 | $33.93 | 208,628 |
| 2019-01-25 | $45.42 | $45.73 | $44.95 | $45.04 | $34.04 | 156,851 |
| 2019-01-24 | $45.41 | $45.73 | $45.15 | $45.23 | $34.18 | 169,732 |
| 2019-01-23 | $45.63 | $45.92 | $45.12 | $45.43 | $34.33 | 398,322 |
| 2019-01-22 | $45.72 | $45.92 | $44.98 | $45.29 | $34.23 | 374,068 |
| 2019-01-18 | $46.04 | $46.21 | $45.68 | $45.95 | $34.73 | 284,252 |
| 2019-01-17 | $45.25 | $45.85 | $45.12 | $45.83 | $34.64 | 307,520 |
| 2019-01-16 | $45.21 | $45.46 | $44.83 | $45.34 | $34.27 | 154,171 |
| 2019-01-15 | $45.00 | $45.25 | $44.70 | $45.24 | $34.19 | 154,554 |
| 2019-01-14 | $44.38 | $44.85 | $44.38 | $44.79 | $33.85 | 119,087 |
| 2019-01-11 | $44.54 | $45.04 | $44.32 | $44.70 | $33.78 | 140,646 |
| 2019-01-10 | $44.13 | $44.91 | $44.13 | $44.86 | $33.90 | 270,756 |
| 2019-01-09 | $44.30 | $44.94 | $44.19 | $44.23 | $33.43 | 313,315 |
| 2019-01-08 | $44.53 | $44.91 | $43.60 | $43.94 | $33.21 | 214,975 |
| 2019-01-07 | $44.81 | $44.91 | $44.19 | $44.24 | $33.44 | 194,361 |
| 2019-01-04 | $44.11 | $45.10 | $44.11 | $44.81 | $33.87 | 450,167 |
| 2019-01-03 | $43.40 | $44.12 | $43.40 | $43.59 | $32.94 | 188,822 |
| 2019-01-02 | $43.51 | $43.90 | $43.23 | $43.64 | $32.98 | 444,884 |
| 2018-12-31 | $44.25 | $44.36 | $43.77 | $44.15 | $33.37 | 194,028 |
| 2018-12-28 | $44.41 | $44.52 | $43.83 | $44.09 | $33.32 | 166,656 |
| 2018-12-27 | $43.20 | $44.06 | $42.65 | $44.06 | $33.30 | 151,255 |
| 2018-12-26 | $42.08 | $43.92 | $41.49 | $43.83 | $33.13 | 244,723 |
| 2018-12-24 | $42.90 | $42.96 | $42.01 | $42.04 | $31.77 | 74,486 |
| 2018-12-21 | $43.44 | $44.51 | $43.17 | $43.18 | $32.63 | 299,384 |
| 2018-12-20 | $43.52 | $44.07 | $43.25 | $43.37 | $32.78 | 177,040 |
| 2018-12-19 | $43.65 | $44.93 | $43.65 | $43.95 | $33.22 | 264,641 |
| 2018-12-18 | $44.01 | $44.64 | $43.67 | $43.74 | $33.06 | 180,899 |
| 2018-12-17 | $43.60 | $44.74 | $43.53 | $43.89 | $33.17 | 241,104 |
| 2018-12-14 | $43.71 | $44.11 | $43.69 | $43.89 | $33.17 | 149,069 |
| 2018-12-13 | $43.41 | $44.26 | $43.41 | $44.22 | $33.42 | 339,393 |
| 2018-12-12 | $44.23 | $44.23 | $43.50 | $43.50 | $32.88 | 127,022 |
| 2018-12-11 | $44.54 | $44.85 | $43.50 | $43.64 | $32.98 | 102,898 |
| 2018-12-10 | $44.36 | $44.54 | $43.45 | $44.18 | $33.39 | 121,117 |
| 2018-12-07 | $45.04 | $45.67 | $44.21 | $44.54 | $33.66 | 159,164 |
| 2018-12-06 | $45.05 | $45.20 | $44.10 | $45.07 | $34.06 | 152,178 |
| 2018-12-04 | $46.96 | $47.00 | $45.69 | $45.70 | $34.54 | 128,778 |
| 2018-12-03 | $47.25 | $47.52 | $46.44 | $47.05 | $35.56 | 188,324 |
| 2018-11-30 | $46.95 | $47.24 | $46.62 | $46.92 | $35.46 | 274,586 |
| 2018-11-29 | $47.50 | $47.83 | $46.98 | $47.20 | $35.67 | 129,450 |
| 2018-11-28 | $46.46 | $47.66 | $46.46 | $47.62 | $35.99 | 226,606 |
| 2018-11-27 | $46.78 | $46.89 | $45.90 | $46.28 | $34.98 | 138,870 |
| 2018-11-26 | $46.92 | $47.34 | $46.57 | $47.01 | $35.53 | 131,554 |
| 2018-11-23 | $46.03 | $46.79 | $45.79 | $46.42 | $35.08 | 64,214 |
| 2018-11-21 | $46.64 | $46.84 | $46.13 | $46.18 | $34.90 | 216,169 |
| 2018-11-20 | $46.74 | $47.20 | $46.30 | $46.60 | $35.22 | 346,716 |
| 2018-11-19 | $46.90 | $47.45 | $46.90 | $47.38 | $35.81 | 110,114 |
| 2018-11-16 | $46.56 | $47.07 | $46.47 | $47.06 | $35.57 | 248,019 |
| 2018-11-15 | $46.32 | $47.30 | $46.08 | $47.10 | $35.33 | 167,963 |
| 2018-11-14 | $47.98 | $48.21 | $46.48 | $46.70 | $35.03 | 192,695 |
| 2018-11-13 | $47.63 | $48.37 | $47.55 | $47.91 | $35.94 | 168,921 |
| 2018-11-12 | $48.07 | $48.40 | $47.62 | $47.69 | $35.78 | 195,734 |
| 2018-11-09 | $47.78 | $48.87 | $47.78 | $48.27 | $36.21 | 314,108 |
| 2018-11-08 | $47.70 | $48.21 | $47.54 | $47.97 | $35.99 | 272,174 |
| 2018-11-07 | $47.27 | $47.95 | $46.67 | $47.77 | $35.84 | 292,895 |
| 2018-11-06 | $47.41 | $47.75 | $46.82 | $47.19 | $35.40 | 269,079 |
| 2018-11-05 | $45.91 | $48.80 | $45.91 | $47.48 | $35.62 | 773,621 |
| 2018-11-02 | $44.10 | $44.37 | $43.22 | $43.76 | $32.83 | 328,054 |
| 2018-11-01 | $43.42 | $44.04 | $43.30 | $43.77 | $32.84 | 257,531 |
| 2018-10-31 | $43.55 | $43.88 | $43.34 | $43.37 | $32.54 | 234,645 |
| 2018-10-30 | $42.74 | $43.31 | $42.36 | $43.21 | $32.42 | 146,102 |
| 2018-10-29 | $42.88 | $43.40 | $42.26 | $42.57 | $31.94 | 137,112 |
| 2018-10-26 | $42.47 | $42.86 | $41.92 | $42.44 | $31.84 | 288,686 |
| 2018-10-25 | $42.53 | $43.21 | $42.46 | $42.80 | $32.11 | 237,706 |
| 2018-10-24 | $43.26 | $43.28 | $42.17 | $42.26 | $31.70 | 259,938 |
| 2018-10-23 | $43.03 | $43.69 | $43.03 | $43.38 | $32.54 | 137,684 |
| 2018-10-22 | $44.27 | $44.50 | $43.60 | $43.74 | $32.81 | 136,801 |
| 2018-10-19 | $43.76 | $44.57 | $43.76 | $44.15 | $33.12 | 147,148 |
| 2018-10-18 | $44.44 | $44.76 | $43.79 | $43.94 | $32.96 | 81,266 |
| 2018-10-17 | $44.14 | $44.99 | $43.82 | $44.50 | $33.38 | 125,826 |
| 2018-10-16 | $44.11 | $44.19 | $43.40 | $44.14 | $33.11 | 159,592 |
| 2018-10-15 | $43.74 | $44.41 | $43.68 | $43.76 | $32.83 | 299,004 |
| 2018-10-12 | $44.11 | $44.36 | $43.06 | $43.70 | $32.78 | 374,384 |
| 2018-10-11 | $45.13 | $45.15 | $43.43 | $43.46 | $32.60 | 361,291 |
| 2018-10-10 | $46.01 | $46.47 | $45.08 | $45.11 | $33.84 | 221,740 |
| 2018-10-09 | $46.10 | $46.38 | $45.63 | $46.21 | $34.67 | 182,669 |
| 2018-10-08 | $45.46 | $46.61 | $45.46 | $46.22 | $34.67 | 269,035 |
| 2018-10-05 | $45.92 | $45.94 | $45.13 | $45.56 | $34.18 | 527,521 |
| 2018-10-04 | $45.60 | $46.00 | $45.60 | $45.80 | $34.36 | 174,622 |
| 2018-10-03 | $45.56 | $45.82 | $45.32 | $45.59 | $34.20 | 157,351 |
| 2018-10-02 | $45.37 | $45.56 | $45.16 | $45.41 | $34.07 | 152,039 |
| 2018-10-01 | $45.85 | $45.98 | $45.14 | $45.37 | $34.04 | 262,862 |
| 2018-09-28 | $45.40 | $45.77 | $45.17 | $45.65 | $34.25 | 144,645 |
| 2018-09-27 | $45.66 | $46.05 | $45.18 | $45.54 | $34.16 | 172,256 |
| 2018-09-26 | $46.34 | $46.64 | $45.58 | $45.60 | $34.21 | 196,888 |
| 2018-09-25 | $46.66 | $46.79 | $46.25 | $46.28 | $34.72 | 122,572 |
| 2018-09-24 | $47.62 | $47.67 | $46.53 | $46.53 | $34.91 | 252,458 |
| 2018-09-21 | $47.71 | $47.75 | $47.33 | $47.62 | $35.72 | 331,421 |
| 2018-09-20 | $47.27 | $47.84 | $47.14 | $47.60 | $35.71 | 161,817 |
| 2018-09-19 | $46.15 | $47.30 | $46.10 | $47.01 | $35.27 | 294,746 |
| 2018-09-18 | $46.04 | $46.43 | $45.94 | $46.15 | $34.62 | 295,587 |
| 2018-09-17 | $46.00 | $46.10 | $45.60 | $46.10 | $34.58 | 256,312 |
| 2018-09-14 | $45.26 | $46.06 | $45.26 | $45.97 | $34.49 | 119,474 |
| 2018-09-13 | $45.01 | $45.57 | $45.01 | $45.28 | $33.97 | 158,719 |
| 2018-09-12 | $45.05 | $45.42 | $44.91 | $45.03 | $33.78 | 169,078 |
| 2018-09-11 | $44.83 | $45.18 | $44.73 | $45.09 | $33.83 | 111,126 |
| 2018-09-10 | $45.13 | $45.23 | $44.85 | $45.03 | $33.78 | 177,401 |
| 2018-09-07 | $44.97 | $45.09 | $44.70 | $44.92 | $33.70 | 112,589 |
| 2018-09-06 | $45.32 | $45.54 | $45.08 | $45.11 | $33.84 | 151,796 |
| 2018-09-05 | $45.17 | $45.64 | $45.17 | $45.35 | $34.02 | 114,543 |
| 2018-09-04 | $44.85 | $45.32 | $44.57 | $45.21 | $33.92 | 165,944 |
| 2018-08-31 | $45.00 | $45.04 | $44.76 | $44.90 | $33.68 | 243,096 |
| 2018-08-30 | $44.97 | $45.08 | $44.65 | $44.94 | $33.71 | 303,052 |
| 2018-08-29 | $45.10 | $45.26 | $44.60 | $45.09 | $33.83 | 308,815 |
| 2018-08-28 | $45.55 | $45.68 | $45.02 | $45.10 | $33.83 | 155,186 |
| 2018-08-27 | $44.87 | $45.65 | $44.87 | $45.42 | $34.07 | 130,399 |
| 2018-08-24 | $44.45 | $44.84 | $44.31 | $44.66 | $33.50 | 423,844 |
| 2018-08-23 | $45.06 | $45.06 | $44.31 | $44.41 | $33.32 | 233,975 |
| 2018-08-22 | $45.60 | $45.68 | $45.11 | $45.15 | $33.87 | 169,952 |
| 2018-08-21 | $45.53 | $45.93 | $45.53 | $45.68 | $34.27 | 106,702 |
| 2018-08-20 | $45.64 | $45.99 | $45.44 | $45.56 | $34.18 | 170,001 |
| 2018-08-17 | $45.17 | $45.78 | $45.10 | $45.58 | $34.19 | 159,914 |
| 2018-08-16 | $45.40 | $45.63 | $45.11 | $45.25 | $33.95 | 225,258 |
| 2018-08-15 | $44.55 | $45.30 | $44.27 | $45.14 | $33.86 | 462,475 |
| 2018-08-14 | $44.91 | $45.18 | $44.73 | $44.74 | $33.56 | 288,520 |
| 2018-08-13 | $44.98 | $45.34 | $44.72 | $44.93 | $33.71 | 135,217 |
| 2018-08-10 | $45.35 | $45.35 | $44.78 | $45.10 | $33.83 | 185,051 |
| 2018-08-09 | $46.41 | $46.66 | $45.86 | $45.98 | $34.23 | 170,732 |
| 2018-08-08 | $45.80 | $46.48 | $45.45 | $46.36 | $34.51 | 543,540 |
| 2018-08-07 | $46.45 | $46.52 | $45.73 | $45.79 | $34.09 | 184,139 |
| 2018-08-06 | $46.20 | $46.52 | $45.98 | $46.34 | $34.50 | 281,895 |
| 2018-08-03 | $47.19 | $47.19 | $45.39 | $46.31 | $34.47 | 503,081 |
| 2018-08-02 | $47.19 | $47.24 | $45.53 | $45.76 | $34.06 | 562,939 |
| 2018-08-01 | $46.80 | $47.64 | $46.31 | $47.56 | $35.40 | 273,371 |
| 2018-07-31 | $46.71 | $46.93 | $46.13 | $46.78 | $34.82 | 398,718 |
| 2018-07-30 | $47.54 | $48.40 | $46.00 | $46.66 | $34.73 | 684,877 |
| 2018-07-27 | $48.41 | $48.99 | $48.26 | $48.61 | $36.19 | 227,333 |
| 2018-07-26 | $47.85 | $48.51 | $47.85 | $48.42 | $36.04 | 134,689 |
| 2018-07-25 | $47.81 | $47.89 | $47.13 | $47.82 | $35.60 | 202,739 |
| 2018-07-24 | $47.90 | $48.10 | $47.73 | $47.83 | $35.61 | 109,425 |
| 2018-07-23 | $47.81 | $48.23 | $47.35 | $47.80 | $35.58 | 95,208 |
| 2018-07-20 | $47.45 | $47.89 | $47.28 | $47.82 | $35.60 | 284,536 |
| 2018-07-19 | $48.08 | $48.24 | $47.33 | $47.59 | $35.43 | 227,921 |
| 2018-07-18 | $48.05 | $48.51 | $47.85 | $48.33 | $35.98 | 80,590 |
| 2018-07-17 | $47.94 | $48.44 | $47.90 | $48.03 | $35.75 | 229,375 |
| 2018-07-16 | $47.17 | $47.87 | $47.11 | $47.80 | $35.58 | 133,993 |
| 2018-07-13 | $46.92 | $47.31 | $46.81 | $47.10 | $35.06 | 119,215 |
| 2018-07-12 | $47.41 | $47.41 | $46.87 | $47.16 | $35.11 | 109,865 |
| 2018-07-11 | $47.45 | $47.59 | $47.01 | $47.32 | $35.23 | 159,705 |
| 2018-07-10 | $47.48 | $47.79 | $47.37 | $47.72 | $35.52 | 157,554 |
| 2018-07-09 | $46.72 | $47.51 | $46.72 | $47.41 | $35.29 | 238,813 |
| 2018-07-06 | $45.92 | $46.64 | $45.86 | $46.46 | $34.59 | 266,682 |
| 2018-07-05 | $46.47 | $46.57 | $45.85 | $45.97 | $34.22 | 395,066 |
| 2018-07-03 | $45.69 | $46.25 | $45.69 | $46.15 | $34.35 | 202,349 |
| 2018-07-02 | $45.46 | $45.64 | $45.21 | $45.61 | $33.95 | 129,831 |
| 2018-06-29 | $45.91 | $46.30 | $45.58 | $45.68 | $34.01 | 133,316 |
| 2018-06-28 | $45.12 | $45.80 | $45.12 | $45.66 | $33.99 | 105,890 |
| 2018-06-27 | $45.47 | $45.79 | $45.10 | $45.21 | $33.66 | 242,651 |
| 2018-06-26 | $45.82 | $45.87 | $45.36 | $45.50 | $33.87 | 123,583 |
| 2018-06-25 | $45.88 | $46.07 | $45.46 | $45.75 | $34.06 | 191,148 |
| 2018-06-22 | $45.89 | $46.19 | $45.74 | $46.01 | $34.25 | 254,255 |
| 2018-06-21 | $46.02 | $46.21 | $45.75 | $45.80 | $34.09 | 188,779 |
| 2018-06-20 | $47.77 | $47.90 | $46.24 | $46.29 | $34.46 | 267,334 |
| 2018-06-19 | $47.20 | $47.92 | $47.20 | $47.77 | $35.56 | 161,531 |
| 2018-06-18 | $47.29 | $47.65 | $47.16 | $47.55 | $35.40 | 141,480 |
| 2018-06-15 | $47.22 | $47.66 | $46.89 | $47.65 | $35.47 | 187,866 |
| 2018-06-14 | $47.95 | $47.95 | $47.23 | $47.41 | $35.29 | 161,436 |
| 2018-06-13 | $47.98 | $48.24 | $47.79 | $47.94 | $35.69 | 127,439 |
| 2018-06-12 | $48.20 | $48.20 | $47.81 | $47.99 | $35.72 | 160,409 |
| 2018-06-11 | $48.58 | $48.66 | $47.93 | $48.09 | $35.80 | 248,131 |
| 2018-06-08 | $48.29 | $48.71 | $48.29 | $48.51 | $36.11 | 130,457 |
| 2018-06-07 | $48.01 | $48.44 | $47.77 | $48.35 | $35.99 | 162,225 |
| 2018-06-06 | $47.71 | $47.96 | $47.30 | $47.91 | $35.67 | 136,048 |
| 2018-06-05 | $47.56 | $47.68 | $47.22 | $47.58 | $35.42 | 165,835 |
| 2018-06-04 | $47.38 | $47.86 | $47.38 | $47.59 | $35.43 | 162,738 |
| 2018-06-01 | $47.14 | $47.66 | $46.98 | $47.22 | $35.15 | 181,920 |
| 2018-05-31 | $47.60 | $47.61 | $46.76 | $46.98 | $34.97 | 299,692 |
| 2018-05-30 | $47.33 | $47.96 | $47.28 | $47.69 | $35.50 | 180,255 |
| 2018-05-29 | $48.30 | $48.30 | $46.85 | $47.04 | $35.02 | 244,477 |
| 2018-05-25 | $48.11 | $48.53 | $48.00 | $48.43 | $36.05 | 128,213 |
| 2018-05-24 | $48.49 | $48.49 | $47.72 | $48.23 | $35.90 | 454,323 |
| 2018-05-23 | $48.88 | $48.96 | $48.30 | $48.47 | $36.08 | 129,937 |
| 2018-05-22 | $49.28 | $49.42 | $49.01 | $49.06 | $36.52 | 122,384 |
| 2018-05-21 | $49.54 | $49.76 | $49.23 | $49.27 | $36.68 | 105,262 |
| 2018-05-18 | $49.20 | $49.43 | $49.05 | $49.27 | $36.68 | 145,279 |
| 2018-05-17 | $49.40 | $49.50 | $48.86 | $49.30 | $36.70 | 185,357 |
| 2018-05-16 | $49.00 | $49.72 | $49.00 | $49.62 | $36.94 | 167,377 |
| 2018-05-15 | $48.28 | $49.22 | $48.28 | $49.05 | $36.51 | 328,082 |
| 2018-05-14 | $48.73 | $48.93 | $48.34 | $48.37 | $36.01 | 418,929 |
| 2018-05-11 | $48.45 | $49.17 | $48.30 | $48.62 | $36.19 | 188,183 |
| 2018-05-10 | $48.58 | $48.94 | $48.39 | $48.79 | $36.10 | 223,896 |
| 2018-05-09 | $48.69 | $49.00 | $48.40 | $48.64 | $35.99 | 252,039 |
| 2018-05-08 | $48.84 | $49.03 | $48.59 | $48.64 | $35.99 | 244,160 |
| 2018-05-07 | $48.85 | $49.29 | $48.69 | $49.02 | $36.27 | 171,487 |
| 2018-05-04 | $48.27 | $48.99 | $48.24 | $48.83 | $36.13 | 210,103 |
| 2018-05-03 | $48.42 | $48.65 | $47.22 | $48.43 | $35.83 | 417,642 |
| 2018-05-02 | $50.39 | $50.53 | $48.06 | $48.88 | $36.16 | 496,378 |
| 2018-05-01 | $50.70 | $50.70 | $49.90 | $50.47 | $37.34 | 242,140 |
| 2018-04-30 | $51.46 | $51.46 | $50.37 | $50.46 | $37.33 | 422,589 |
| 2018-04-27 | $49.17 | $49.46 | $48.91 | $49.26 | $36.45 | 189,600 |
| 2018-04-26 | $49.20 | $49.35 | $48.54 | $49.14 | $36.36 | 118,951 |
| 2018-04-25 | $49.54 | $49.68 | $48.91 | $49.16 | $36.37 | 166,950 |
| 2018-04-24 | $49.79 | $50.07 | $49.30 | $49.57 | $36.67 | 106,576 |
| 2018-04-23 | $49.92 | $50.29 | $49.62 | $49.91 | $36.93 | 93,757 |
| 2018-04-20 | $49.83 | $50.31 | $49.74 | $49.92 | $36.93 | 174,923 |
| 2018-04-19 | $48.97 | $49.87 | $48.97 | $49.73 | $36.79 | 196,821 |
| 2018-04-18 | $49.15 | $49.42 | $48.90 | $49.11 | $36.33 | 173,336 |
| 2018-04-17 | $49.50 | $49.79 | $49.02 | $49.08 | $36.31 | 254,849 |
| 2018-04-16 | $49.07 | $49.65 | $48.98 | $49.49 | $36.62 | 141,411 |
| 2018-04-13 | $49.32 | $49.32 | $48.71 | $48.80 | $36.10 | 83,540 |
| 2018-04-12 | $49.01 | $49.20 | $48.64 | $49.02 | $36.27 | 125,069 |
| 2018-04-11 | $48.93 | $49.12 | $48.55 | $48.66 | $36.00 | 146,711 |
| 2018-04-10 | $49.20 | $49.57 | $48.92 | $49.09 | $36.32 | 149,570 |
| 2018-04-09 | $48.68 | $49.46 | $48.41 | $48.64 | $35.99 | 157,454 |
| 2018-04-06 | $49.14 | $49.54 | $48.22 | $48.45 | $35.85 | 417,465 |
| 2018-04-05 | $49.40 | $49.93 | $49.40 | $49.57 | $36.67 | 221,037 |
| 2018-04-04 | $48.07 | $49.32 | $47.95 | $49.20 | $36.40 | 266,861 |
| 2018-04-03 | $48.52 | $48.98 | $48.20 | $48.70 | $36.03 | 333,200 |
| 2018-04-02 | $49.35 | $49.74 | $47.72 | $48.41 | $35.82 | 156,659 |
| 2018-03-29 | $50.06 | $50.06 | $49.35 | $49.35 | $36.51 | 277,931 |
| 2018-03-28 | $49.07 | $50.20 | $49.07 | $49.83 | $36.87 | 248,748 |
| 2018-03-27 | $50.14 | $50.29 | $48.88 | $49.15 | $36.36 | 183,993 |
| 2018-03-26 | $49.61 | $50.14 | $49.40 | $50.06 | $37.04 | 193,861 |
| 2018-03-23 | $50.52 | $50.64 | $49.22 | $49.28 | $36.46 | 145,098 |
| 2018-03-22 | $51.48 | $51.60 | $50.25 | $50.31 | $37.22 | 227,340 |
| 2018-03-21 | $52.19 | $52.42 | $51.73 | $51.90 | $38.40 | 190,759 |
| 2018-03-20 | $52.12 | $52.52 | $52.03 | $52.16 | $38.59 | 263,645 |
| 2018-03-19 | $51.80 | $52.15 | $51.57 | $51.91 | $38.41 | 208,640 |
| 2018-03-16 | $52.12 | $52.49 | $51.76 | $51.95 | $38.44 | 452,615 |
| 2018-03-15 | $52.47 | $52.69 | $51.90 | $52.17 | $38.60 | 366,518 |
| 2018-03-14 | $53.14 | $53.14 | $52.25 | $52.32 | $38.71 | 248,046 |
| 2018-03-13 | $53.33 | $53.39 | $52.64 | $52.72 | $39.01 | 156,021 |
| 2018-03-12 | $53.49 | $53.57 | $52.19 | $53.11 | $39.29 | 195,359 |
| 2018-03-09 | $53.11 | $53.76 | $52.59 | $53.58 | $39.64 | 206,665 |
| 2018-03-08 | $52.54 | $52.92 | $52.20 | $52.74 | $39.02 | 195,027 |
| 2018-03-07 | $51.52 | $52.61 | $51.52 | $52.39 | $38.76 | 244,877 |
| 2018-03-06 | $51.60 | $52.13 | $51.02 | $51.93 | $38.42 | 234,696 |
| 2018-03-05 | $50.15 | $51.80 | $50.15 | $51.47 | $38.08 | 238,027 |
| 2018-03-02 | $49.83 | $50.28 | $49.24 | $50.20 | $37.14 | 233,135 |
| 2018-03-01 | $51.04 | $51.33 | $50.03 | $50.10 | $37.07 | 269,573 |
| 2018-02-28 | $51.78 | $51.98 | $51.03 | $51.06 | $37.78 | 245,725 |
| 2018-02-27 | $52.13 | $52.34 | $51.61 | $51.65 | $38.21 | 230,729 |
| 2018-02-26 | $51.42 | $52.26 | $51.26 | $52.05 | $38.51 | 180,074 |
| 2018-02-23 | $50.74 | $51.22 | $50.58 | $51.16 | $37.85 | 333,492 |
| 2018-02-22 | $53.62 | $54.21 | $52.58 | $52.79 | $37.38 | 366,184 |
| 2018-02-21 | $53.40 | $54.70 | $53.39 | $53.54 | $37.91 | 347,818 |
| 2018-02-20 | $53.36 | $53.59 | $52.51 | $53.27 | $37.72 | 349,741 |
| 2018-02-16 | $53.17 | $54.07 | $53.06 | $53.60 | $37.95 | 168,060 |
| 2018-02-15 | $52.61 | $53.47 | $52.46 | $53.34 | $37.77 | 382,985 |
| 2018-02-14 | $51.81 | $52.50 | $51.71 | $52.24 | $36.99 | 375,703 |
| 2018-02-13 | $51.25 | $52.32 | $50.61 | $52.11 | $36.90 | 410,261 |
| 2018-02-12 | $52.50 | $53.30 | $50.26 | $51.54 | $36.49 | 768,791 |
| 2018-02-09 | $48.92 | $49.69 | $48.27 | $49.20 | $34.83 | 392,994 |
| 2018-02-08 | $50.26 | $50.26 | $48.45 | $48.45 | $34.30 | 318,524 |
| 2018-02-07 | $49.97 | $50.43 | $49.75 | $50.16 | $35.51 | 354,359 |
| 2018-02-06 | $49.54 | $50.47 | $48.55 | $50.06 | $35.44 | 400,039 |
| 2018-02-05 | $52.74 | $52.75 | $50.15 | $50.25 | $35.58 | 356,705 |
| 2018-02-02 | $54.15 | $54.87 | $53.13 | $53.20 | $37.67 | 320,641 |
| 2018-02-01 | $54.12 | $54.37 | $53.68 | $54.10 | $38.30 | 185,557 |
| 2018-01-31 | $54.39 | $55.13 | $53.96 | $54.16 | $38.35 | 162,599 |
| 2018-01-30 | $54.22 | $54.92 | $54.15 | $54.29 | $38.44 | 185,832 |
| 2018-01-29 | $55.06 | $55.17 | $54.40 | $54.40 | $38.52 | 106,283 |
| 2018-01-26 | $54.84 | $55.13 | $54.57 | $55.08 | $39.00 | 87,042 |
| 2018-01-25 | $54.81 | $54.91 | $54.29 | $54.79 | $38.79 | 202,002 |
| 2018-01-24 | $55.14 | $55.27 | $54.30 | $54.72 | $38.74 | 226,844 |
| 2018-01-23 | $54.72 | $55.39 | $54.47 | $54.96 | $38.91 | 166,630 |
| 2018-01-22 | $53.78 | $54.58 | $53.78 | $54.40 | $38.52 | 163,528 |
| 2018-01-19 | $54.00 | $54.28 | $53.71 | $53.96 | $38.20 | 125,944 |
| 2018-01-18 | $53.55 | $54.22 | $53.33 | $53.89 | $38.16 | 151,376 |
| 2018-01-17 | $53.09 | $53.64 | $53.05 | $53.49 | $37.87 | 216,199 |
| 2018-01-16 | $53.95 | $53.95 | $52.63 | $52.87 | $37.43 | 281,703 |
| 2018-01-12 | $53.02 | $54.05 | $52.58 | $53.74 | $38.05 | 288,610 |
| 2018-01-11 | $52.75 | $53.17 | $52.36 | $53.06 | $37.57 | 100,489 |
| 2018-01-10 | $52.85 | $53.09 | $52.60 | $52.73 | $37.33 | 216,880 |
| 2018-01-09 | $52.77 | $53.51 | $52.77 | $52.99 | $37.52 | 199,849 |
| 2018-01-08 | $53.08 | $53.45 | $52.56 | $52.76 | $37.36 | 251,517 |
| 2018-01-05 | $53.37 | $53.37 | $52.89 | $53.05 | $37.56 | 101,999 |
| 2018-01-04 | $52.81 | $53.63 | $52.81 | $53.04 | $37.55 | 152,285 |
| 2018-01-03 | $52.43 | $52.94 | $52.32 | $52.67 | $37.29 | 182,815 |
| 2018-01-02 | $53.31 | $53.38 | $52.27 | $52.42 | $37.11 | 196,602 |
| 2017-12-29 | $53.00 | $53.41 | $53.00 | $53.05 | $37.56 | 211,497 |
| 2017-12-28 | $52.85 | $54.41 | $52.80 | $52.93 | $37.48 | 244,818 |
| 2017-12-27 | $52.52 | $52.88 | $52.37 | $52.77 | $37.36 | 94,518 |
| 2017-12-26 | $52.31 | $52.85 | $52.31 | $52.50 | $37.17 | 111,109 |
| 2017-12-22 | $52.40 | $52.40 | $51.98 | $52.16 | $36.93 | 163,395 |
| 2017-12-21 | $52.68 | $52.94 | $52.35 | $52.36 | $37.07 | 125,512 |
| 2017-12-20 | $52.87 | $52.93 | $52.44 | $52.49 | $37.16 | 131,415 |
| 2017-12-19 | $52.96 | $52.96 | $52.45 | $52.59 | $37.23 | 167,514 |
| 2017-12-18 | $53.29 | $53.53 | $52.55 | $52.67 | $37.29 | 162,718 |
| 2017-12-15 | $52.11 | $53.34 | $52.09 | $53.06 | $37.57 | 519,155 |
| 2017-12-14 | $53.10 | $53.10 | $52.08 | $52.12 | $36.90 | 192,068 |
| 2017-12-13 | $53.37 | $53.56 | $52.88 | $52.94 | $37.48 | 207,260 |
| 2017-12-12 | $53.49 | $53.62 | $53.16 | $53.25 | $37.70 | 252,478 |
| 2017-12-11 | $53.52 | $53.54 | $53.10 | $53.27 | $37.72 | 184,893 |
| 2017-12-08 | $53.71 | $53.71 | $53.37 | $53.51 | $37.89 | 93,379 |
| 2017-12-07 | $53.77 | $53.91 | $53.41 | $53.67 | $38.00 | 106,809 |
| 2017-12-06 | $53.97 | $54.30 | $53.75 | $53.90 | $38.16 | 88,277 |
| 2017-12-05 | $54.43 | $54.43 | $53.76 | $53.92 | $38.18 | 90,291 |
| 2017-12-04 | $54.80 | $54.83 | $54.25 | $54.40 | $38.52 | 149,955 |
| 2017-12-01 | $54.36 | $54.46 | $53.03 | $54.39 | $38.51 | 173,429 |
| 2017-11-30 | $54.72 | $54.90 | $53.85 | $54.38 | $38.50 | 149,934 |
| 2017-11-29 | $54.25 | $54.95 | $54.22 | $54.50 | $38.59 | 140,998 |
| 2017-11-28 | $53.58 | $54.08 | $53.28 | $54.00 | $38.23 | 204,267 |
| 2017-11-27 | $53.19 | $53.53 | $53.06 | $53.49 | $37.87 | 149,521 |
| 2017-11-24 | $53.44 | $53.62 | $52.78 | $53.35 | $37.77 | 91,121 |
| 2017-11-22 | $53.55 | $53.72 | $53.05 | $53.37 | $37.79 | 196,086 |
| 2017-11-21 | $53.77 | $53.97 | $53.35 | $53.49 | $37.87 | 169,517 |
| 2017-11-20 | $53.58 | $53.61 | $53.20 | $53.57 | $37.93 | 169,480 |
| 2017-11-17 | $54.18 | $54.18 | $53.55 | $53.61 | $37.96 | 248,034 |
| 2017-11-16 | $54.80 | $54.80 | $53.97 | $54.23 | $38.40 | 173,686 |
| 2017-11-15 | $54.57 | $55.08 | $54.14 | $54.56 | $38.63 | 188,696 |
| 2017-11-14 | $54.11 | $54.77 | $53.55 | $54.67 | $38.71 | 203,400 |
| 2017-11-13 | $54.34 | $54.62 | $54.00 | $54.42 | $38.53 | 244,995 |
| 2017-11-10 | $54.29 | $54.51 | $53.80 | $54.29 | $38.44 | 124,561 |
| 2017-11-09 | $54.02 | $54.61 | $53.95 | $54.53 | $38.40 | 231,478 |
| 2017-11-08 | $55.00 | $55.00 | $54.05 | $54.09 | $38.09 | 307,494 |
| 2017-11-07 | $55.13 | $55.62 | $54.69 | $54.77 | $38.57 | 232,087 |
| 2017-11-06 | $54.99 | $55.08 | $54.66 | $54.92 | $38.67 | 159,179 |
| 2017-11-03 | $54.42 | $55.33 | $54.40 | $54.98 | $38.71 | 214,812 |
| 2017-11-02 | $54.65 | $55.04 | $53.89 | $54.48 | $38.36 | 264,568 |
| 2017-11-01 | $54.39 | $55.22 | $54.31 | $54.46 | $38.35 | 348,232 |
| 2017-10-31 | $54.01 | $54.74 | $53.81 | $54.13 | $38.11 | 474,936 |
| 2017-10-30 | $50.65 | $54.35 | $50.65 | $53.56 | $37.71 | 792,268 |
| 2017-10-27 | $50.82 | $50.82 | $50.19 | $50.79 | $35.76 | 207,800 |
| 2017-10-26 | $50.52 | $50.96 | $50.50 | $50.65 | $35.66 | 129,221 |
| 2017-10-25 | $50.76 | $50.76 | $50.26 | $50.36 | $35.46 | 171,569 |
| 2017-10-24 | $50.36 | $50.70 | $50.30 | $50.54 | $35.59 | 175,253 |
| 2017-10-23 | $50.68 | $50.81 | $50.13 | $50.35 | $35.45 | 105,848 |
| 2017-10-20 | $51.40 | $51.40 | $50.46 | $50.49 | $35.55 | 144,209 |
| 2017-10-19 | $50.15 | $51.06 | $49.65 | $51.04 | $35.94 | 124,181 |
| 2017-10-18 | $50.07 | $50.49 | $49.91 | $50.38 | $35.47 | 173,946 |
| 2017-10-17 | $50.48 | $50.76 | $49.82 | $49.99 | $35.20 | 142,485 |
| 2017-10-16 | $50.73 | $50.89 | $50.43 | $50.63 | $35.65 | 104,648 |
| 2017-10-13 | $50.36 | $51.14 | $49.98 | $50.69 | $35.69 | 232,846 |
| 2017-10-12 | $50.26 | $50.63 | $49.97 | $50.27 | $35.40 | 194,055 |
| 2017-10-11 | $50.36 | $50.51 | $50.09 | $50.32 | $35.43 | 102,732 |
| 2017-10-10 | $50.44 | $50.72 | $50.32 | $50.65 | $35.66 | 134,031 |
| 2017-10-09 | $50.68 | $50.83 | $50.43 | $50.51 | $35.57 | 160,626 |
| 2017-10-06 | $50.72 | $51.00 | $50.48 | $50.48 | $35.54 | 144,236 |
| 2017-10-05 | $50.81 | $51.00 | $50.61 | $50.75 | $35.73 | 134,674 |
| 2017-10-04 | $50.63 | $51.00 | $50.30 | $50.67 | $35.68 | 191,878 |
| 2017-10-03 | $50.71 | $50.71 | $50.10 | $50.66 | $35.67 | 151,212 |
| 2017-10-02 | $50.41 | $50.70 | $49.74 | $50.67 | $35.68 | 144,458 |
| 2017-09-29 | $50.01 | $50.32 | $49.69 | $50.25 | $35.38 | 278,259 |
| 2017-09-28 | $49.42 | $50.03 | $49.34 | $50.00 | $35.21 | 276,836 |
| 2017-09-27 | $49.15 | $49.75 | $49.15 | $49.47 | $34.83 | 271,473 |
| 2017-09-26 | $49.60 | $49.60 | $48.58 | $48.70 | $34.29 | 300,720 |
| 2017-09-25 | $49.13 | $49.81 | $49.04 | $49.52 | $34.87 | 124,581 |
| 2017-09-22 | $49.19 | $49.36 | $49.13 | $49.32 | $34.73 | 135,291 |
| 2017-09-21 | $49.63 | $49.89 | $49.12 | $49.21 | $34.65 | 211,872 |
| 2017-09-20 | $49.12 | $49.81 | $48.96 | $49.62 | $34.94 | 247,116 |
| 2017-09-19 | $48.73 | $49.28 | $48.73 | $48.96 | $34.47 | 258,953 |
| 2017-09-18 | $48.51 | $48.86 | $48.34 | $48.64 | $34.25 | 186,423 |
| 2017-09-15 | $48.47 | $49.08 | $48.34 | $48.38 | $34.07 | 291,828 |
| 2017-09-14 | $48.82 | $48.83 | $48.19 | $48.50 | $34.15 | 97,032 |
| 2017-09-13 | $49.10 | $49.10 | $48.45 | $48.82 | $34.38 | 118,397 |
| 2017-09-12 | $48.73 | $49.19 | $48.72 | $49.09 | $34.57 | 185,589 |
| 2017-09-11 | $48.02 | $48.89 | $48.02 | $48.52 | $34.16 | 265,328 |
| 2017-09-08 | $46.20 | $47.77 | $46.09 | $47.42 | $33.39 | 268,516 |
| 2017-09-07 | $47.38 | $47.53 | $46.20 | $46.27 | $32.58 | 224,603 |
| 2017-09-06 | $47.63 | $48.03 | $47.26 | $47.62 | $33.53 | 276,216 |
| 2017-09-05 | $48.69 | $48.69 | $47.20 | $47.60 | $33.52 | 412,085 |
| 2017-09-01 | $49.29 | $49.57 | $48.99 | $49.00 | $34.50 | 419,217 |
| 2017-08-31 | $49.48 | $49.53 | $49.04 | $49.06 | $34.54 | 248,303 |
| 2017-08-30 | $49.16 | $49.73 | $48.99 | $49.20 | $34.64 | 255,877 |
| 2017-08-29 | $48.95 | $49.25 | $48.42 | $49.17 | $34.62 | 325,101 |
| 2017-08-28 | $50.55 | $50.65 | $49.38 | $49.46 | $34.83 | 137,789 |
| 2017-08-25 | $50.19 | $50.55 | $49.44 | $50.51 | $35.57 | 377,643 |
| 2017-08-24 | $50.90 | $50.99 | $49.96 | $49.99 | $35.20 | 220,651 |
| 2017-08-23 | $51.15 | $51.20 | $50.65 | $50.79 | $35.76 | 277,512 |
| 2017-08-22 | $51.77 | $51.77 | $50.79 | $51.33 | $36.14 | 216,832 |
| 2017-08-21 | $51.67 | $51.67 | $51.13 | $51.52 | $36.28 | 144,765 |
| 2017-08-18 | $52.01 | $52.01 | $51.43 | $51.68 | $36.39 | 181,556 |
| 2017-08-17 | $52.58 | $52.70 | $51.94 | $52.00 | $36.61 | 154,744 |
| 2017-08-16 | $52.69 | $52.92 | $52.23 | $52.62 | $37.05 | 117,429 |
| 2017-08-15 | $53.01 | $53.17 | $52.42 | $52.45 | $36.93 | 138,069 |
| 2017-08-14 | $53.00 | $53.00 | $52.40 | $52.72 | $37.12 | 331,508 |
| 2017-08-11 | $52.41 | $53.28 | $52.28 | $52.72 | $37.12 | 179,666 |
| 2017-08-10 | $52.76 | $53.05 | $52.49 | $52.72 | $37.12 | 211,947 |
| 2017-08-09 | $52.92 | $53.35 | $52.58 | $53.28 | $37.30 | 226,648 |
| 2017-08-08 | $52.98 | $53.67 | $52.46 | $53.07 | $37.16 | 253,894 |
| 2017-08-07 | $53.07 | $53.30 | $52.23 | $53.17 | $37.23 | 203,681 |
| 2017-08-04 | $52.75 | $53.13 | $52.61 | $53.07 | $37.16 | 177,735 |
| 2017-08-03 | $52.70 | $53.20 | $52.52 | $52.74 | $36.93 | 235,499 |
| 2017-08-02 | $52.93 | $53.47 | $52.60 | $52.65 | $36.86 | 288,468 |
| 2017-08-01 | $52.45 | $53.05 | $52.03 | $52.69 | $36.89 | 337,705 |
| 2017-07-31 | $49.84 | $52.37 | $49.84 | $51.95 | $36.37 | 526,887 |
| 2017-07-28 | $48.67 | $49.56 | $48.67 | $49.34 | $34.55 | 119,243 |
| 2017-07-27 | $49.21 | $49.35 | $48.49 | $48.65 | $34.06 | 156,795 |
| 2017-07-26 | $50.08 | $50.15 | $49.04 | $49.12 | $34.39 | 204,763 |
| 2017-07-25 | $49.97 | $50.15 | $49.63 | $50.03 | $35.03 | 187,773 |
| 2017-07-24 | $49.45 | $49.97 | $49.45 | $49.90 | $34.94 | 109,602 |
| 2017-07-21 | $49.22 | $49.49 | $49.20 | $49.48 | $34.64 | 128,616 |
| 2017-07-20 | $49.56 | $49.88 | $49.05 | $49.50 | $34.66 | 125,781 |
| 2017-07-19 | $49.02 | $49.78 | $48.89 | $49.56 | $34.70 | 171,567 |
| 2017-07-18 | $48.76 | $49.06 | $48.54 | $48.92 | $34.25 | 178,065 |
| 2017-07-17 | $49.14 | $49.21 | $48.86 | $48.94 | $34.27 | 202,850 |
| 2017-07-14 | $48.72 | $49.47 | $48.55 | $49.29 | $34.51 | 168,394 |
| 2017-07-13 | $48.89 | $49.53 | $48.49 | $48.68 | $34.08 | 219,845 |
| 2017-07-12 | $48.97 | $48.97 | $48.63 | $48.92 | $34.25 | 108,936 |
| 2017-07-11 | $49.27 | $49.46 | $48.58 | $48.81 | $34.17 | 234,817 |
| 2017-07-10 | $48.96 | $49.52 | $48.88 | $49.41 | $34.59 | 186,968 |
| 2017-07-07 | $48.65 | $49.17 | $48.59 | $49.02 | $34.32 | 130,195 |
| 2017-07-06 | $49.14 | $49.46 | $48.47 | $48.47 | $33.94 | 501,742 |
| 2017-07-05 | $49.81 | $49.82 | $49.08 | $49.17 | $34.43 | 310,596 |
| 2017-07-03 | $48.86 | $49.95 | $48.77 | $49.60 | $34.73 | 241,232 |
| 2017-06-30 | $48.53 | $48.95 | $48.19 | $48.75 | $34.13 | 257,455 |
| 2017-06-29 | $48.68 | $48.82 | $48.05 | $48.36 | $33.86 | 152,167 |
| 2017-06-28 | $48.30 | $48.83 | $48.23 | $48.69 | $34.09 | 154,733 |
| 2017-06-27 | $48.24 | $48.50 | $47.87 | $48.09 | $33.67 | 129,863 |
| 2017-06-26 | $47.95 | $48.41 | $47.65 | $48.25 | $33.78 | 119,717 |
| 2017-06-23 | $47.74 | $48.20 | $47.63 | $47.92 | $33.55 | 194,905 |
| 2017-06-22 | $47.80 | $48.26 | $47.42 | $47.74 | $33.43 | 118,907 |
| 2017-06-21 | $48.50 | $48.63 | $47.67 | $47.78 | $33.45 | 144,997 |
| 2017-06-20 | $48.54 | $48.54 | $47.91 | $48.27 | $33.80 | 138,570 |
| 2017-06-19 | $48.86 | $48.86 | $48.35 | $48.55 | $33.99 | 83,112 |
| 2017-06-16 | $48.09 | $48.61 | $47.82 | $48.61 | $34.03 | 134,265 |
| 2017-06-15 | $47.17 | $48.41 | $47.17 | $48.08 | $33.66 | 134,873 |
| 2017-06-14 | $47.51 | $47.81 | $47.12 | $47.81 | $33.47 | 99,990 |
| 2017-06-13 | $47.12 | $47.57 | $46.96 | $47.48 | $33.24 | 192,486 |
| 2017-06-12 | $47.13 | $47.26 | $46.63 | $47.15 | $33.01 | 127,289 |
| 2017-06-09 | $46.96 | $47.20 | $46.61 | $47.14 | $33.00 | 136,993 |
| 2017-06-08 | $46.24 | $46.81 | $45.97 | $46.78 | $32.75 | 105,561 |
| 2017-06-07 | $46.14 | $46.84 | $45.93 | $46.14 | $32.30 | 126,104 |
| 2017-06-06 | $45.98 | $46.06 | $45.60 | $45.97 | $32.19 | 112,157 |
| 2017-06-05 | $46.38 | $46.49 | $46.11 | $46.13 | $32.30 | 98,061 |
| 2017-06-02 | $46.50 | $46.62 | $46.08 | $46.38 | $32.47 | 160,203 |
| 2017-06-01 | $45.75 | $46.49 | $45.55 | $46.48 | $32.54 | 195,917 |
| 2017-05-31 | $45.80 | $45.90 | $45.56 | $45.60 | $31.93 | 242,441 |
| 2017-05-30 | $45.94 | $45.94 | $45.48 | $45.65 | $31.96 | 92,953 |
| 2017-05-26 | $46.00 | $46.00 | $45.51 | $45.97 | $32.19 | 147,039 |
| 2017-05-25 | $45.72 | $46.04 | $45.55 | $45.94 | $32.16 | 234,138 |
| 2017-05-24 | $45.59 | $45.78 | $45.35 | $45.64 | $31.95 | 152,642 |
| 2017-05-23 | $44.78 | $45.69 | $44.63 | $45.55 | $31.89 | 197,973 |
| 2017-05-22 | $44.20 | $44.66 | $43.99 | $44.51 | $31.16 | 104,695 |
| 2017-05-19 | $44.41 | $44.62 | $43.95 | $44.09 | $30.87 | 203,977 |
| 2017-05-18 | $44.46 | $44.81 | $43.97 | $44.36 | $31.06 | 178,977 |
| 2017-05-17 | $44.59 | $44.85 | $44.21 | $44.25 | $30.98 | 172,072 |
| 2017-05-16 | $44.93 | $45.12 | $44.70 | $45.01 | $31.51 | 172,392 |
| 2017-05-15 | $44.30 | $44.87 | $44.30 | $44.81 | $31.37 | 124,256 |
| 2017-05-12 | $44.45 | $44.57 | $44.22 | $44.25 | $30.98 | 169,572 |
| 2017-05-11 | $44.68 | $44.68 | $44.33 | $44.41 | $31.09 | 112,999 |
| 2017-05-10 | $44.92 | $45.19 | $44.45 | $44.99 | $31.32 | 214,694 |
| 2017-05-09 | $45.27 | $45.48 | $44.70 | $44.93 | $31.28 | 163,927 |
| 2017-05-08 | $45.82 | $45.82 | $45.22 | $45.22 | $31.48 | 139,653 |
| 2017-05-05 | $45.29 | $45.61 | $45.22 | $45.61 | $31.75 | 268,602 |
| 2017-05-04 | $45.00 | $45.40 | $44.99 | $45.20 | $31.47 | 146,011 |
| 2017-05-03 | $45.06 | $45.55 | $44.78 | $45.07 | $31.38 | 258,608 |
| 2017-05-02 | $45.90 | $46.44 | $45.07 | $45.33 | $31.56 | 282,124 |
| 2017-05-01 | $45.38 | $46.40 | $43.72 | $46.38 | $32.29 | 324,945 |
| 2017-04-28 | $45.95 | $45.95 | $45.23 | $45.26 | $31.51 | 189,505 |
| 2017-04-27 | $45.91 | $45.98 | $45.53 | $45.83 | $31.91 | 137,153 |
| 2017-04-26 | $45.23 | $45.94 | $44.88 | $45.90 | $31.96 | 230,197 |
| 2017-04-25 | $45.53 | $45.76 | $45.07 | $45.17 | $31.45 | 194,679 |
| 2017-04-24 | $44.60 | $45.31 | $44.43 | $45.20 | $31.47 | 391,778 |
| 2017-04-21 | $43.97 | $44.11 | $43.66 | $44.01 | $30.64 | 175,508 |
| 2017-04-20 | $43.97 | $43.99 | $43.25 | $43.89 | $30.56 | 232,483 |
| 2017-04-19 | $44.08 | $44.13 | $43.59 | $43.72 | $30.44 | 99,346 |
| 2017-04-18 | $43.71 | $43.97 | $43.30 | $43.81 | $30.50 | 91,227 |
| 2017-04-17 | $43.37 | $44.13 | $43.37 | $43.98 | $30.62 | 142,686 |
| 2017-04-13 | $43.74 | $43.81 | $43.30 | $43.30 | $30.15 | 150,777 |
| 2017-04-12 | $43.71 | $43.83 | $43.44 | $43.75 | $30.46 | 143,903 |
| 2017-04-11 | $44.00 | $44.07 | $43.15 | $43.64 | $30.38 | 287,869 |
| 2017-04-10 | $43.72 | $44.05 | $43.62 | $44.00 | $30.63 | 127,555 |
| 2017-04-07 | $43.58 | $43.86 | $43.30 | $43.78 | $30.48 | 103,865 |
| 2017-04-06 | $43.76 | $44.00 | $43.03 | $43.87 | $30.54 | 145,774 |
| 2017-04-05 | $44.41 | $44.48 | $43.73 | $43.91 | $30.57 | 274,169 |
| 2017-04-04 | $43.56 | $44.27 | $43.55 | $44.21 | $30.78 | 206,102 |
| 2017-04-03 | $44.12 | $44.21 | $43.48 | $43.63 | $30.38 | 271,424 |
| 2017-03-31 | $44.28 | $44.63 | $44.06 | $44.17 | $30.75 | 163,842 |
| 2017-03-30 | $43.91 | $44.34 | $43.85 | $44.26 | $30.82 | 165,144 |
| 2017-03-29 | $43.83 | $44.22 | $43.83 | $43.93 | $30.59 | 322,692 |
| 2017-03-28 | $43.31 | $44.20 | $43.20 | $43.82 | $30.51 | 235,800 |
| 2017-03-27 | $42.70 | $43.44 | $42.34 | $43.42 | $30.23 | 136,893 |
| 2017-03-24 | $43.57 | $43.90 | $43.22 | $43.39 | $30.21 | 81,284 |
| 2017-03-23 | $43.48 | $43.86 | $43.41 | $43.54 | $30.31 | 105,102 |
| 2017-03-22 | $43.35 | $43.69 | $43.19 | $43.46 | $30.26 | 78,630 |
| 2017-03-21 | $44.22 | $44.29 | $43.50 | $43.58 | $30.34 | 215,877 |
| 2017-03-20 | $44.41 | $44.41 | $43.90 | $43.93 | $30.59 | 117,234 |
| 2017-03-17 | $44.33 | $44.75 | $43.84 | $44.57 | $31.03 | 556,326 |
| 2017-03-16 | $44.74 | $44.88 | $44.03 | $44.27 | $30.82 | 136,928 |
| 2017-03-15 | $44.05 | $44.65 | $43.95 | $44.57 | $31.03 | 287,034 |
| 2017-03-14 | $43.58 | $44.23 | $43.58 | $44.12 | $30.72 | 171,675 |
| 2017-03-13 | $43.85 | $44.19 | $43.64 | $43.88 | $30.55 | 169,089 |
| 2017-03-10 | $43.70 | $43.83 | $43.30 | $43.75 | $30.46 | 149,397 |
| 2017-03-09 | $43.56 | $43.83 | $43.48 | $43.60 | $30.36 | 139,494 |
| 2017-03-08 | $43.88 | $43.88 | $43.52 | $43.56 | $30.33 | 191,237 |
| 2017-03-07 | $43.06 | $43.77 | $43.06 | $43.55 | $30.32 | 172,785 |
| 2017-03-06 | $43.46 | $43.53 | $43.16 | $43.41 | $30.22 | 101,281 |
| 2017-03-03 | $43.55 | $43.76 | $43.38 | $43.59 | $30.35 | 92,538 |
| 2017-03-02 | $43.79 | $43.79 | $43.30 | $43.38 | $30.20 | 200,439 |
| 2017-03-01 | $43.30 | $43.87 | $43.28 | $43.86 | $30.54 | 253,784 |
| 2017-02-28 | $42.66 | $43.03 | $42.61 | $42.88 | $29.85 | 294,636 |
| 2017-02-27 | $43.10 | $43.16 | $42.66 | $42.90 | $29.87 | 215,662 |
| 2017-02-24 | $42.71 | $43.33 | $42.49 | $42.92 | $29.88 | 281,285 |
| 2017-02-23 | $42.73 | $42.93 | $42.49 | $42.85 | $29.83 | 260,503 |
| 2017-02-22 | $42.13 | $42.93 | $41.48 | $42.60 | $29.66 | 257,024 |
| 2017-02-21 | $41.56 | $42.34 | $41.56 | $42.33 | $29.47 | 300,770 |
| 2017-02-17 | $41.76 | $41.76 | $40.76 | $41.60 | $28.96 | 182,701 |
| 2017-02-16 | $42.12 | $42.20 | $41.78 | $41.90 | $29.17 | 202,454 |
| 2017-02-15 | $42.77 | $42.80 | $41.62 | $42.11 | $29.32 | 341,179 |
| 2017-02-14 | $43.47 | $44.39 | $43.14 | $44.33 | $29.30 | 566,981 |
| 2017-02-13 | $42.63 | $43.51 | $42.62 | $43.47 | $28.73 | 353,390 |
| 2017-02-10 | $42.49 | $42.85 | $42.35 | $42.52 | $28.10 | 254,093 |
| 2017-02-09 | $42.49 | $42.55 | $42.21 | $42.38 | $28.01 | 271,363 |
| 2017-02-08 | $42.46 | $42.62 | $41.57 | $42.33 | $27.98 | 165,111 |
| 2017-02-07 | $42.65 | $42.78 | $41.68 | $42.48 | $28.08 | 180,269 |
| 2017-02-06 | $42.75 | $42.98 | $41.00 | $42.40 | $28.02 | 331,080 |
| 2017-02-03 | $42.40 | $42.46 | $41.76 | $42.39 | $28.02 | 226,666 |
| 2017-02-02 | $41.65 | $41.92 | $41.22 | $41.88 | $27.68 | 140,378 |
| 2017-02-01 | $41.72 | $42.26 | $41.57 | $41.66 | $27.53 | 72,870 |
| 2017-01-31 | $41.63 | $41.79 | $41.19 | $41.65 | $27.53 | 86,791 |
| 2017-01-30 | $41.80 | $41.91 | $41.33 | $41.60 | $27.49 | 98,069 |
| 2017-01-27 | $42.47 | $42.47 | $41.84 | $41.94 | $27.72 | 77,184 |
| 2017-01-26 | $42.01 | $42.40 | $42.01 | $42.29 | $27.95 | 106,434 |
| 2017-01-25 | $42.00 | $42.26 | $41.91 | $42.20 | $27.89 | 131,473 |
| 2017-01-24 | $40.98 | $41.83 | $40.98 | $41.69 | $27.55 | 151,666 |
| 2017-01-23 | $40.67 | $40.96 | $40.51 | $40.89 | $27.02 | 70,104 |
| 2017-01-20 | $41.20 | $41.56 | $40.71 | $40.79 | $26.96 | 95,838 |
| 2017-01-19 | $41.50 | $41.50 | $40.74 | $40.95 | $27.06 | 95,676 |
| 2017-01-18 | $40.92 | $41.40 | $40.53 | $41.33 | $27.32 | 153,249 |
| 2017-01-17 | $40.49 | $41.34 | $40.41 | $40.78 | $26.95 | 119,467 |
| 2017-01-13 | $40.52 | $41.27 | $40.41 | $40.83 | $26.99 | 85,132 |
| 2017-01-12 | $40.75 | $40.75 | $39.96 | $40.21 | $26.58 | 147,107 |
| 2017-01-11 | $40.72 | $40.92 | $40.54 | $40.75 | $26.93 | 74,684 |
| 2017-01-10 | $40.38 | $40.98 | $40.13 | $40.79 | $26.96 | 104,203 |
| 2017-01-09 | $40.68 | $40.73 | $40.36 | $40.38 | $26.69 | 120,072 |
| 2017-01-06 | $41.34 | $41.34 | $40.75 | $40.99 | $27.09 | 116,957 |
| 2017-01-05 | $41.54 | $41.81 | $40.89 | $41.18 | $27.22 | 103,663 |
| 2017-01-04 | $41.48 | $41.87 | $41.39 | $41.65 | $27.53 | 237,964 |
| 2017-01-03 | $41.55 | $41.96 | $41.29 | $41.58 | $27.48 | 179,952 |
| 2016-12-30 | $41.50 | $41.73 | $41.25 | $41.50 | $27.43 | 96,599 |
| 2016-12-29 | $41.68 | $41.92 | $41.45 | $41.50 | $27.43 | 145,235 |
| 2016-12-28 | $41.92 | $41.99 | $41.50 | $41.50 | $27.43 | 118,713 |
| 2016-12-27 | $41.95 | $42.27 | $41.90 | $42.01 | $27.77 | 51,008 |
| 2016-12-23 | $42.12 | $42.16 | $41.88 | $42.07 | $27.80 | 77,139 |
| 2016-12-22 | $42.12 | $42.24 | $41.71 | $42.07 | $27.80 | 92,020 |
| 2016-12-21 | $41.87 | $42.18 | $41.78 | $42.05 | $27.79 | 118,368 |
| 2016-12-20 | $41.55 | $42.00 | $41.54 | $41.80 | $27.63 | 140,057 |
| 2016-12-19 | $40.56 | $41.58 | $40.56 | $41.50 | $27.43 | 106,588 |
| 2016-12-16 | $40.77 | $41.40 | $40.77 | $40.78 | $26.95 | 264,240 |
| 2016-12-15 | $40.95 | $41.14 | $40.43 | $40.74 | $26.93 | 218,122 |
| 2016-12-14 | $41.06 | $41.60 | $40.17 | $40.93 | $27.05 | 149,706 |
| 2016-12-13 | $41.38 | $41.61 | $40.94 | $41.12 | $27.18 | 131,369 |
| 2016-12-12 | $41.18 | $41.51 | $41.01 | $41.43 | $27.38 | 126,054 |
| 2016-12-09 | $40.88 | $41.38 | $40.59 | $41.17 | $27.21 | 178,856 |
| 2016-12-08 | $40.67 | $41.60 | $39.70 | $40.91 | $27.04 | 441,622 |
| 2016-12-07 | $39.48 | $40.76 | $39.29 | $40.66 | $26.87 | 249,481 |
| 2016-12-06 | $38.78 | $39.48 | $38.75 | $39.38 | $26.03 | 135,612 |
| 2016-12-05 | $38.18 | $38.77 | $38.18 | $38.70 | $25.58 | 121,570 |
| 2016-12-02 | $38.25 | $38.25 | $37.88 | $38.14 | $25.21 | 171,536 |
| 2016-12-01 | $38.41 | $38.76 | $38.33 | $38.55 | $25.48 | 161,870 |
| 2016-11-30 | $39.10 | $39.15 | $38.27 | $38.27 | $25.29 | 114,625 |
| 2016-11-29 | $39.22 | $39.30 | $38.74 | $38.81 | $25.65 | 79,228 |
| 2016-11-28 | $38.56 | $39.26 | $38.56 | $39.07 | $25.82 | 156,715 |
| 2016-11-25 | $38.70 | $38.94 | $38.60 | $38.73 | $25.60 | 78,950 |
| 2016-11-23 | $38.77 | $38.93 | $38.58 | $38.68 | $25.56 | 152,495 |
| 2016-11-22 | $39.04 | $39.06 | $38.74 | $38.76 | $25.62 | 126,823 |
| 2016-11-21 | $38.62 | $38.87 | $38.24 | $38.87 | $25.69 | 121,622 |
| 2016-11-18 | $38.97 | $39.01 | $38.46 | $38.50 | $25.45 | 162,292 |
| 2016-11-17 | $38.94 | $39.25 | $38.46 | $38.98 | $25.76 | 109,244 |
| 2016-11-16 | $38.45 | $39.00 | $38.30 | $38.94 | $25.74 | 180,985 |
| 2016-11-15 | $38.57 | $38.70 | $38.15 | $38.66 | $25.55 | 117,546 |
| 2016-11-14 | $38.24 | $38.91 | $38.09 | $38.59 | $25.50 | 217,882 |
| 2016-11-11 | $37.71 | $38.11 | $37.51 | $37.99 | $25.11 | 98,791 |
| 2016-11-10 | $38.24 | $38.24 | $37.76 | $37.87 | $25.03 | 172,322 |
| 2016-11-09 | $36.96 | $37.93 | $36.75 | $37.75 | $24.95 | 181,659 |
| 2016-11-08 | $35.82 | $37.00 | $35.82 | $36.90 | $24.23 | 261,643 |
| 2016-11-07 | $36.53 | $36.88 | $36.18 | $36.51 | $23.97 | 110,634 |
| 2016-11-04 | $36.10 | $36.28 | $35.67 | $35.93 | $23.59 | 131,192 |
| 2016-11-03 | $36.58 | $36.86 | $35.98 | $36.14 | $23.73 | 140,049 |
| 2016-11-02 | $36.35 | $36.68 | $36.18 | $36.45 | $23.93 | 173,209 |
| 2016-11-01 | $36.93 | $37.03 | $36.21 | $36.34 | $23.86 | 265,931 |
| 2016-10-31 | $38.47 | $38.83 | $36.04 | $36.57 | $24.01 | 535,464 |
| 2016-10-28 | $34.77 | $35.13 | $34.51 | $34.83 | $22.87 | 126,937 |
| 2016-10-27 | $35.27 | $35.33 | $34.72 | $34.74 | $22.81 | 133,740 |
| 2016-10-26 | $35.18 | $35.41 | $34.91 | $35.11 | $23.05 | 182,343 |
| 2016-10-25 | $35.31 | $35.50 | $35.05 | $35.32 | $23.19 | 141,010 |
| 2016-10-24 | $35.42 | $35.87 | $35.26 | $35.39 | $23.24 | 159,673 |
| 2016-10-21 | $35.46 | $35.46 | $35.07 | $35.35 | $23.21 | 100,015 |
| 2016-10-20 | $35.96 | $35.98 | $35.40 | $35.62 | $23.39 | 173,876 |
| 2016-10-19 | $35.90 | $36.26 | $35.83 | $36.17 | $23.75 | 154,914 |
| 2016-10-18 | $35.97 | $36.02 | $35.68 | $35.71 | $23.45 | 65,033 |
| 2016-10-17 | $35.75 | $35.85 | $35.55 | $35.62 | $23.39 | 89,951 |
| 2016-10-14 | $35.60 | $35.77 | $35.51 | $35.59 | $23.37 | 53,106 |
| 2016-10-13 | $35.42 | $35.59 | $35.14 | $35.34 | $23.20 | 69,420 |
| 2016-10-12 | $35.31 | $35.82 | $35.16 | $35.74 | $23.47 | 118,567 |
| 2016-10-11 | $35.25 | $35.31 | $35.10 | $35.25 | $23.14 | 133,139 |
| 2016-10-10 | $35.28 | $35.30 | $35.13 | $35.24 | $23.14 | 138,736 |
| 2016-10-07 | $34.39 | $35.12 | $34.20 | $35.04 | $23.01 | 220,214 |
| 2016-10-06 | $34.73 | $34.73 | $34.22 | $34.56 | $22.69 | 118,250 |
| 2016-10-05 | $34.60 | $35.01 | $34.54 | $34.79 | $22.84 | 280,710 |
| 2016-10-04 | $34.00 | $34.52 | $33.98 | $34.41 | $22.59 | 174,700 |
| 2016-10-03 | $34.35 | $34.46 | $33.97 | $34.04 | $22.35 | 84,085 |
| 2016-09-30 | $34.06 | $34.65 | $34.06 | $34.41 | $22.59 | 180,577 |
| 2016-09-29 | $34.78 | $34.78 | $33.94 | $33.95 | $22.29 | 152,165 |
| 2016-09-28 | $33.21 | $35.12 | $33.21 | $34.86 | $22.89 | 914,510 |
| 2016-09-27 | $32.83 | $33.06 | $32.54 | $33.06 | $21.71 | 189,799 |
| 2016-09-26 | $32.71 | $32.87 | $32.50 | $32.70 | $21.47 | 239,012 |
| 2016-09-23 | $33.18 | $33.18 | $32.67 | $32.74 | $21.50 | 213,509 |
| 2016-09-22 | $33.21 | $33.21 | $33.01 | $33.15 | $21.77 | 147,027 |
| 2016-09-21 | $32.70 | $33.10 | $32.69 | $32.95 | $21.63 | 178,372 |
| 2016-09-20 | $33.00 | $33.00 | $32.54 | $32.54 | $21.36 | 169,595 |
| 2016-09-19 | $32.63 | $32.85 | $32.53 | $32.68 | $21.46 | 133,606 |
| 2016-09-16 | $32.96 | $32.96 | $32.36 | $32.41 | $21.28 | 207,503 |
| 2016-09-15 | $32.82 | $33.08 | $32.82 | $33.03 | $21.69 | 78,324 |
| 2016-09-14 | $33.31 | $33.36 | $32.79 | $32.85 | $21.57 | 76,032 |
| 2016-09-13 | $33.35 | $33.41 | $33.12 | $33.32 | $21.88 | 95,213 |
| 2016-09-12 | $33.14 | $33.70 | $32.86 | $33.64 | $22.09 | 259,826 |
| 2016-09-09 | $34.10 | $34.10 | $33.22 | $33.23 | $21.82 | 263,888 |
| 2016-09-08 | $34.11 | $34.32 | $33.90 | $34.25 | $22.49 | 397,820 |
| 2016-09-07 | $33.63 | $34.06 | $33.60 | $34.06 | $22.36 | 198,164 |
| 2016-09-06 | $33.76 | $33.76 | $33.23 | $33.68 | $22.11 | 157,386 |
| 2016-09-02 | $33.27 | $33.72 | $33.27 | $33.69 | $22.12 | 185,305 |
| 2016-09-01 | $33.33 | $33.45 | $32.90 | $33.26 | $21.84 | 170,137 |
| 2016-08-31 | $32.95 | $33.31 | $32.94 | $33.31 | $21.87 | 144,105 |
| 2016-08-30 | $32.71 | $33.08 | $32.70 | $33.02 | $21.68 | 90,151 |
| 2016-08-29 | $32.44 | $32.84 | $32.41 | $32.74 | $21.50 | 111,948 |
| 2016-08-26 | $32.62 | $32.79 | $32.19 | $32.42 | $21.29 | 46,166 |
| 2016-08-25 | $32.40 | $32.63 | $32.33 | $32.53 | $21.36 | 73,478 |
| 2016-08-24 | $32.34 | $32.47 | $32.22 | $32.47 | $21.32 | 136,554 |
| 2016-08-23 | $32.47 | $32.55 | $32.23 | $32.25 | $21.17 | 75,777 |
| 2016-08-22 | $32.32 | $32.41 | $32.04 | $32.38 | $21.26 | 69,165 |
| 2016-08-19 | $32.44 | $32.44 | $32.14 | $32.35 | $21.24 | 75,246 |
| 2016-08-18 | $32.09 | $32.49 | $32.06 | $32.49 | $21.33 | 124,932 |
| 2016-08-17 | $32.31 | $32.40 | $32.09 | $32.12 | $21.09 | 68,726 |
| 2016-08-16 | $32.41 | $32.46 | $32.26 | $32.30 | $21.21 | 71,868 |
| 2016-08-15 | $32.39 | $32.46 | $32.24 | $32.45 | $21.31 | 79,560 |
| 2016-08-12 | $32.26 | $32.40 | $32.26 | $32.30 | $21.21 | 81,601 |
| 2016-08-11 | $32.45 | $32.57 | $32.23 | $32.35 | $21.24 | 140,582 |
| 2016-08-10 | $32.90 | $32.93 | $32.54 | $32.57 | $21.22 | 109,830 |
| 2016-08-09 | $32.85 | $32.99 | $32.63 | $32.92 | $21.45 | 131,854 |
| 2016-08-08 | $32.83 | $32.93 | $32.68 | $32.85 | $21.40 | 105,654 |
| 2016-08-05 | $32.24 | $32.77 | $32.14 | $32.77 | $21.35 | 322,827 |
| 2016-08-04 | $32.09 | $32.31 | $32.03 | $32.09 | $20.91 | 160,169 |
| 2016-08-03 | $31.59 | $32.17 | $31.59 | $32.00 | $20.85 | 220,970 |
| 2016-08-02 | $31.31 | $32.01 | $30.94 | $31.50 | $20.52 | 259,685 |
| 2016-08-01 | $32.83 | $33.61 | $30.96 | $31.01 | $20.20 | 305,273 |
| 2016-07-29 | $32.07 | $32.16 | $31.79 | $31.83 | $20.74 | 177,155 |
| 2016-07-28 | $31.95 | $32.18 | $31.80 | $32.07 | $20.89 | 123,677 |
| 2016-07-27 | $32.09 | $32.34 | $31.90 | $31.97 | $20.83 | 108,436 |
| 2016-07-26 | $32.10 | $32.39 | $31.90 | $32.07 | $20.89 | 139,040 |
| 2016-07-25 | $32.15 | $32.31 | $31.92 | $32.09 | $20.91 | 82,292 |
| 2016-07-22 | $31.82 | $32.23 | $31.81 | $32.14 | $20.94 | 184,078 |
| 2016-07-21 | $31.93 | $31.98 | $31.69 | $31.76 | $20.69 | 62,660 |
| 2016-07-20 | $31.90 | $32.12 | $31.90 | $31.92 | $20.80 | 98,884 |
| 2016-07-19 | $31.65 | $31.75 | $31.45 | $31.70 | $20.65 | 212,715 |
| 2016-07-18 | $31.56 | $31.75 | $31.45 | $31.61 | $20.59 | 111,977 |
| 2016-07-15 | $31.85 | $31.85 | $31.57 | $31.60 | $20.59 | 77,197 |
| 2016-07-14 | $32.10 | $32.18 | $31.87 | $31.87 | $20.76 | 57,306 |
| 2016-07-13 | $31.87 | $31.93 | $31.58 | $31.86 | $20.76 | 88,647 |
| 2016-07-12 | $31.79 | $32.06 | $31.71 | $31.86 | $20.76 | 110,509 |
| 2016-07-11 | $31.51 | $31.70 | $31.34 | $31.56 | $20.56 | 122,611 |
| 2016-07-08 | $32.03 | $32.08 | $31.39 | $31.45 | $20.49 | 220,340 |
| 2016-07-07 | $30.73 | $31.69 | $30.63 | $31.63 | $20.61 | 491,965 |
| 2016-07-06 | $30.28 | $30.50 | $30.28 | $30.48 | $19.86 | 72,843 |
| 2016-07-05 | $31.11 | $31.30 | $30.34 | $30.37 | $19.79 | 185,167 |
| 2016-07-01 | $31.42 | $31.62 | $31.15 | $31.19 | $20.32 | 92,392 |
| 2016-06-30 | $30.59 | $31.42 | $30.47 | $31.42 | $20.47 | 186,945 |
| 2016-06-29 | $30.16 | $30.73 | $30.15 | $30.51 | $19.88 | 143,173 |
| 2016-06-28 | $29.75 | $30.08 | $29.48 | $29.90 | $19.48 | 249,387 |
| 2016-06-27 | $30.20 | $30.20 | $29.38 | $29.42 | $19.17 | 193,415 |
| 2016-06-24 | $30.72 | $31.02 | $30.29 | $30.35 | $19.77 | 124,890 |
| 2016-06-23 | $31.67 | $31.97 | $31.55 | $31.80 | $20.72 | 61,444 |
| 2016-06-22 | $31.20 | $31.56 | $31.20 | $31.25 | $20.36 | 160,285 |
| 2016-06-21 | $31.13 | $31.26 | $30.85 | $31.14 | $20.29 | 73,257 |
| 2016-06-20 | $31.05 | $31.40 | $30.91 | $30.95 | $20.16 | 94,855 |
| 2016-06-17 | $30.65 | $30.90 | $30.20 | $30.70 | $20.00 | 200,858 |
| 2016-06-16 | $30.61 | $30.79 | $30.20 | $30.65 | $19.97 | 161,675 |
| 2016-06-15 | $30.84 | $31.14 | $30.62 | $30.67 | $19.98 | 88,318 |
| 2016-06-14 | $31.32 | $31.33 | $30.62 | $30.73 | $20.02 | 264,638 |
| 2016-06-13 | $32.04 | $32.22 | $31.27 | $31.34 | $20.42 | 152,336 |
| 2016-06-10 | $31.97 | $32.34 | $31.73 | $32.12 | $20.93 | 111,051 |
| 2016-06-09 | $32.19 | $32.29 | $31.89 | $32.18 | $20.97 | 198,874 |
| 2016-06-08 | $32.30 | $32.50 | $32.24 | $32.26 | $21.02 | 124,424 |
| 2016-06-07 | $32.45 | $32.45 | $32.13 | $32.25 | $21.01 | 99,953 |
| 2016-06-06 | $32.54 | $32.88 | $32.31 | $32.37 | $21.09 | 121,746 |
| 2016-06-03 | $32.57 | $32.61 | $32.20 | $32.46 | $21.15 | 126,307 |
| 2016-06-02 | $32.70 | $32.94 | $32.56 | $32.69 | $21.30 | 141,310 |
| 2016-06-01 | $32.74 | $32.87 | $32.48 | $32.79 | $21.36 | 72,860 |
| 2016-05-31 | $33.07 | $33.11 | $32.68 | $32.86 | $21.41 | 104,396 |
| 2016-05-27 | $32.77 | $33.07 | $32.77 | $32.95 | $21.47 | 100,302 |
| 2016-05-26 | $33.00 | $33.00 | $32.42 | $32.73 | $21.32 | 63,966 |
| 2016-05-25 | $33.21 | $33.52 | $32.92 | $32.92 | $21.45 | 103,345 |
| 2016-05-24 | $32.92 | $33.25 | $32.81 | $33.07 | $21.55 | 118,322 |
| 2016-05-23 | $32.68 | $32.77 | $32.39 | $32.63 | $21.26 | 109,755 |
| 2016-05-20 | $32.23 | $32.81 | $32.23 | $32.67 | $21.29 | 113,232 |
| 2016-05-19 | $32.21 | $32.74 | $32.00 | $32.23 | $21.00 | 87,514 |
| 2016-05-18 | $31.79 | $32.45 | $31.46 | $32.39 | $21.10 | 106,542 |
| 2016-05-17 | $32.15 | $32.26 | $31.65 | $31.87 | $20.76 | 123,059 |
| 2016-05-16 | $32.11 | $32.52 | $32.06 | $32.20 | $20.98 | 72,018 |
| 2016-05-13 | $32.26 | $32.43 | $31.96 | $32.09 | $20.91 | 79,139 |
| 2016-05-12 | $32.22 | $32.54 | $32.06 | $32.44 | $21.14 | 113,937 |
| 2016-05-11 | $32.51 | $32.75 | $32.21 | $32.26 | $20.86 | 200,143 |
| 2016-05-10 | $32.50 | $32.70 | $32.49 | $32.64 | $21.10 | 76,661 |
| 2016-05-09 | $32.42 | $32.45 | $32.07 | $32.38 | $20.94 | 141,920 |
| 2016-05-06 | $32.17 | $32.49 | $32.08 | $32.42 | $20.96 | 111,846 |
| 2016-05-05 | $32.63 | $32.72 | $32.08 | $32.37 | $20.93 | 95,721 |
| 2016-05-04 | $32.22 | $32.56 | $32.06 | $32.47 | $20.99 | 195,936 |
| 2016-05-03 | $32.50 | $32.79 | $32.26 | $32.57 | $21.06 | 147,499 |
| 2016-05-02 | $31.60 | $33.27 | $31.60 | $32.84 | $21.23 | 189,815 |
| 2016-04-29 | $31.81 | $31.85 | $31.37 | $31.60 | $20.43 | 168,259 |
| 2016-04-28 | $31.67 | $32.07 | $31.56 | $31.85 | $20.59 | 154,050 |
| 2016-04-27 | $32.07 | $32.20 | $31.49 | $31.95 | $20.66 | 104,931 |
| 2016-04-26 | $31.86 | $32.10 | $31.63 | $32.00 | $20.69 | 104,231 |
| 2016-04-25 | $31.68 | $31.84 | $31.45 | $31.81 | $20.57 | 134,455 |
| 2016-04-22 | $31.47 | $31.99 | $31.47 | $31.80 | $20.56 | 161,326 |
| 2016-04-21 | $32.03 | $32.12 | $31.40 | $31.41 | $20.31 | 109,012 |
| 2016-04-20 | $32.30 | $32.33 | $31.93 | $32.16 | $20.79 | 168,385 |
| 2016-04-19 | $32.30 | $32.62 | $32.27 | $32.30 | $20.88 | 134,120 |
| 2016-04-18 | $31.80 | $32.11 | $31.69 | $32.10 | $20.75 | 144,799 |
| 2016-04-15 | $31.88 | $32.19 | $31.77 | $32.10 | $20.75 | 161,424 |
| 2016-04-14 | $31.98 | $32.15 | $31.67 | $31.79 | $20.55 | 222,110 |
| 2016-04-13 | $31.60 | $31.99 | $31.47 | $31.99 | $20.68 | 173,278 |
| 2016-04-12 | $31.46 | $31.66 | $31.31 | $31.40 | $20.30 | 283,807 |
| 2016-04-11 | $31.38 | $31.67 | $31.26 | $31.40 | $20.30 | 267,402 |
| 2016-04-08 | $31.33 | $31.74 | $31.19 | $31.28 | $20.22 | 119,211 |
| 2016-04-07 | $31.28 | $31.35 | $31.05 | $31.08 | $20.09 | 302,438 |
| 2016-04-06 | $31.65 | $31.72 | $31.29 | $31.48 | $20.35 | 126,855 |
| 2016-04-05 | $31.94 | $31.99 | $31.56 | $31.67 | $20.48 | 108,801 |
| 2016-04-04 | $32.60 | $32.60 | $32.04 | $32.10 | $20.75 | 169,752 |
| 2016-04-01 | $31.93 | $32.54 | $31.69 | $32.54 | $21.04 | 230,413 |
| 2016-03-31 | $32.18 | $32.41 | $32.01 | $32.18 | $20.81 | 155,473 |
| 2016-03-30 | $32.26 | $32.61 | $32.05 | $32.29 | $20.88 | 248,208 |
| 2016-03-29 | $31.86 | $32.16 | $31.78 | $32.09 | $20.75 | 126,830 |
| 2016-03-28 | $31.34 | $32.00 | $31.34 | $31.98 | $20.68 | 155,540 |
| 2016-03-24 | $31.53 | $31.94 | $31.04 | $31.23 | $20.19 | 302,390 |
| 2016-03-23 | $31.88 | $32.14 | $31.59 | $31.70 | $20.50 | 95,833 |
| 2016-03-22 | $31.82 | $32.14 | $31.72 | $31.92 | $20.64 | 94,462 |
| 2016-03-21 | $31.99 | $32.23 | $31.82 | $31.94 | $20.65 | 113,722 |
| 2016-03-18 | $32.09 | $32.33 | $31.82 | $32.00 | $20.69 | 226,716 |
| 2016-03-17 | $31.08 | $32.11 | $31.08 | $32.03 | $20.71 | 136,253 |
| 2016-03-16 | $31.40 | $31.64 | $30.96 | $30.98 | $20.03 | 314,770 |
| 2016-03-15 | $30.96 | $31.62 | $30.80 | $31.50 | $20.37 | 190,567 |
| 2016-03-14 | $31.25 | $31.36 | $31.00 | $31.18 | $20.16 | 163,342 |
| 2016-03-11 | $30.53 | $31.27 | $30.53 | $31.21 | $20.18 | 144,756 |
| 2016-03-10 | $30.19 | $30.58 | $30.10 | $30.45 | $19.69 | 250,926 |
| 2016-03-09 | $30.61 | $30.61 | $29.96 | $30.19 | $19.52 | 367,815 |
| 2016-03-08 | $30.36 | $30.52 | $30.14 | $30.35 | $19.62 | 194,475 |
| 2016-03-07 | $30.18 | $30.61 | $30.11 | $30.53 | $19.74 | 185,476 |
| 2016-03-04 | $30.20 | $30.60 | $30.11 | $30.42 | $19.67 | 221,178 |
| 2016-03-03 | $29.61 | $30.31 | $29.41 | $30.20 | $19.53 | 250,885 |
| 2016-03-02 | $29.54 | $29.84 | $29.38 | $29.70 | $19.20 | 191,246 |
| 2016-03-01 | $29.27 | $29.71 | $29.18 | $29.58 | $19.12 | 184,258 |
| 2016-02-29 | $28.93 | $29.11 | $28.69 | $28.97 | $18.73 | 243,651 |
| 2016-02-26 | $29.74 | $29.78 | $28.95 | $29.02 | $18.76 | 303,660 |
| 2016-02-25 | $28.57 | $29.79 | $28.49 | $29.59 | $19.13 | 490,288 |
| 2016-02-24 | $28.31 | $28.59 | $28.26 | $28.54 | $18.45 | 357,338 |
| 2016-02-23 | $28.42 | $28.67 | $28.39 | $28.58 | $18.48 | 304,176 |
| 2016-02-22 | $28.45 | $28.51 | $27.99 | $28.45 | $18.39 | 224,398 |
| 2016-02-19 | $28.24 | $28.57 | $28.17 | $28.21 | $18.24 | 193,808 |
| 2016-02-18 | $29.19 | $29.22 | $28.37 | $28.44 | $18.39 | 223,946 |
| 2016-02-17 | $31.48 | $31.89 | $31.16 | $31.41 | $18.82 | 303,198 |
| 2016-02-16 | $31.50 | $31.50 | $30.63 | $31.25 | $18.72 | 209,850 |
| 2016-02-12 | $29.36 | $31.14 | $29.36 | $31.09 | $18.63 | 369,395 |
| 2016-02-11 | $29.73 | $30.15 | $29.05 | $29.50 | $17.67 | 345,596 |
| 2016-02-10 | $30.50 | $30.86 | $30.03 | $30.06 | $18.01 | 258,996 |
| 2016-02-09 | $30.37 | $30.88 | $30.03 | $30.10 | $18.03 | 287,065 |
| 2016-02-08 | $31.52 | $31.98 | $30.52 | $30.52 | $18.29 | 312,824 |
| 2016-02-05 | $32.60 | $32.90 | $32.39 | $32.47 | $19.45 | 75,352 |
| 2016-02-04 | $32.76 | $33.14 | $32.48 | $32.70 | $19.59 | 94,861 |
| 2016-02-03 | $32.60 | $32.87 | $32.03 | $32.63 | $19.55 | 210,855 |
| 2016-02-02 | $32.79 | $32.79 | $32.23 | $32.39 | $19.41 | 163,435 |
| 2016-02-01 | $33.02 | $33.30 | $32.61 | $33.18 | $19.88 | 96,914 |
| 2016-01-29 | $32.66 | $33.25 | $32.66 | $33.23 | $19.91 | 135,264 |
| 2016-01-28 | $32.59 | $32.62 | $32.26 | $32.53 | $19.49 | 68,370 |
| 2016-01-27 | $32.18 | $32.75 | $32.05 | $32.21 | $19.30 | 65,706 |
| 2016-01-26 | $31.91 | $32.55 | $31.74 | $32.33 | $19.37 | 94,859 |
| 2016-01-25 | $32.29 | $32.53 | $31.81 | $31.85 | $19.08 | 78,856 |
| 2016-01-22 | $32.32 | $32.49 | $32.09 | $32.33 | $19.37 | 164,186 |
| 2016-01-21 | $32.84 | $32.84 | $32.03 | $32.08 | $19.22 | 234,514 |
| 2016-01-20 | $32.66 | $32.92 | $32.37 | $32.42 | $19.42 | 320,083 |
| 2016-01-19 | $33.42 | $33.65 | $32.94 | $33.17 | $19.87 | 97,760 |
| 2016-01-15 | $32.96 | $33.41 | $32.75 | $33.02 | $19.78 | 250,110 |
| 2016-01-14 | $33.32 | $33.86 | $33.22 | $33.49 | $20.07 | 79,747 |
| 2016-01-13 | $33.87 | $34.04 | $33.23 | $33.24 | $19.92 | 129,319 |
| 2016-01-12 | $33.84 | $33.94 | $33.42 | $33.67 | $20.17 | 109,180 |
| 2016-01-11 | $33.54 | $33.78 | $33.39 | $33.60 | $20.13 | 202,285 |
| 2016-01-08 | $34.02 | $34.17 | $33.36 | $33.37 | $19.99 | 93,116 |
| 2016-01-07 | $34.03 | $34.19 | $33.64 | $33.93 | $20.33 | 214,203 |
| 2016-01-06 | $34.22 | $34.29 | $34.04 | $34.11 | $20.44 | 108,532 |
| 2016-01-05 | $34.44 | $34.73 | $34.09 | $34.60 | $20.73 | 192,056 |
| 2016-01-04 | $34.57 | $34.58 | $34.05 | $34.43 | $20.63 | 138,384 |
| 2015-12-31 | $35.60 | $35.60 | $35.11 | $35.15 | $21.06 | 131,730 |
| 2015-12-30 | $35.72 | $35.73 | $35.54 | $35.59 | $21.32 | 198,911 |
| 2015-12-29 | $35.83 | $36.07 | $35.45 | $35.74 | $21.41 | 133,609 |
| 2015-12-28 | $35.30 | $35.70 | $35.21 | $35.64 | $21.35 | 80,526 |
| 2015-12-24 | $35.15 | $35.42 | $35.12 | $35.31 | $21.16 | 137,295 |
| 2015-12-23 | $35.35 | $35.56 | $35.05 | $35.17 | $21.07 | 144,975 |
| 2015-12-22 | $34.85 | $35.18 | $34.69 | $35.08 | $21.02 | 112,490 |
| 2015-12-21 | $34.55 | $35.15 | $34.41 | $34.73 | $20.81 | 74,629 |
| 2015-12-18 | $34.54 | $34.68 | $34.12 | $34.41 | $20.62 | 247,549 |
| 2015-12-17 | $35.42 | $35.42 | $34.44 | $34.68 | $20.78 | 144,961 |
| 2015-12-16 | $35.24 | $35.35 | $34.76 | $35.18 | $21.08 | 111,955 |
| 2015-12-15 | $35.08 | $35.25 | $34.83 | $35.07 | $21.01 | 109,336 |
| 2015-12-14 | $34.74 | $34.96 | $34.52 | $34.74 | $20.81 | 78,318 |
| 2015-12-11 | $35.03 | $35.34 | $34.65 | $34.77 | $20.83 | 79,407 |
| 2015-12-10 | $35.88 | $35.93 | $35.35 | $35.39 | $21.20 | 250,376 |
| 2015-12-09 | $36.46 | $36.81 | $35.71 | $35.80 | $21.45 | 91,991 |
| 2015-12-08 | $36.36 | $36.66 | $36.18 | $36.53 | $21.89 | 111,707 |
| 2015-12-07 | $36.58 | $36.81 | $36.34 | $36.61 | $21.93 | 83,425 |
| 2015-12-04 | $36.21 | $36.84 | $36.21 | $36.60 | $21.93 | 149,065 |
| 2015-12-03 | $36.91 | $36.92 | $36.14 | $36.18 | $21.68 | 90,297 |
| 2015-12-02 | $36.95 | $37.00 | $36.67 | $36.70 | $21.99 | 105,043 |
| 2015-12-01 | $36.90 | $37.00 | $36.45 | $36.85 | $22.08 | 150,613 |
| 2015-11-30 | $36.68 | $36.80 | $36.50 | $36.74 | $22.01 | 111,530 |
| 2015-11-27 | $36.46 | $36.70 | $36.37 | $36.68 | $21.98 | 25,823 |
| 2015-11-25 | $36.72 | $36.72 | $36.38 | $36.50 | $21.87 | 85,161 |
| 2015-11-24 | $36.49 | $36.85 | $36.41 | $36.73 | $22.01 | 29,173 |
| 2015-11-23 | $36.80 | $36.97 | $36.64 | $36.81 | $22.05 | 50,804 |
| 2015-11-20 | $36.75 | $36.93 | $36.69 | $36.88 | $22.10 | 53,980 |
| 2015-11-19 | $36.76 | $37.03 | $36.51 | $36.65 | $21.96 | 56,600 |
| 2015-11-18 | $36.19 | $36.94 | $36.19 | $36.93 | $22.13 | 80,380 |
| 2015-11-17 | $36.10 | $36.49 | $36.09 | $36.13 | $21.65 | 60,753 |
| 2015-11-16 | $35.51 | $36.07 | $35.49 | $36.03 | $21.59 | 79,812 |
| 2015-11-13 | $35.61 | $35.89 | $35.44 | $35.60 | $21.33 | 61,742 |
| 2015-11-12 | $36.23 | $36.26 | $35.60 | $35.67 | $21.37 | 59,501 |
| 2015-11-11 | $36.96 | $36.98 | $36.56 | $36.59 | $21.77 | 138,535 |
| 2015-11-10 | $36.40 | $36.91 | $36.22 | $36.91 | $21.96 | 115,152 |
| 2015-11-09 | $36.81 | $36.81 | $36.29 | $36.51 | $21.72 | 95,444 |
| 2015-11-06 | $36.80 | $36.88 | $36.51 | $36.84 | $21.92 | 132,638 |
| 2015-11-05 | $36.75 | $36.92 | $36.60 | $36.74 | $21.86 | 130,941 |
| 2015-11-04 | $36.89 | $36.89 | $36.62 | $36.77 | $21.88 | 152,177 |
| 2015-11-03 | $36.93 | $36.93 | $36.54 | $36.75 | $21.87 | 115,385 |
| 2015-11-02 | $37.06 | $37.34 | $36.39 | $36.78 | $21.88 | 116,243 |
| 2015-10-30 | $37.10 | $37.10 | $36.46 | $36.56 | $21.75 | 85,586 |
| 2015-10-29 | $36.63 | $37.05 | $36.57 | $37.05 | $22.04 | 114,799 |
| 2015-10-28 | $36.15 | $36.99 | $36.09 | $36.96 | $21.99 | 113,889 |
| 2015-10-27 | $36.04 | $36.12 | $35.74 | $36.12 | $21.49 | 92,257 |
| 2015-10-26 | $36.16 | $36.48 | $36.09 | $36.30 | $21.60 | 66,434 |
| 2015-10-23 | $36.18 | $36.26 | $35.92 | $36.22 | $21.55 | 85,596 |
| 2015-10-22 | $35.44 | $36.01 | $35.43 | $35.77 | $21.28 | 77,520 |
| 2015-10-21 | $35.54 | $35.78 | $35.13 | $35.16 | $20.92 | 53,301 |
| 2015-10-20 | $35.28 | $35.52 | $35.01 | $35.45 | $21.09 | 59,761 |
| 2015-10-19 | $34.87 | $35.09 | $34.81 | $35.04 | $20.85 | 49,547 |
| 2015-10-16 | $34.67 | $35.03 | $34.53 | $35.03 | $20.84 | 77,733 |
| 2015-10-15 | $34.32 | $34.64 | $34.26 | $34.64 | $20.61 | 49,368 |
| 2015-10-14 | $34.58 | $34.71 | $34.15 | $34.24 | $20.37 | 72,744 |
| 2015-10-13 | $35.26 | $35.44 | $34.60 | $34.64 | $20.61 | 120,254 |
| 2015-10-12 | $34.80 | $35.46 | $34.62 | $35.43 | $21.08 | 128,188 |
| 2015-10-09 | $35.17 | $35.18 | $34.69 | $34.75 | $20.68 | 162,059 |
| 2015-10-08 | $34.86 | $35.19 | $34.47 | $35.18 | $20.93 | 272,721 |
| 2015-10-07 | $35.11 | $35.20 | $34.17 | $34.92 | $20.78 | 374,961 |
| 2015-10-06 | $35.21 | $35.27 | $34.73 | $34.88 | $20.75 | 241,418 |
| 2015-10-05 | $34.55 | $35.30 | $34.49 | $35.30 | $21.00 | 181,445 |
| 2015-10-02 | $34.18 | $34.36 | $33.78 | $34.36 | $20.44 | 135,463 |
| 2015-10-01 | $34.92 | $34.93 | $34.24 | $34.59 | $20.58 | 64,445 |
| 2015-09-30 | $34.51 | $34.96 | $34.51 | $34.93 | $20.78 | 173,736 |
| 2015-09-29 | $34.30 | $34.42 | $34.14 | $34.29 | $20.40 | 86,344 |
| 2015-09-28 | $34.76 | $34.76 | $34.25 | $34.30 | $20.41 | 58,544 |
| 2015-09-25 | $35.01 | $35.33 | $34.72 | $34.92 | $20.78 | 72,351 |
| 2015-09-24 | $34.71 | $34.88 | $34.58 | $34.75 | $20.68 | 79,187 |
| 2015-09-23 | $35.01 | $35.26 | $34.75 | $34.99 | $20.82 | 111,275 |
| 2015-09-22 | $34.97 | $35.22 | $34.68 | $34.86 | $20.74 | 64,418 |
| 2015-09-21 | $35.29 | $35.51 | $35.21 | $35.43 | $21.08 | 71,355 |
| 2015-09-18 | $35.25 | $35.41 | $34.78 | $35.00 | $20.82 | 140,323 |
| 2015-09-17 | $35.98 | $36.23 | $35.61 | $35.70 | $21.24 | 65,897 |
| 2015-09-16 | $35.84 | $36.24 | $35.59 | $36.02 | $21.43 | 150,186 |
| 2015-09-15 | $35.75 | $35.98 | $35.50 | $35.89 | $21.35 | 27,307 |
| 2015-09-14 | $35.70 | $35.78 | $35.36 | $35.59 | $21.18 | 81,922 |
| 2015-09-11 | $35.40 | $35.81 | $35.37 | $35.77 | $21.28 | 31,121 |
| 2015-09-10 | $35.51 | $36.02 | $35.43 | $35.62 | $21.19 | 151,009 |
| 2015-09-09 | $36.16 | $36.19 | $35.48 | $35.50 | $21.12 | 53,370 |
| 2015-09-08 | $35.50 | $36.00 | $35.50 | $35.92 | $21.37 | 50,714 |
| 2015-09-04 | $35.03 | $35.28 | $34.92 | $35.14 | $20.91 | 57,052 |
| 2015-09-03 | $35.16 | $36.04 | $35.16 | $35.45 | $21.09 | 117,112 |
| 2015-09-02 | $35.12 | $35.41 | $34.68 | $35.10 | $20.88 | 79,065 |
| 2015-09-01 | $35.42 | $35.42 | $34.70 | $34.75 | $20.68 | 83,090 |
CNA Financial Corp (CNA) News Headlines
.jpg)
.jpg)
.jpg)
Recent CNA Financial Corp (CNA) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to CNA Financial Corp (CNA) in the Insurance-Property & Casualty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Allstate Corp (The) | ALL | Insurance-Property & Casualty | Financial Services | 42,000 |
| Chubb Ltd | CB | Insurance-Property & Casualty | Financial Services | 35,700 |
| Progressive Corp | PGR | Insurance-Property & Casualty | Financial Services | 33,000 |
| Travelers Companies Inc | TRV | Insurance-Property & Casualty | Financial Services | 33,000 |
| Loews Corp | L | Insurance-Property & Casualty | Financial Services | 15,500 |
| Stewart Information Services Corp | STC | Insurance-Property & Casualty | Financial Services | 13,500 |
| CNA Financial Corp | CNA | Insurance-Property & Casualty | Financial Services | 11,000 |
| Kemper Corporation | KMPR | Insurance-Property & Casualty | Financial Services | 9,000 |
| Markel Corp | MKL | Insurance-Property & Casualty | Financial Services | 8,000 |
| Hanover Insurance Group Inc | THG | Insurance-Property & Casualty | Financial Services | 6,100 |