Cohen & Steers Inc (CNS) Exchange: NYSE
Data as of April 24, 2024
$72.62 ($0.26) 0.36%
Cohen & Steers Inc - Daily Information
Click for more stock information on Cohen & Steers Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $73.04 |
| Previous Close | $72.62 |
| High | $73.04 |
| Low | $72.05 |
| Adjusted Open | $73.04 |
| Previous Adjusted Close | $72.62 |
| Adjusted High | $73.04 |
| Adjusted Low | $72.05 |
About Cohen & Steers Inc (CNS)
Cohen & Steers Inc., a publicly owned investment manager, provides investment advisory services to institutional clients and subadvisory services to mutual funds globally. The company has its headquarters in New York City and was founded in 1986 by Martin Cohen and Robert Steers. Its predecessor, M.H. Cohen & Company, was founded in 1929. In the 32 years since its founding, the company has grown to manage around $63.6 billion in assets across a wide range of products, from retail mutual funds and commingled vehicles to separately managed accounts, hedge funds and private placements. The company's investment approach concentrates on income-focused equities and real asset strategies including real estate, MLPs and infrastructure. The company's clients include leading corporations; public and private pension plans; financial institutions; university and college endowments, foundations, and cultural and charitable institutions.
Invest in Cohen & Steers Inc (CNS)
Historical Stock Data for Cohen & Steers Inc (CNS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | $73.04 | $73.04 | $72.05 | $72.62 | $72.62 | 92,517 |
| 2024-04-10 | $73.71 | $73.71 | $71.22 | $72.36 | $72.36 | 161,868 |
| 2024-04-09 | $74.70 | $76.42 | $74.41 | $76.32 | $76.32 | 114,560 |
| 2024-04-08 | $73.57 | $74.60 | $73.19 | $74.39 | $74.39 | 77,221 |
| 2024-04-05 | $73.07 | $73.47 | $72.43 | $72.78 | $72.78 | 105,203 |
| 2024-04-04 | $74.87 | $75.56 | $72.89 | $73.13 | $73.13 | 127,315 |
| 2024-04-03 | $72.50 | $73.97 | $72.50 | $73.64 | $73.64 | 79,902 |
| 2024-04-02 | $73.93 | $73.93 | $72.82 | $73.02 | $73.02 | 101,049 |
| 2024-04-01 | $77.00 | $77.00 | $74.68 | $74.71 | $74.71 | 149,848 |
| 2024-03-28 | $75.86 | $77.13 | $75.86 | $76.89 | $76.89 | 127,909 |
| 2024-03-27 | $74.12 | $76.05 | $74.12 | $75.87 | $75.87 | 142,958 |
| 2024-03-26 | $75.04 | $75.04 | $73.20 | $73.44 | $73.44 | 130,323 |
| 2024-03-25 | $75.67 | $76.22 | $74.48 | $74.49 | $74.49 | 176,949 |
| 2024-03-22 | $76.50 | $76.50 | $74.87 | $75.29 | $75.29 | 180,962 |
| 2024-03-21 | $73.46 | $76.44 | $73.46 | $76.10 | $76.10 | 153,544 |
| 2024-03-20 | $70.83 | $73.32 | $70.83 | $73.20 | $73.20 | 114,945 |
| 2024-03-19 | $70.48 | $71.45 | $70.18 | $70.77 | $70.77 | 124,574 |
| 2024-03-18 | $70.50 | $71.35 | $70.30 | $70.54 | $70.54 | 115,887 |
| 2024-03-15 | $69.94 | $71.17 | $69.94 | $70.35 | $70.35 | 453,032 |
| 2024-03-14 | $71.99 | $71.99 | $69.44 | $70.21 | $70.21 | 147,372 |
| 2024-03-13 | $73.04 | $73.74 | $72.16 | $72.29 | $72.29 | 119,537 |
| 2024-03-12 | $74.70 | $74.70 | $72.80 | $73.00 | $73.00 | 100,440 |
| 2024-03-11 | $75.66 | $76.16 | $74.72 | $74.92 | $74.92 | 93,025 |
| 2024-03-08 | $76.27 | $77.18 | $75.38 | $75.55 | $75.55 | 154,974 |
| 2024-03-07 | $76.13 | $76.92 | $75.26 | $75.76 | $75.76 | 130,314 |
| 2024-03-06 | $75.61 | $75.63 | $74.06 | $75.22 | $75.22 | 153,429 |
| 2024-03-05 | $73.15 | $75.12 | $73.15 | $74.67 | $74.67 | 174,093 |
| 2024-03-04 | $73.67 | $75.84 | $73.47 | $73.69 | $73.69 | 107,750 |
| 2024-03-01 | $73.14 | $74.04 | $72.71 | $73.05 | $73.05 | 90,124 |
| 2024-02-29 | $73.03 | $73.81 | $72.98 | $73.55 | $72.96 | 126,231 |
| 2024-02-28 | $71.76 | $72.56 | $71.28 | $71.75 | $71.18 | 152,614 |
| 2024-02-27 | $72.78 | $73.18 | $71.72 | $72.50 | $71.92 | 104,140 |
| 2024-02-26 | $71.34 | $72.39 | $71.20 | $72.22 | $71.64 | 90,161 |
| 2024-02-23 | $72.25 | $72.26 | $71.28 | $71.79 | $71.21 | 103,174 |
| 2024-02-22 | $70.98 | $72.18 | $70.98 | $71.72 | $71.15 | 125,587 |
| 2024-02-21 | $71.28 | $71.52 | $70.55 | $71.11 | $70.54 | 86,781 |
| 2024-02-20 | $70.79 | $72.37 | $69.96 | $71.47 | $70.90 | 125,690 |
| 2024-02-16 | $70.60 | $72.66 | $70.15 | $71.76 | $71.19 | 166,998 |
| 2024-02-15 | $69.82 | $71.41 | $69.66 | $71.28 | $70.71 | 117,769 |
| 2024-02-14 | $68.32 | $69.35 | $67.78 | $68.93 | $68.38 | 160,668 |
| 2024-02-13 | $69.44 | $69.63 | $66.98 | $67.52 | $66.98 | 144,680 |
| 2024-02-12 | $70.00 | $72.77 | $70.00 | $72.29 | $71.71 | 172,879 |
| 2024-02-09 | $69.81 | $70.30 | $68.78 | $70.00 | $70.00 | 126,508 |
| 2024-02-08 | $69.29 | $69.83 | $68.74 | $69.19 | $69.19 | 149,334 |
| 2024-02-07 | $68.60 | $69.83 | $67.64 | $69.08 | $69.08 | 131,134 |
| 2024-02-06 | $67.84 | $68.70 | $67.62 | $68.23 | $68.23 | 131,414 |
| 2024-02-05 | $69.05 | $69.05 | $67.49 | $67.83 | $67.83 | 142,103 |
| 2024-02-02 | $69.79 | $70.90 | $69.50 | $70.01 | $70.01 | 199,774 |
| 2024-02-01 | $71.04 | $71.44 | $69.55 | $71.02 | $71.02 | 102,138 |
| 2024-01-31 | $71.63 | $73.17 | $70.22 | $70.42 | $70.42 | 153,418 |
| 2024-01-30 | $71.67 | $72.69 | $71.09 | $72.42 | $72.42 | 178,326 |
| 2024-01-29 | $70.48 | $72.06 | $69.97 | $72.05 | $72.05 | 127,197 |
| 2024-01-26 | $70.49 | $71.04 | $70.05 | $70.61 | $70.61 | 172,330 |
| 2024-01-25 | $71.01 | $71.36 | $68.96 | $70.28 | $70.28 | 309,737 |
| 2024-01-24 | $69.79 | $70.23 | $68.17 | $68.56 | $68.56 | 303,193 |
| 2024-01-23 | $69.30 | $69.40 | $67.83 | $68.69 | $68.69 | 266,220 |
| 2024-01-22 | $68.07 | $69.70 | $68.07 | $68.92 | $68.92 | 129,606 |
| 2024-01-19 | $66.63 | $67.62 | $65.44 | $67.42 | $67.42 | 336,216 |
| 2024-01-18 | $67.42 | $67.42 | $65.65 | $66.19 | $66.19 | 245,862 |
| 2024-01-17 | $67.04 | $67.88 | $66.65 | $67.04 | $67.04 | 248,350 |
| 2024-01-16 | $67.50 | $68.56 | $66.71 | $68.07 | $68.07 | 234,030 |
| 2024-01-12 | $69.28 | $69.42 | $67.74 | $68.18 | $68.18 | 205,013 |
| 2024-01-11 | $70.05 | $70.22 | $67.95 | $68.27 | $68.27 | 164,243 |
| 2024-01-10 | $69.25 | $70.96 | $69.04 | $70.00 | $70.00 | 352,146 |
| 2024-01-09 | $68.66 | $69.89 | $68.13 | $69.00 | $69.00 | 224,265 |
| 2024-01-08 | $69.41 | $70.07 | $69.07 | $69.61 | $69.61 | 287,002 |
| 2024-01-05 | $70.26 | $70.61 | $68.07 | $69.09 | $69.09 | 359,117 |
| 2024-01-04 | $72.48 | $72.53 | $71.65 | $71.90 | $71.90 | 172,462 |
| 2024-01-03 | $75.61 | $75.81 | $72.36 | $72.54 | $72.54 | 226,181 |
| 2024-01-02 | $75.10 | $76.24 | $74.26 | $76.23 | $76.23 | 183,040 |
| 2023-12-29 | $76.91 | $77.27 | $75.39 | $75.73 | $75.73 | 116,387 |
| 2023-12-28 | $77.00 | $78.43 | $76.74 | $77.28 | $77.28 | 113,720 |
| 2023-12-27 | $77.30 | $78.58 | $76.99 | $77.46 | $77.46 | 152,933 |
| 2023-12-26 | $75.42 | $77.09 | $75.19 | $76.97 | $76.97 | 133,174 |
| 2023-12-22 | $74.36 | $75.62 | $73.39 | $74.87 | $74.87 | 174,086 |
| 2023-12-21 | $73.36 | $73.69 | $72.36 | $73.36 | $73.36 | 164,572 |
| 2023-12-20 | $73.39 | $74.86 | $72.70 | $72.72 | $72.72 | 153,741 |
| 2023-12-19 | $72.12 | $73.88 | $72.12 | $73.39 | $73.39 | 303,036 |
| 2023-12-18 | $74.29 | $74.29 | $71.67 | $72.03 | $72.03 | 353,611 |
| 2023-12-15 | $73.83 | $74.97 | $72.34 | $73.84 | $73.84 | 454,861 |
| 2023-12-14 | $69.35 | $73.97 | $69.35 | $73.87 | $73.87 | 485,664 |
| 2023-12-13 | $64.76 | $68.01 | $64.52 | $67.54 | $67.54 | 277,325 |
| 2023-12-12 | $64.28 | $64.82 | $63.48 | $64.76 | $64.76 | 146,259 |
| 2023-12-11 | $63.32 | $64.36 | $63.13 | $63.93 | $63.93 | 145,169 |
| 2023-12-08 | $63.02 | $64.13 | $62.75 | $63.38 | $63.38 | 162,374 |
| 2023-12-07 | $62.28 | $63.42 | $61.42 | $63.08 | $63.08 | 206,051 |
| 2023-12-06 | $61.56 | $62.33 | $61.38 | $62.00 | $62.00 | 189,111 |
| 2023-12-05 | $60.97 | $61.12 | $60.26 | $60.96 | $60.96 | 97,451 |
| 2023-12-04 | $60.37 | $61.52 | $60.30 | $61.24 | $61.24 | 153,163 |
| 2023-12-01 | $58.18 | $60.71 | $58.18 | $60.61 | $60.61 | 206,962 |
| 2023-11-30 | $58.79 | $58.87 | $58.24 | $58.49 | $58.49 | 173,066 |
| 2023-11-29 | $57.94 | $59.20 | $57.73 | $58.34 | $58.34 | 230,971 |
| 2023-11-28 | $56.32 | $57.39 | $56.29 | $57.18 | $57.18 | 145,065 |
| 2023-11-27 | $56.31 | $56.82 | $56.23 | $56.49 | $56.49 | 173,266 |
| 2023-11-24 | $56.73 | $57.25 | $56.57 | $56.60 | $56.60 | 69,587 |
| 2023-11-22 | $57.05 | $57.32 | $56.45 | $56.65 | $56.65 | 134,019 |
| 2023-11-21 | $57.85 | $57.85 | $56.04 | $56.26 | $56.26 | 140,759 |
| 2023-11-20 | $58.32 | $58.32 | $57.45 | $57.85 | $57.85 | 163,374 |
| 2023-11-17 | $59.33 | $59.33 | $57.75 | $58.27 | $58.27 | 376,548 |
| 2023-11-16 | $58.74 | $58.74 | $57.63 | $58.60 | $58.60 | 328,019 |
| 2023-11-15 | $56.68 | $59.39 | $56.68 | $59.04 | $59.04 | 576,769 |
| 2023-11-14 | $53.92 | $56.80 | $53.92 | $56.79 | $56.79 | 211,009 |
| 2023-11-13 | $52.39 | $52.67 | $51.79 | $52.13 | $52.13 | 157,355 |
| 2023-11-10 | $52.89 | $53.07 | $51.61 | $52.82 | $52.82 | 139,298 |
| 2023-11-09 | $55.05 | $55.05 | $53.00 | $53.05 | $52.48 | 188,779 |
| 2023-11-08 | $54.96 | $55.36 | $54.68 | $54.98 | $54.39 | 113,062 |
| 2023-11-07 | $55.89 | $55.89 | $54.49 | $55.12 | $54.53 | 124,290 |
| 2023-11-06 | $56.35 | $56.60 | $55.29 | $55.72 | $55.72 | 105,084 |
| 2023-11-03 | $56.54 | $57.43 | $56.08 | $56.69 | $56.69 | 140,236 |
| 2023-11-02 | $53.83 | $55.31 | $53.78 | $55.30 | $55.30 | 133,198 |
| 2023-11-01 | $52.24 | $53.20 | $51.72 | $52.90 | $52.90 | 166,733 |
| 2023-10-31 | $51.89 | $52.48 | $51.64 | $52.24 | $52.24 | 152,712 |
| 2023-10-30 | $51.48 | $52.02 | $51.08 | $51.61 | $51.61 | 148,429 |
| 2023-10-27 | $51.12 | $51.12 | $50.27 | $50.80 | $50.80 | 151,213 |
| 2023-10-26 | $50.78 | $51.61 | $50.05 | $51.41 | $51.41 | 124,829 |
| 2023-10-25 | $51.03 | $51.23 | $50.10 | $50.60 | $50.60 | 159,565 |
| 2023-10-24 | $51.96 | $52.16 | $50.99 | $51.56 | $51.56 | 118,922 |
| 2023-10-23 | $51.75 | $52.51 | $51.28 | $51.76 | $51.76 | 193,582 |
| 2023-10-20 | $52.98 | $53.40 | $51.89 | $51.92 | $51.92 | 163,673 |
| 2023-10-19 | $54.32 | $54.40 | $51.55 | $53.00 | $53.00 | 270,747 |
| 2023-10-18 | $55.64 | $55.80 | $54.33 | $54.40 | $54.40 | 195,944 |
| 2023-10-17 | $55.44 | $57.06 | $55.10 | $56.47 | $56.47 | 168,093 |
| 2023-10-16 | $56.73 | $57.00 | $55.96 | $55.99 | $55.99 | 180,909 |
| 2023-10-13 | $56.64 | $56.64 | $55.65 | $56.03 | $56.03 | 120,754 |
| 2023-10-12 | $58.03 | $58.43 | $56.11 | $56.64 | $56.64 | 255,900 |
| 2023-10-11 | $58.26 | $58.92 | $57.73 | $58.00 | $58.00 | 119,690 |
| 2023-10-10 | $59.86 | $60.16 | $58.18 | $58.18 | $58.18 | 216,660 |
| 2023-10-09 | $59.17 | $60.06 | $58.94 | $59.86 | $59.86 | 184,291 |
| 2023-10-06 | $60.08 | $60.08 | $58.64 | $59.67 | $59.67 | 139,861 |
| 2023-10-05 | $59.85 | $60.69 | $59.52 | $60.57 | $60.57 | 121,870 |
| 2023-10-04 | $59.76 | $60.49 | $58.73 | $59.78 | $59.78 | 143,583 |
| 2023-10-03 | $61.87 | $62.14 | $58.99 | $59.73 | $59.73 | 142,428 |
| 2023-10-02 | $62.37 | $62.88 | $61.35 | $62.00 | $62.00 | 199,785 |
| 2023-09-29 | $62.54 | $63.10 | $62.36 | $62.69 | $62.69 | 258,828 |
| 2023-09-28 | $60.16 | $62.45 | $60.16 | $62.08 | $62.08 | 202,051 |
| 2023-09-27 | $60.63 | $60.63 | $59.71 | $59.94 | $59.94 | 206,035 |
| 2023-09-26 | $60.54 | $61.02 | $60.04 | $60.17 | $60.17 | 87,450 |
| 2023-09-25 | $60.68 | $61.52 | $60.68 | $61.05 | $61.05 | 57,848 |
| 2023-09-22 | $61.78 | $62.54 | $61.16 | $61.23 | $61.23 | 81,473 |
| 2023-09-21 | $61.88 | $62.26 | $60.76 | $61.80 | $61.80 | 114,268 |
| 2023-09-20 | $62.96 | $63.47 | $62.19 | $62.26 | $62.26 | 92,080 |
| 2023-09-19 | $63.23 | $63.90 | $62.53 | $62.56 | $62.56 | 90,421 |
| 2023-09-18 | $63.59 | $64.11 | $62.88 | $63.09 | $63.09 | 98,121 |
| 2023-09-15 | $63.87 | $64.66 | $63.55 | $63.80 | $63.80 | 271,666 |
| 2023-09-14 | $63.58 | $64.50 | $63.17 | $64.21 | $64.21 | 103,051 |
| 2023-09-13 | $63.25 | $64.27 | $62.99 | $63.01 | $63.01 | 104,876 |
| 2023-09-12 | $62.40 | $63.15 | $62.40 | $63.14 | $63.14 | 84,351 |
| 2023-09-11 | $62.90 | $63.24 | $62.23 | $62.66 | $62.66 | 61,501 |
| 2023-09-08 | $63.36 | $63.36 | $62.56 | $62.64 | $62.64 | 55,468 |
| 2023-09-07 | $63.50 | $63.76 | $62.59 | $63.29 | $63.29 | 86,392 |
| 2023-09-06 | $64.31 | $64.83 | $63.39 | $63.70 | $63.70 | 112,545 |
| 2023-09-05 | $64.95 | $64.96 | $63.92 | $64.13 | $64.13 | 127,266 |
| 2023-09-01 | $65.62 | $66.43 | $65.22 | $65.42 | $65.42 | 94,043 |
| 2023-08-31 | $65.11 | $65.76 | $65.07 | $65.18 | $65.18 | 126,432 |
| 2023-08-30 | $64.63 | $65.55 | $64.63 | $65.01 | $65.01 | 114,120 |
| 2023-08-29 | $62.95 | $65.06 | $62.62 | $65.02 | $65.02 | 140,372 |
| 2023-08-28 | $62.62 | $63.52 | $62.62 | $63.10 | $63.10 | 62,109 |
| 2023-08-25 | $62.87 | $62.92 | $62.08 | $62.45 | $62.45 | 60,443 |
| 2023-08-24 | $62.84 | $63.80 | $62.37 | $62.57 | $62.57 | 65,315 |
| 2023-08-23 | $61.94 | $63.12 | $61.81 | $62.96 | $62.96 | 83,227 |
| 2023-08-22 | $62.48 | $62.48 | $61.46 | $61.59 | $61.59 | 80,597 |
| 2023-08-21 | $63.39 | $63.39 | $62.03 | $62.23 | $62.23 | 60,840 |
| 2023-08-18 | $62.82 | $64.25 | $62.82 | $63.54 | $63.54 | 112,859 |
| 2023-08-17 | $63.64 | $64.41 | $63.16 | $63.43 | $63.43 | 124,717 |
| 2023-08-16 | $63.72 | $64.55 | $63.55 | $63.67 | $63.67 | 114,483 |
| 2023-08-15 | $64.82 | $64.82 | $63.32 | $63.63 | $63.63 | 134,586 |
| 2023-08-14 | $65.71 | $66.04 | $65.38 | $65.39 | $65.39 | 115,242 |
| 2023-08-11 | $65.94 | $66.28 | $65.37 | $65.98 | $65.98 | 129,369 |
| 2023-08-10 | $66.41 | $67.05 | $66.00 | $66.33 | $65.76 | 109,950 |
| 2023-08-09 | $65.76 | $66.48 | $65.53 | $66.28 | $65.71 | 141,706 |
| 2023-08-08 | $65.24 | $65.80 | $64.02 | $65.76 | $65.20 | 112,617 |
| 2023-08-07 | $64.75 | $66.15 | $64.65 | $66.10 | $65.53 | 97,609 |
| 2023-08-04 | $64.25 | $65.37 | $63.54 | $64.48 | $64.48 | 65,905 |
| 2023-08-03 | $63.02 | $64.16 | $62.73 | $63.98 | $63.98 | 97,563 |
| 2023-08-02 | $62.67 | $63.62 | $62.30 | $63.41 | $63.41 | 90,793 |
| 2023-08-01 | $64.00 | $64.35 | $62.65 | $63.61 | $63.61 | 109,935 |
| 2023-07-31 | $64.09 | $65.28 | $63.82 | $64.31 | $64.31 | 141,772 |
| 2023-07-28 | $66.61 | $67.03 | $64.00 | $64.29 | $64.29 | 210,284 |
| 2023-07-27 | $67.05 | $67.48 | $65.54 | $65.75 | $65.75 | 216,605 |
| 2023-07-26 | $66.17 | $67.64 | $66.17 | $66.94 | $66.94 | 203,136 |
| 2023-07-25 | $65.87 | $67.19 | $65.86 | $66.09 | $66.09 | 142,096 |
| 2023-07-24 | $65.71 | $66.58 | $65.55 | $66.13 | $66.13 | 120,198 |
| 2023-07-21 | $65.65 | $65.65 | $64.66 | $65.20 | $65.20 | 138,250 |
| 2023-07-20 | $62.36 | $65.56 | $62.36 | $65.37 | $65.37 | 259,229 |
| 2023-07-19 | $65.08 | $66.11 | $64.43 | $65.94 | $65.94 | 159,292 |
| 2023-07-18 | $63.58 | $64.98 | $63.58 | $64.90 | $64.90 | 160,872 |
| 2023-07-17 | $63.46 | $64.25 | $62.80 | $63.33 | $63.33 | 111,458 |
| 2023-07-14 | $63.86 | $63.86 | $62.44 | $63.62 | $63.62 | 121,628 |
| 2023-07-13 | $62.55 | $64.12 | $62.28 | $64.04 | $64.04 | 263,557 |
| 2023-07-12 | $59.65 | $62.33 | $59.65 | $62.00 | $62.00 | 265,672 |
| 2023-07-11 | $57.99 | $58.63 | $57.76 | $58.41 | $58.41 | 175,975 |
| 2023-07-10 | $57.87 | $58.75 | $57.62 | $57.82 | $57.82 | 180,939 |
| 2023-07-07 | $57.54 | $58.41 | $57.54 | $58.15 | $58.15 | 104,856 |
| 2023-07-06 | $57.26 | $57.48 | $56.00 | $57.47 | $57.47 | 133,098 |
| 2023-07-05 | $58.11 | $58.39 | $57.25 | $58.14 | $58.14 | 140,354 |
| 2023-07-03 | $57.69 | $58.74 | $57.69 | $58.74 | $58.74 | 58,598 |
| 2023-06-30 | $58.88 | $58.88 | $57.85 | $57.99 | $57.99 | 163,913 |
| 2023-06-29 | $56.45 | $58.45 | $56.03 | $58.29 | $58.29 | 227,814 |
| 2023-06-28 | $56.80 | $56.83 | $56.23 | $56.41 | $56.41 | 96,971 |
| 2023-06-27 | $56.31 | $57.18 | $55.87 | $56.57 | $56.57 | 87,742 |
| 2023-06-26 | $55.32 | $56.53 | $55.32 | $55.98 | $55.98 | 141,916 |
| 2023-06-23 | $56.61 | $57.09 | $55.24 | $55.41 | $55.41 | 360,053 |
| 2023-06-22 | $59.00 | $59.00 | $57.23 | $57.46 | $57.46 | 187,596 |
| 2023-06-21 | $59.99 | $59.99 | $58.99 | $59.09 | $59.09 | 120,652 |
| 2023-06-20 | $60.46 | $60.72 | $59.49 | $60.16 | $60.16 | 121,439 |
| 2023-06-16 | $61.96 | $62.09 | $60.67 | $61.06 | $61.06 | 388,639 |
| 2023-06-15 | $59.47 | $62.16 | $59.47 | $61.46 | $61.46 | 239,158 |
| 2023-06-14 | $59.90 | $60.73 | $59.23 | $59.52 | $59.52 | 186,730 |
| 2023-06-13 | $59.40 | $60.59 | $59.37 | $59.69 | $59.69 | 211,511 |
| 2023-06-12 | $60.15 | $60.54 | $58.86 | $59.27 | $59.27 | 183,607 |
| 2023-06-09 | $61.70 | $61.73 | $60.06 | $60.06 | $60.06 | 220,576 |
| 2023-06-08 | $60.10 | $61.82 | $59.63 | $61.58 | $61.58 | 193,413 |
| 2023-06-07 | $59.80 | $60.69 | $59.27 | $60.43 | $60.43 | 215,477 |
| 2023-06-06 | $57.70 | $60.17 | $57.70 | $59.42 | $59.42 | 199,455 |
| 2023-06-05 | $58.01 | $58.75 | $57.92 | $57.97 | $57.97 | 235,988 |
| 2023-06-02 | $56.50 | $58.53 | $56.31 | $58.44 | $58.44 | 364,712 |
| 2023-06-01 | $54.55 | $55.73 | $54.02 | $55.69 | $55.69 | 226,839 |
| 2023-05-31 | $54.45 | $55.20 | $53.78 | $54.41 | $54.41 | 234,935 |
| 2023-05-30 | $54.16 | $54.66 | $53.82 | $54.55 | $54.55 | 141,068 |
| 2023-05-26 | $53.61 | $54.09 | $53.41 | $54.04 | $54.04 | 85,497 |
| 2023-05-25 | $54.12 | $54.52 | $53.24 | $53.66 | $53.66 | 106,041 |
| 2023-05-24 | $55.58 | $55.58 | $54.10 | $54.23 | $54.23 | 94,062 |
| 2023-05-23 | $56.84 | $57.55 | $55.59 | $55.83 | $55.83 | 103,370 |
| 2023-05-22 | $56.43 | $57.02 | $55.69 | $56.93 | $56.93 | 132,769 |
| 2023-05-19 | $57.31 | $57.31 | $55.98 | $56.31 | $56.31 | 91,516 |
| 2023-05-18 | $55.81 | $56.67 | $55.64 | $56.67 | $56.67 | 179,890 |
| 2023-05-17 | $54.56 | $55.93 | $54.41 | $55.89 | $55.89 | 204,848 |
| 2023-05-16 | $54.27 | $54.39 | $53.73 | $54.26 | $54.26 | 175,690 |
| 2023-05-15 | $54.38 | $54.58 | $54.17 | $54.53 | $54.53 | 136,504 |
| 2023-05-12 | $54.18 | $54.68 | $54.08 | $54.30 | $54.30 | 102,569 |
| 2023-05-11 | $54.74 | $54.93 | $54.06 | $54.68 | $54.11 | 114,458 |
| 2023-05-10 | $54.99 | $55.46 | $54.69 | $55.29 | $55.29 | 189,668 |
| 2023-05-09 | $53.78 | $54.26 | $53.31 | $54.16 | $54.16 | 153,487 |
| 2023-05-08 | $55.30 | $55.30 | $54.03 | $54.29 | $54.29 | 120,699 |
| 2023-05-05 | $55.28 | $55.39 | $54.76 | $55.11 | $55.11 | 110,412 |
| 2023-05-04 | $56.02 | $56.02 | $54.24 | $54.24 | $54.24 | 163,776 |
| 2023-05-03 | $58.02 | $58.72 | $56.51 | $56.56 | $56.56 | 118,491 |
| 2023-05-02 | $59.24 | $59.24 | $57.52 | $57.91 | $57.91 | 234,191 |
| 2023-05-01 | $60.07 | $60.72 | $59.57 | $59.73 | $59.73 | 120,071 |
| 2023-04-28 | $59.16 | $60.12 | $59.16 | $60.06 | $60.06 | 202,231 |
| 2023-04-27 | $59.00 | $59.25 | $58.57 | $59.24 | $59.24 | 232,642 |
| 2023-04-26 | $59.83 | $60.34 | $58.65 | $58.82 | $58.82 | 109,785 |
| 2023-04-25 | $61.75 | $61.75 | $60.01 | $60.14 | $60.14 | 154,939 |
| 2023-04-24 | $62.28 | $62.49 | $61.19 | $61.99 | $61.99 | 116,378 |
| 2023-04-21 | $61.11 | $62.42 | $60.88 | $62.32 | $62.32 | 163,485 |
| 2023-04-20 | $62.55 | $62.68 | $60.50 | $60.99 | $60.99 | 200,947 |
| 2023-04-19 | $61.32 | $62.14 | $61.21 | $61.63 | $61.63 | 143,635 |
| 2023-04-18 | $61.99 | $62.09 | $60.88 | $61.48 | $61.48 | 115,740 |
| 2023-04-17 | $60.22 | $62.01 | $60.15 | $61.79 | $61.79 | 107,992 |
| 2023-04-14 | $61.36 | $61.92 | $60.28 | $60.58 | $60.58 | 201,727 |
| 2023-04-13 | $61.84 | $63.08 | $61.38 | $61.51 | $61.51 | 196,971 |
| 2023-04-12 | $65.32 | $65.32 | $61.71 | $61.81 | $61.81 | 271,060 |
| 2023-04-11 | $63.92 | $64.92 | $63.81 | $64.60 | $64.60 | 114,591 |
| 2023-04-10 | $62.69 | $63.70 | $62.69 | $63.49 | $63.49 | 127,468 |
| 2023-04-06 | $61.86 | $62.95 | $61.63 | $62.95 | $62.95 | 109,948 |
| 2023-04-05 | $61.74 | $62.15 | $61.45 | $61.73 | $61.73 | 85,506 |
| 2023-04-04 | $63.19 | $63.19 | $62.02 | $62.19 | $62.19 | 107,426 |
| 2023-04-03 | $63.85 | $63.91 | $62.86 | $63.15 | $63.15 | 150,069 |
| 2023-03-31 | $62.57 | $63.99 | $62.40 | $63.96 | $63.96 | 191,822 |
| 2023-03-30 | $61.82 | $62.11 | $61.30 | $62.01 | $62.01 | 164,109 |
| 2023-03-29 | $61.67 | $62.02 | $60.71 | $61.36 | $61.36 | 139,811 |
| 2023-03-28 | $60.98 | $61.72 | $60.39 | $61.05 | $61.05 | 360,723 |
| 2023-03-27 | $61.36 | $61.90 | $61.16 | $61.22 | $61.22 | 99,437 |
| 2023-03-24 | $59.84 | $60.90 | $59.04 | $60.85 | $60.85 | 227,262 |
| 2023-03-23 | $62.33 | $62.72 | $60.37 | $60.54 | $60.54 | 171,053 |
| 2023-03-22 | $63.62 | $63.62 | $61.92 | $61.98 | $61.98 | 253,076 |
| 2023-03-21 | $63.14 | $64.32 | $62.79 | $63.53 | $63.53 | 247,311 |
| 2023-03-20 | $63.90 | $63.99 | $61.61 | $61.98 | $61.98 | 196,820 |
| 2023-03-17 | $63.41 | $64.12 | $62.47 | $63.29 | $63.29 | 313,739 |
| 2023-03-16 | $63.08 | $64.76 | $62.31 | $63.84 | $63.84 | 137,716 |
| 2023-03-15 | $63.42 | $64.24 | $62.87 | $63.82 | $63.82 | 281,636 |
| 2023-03-14 | $65.77 | $66.13 | $64.06 | $64.88 | $64.88 | 134,462 |
| 2023-03-13 | $63.45 | $64.86 | $62.75 | $64.07 | $64.07 | 205,708 |
| 2023-03-10 | $67.69 | $67.90 | $64.34 | $64.91 | $64.91 | 133,373 |
| 2023-03-09 | $70.88 | $71.04 | $68.14 | $68.21 | $68.21 | 134,064 |
| 2023-03-08 | $70.84 | $71.21 | $70.47 | $70.96 | $70.96 | 75,665 |
| 2023-03-07 | $71.53 | $71.55 | $70.49 | $70.55 | $70.55 | 70,003 |
| 2023-03-06 | $71.59 | $71.88 | $71.11 | $71.48 | $71.48 | 70,038 |
| 2023-03-03 | $71.03 | $71.82 | $70.47 | $71.69 | $71.69 | 83,856 |
| 2023-03-02 | $70.67 | $71.40 | $70.14 | $71.26 | $70.70 | 117,909 |
| 2023-03-01 | $72.19 | $72.60 | $70.99 | $71.45 | $70.89 | 98,639 |
| 2023-02-28 | $72.00 | $73.62 | $72.00 | $72.36 | $71.79 | 127,339 |
| 2023-02-27 | $72.98 | $73.24 | $71.72 | $72.00 | $71.43 | 54,081 |
| 2023-02-24 | $71.85 | $72.21 | $71.33 | $72.10 | $71.53 | 113,121 |
| 2023-02-23 | $72.78 | $73.07 | $71.48 | $72.61 | $72.04 | 117,373 |
| 2023-02-22 | $72.55 | $73.28 | $72.02 | $72.33 | $71.76 | 94,406 |
| 2023-02-21 | $73.22 | $73.91 | $72.48 | $72.48 | $71.91 | 186,331 |
| 2023-02-17 | $73.44 | $74.33 | $72.92 | $74.20 | $73.61 | 102,696 |
| 2023-02-16 | $73.12 | $74.50 | $72.96 | $73.27 | $72.69 | 54,071 |
| 2023-02-15 | $73.12 | $74.85 | $72.54 | $74.15 | $73.57 | 47,415 |
| 2023-02-14 | $74.74 | $75.40 | $73.63 | $73.91 | $73.33 | 108,799 |
| 2023-02-13 | $73.88 | $75.34 | $73.82 | $75.28 | $74.69 | 58,799 |
| 2023-02-10 | $73.19 | $74.27 | $72.91 | $73.94 | $73.94 | 75,755 |
| 2023-02-09 | $75.01 | $75.11 | $73.17 | $73.65 | $73.65 | 66,647 |
| 2023-02-08 | $74.88 | $75.55 | $74.22 | $74.30 | $74.30 | 68,465 |
| 2023-02-07 | $74.17 | $75.37 | $73.98 | $75.37 | $75.37 | 98,992 |
| 2023-02-06 | $75.85 | $75.85 | $74.42 | $74.70 | $74.70 | 91,689 |
| 2023-02-03 | $75.80 | $76.96 | $74.85 | $76.06 | $76.06 | 151,828 |
| 2023-02-02 | $75.69 | $78.87 | $75.66 | $77.42 | $77.42 | 133,255 |
| 2023-02-01 | $72.96 | $75.64 | $72.81 | $75.02 | $75.02 | 107,941 |
| 2023-01-31 | $71.77 | $73.54 | $71.66 | $73.47 | $73.47 | 123,066 |
| 2023-01-30 | $70.22 | $72.41 | $70.22 | $71.74 | $71.74 | 118,168 |
| 2023-01-27 | $69.01 | $71.34 | $69.01 | $71.08 | $71.08 | 119,392 |
| 2023-01-26 | $70.88 | $71.10 | $68.79 | $69.29 | $69.29 | 304,525 |
| 2023-01-25 | $72.35 | $72.36 | $70.63 | $71.64 | $71.64 | 194,788 |
| 2023-01-24 | $73.77 | $73.77 | $71.52 | $73.34 | $73.34 | 143,625 |
| 2023-01-23 | $72.85 | $73.61 | $72.55 | $73.41 | $73.41 | 108,278 |
| 2023-01-20 | $72.19 | $73.11 | $71.19 | $73.08 | $73.08 | 100,290 |
| 2023-01-19 | $71.35 | $71.60 | $70.78 | $71.58 | $71.58 | 66,108 |
| 2023-01-18 | $73.39 | $74.29 | $71.82 | $72.07 | $72.07 | 128,246 |
| 2023-01-17 | $73.68 | $74.22 | $72.38 | $73.01 | $73.01 | 91,293 |
| 2023-01-13 | $72.22 | $74.41 | $71.78 | $73.93 | $73.93 | 124,686 |
| 2023-01-12 | $72.21 | $72.51 | $71.23 | $72.50 | $72.50 | 103,370 |
| 2023-01-11 | $69.70 | $72.04 | $69.70 | $72.01 | $72.01 | 104,152 |
| 2023-01-10 | $69.48 | $70.25 | $69.30 | $69.54 | $69.54 | 125,236 |
| 2023-01-09 | $68.88 | $70.06 | $68.59 | $69.38 | $69.38 | 99,003 |
| 2023-01-06 | $67.07 | $68.78 | $66.94 | $68.78 | $68.78 | 98,424 |
| 2023-01-05 | $66.85 | $67.07 | $65.97 | $66.44 | $66.44 | 77,503 |
| 2023-01-04 | $66.86 | $67.72 | $66.71 | $67.35 | $67.35 | 118,271 |
| 2023-01-03 | $65.28 | $66.35 | $64.91 | $66.15 | $66.15 | 144,061 |
| 2022-12-30 | $64.54 | $64.98 | $63.97 | $64.56 | $64.56 | 114,488 |
| 2022-12-29 | $63.54 | $64.96 | $63.54 | $64.94 | $64.94 | 101,341 |
| 2022-12-28 | $63.59 | $64.14 | $62.99 | $63.10 | $63.10 | 107,043 |
| 2022-12-27 | $63.18 | $64.01 | $62.35 | $63.93 | $63.93 | 77,762 |
| 2022-12-23 | $62.12 | $63.50 | $61.77 | $63.18 | $63.18 | 71,001 |
| 2022-12-22 | $63.20 | $63.20 | $61.79 | $62.42 | $62.42 | 158,181 |
| 2022-12-21 | $63.62 | $64.29 | $63.36 | $63.91 | $63.91 | 90,710 |
| 2022-12-20 | $64.24 | $64.44 | $63.17 | $63.18 | $63.18 | 120,141 |
| 2022-12-19 | $64.00 | $64.93 | $63.59 | $64.37 | $64.37 | 157,918 |
| 2022-12-16 | $63.86 | $64.85 | $63.76 | $64.33 | $64.33 | 225,144 |
| 2022-12-15 | $65.81 | $65.81 | $63.93 | $64.73 | $64.73 | 118,225 |
| 2022-12-14 | $67.94 | $69.09 | $66.49 | $66.84 | $66.84 | 100,256 |
| 2022-12-13 | $69.17 | $70.37 | $67.32 | $68.12 | $68.12 | 302,794 |
| 2022-12-12 | $67.05 | $67.40 | $66.55 | $66.83 | $66.83 | 93,154 |
| 2022-12-09 | $66.59 | $67.53 | $66.20 | $66.82 | $66.82 | 81,049 |
| 2022-12-08 | $65.85 | $66.96 | $65.69 | $66.27 | $66.27 | 90,712 |
| 2022-12-07 | $65.29 | $66.71 | $65.14 | $65.29 | $65.29 | 86,958 |
| 2022-12-06 | $67.27 | $67.58 | $64.88 | $65.15 | $65.15 | 157,210 |
| 2022-12-05 | $67.03 | $68.22 | $67.03 | $67.55 | $67.55 | 123,840 |
| 2022-12-02 | $65.95 | $68.15 | $65.83 | $67.58 | $67.58 | 135,976 |
| 2022-12-01 | $66.33 | $67.46 | $65.81 | $67.33 | $67.33 | 115,370 |
| 2022-11-30 | $65.25 | $66.29 | $63.52 | $66.25 | $66.25 | 147,168 |
| 2022-11-29 | $66.07 | $66.35 | $65.10 | $65.29 | $65.29 | 90,579 |
| 2022-11-28 | $64.81 | $66.75 | $64.81 | $66.05 | $66.05 | 268,148 |
| 2022-11-25 | $65.25 | $65.99 | $65.15 | $65.33 | $65.33 | 36,240 |
| 2022-11-23 | $64.74 | $65.38 | $64.40 | $65.34 | $65.34 | 73,022 |
| 2022-11-22 | $65.36 | $65.81 | $64.85 | $65.10 | $65.10 | 89,199 |
| 2022-11-21 | $65.39 | $66.28 | $64.75 | $65.07 | $65.07 | 88,504 |
| 2022-11-18 | $66.60 | $67.20 | $65.05 | $65.92 | $65.92 | 155,745 |
| 2022-11-17 | $64.94 | $66.33 | $64.47 | $65.43 | $65.43 | 104,913 |
| 2022-11-16 | $65.15 | $65.99 | $63.78 | $65.73 | $65.73 | 104,581 |
| 2022-11-15 | $65.99 | $66.29 | $64.93 | $65.27 | $65.27 | 96,489 |
| 2022-11-14 | $66.13 | $67.27 | $64.76 | $64.99 | $64.99 | 131,588 |
| 2022-11-11 | $64.78 | $67.62 | $64.16 | $66.70 | $66.70 | 171,942 |
| 2022-11-10 | $60.43 | $64.58 | $60.43 | $64.45 | $64.45 | 194,185 |
| 2022-11-09 | $58.98 | $59.50 | $57.97 | $58.58 | $58.08 | 91,893 |
| 2022-11-08 | $59.51 | $60.75 | $58.71 | $59.61 | $59.11 | 121,213 |
| 2022-11-07 | $59.78 | $60.13 | $59.08 | $59.21 | $58.71 | 133,689 |
| 2022-11-04 | $58.75 | $59.58 | $58.55 | $59.31 | $58.81 | 87,586 |
| 2022-11-03 | $58.66 | $59.00 | $57.91 | $57.98 | $57.49 | 125,801 |
| 2022-11-02 | $60.55 | $62.04 | $59.44 | $59.48 | $58.98 | 160,490 |
| 2022-11-01 | $60.68 | $60.96 | $60.14 | $60.50 | $59.99 | 90,329 |
| 2022-10-31 | $60.29 | $61.27 | $60.12 | $60.16 | $59.65 | 114,665 |
| 2022-10-28 | $59.80 | $60.97 | $59.80 | $60.53 | $60.02 | 99,841 |
| 2022-10-27 | $60.05 | $60.93 | $59.64 | $59.74 | $59.23 | 145,744 |
| 2022-10-26 | $60.05 | $60.61 | $59.43 | $59.44 | $58.94 | 125,063 |
| 2022-10-25 | $58.44 | $59.84 | $58.44 | $59.73 | $59.22 | 117,870 |
| 2022-10-24 | $58.27 | $58.97 | $58.02 | $58.52 | $58.02 | 104,134 |
| 2022-10-21 | $57.66 | $57.94 | $56.57 | $57.85 | $57.36 | 284,062 |
| 2022-10-20 | $52.34 | $57.90 | $52.34 | $56.85 | $56.37 | 272,186 |
| 2022-10-19 | $57.51 | $57.89 | $56.99 | $57.68 | $57.19 | 159,306 |
| 2022-10-18 | $59.06 | $59.35 | $58.39 | $58.70 | $58.20 | 224,272 |
| 2022-10-17 | $56.57 | $58.29 | $56.11 | $57.68 | $57.19 | 156,888 |
| 2022-10-14 | $57.62 | $57.86 | $55.42 | $55.52 | $55.05 | 173,824 |
| 2022-10-13 | $54.39 | $57.32 | $53.36 | $57.03 | $56.55 | 334,091 |
| 2022-10-12 | $57.12 | $57.12 | $55.63 | $55.64 | $55.17 | 190,564 |
| 2022-10-11 | $59.09 | $59.47 | $55.78 | $56.79 | $56.31 | 321,767 |
| 2022-10-10 | $60.77 | $61.18 | $59.97 | $60.12 | $59.61 | 94,006 |
| 2022-10-07 | $62.64 | $62.64 | $60.05 | $60.44 | $59.93 | 118,658 |
| 2022-10-06 | $64.19 | $64.52 | $63.24 | $63.68 | $63.14 | 88,858 |
| 2022-10-05 | $64.66 | $65.16 | $63.85 | $64.61 | $64.06 | 76,265 |
| 2022-10-04 | $64.66 | $66.57 | $64.23 | $65.66 | $65.10 | 130,954 |
| 2022-10-03 | $63.47 | $64.29 | $62.74 | $63.58 | $63.04 | 121,384 |
| 2022-09-30 | $63.87 | $64.24 | $62.58 | $62.63 | $62.63 | 166,445 |
| 2022-09-29 | $65.76 | $65.76 | $63.57 | $63.87 | $63.87 | 121,818 |
| 2022-09-28 | $66.27 | $67.19 | $65.78 | $66.47 | $66.47 | 129,881 |
| 2022-09-27 | $67.99 | $68.81 | $65.50 | $65.61 | $65.61 | 135,058 |
| 2022-09-26 | $68.59 | $69.10 | $67.11 | $67.45 | $67.45 | 139,612 |
| 2022-09-23 | $69.35 | $69.81 | $67.05 | $68.62 | $68.62 | 116,254 |
| 2022-09-22 | $71.01 | $71.01 | $69.73 | $70.11 | $70.11 | 87,419 |
| 2022-09-21 | $72.22 | $73.49 | $70.91 | $70.94 | $70.94 | 129,218 |
| 2022-09-20 | $72.51 | $72.56 | $71.07 | $71.58 | $71.58 | 76,185 |
| 2022-09-19 | $71.80 | $73.87 | $71.80 | $73.33 | $73.33 | 89,751 |
| 2022-09-16 | $70.65 | $72.98 | $70.13 | $72.61 | $72.61 | 250,235 |
| 2022-09-15 | $71.83 | $72.83 | $70.94 | $71.31 | $71.31 | 54,616 |
| 2022-09-14 | $72.54 | $73.09 | $70.95 | $71.78 | $71.78 | 61,316 |
| 2022-09-13 | $74.22 | $74.57 | $72.44 | $72.89 | $72.89 | 70,705 |
| 2022-09-12 | $75.41 | $76.91 | $75.30 | $76.03 | $76.03 | 86,390 |
| 2022-09-09 | $74.14 | $75.40 | $74.14 | $74.65 | $74.65 | 64,059 |
| 2022-09-08 | $72.09 | $74.12 | $72.09 | $73.90 | $73.90 | 71,438 |
| 2022-09-07 | $71.31 | $72.71 | $71.20 | $72.65 | $72.65 | 51,537 |
| 2022-09-06 | $70.84 | $71.68 | $70.32 | $71.39 | $71.39 | 61,219 |
| 2022-09-02 | $72.24 | $73.06 | $70.43 | $70.84 | $70.84 | 56,714 |
| 2022-09-01 | $70.97 | $71.82 | $70.47 | $71.50 | $71.50 | 73,315 |
| 2022-08-31 | $72.44 | $72.76 | $71.38 | $71.38 | $71.38 | 78,536 |
| 2022-08-30 | $72.85 | $72.85 | $71.86 | $71.93 | $71.93 | 59,119 |
| 2022-08-29 | $73.20 | $73.67 | $72.72 | $72.78 | $72.78 | 69,697 |
| 2022-08-26 | $76.68 | $76.87 | $73.70 | $73.71 | $73.71 | 71,335 |
| 2022-08-25 | $76.02 | $77.43 | $76.02 | $76.67 | $76.67 | 44,372 |
| 2022-08-24 | $75.40 | $75.99 | $75.20 | $75.80 | $75.80 | 55,394 |
| 2022-08-23 | $74.68 | $75.52 | $74.39 | $75.22 | $75.22 | 103,376 |
| 2022-08-22 | $75.34 | $75.35 | $74.32 | $74.85 | $74.85 | 79,232 |
| 2022-08-19 | $75.88 | $76.57 | $75.74 | $76.42 | $76.42 | 94,688 |
| 2022-08-18 | $76.31 | $76.78 | $75.99 | $76.54 | $76.54 | 79,797 |
| 2022-08-17 | $75.93 | $76.70 | $75.37 | $76.50 | $76.50 | 68,865 |
| 2022-08-16 | $77.51 | $77.66 | $76.97 | $77.05 | $77.05 | 66,246 |
| 2022-08-15 | $77.06 | $78.22 | $76.84 | $77.88 | $77.88 | 90,333 |
| 2022-08-12 | $76.98 | $77.88 | $76.43 | $77.66 | $77.66 | 87,456 |
| 2022-08-11 | $78.24 | $78.24 | $76.90 | $77.24 | $76.70 | 114,733 |
| 2022-08-10 | $76.37 | $78.34 | $76.03 | $77.95 | $77.40 | 95,308 |
| 2022-08-09 | $75.72 | $75.72 | $74.99 | $75.19 | $74.66 | 109,826 |
| 2022-08-08 | $75.00 | $76.18 | $74.89 | $75.80 | $75.27 | 97,503 |
| 2022-08-05 | $74.06 | $74.89 | $73.55 | $74.74 | $74.21 | 85,559 |
| 2022-08-04 | $74.24 | $74.86 | $73.96 | $74.42 | $73.90 | 125,981 |
| 2022-08-03 | $73.77 | $74.67 | $73.27 | $74.35 | $73.83 | 78,949 |
| 2022-08-02 | $73.95 | $74.30 | $72.82 | $73.72 | $73.20 | 61,289 |
| 2022-08-01 | $72.97 | $74.47 | $72.62 | $74.26 | $73.74 | 80,014 |
| 2022-07-29 | $72.59 | $73.72 | $72.59 | $73.69 | $73.17 | 65,320 |
| 2022-07-28 | $71.25 | $72.67 | $70.87 | $72.60 | $72.09 | 50,273 |
| 2022-07-27 | $70.34 | $71.41 | $69.75 | $70.95 | $70.45 | 69,905 |
| 2022-07-26 | $69.52 | $70.32 | $69.16 | $69.88 | $69.39 | 69,341 |
| 2022-07-25 | $69.44 | $70.22 | $68.94 | $69.73 | $69.24 | 101,829 |
| 2022-07-22 | $69.28 | $69.94 | $68.51 | $69.47 | $68.98 | 94,819 |
| 2022-07-21 | $69.05 | $73.66 | $67.63 | $69.39 | $68.90 | 120,259 |
| 2022-07-20 | $69.61 | $70.47 | $68.49 | $70.00 | $69.51 | 107,618 |
| 2022-07-19 | $67.97 | $69.92 | $67.97 | $69.72 | $69.23 | 222,411 |
| 2022-07-18 | $68.50 | $69.46 | $67.17 | $67.33 | $66.86 | 87,692 |
| 2022-07-15 | $67.80 | $68.44 | $66.68 | $67.91 | $67.43 | 92,908 |
| 2022-07-14 | $64.50 | $66.73 | $64.16 | $66.56 | $66.09 | 101,262 |
| 2022-07-13 | $64.77 | $66.04 | $64.19 | $65.46 | $65.00 | 83,129 |
| 2022-07-12 | $65.43 | $66.84 | $65.02 | $65.70 | $65.24 | 92,546 |
| 2022-07-11 | $65.66 | $65.99 | $65.07 | $65.40 | $64.94 | 72,483 |
| 2022-07-08 | $66.84 | $67.32 | $65.25 | $66.12 | $65.66 | 117,010 |
| 2022-07-07 | $66.71 | $67.56 | $66.28 | $66.98 | $66.51 | 84,869 |
| 2022-07-06 | $66.29 | $66.47 | $65.14 | $65.97 | $65.51 | 106,305 |
| 2022-07-05 | $63.71 | $66.13 | $62.56 | $66.10 | $65.64 | 122,192 |
| 2022-07-01 | $62.99 | $65.10 | $62.99 | $65.03 | $64.57 | 106,004 |
| 2022-06-30 | $63.50 | $63.90 | $62.01 | $63.59 | $63.14 | 308,855 |
| 2022-06-29 | $67.67 | $67.67 | $64.55 | $64.74 | $64.28 | 164,585 |
| 2022-06-28 | $69.10 | $69.35 | $67.07 | $67.12 | $66.65 | 70,277 |
| 2022-06-27 | $68.90 | $69.13 | $68.00 | $68.57 | $68.09 | 92,766 |
| 2022-06-24 | $66.10 | $68.42 | $65.79 | $68.32 | $67.84 | 221,723 |
| 2022-06-23 | $65.60 | $65.98 | $64.62 | $65.49 | $65.03 | 91,985 |
| 2022-06-22 | $65.80 | $66.54 | $65.46 | $65.53 | $65.07 | 184,724 |
| 2022-06-21 | $66.96 | $66.98 | $66.23 | $66.49 | $66.02 | 96,101 |
| 2022-06-17 | $65.42 | $66.54 | $65.27 | $65.58 | $65.12 | 168,796 |
| 2022-06-16 | $64.45 | $65.15 | $63.92 | $64.66 | $64.21 | 125,777 |
| 2022-06-15 | $65.48 | $67.38 | $64.50 | $66.35 | $65.88 | 218,744 |
| 2022-06-14 | $66.07 | $66.46 | $64.82 | $64.98 | $64.52 | 155,354 |
| 2022-06-13 | $68.14 | $68.14 | $65.74 | $66.11 | $65.65 | 149,785 |
| 2022-06-10 | $69.44 | $70.64 | $68.84 | $69.89 | $69.40 | 193,786 |
| 2022-06-09 | $72.54 | $72.66 | $70.19 | $70.40 | $69.90 | 155,000 |
| 2022-06-08 | $74.71 | $74.96 | $72.74 | $73.00 | $72.49 | 112,588 |
| 2022-06-07 | $74.06 | $75.74 | $74.05 | $75.63 | $75.10 | 56,102 |
| 2022-06-06 | $76.15 | $76.15 | $74.74 | $75.05 | $74.52 | 52,947 |
| 2022-06-03 | $76.06 | $76.12 | $74.79 | $75.20 | $74.67 | 71,495 |
| 2022-06-02 | $74.71 | $76.50 | $74.16 | $76.42 | $75.88 | 66,422 |
| 2022-06-01 | $75.95 | $75.95 | $74.00 | $74.45 | $73.93 | 103,168 |
| 2022-05-31 | $76.33 | $77.41 | $75.22 | $76.21 | $75.67 | 175,580 |
| 2022-05-27 | $75.22 | $77.16 | $75.22 | $77.12 | $76.58 | 83,022 |
| 2022-05-26 | $75.47 | $75.58 | $73.64 | $75.00 | $74.47 | 94,425 |
| 2022-05-25 | $72.75 | $75.48 | $72.75 | $75.34 | $74.81 | 121,497 |
| 2022-05-24 | $72.82 | $73.81 | $71.22 | $73.51 | $72.99 | 103,814 |
| 2022-05-23 | $73.65 | $73.97 | $72.75 | $73.35 | $72.83 | 98,880 |
| 2022-05-20 | $72.87 | $72.87 | $70.96 | $72.47 | $71.96 | 89,968 |
| 2022-05-19 | $70.54 | $72.80 | $70.54 | $71.94 | $71.43 | 97,300 |
| 2022-05-18 | $72.24 | $73.13 | $70.74 | $71.36 | $70.86 | 74,580 |
| 2022-05-17 | $72.50 | $73.51 | $71.76 | $73.25 | $72.73 | 58,545 |
| 2022-05-16 | $72.49 | $72.49 | $71.13 | $71.24 | $70.74 | 62,074 |
| 2022-05-13 | $71.55 | $73.71 | $71.55 | $72.87 | $72.36 | 89,657 |
| 2022-05-12 | $69.93 | $71.16 | $69.37 | $71.01 | $69.98 | 91,885 |
| 2022-05-11 | $73.12 | $73.26 | $69.76 | $69.87 | $68.86 | 163,773 |
| 2022-05-10 | $76.90 | $76.90 | $72.84 | $73.24 | $72.18 | 198,817 |
| 2022-05-09 | $74.91 | $76.46 | $74.39 | $75.79 | $74.69 | 118,555 |
| 2022-05-06 | $76.21 | $77.24 | $75.00 | $76.22 | $75.12 | 70,818 |
| 2022-05-05 | $78.80 | $78.81 | $75.59 | $76.54 | $75.43 | 63,410 |
| 2022-05-04 | $77.89 | $80.12 | $76.90 | $79.92 | $78.76 | 69,510 |
| 2022-05-03 | $77.88 | $78.66 | $77.00 | $77.72 | $76.60 | 63,295 |
| 2022-05-02 | $77.63 | $78.83 | $76.42 | $77.99 | $76.86 | 92,515 |
| 2022-04-29 | $80.13 | $81.19 | $77.41 | $77.69 | $76.57 | 107,332 |
| 2022-04-28 | $80.15 | $80.99 | $78.50 | $80.60 | $79.43 | 73,892 |
| 2022-04-27 | $78.61 | $79.97 | $78.59 | $79.08 | $77.94 | 94,941 |
| 2022-04-26 | $81.34 | $83.10 | $78.15 | $78.53 | $77.39 | 88,401 |
| 2022-04-25 | $81.80 | $82.59 | $80.14 | $82.17 | $80.98 | 85,316 |
| 2022-04-22 | $83.99 | $83.99 | $81.91 | $82.01 | $80.82 | 92,723 |
| 2022-04-21 | $85.63 | $87.49 | $83.73 | $83.86 | $82.65 | 106,495 |
| 2022-04-20 | $86.04 | $87.13 | $85.78 | $86.66 | $85.41 | 103,634 |
| 2022-04-19 | $81.89 | $85.41 | $81.89 | $85.41 | $84.17 | 98,027 |
| 2022-04-18 | $81.99 | $82.50 | $81.24 | $81.96 | $80.77 | 75,267 |
| 2022-04-14 | $85.18 | $85.20 | $82.12 | $82.54 | $81.35 | 76,167 |
| 2022-04-13 | $84.49 | $85.30 | $83.78 | $85.14 | $83.91 | 98,957 |
| 2022-04-12 | $86.23 | $87.00 | $84.78 | $84.87 | $83.64 | 127,253 |
| 2022-04-11 | $86.10 | $86.31 | $83.57 | $85.12 | $83.89 | 93,792 |
| 2022-04-08 | $87.69 | $87.69 | $85.68 | $85.98 | $84.74 | 101,542 |
| 2022-04-07 | $87.42 | $87.93 | $86.54 | $87.50 | $86.23 | 165,285 |
| 2022-04-06 | $86.54 | $88.03 | $86.07 | $87.65 | $86.38 | 142,119 |
| 2022-04-05 | $87.54 | $88.21 | $86.42 | $86.94 | $85.68 | 79,667 |
| 2022-04-04 | $87.94 | $88.07 | $87.33 | $87.49 | $86.22 | 79,717 |
| 2022-04-01 | $86.30 | $87.88 | $86.30 | $87.70 | $86.43 | 78,903 |
| 2022-03-31 | $85.43 | $86.97 | $85.43 | $85.89 | $84.65 | 116,026 |
| 2022-03-30 | $86.84 | $87.40 | $85.57 | $86.04 | $84.79 | 92,896 |
| 2022-03-29 | $85.61 | $86.90 | $85.61 | $86.63 | $85.38 | 79,825 |
| 2022-03-28 | $83.70 | $84.61 | $82.81 | $84.61 | $83.39 | 75,757 |
| 2022-03-25 | $82.60 | $84.07 | $82.60 | $83.67 | $82.46 | 72,588 |
| 2022-03-24 | $82.38 | $82.38 | $81.71 | $82.34 | $81.15 | 41,589 |
| 2022-03-23 | $82.47 | $82.79 | $81.54 | $82.01 | $80.82 | 73,901 |
| 2022-03-22 | $82.68 | $83.90 | $82.58 | $83.37 | $82.16 | 92,370 |
| 2022-03-21 | $82.19 | $83.37 | $81.84 | $82.13 | $80.94 | 96,234 |
| 2022-03-18 | $80.96 | $82.84 | $80.41 | $82.82 | $81.62 | 239,370 |
| 2022-03-17 | $80.32 | $80.99 | $79.75 | $80.71 | $79.54 | 65,143 |
| 2022-03-16 | $78.86 | $80.95 | $78.57 | $80.81 | $79.64 | 101,187 |
| 2022-03-15 | $77.45 | $78.46 | $76.99 | $77.84 | $76.71 | 44,846 |
| 2022-03-14 | $77.91 | $79.16 | $77.07 | $77.45 | $76.33 | 80,670 |
| 2022-03-11 | $78.29 | $78.77 | $76.98 | $77.61 | $76.49 | 73,973 |
| 2022-03-10 | $76.54 | $77.85 | $76.29 | $77.76 | $76.63 | 71,372 |
| 2022-03-09 | $77.77 | $78.48 | $77.24 | $77.92 | $76.79 | 62,811 |
| 2022-03-08 | $76.21 | $77.53 | $75.18 | $76.00 | $74.90 | 97,067 |
| 2022-03-07 | $77.65 | $77.65 | $75.73 | $75.73 | $74.63 | 84,612 |
| 2022-03-04 | $78.04 | $78.91 | $77.20 | $78.01 | $76.88 | 67,505 |
| 2022-03-03 | $81.54 | $81.54 | $79.11 | $79.77 | $78.07 | 85,891 |
| 2022-03-02 | $79.64 | $81.87 | $79.19 | $81.22 | $79.48 | 86,756 |
| 2022-03-01 | $81.13 | $81.82 | $78.24 | $78.79 | $77.11 | 106,101 |
| 2022-02-28 | $79.73 | $81.68 | $79.19 | $81.26 | $79.52 | 132,111 |
| 2022-02-25 | $78.87 | $80.89 | $78.62 | $80.77 | $79.04 | 87,042 |
| 2022-02-24 | $77.00 | $78.14 | $76.08 | $78.06 | $76.39 | 121,360 |
| 2022-02-23 | $80.64 | $80.64 | $78.71 | $78.80 | $77.12 | 75,207 |
| 2022-02-22 | $79.75 | $80.41 | $79.08 | $79.66 | $77.96 | 75,171 |
| 2022-02-18 | $79.21 | $80.57 | $79.21 | $79.82 | $78.11 | 74,469 |
| 2022-02-17 | $81.18 | $81.42 | $79.20 | $79.25 | $77.56 | 57,187 |
| 2022-02-16 | $81.06 | $82.52 | $80.72 | $82.15 | $80.39 | 77,495 |
| 2022-02-15 | $81.14 | $82.09 | $81.14 | $81.82 | $80.07 | 67,313 |
| 2022-02-14 | $80.65 | $81.03 | $79.04 | $80.08 | $78.37 | 79,436 |
| 2022-02-11 | $82.32 | $82.52 | $80.29 | $80.75 | $79.02 | 81,823 |
| 2022-02-10 | $82.18 | $83.36 | $81.58 | $82.04 | $80.29 | 151,319 |
| 2022-02-09 | $83.44 | $84.01 | $82.76 | $83.77 | $81.98 | 139,562 |
| 2022-02-08 | $80.58 | $82.47 | $80.58 | $82.06 | $80.31 | 107,922 |
| 2022-02-07 | $80.10 | $81.20 | $80.03 | $80.57 | $78.85 | 79,888 |
| 2022-02-04 | $80.00 | $81.02 | $79.20 | $80.10 | $78.39 | 102,981 |
| 2022-02-03 | $80.80 | $81.18 | $79.80 | $80.12 | $78.41 | 130,736 |
| 2022-02-02 | $82.59 | $83.36 | $81.06 | $81.59 | $79.85 | 166,712 |
| 2022-02-01 | $83.68 | $84.00 | $81.57 | $83.81 | $82.02 | 112,814 |
| 2022-01-31 | $81.37 | $83.71 | $81.33 | $83.53 | $81.74 | 124,487 |
| 2022-01-28 | $81.02 | $81.87 | $79.08 | $81.66 | $79.91 | 350,073 |
| 2022-01-27 | $82.49 | $84.30 | $80.46 | $81.80 | $80.05 | 148,973 |
| 2022-01-26 | $84.06 | $84.54 | $80.22 | $81.48 | $79.74 | 100,039 |
| 2022-01-25 | $82.54 | $84.33 | $81.31 | $82.75 | $80.98 | 137,346 |
| 2022-01-24 | $82.38 | $84.17 | $80.75 | $83.94 | $82.15 | 183,351 |
| 2022-01-21 | $85.15 | $85.95 | $83.89 | $83.90 | $82.11 | 105,753 |
| 2022-01-20 | $87.41 | $88.70 | $85.01 | $85.16 | $83.34 | 116,693 |
| 2022-01-19 | $87.79 | $88.28 | $86.10 | $87.41 | $85.54 | 102,490 |
| 2022-01-18 | $86.54 | $87.30 | $85.84 | $86.68 | $84.83 | 94,016 |
| 2022-01-14 | $88.62 | $89.10 | $87.02 | $87.40 | $85.53 | 74,376 |
| 2022-01-13 | $90.69 | $90.69 | $89.02 | $89.44 | $87.53 | 72,004 |
| 2022-01-12 | $90.67 | $91.92 | $89.44 | $90.08 | $88.15 | 134,070 |
| 2022-01-11 | $88.83 | $90.06 | $87.08 | $89.82 | $87.90 | 108,678 |
| 2022-01-10 | $90.06 | $90.06 | $87.74 | $88.44 | $86.55 | 105,511 |
| 2022-01-07 | $90.65 | $91.49 | $90.11 | $90.90 | $88.96 | 68,559 |
| 2022-01-06 | $90.30 | $91.77 | $90.11 | $90.65 | $88.71 | 79,930 |
| 2022-01-05 | $93.32 | $93.32 | $90.06 | $90.18 | $88.25 | 89,256 |
| 2022-01-04 | $91.73 | $94.40 | $91.73 | $93.09 | $91.10 | 64,968 |
| 2022-01-03 | $93.07 | $93.60 | $90.51 | $91.28 | $89.33 | 89,299 |
| 2021-12-31 | $91.59 | $92.82 | $91.46 | $92.51 | $90.53 | 74,934 |
| 2021-12-30 | $91.56 | $92.75 | $91.56 | $91.93 | $89.97 | 51,890 |
| 2021-12-29 | $92.28 | $92.62 | $90.31 | $91.49 | $89.53 | 120,747 |
| 2021-12-28 | $92.98 | $93.83 | $91.80 | $92.00 | $90.03 | 71,501 |
| 2021-12-27 | $90.19 | $93.10 | $89.96 | $93.01 | $91.02 | 93,078 |
| 2021-12-23 | $90.94 | $90.94 | $89.24 | $89.96 | $88.04 | 118,234 |
| 2021-12-22 | $90.57 | $91.47 | $89.80 | $90.25 | $88.32 | 162,545 |
| 2021-12-21 | $88.72 | $91.17 | $88.72 | $90.91 | $88.97 | 67,085 |
| 2021-12-20 | $89.99 | $89.99 | $86.33 | $88.18 | $86.30 | 98,125 |
| 2021-12-17 | $91.26 | $92.01 | $90.04 | $91.30 | $89.35 | 224,377 |
| 2021-12-16 | $93.04 | $93.62 | $91.04 | $91.85 | $89.89 | 75,859 |
| 2021-12-15 | $90.73 | $92.15 | $90.30 | $92.09 | $90.12 | 161,452 |
| 2021-12-14 | $90.99 | $91.76 | $89.38 | $90.73 | $88.79 | 199,452 |
| 2021-12-13 | $90.01 | $92.10 | $89.80 | $91.80 | $89.84 | 149,111 |
| 2021-12-10 | $91.67 | $91.76 | $89.91 | $90.62 | $88.68 | 122,958 |
| 2021-12-09 | $92.31 | $92.39 | $90.38 | $90.64 | $88.70 | 76,331 |
| 2021-12-08 | $92.74 | $93.99 | $91.98 | $93.45 | $91.45 | 66,093 |
| 2021-12-07 | $90.59 | $93.08 | $90.59 | $92.64 | $90.66 | 56,181 |
| 2021-12-06 | $90.28 | $90.57 | $88.98 | $89.75 | $87.83 | 74,001 |
| 2021-12-03 | $91.33 | $91.37 | $88.44 | $89.04 | $87.14 | 65,181 |
| 2021-12-02 | $88.78 | $91.82 | $88.30 | $90.91 | $88.97 | 131,881 |
| 2021-12-01 | $91.74 | $93.22 | $88.10 | $88.18 | $86.30 | 119,007 |
| 2021-11-30 | $92.21 | $92.52 | $89.64 | $89.77 | $87.85 | 94,589 |
| 2021-11-29 | $94.79 | $95.07 | $92.83 | $92.91 | $90.92 | 97,811 |
| 2021-11-26 | $96.67 | $96.67 | $92.91 | $93.27 | $91.28 | 67,453 |
| 2021-11-24 | $98.28 | $99.37 | $98.28 | $99.12 | $97.00 | 44,196 |
| 2021-11-23 | $98.34 | $99.29 | $97.07 | $98.83 | $96.72 | 52,207 |
| 2021-11-22 | $99.15 | $99.98 | $97.95 | $97.98 | $95.89 | 68,329 |
| 2021-11-19 | $99.38 | $99.86 | $98.41 | $98.44 | $96.34 | 89,919 |
| 2021-11-18 | $99.07 | $100.00 | $98.29 | $99.81 | $97.68 | 98,142 |
| 2021-11-17 | $99.25 | $99.25 | $97.84 | $98.66 | $96.55 | 52,737 |
| 2021-11-16 | $99.17 | $100.25 | $98.47 | $99.72 | $97.59 | 93,386 |
| 2021-11-15 | $99.97 | $100.26 | $98.97 | $99.70 | $97.57 | 59,149 |
| 2021-11-12 | $98.82 | $99.83 | $97.67 | $99.75 | $97.62 | 59,976 |
| 2021-11-11 | $100.05 | $100.29 | $99.48 | $100.00 | $96.22 | 74,742 |
| 2021-11-10 | $100.17 | $100.46 | $99.09 | $99.64 | $95.88 | 80,813 |
| 2021-11-09 | $99.72 | $100.58 | $98.53 | $100.41 | $96.62 | 53,874 |
| 2021-11-08 | $101.22 | $101.22 | $99.36 | $99.86 | $96.09 | 96,000 |
| 2021-11-05 | $100.01 | $100.75 | $99.36 | $100.45 | $96.66 | 100,505 |
| 2021-11-04 | $98.29 | $99.42 | $97.51 | $98.93 | $95.19 | 60,122 |
| 2021-11-03 | $95.54 | $99.16 | $94.96 | $98.40 | $94.68 | 75,920 |
| 2021-11-02 | $96.58 | $97.11 | $95.45 | $95.69 | $92.08 | 57,642 |
| 2021-11-01 | $95.60 | $96.40 | $94.24 | $96.07 | $92.44 | 102,219 |
| 2021-10-29 | $93.47 | $95.18 | $93.47 | $94.89 | $91.31 | 86,890 |
| 2021-10-28 | $91.72 | $93.72 | $91.72 | $93.53 | $90.00 | 66,658 |
| 2021-10-27 | $93.68 | $94.07 | $91.33 | $91.42 | $87.97 | 65,351 |
| 2021-10-26 | $94.00 | $94.85 | $93.27 | $94.00 | $90.45 | 58,739 |
| 2021-10-25 | $92.89 | $93.70 | $92.59 | $93.40 | $89.87 | 56,452 |
| 2021-10-22 | $92.16 | $93.38 | $91.71 | $92.72 | $89.22 | 106,575 |
| 2021-10-21 | $92.42 | $92.89 | $90.59 | $91.53 | $88.07 | 91,627 |
| 2021-10-20 | $90.00 | $92.41 | $89.71 | $92.20 | $88.72 | 130,655 |
| 2021-10-19 | $88.55 | $89.87 | $88.55 | $89.76 | $86.37 | 92,190 |
| 2021-10-18 | $86.82 | $87.83 | $86.43 | $87.80 | $84.48 | 49,665 |
| 2021-10-15 | $88.82 | $88.86 | $87.28 | $87.34 | $84.04 | 81,907 |
| 2021-10-14 | $86.60 | $87.33 | $86.38 | $87.16 | $83.87 | 49,046 |
| 2021-10-13 | $84.90 | $86.31 | $83.65 | $85.50 | $82.27 | 79,585 |
| 2021-10-12 | $84.50 | $84.67 | $83.41 | $84.67 | $81.47 | 70,142 |
| 2021-10-11 | $86.11 | $86.84 | $84.68 | $84.73 | $81.53 | 44,389 |
| 2021-10-08 | $86.32 | $86.59 | $85.68 | $86.36 | $83.10 | 42,432 |
| 2021-10-07 | $86.72 | $87.73 | $85.60 | $85.82 | $82.58 | 83,895 |
| 2021-10-06 | $86.10 | $86.55 | $84.85 | $85.96 | $82.71 | 55,649 |
| 2021-10-05 | $85.86 | $87.00 | $85.45 | $86.60 | $83.33 | 75,874 |
| 2021-10-04 | $85.23 | $85.84 | $83.90 | $85.65 | $82.42 | 76,226 |
| 2021-10-01 | $84.47 | $85.91 | $83.15 | $85.31 | $82.09 | 82,993 |
| 2021-09-30 | $83.67 | $84.45 | $82.65 | $83.77 | $80.61 | 95,512 |
| 2021-09-29 | $84.80 | $85.50 | $82.95 | $83.09 | $79.95 | 66,673 |
| 2021-09-28 | $86.79 | $86.79 | $84.09 | $84.20 | $81.02 | 51,077 |
| 2021-09-27 | $85.74 | $87.51 | $85.73 | $86.81 | $83.53 | 43,000 |
| 2021-09-24 | $85.51 | $86.52 | $84.85 | $85.73 | $82.49 | 50,467 |
| 2021-09-23 | $84.76 | $86.49 | $84.32 | $86.11 | $82.86 | 39,645 |
| 2021-09-22 | $84.77 | $85.15 | $84.18 | $84.50 | $81.31 | 65,009 |
| 2021-09-21 | $84.79 | $85.00 | $83.73 | $84.04 | $80.87 | 56,849 |
| 2021-09-20 | $85.89 | $86.96 | $83.07 | $84.38 | $81.19 | 101,205 |
| 2021-09-17 | $86.59 | $87.38 | $84.76 | $87.22 | $83.93 | 446,751 |
| 2021-09-16 | $85.96 | $86.63 | $84.72 | $86.60 | $83.33 | 130,241 |
| 2021-09-15 | $85.60 | $85.98 | $84.90 | $85.70 | $82.46 | 87,633 |
| 2021-09-14 | $86.58 | $87.10 | $84.99 | $85.19 | $81.97 | 67,795 |
| 2021-09-13 | $87.31 | $87.31 | $85.61 | $86.19 | $82.93 | 69,390 |
| 2021-09-10 | $87.70 | $88.30 | $86.46 | $86.66 | $83.39 | 78,897 |
| 2021-09-09 | $87.52 | $88.72 | $87.15 | $87.53 | $84.22 | 54,865 |
| 2021-09-08 | $86.77 | $87.99 | $86.77 | $87.73 | $84.42 | 73,407 |
| 2021-09-07 | $88.36 | $88.36 | $86.94 | $87.18 | $83.89 | 54,202 |
| 2021-09-03 | $88.17 | $88.17 | $87.07 | $87.94 | $84.62 | 54,438 |
| 2021-09-02 | $87.62 | $89.16 | $86.55 | $88.41 | $85.07 | 83,624 |
| 2021-09-01 | $88.07 | $88.07 | $86.37 | $87.00 | $83.71 | 63,824 |
| 2021-08-31 | $88.32 | $88.37 | $86.84 | $87.71 | $84.40 | 51,872 |
| 2021-08-30 | $88.90 | $89.35 | $87.97 | $88.09 | $84.76 | 65,459 |
| 2021-08-27 | $86.38 | $88.71 | $86.20 | $88.38 | $85.04 | 72,380 |
| 2021-08-26 | $87.12 | $87.49 | $85.86 | $86.21 | $82.95 | 46,961 |
| 2021-08-25 | $87.74 | $88.09 | $87.09 | $87.41 | $84.11 | 43,455 |
| 2021-08-24 | $88.72 | $88.83 | $86.87 | $87.35 | $84.05 | 52,397 |
| 2021-08-23 | $87.97 | $88.77 | $87.48 | $88.20 | $84.87 | 58,548 |
| 2021-08-20 | $85.00 | $87.67 | $85.00 | $87.58 | $84.27 | 79,237 |
| 2021-08-19 | $84.79 | $85.90 | $84.33 | $84.99 | $81.78 | 109,143 |
| 2021-08-18 | $86.18 | $86.65 | $85.37 | $85.77 | $82.53 | 54,736 |
| 2021-08-17 | $86.63 | $86.84 | $85.53 | $86.22 | $82.96 | 48,390 |
| 2021-08-16 | $87.85 | $88.30 | $86.89 | $87.54 | $84.23 | 57,708 |
| 2021-08-13 | $88.38 | $88.62 | $87.83 | $88.17 | $84.84 | 34,400 |
| 2021-08-12 | $88.09 | $88.98 | $87.50 | $88.84 | $85.05 | 54,406 |
| 2021-08-11 | $88.96 | $88.96 | $87.63 | $88.23 | $84.47 | 101,496 |
| 2021-08-10 | $87.19 | $88.56 | $87.15 | $88.53 | $84.75 | 53,445 |
| 2021-08-09 | $87.06 | $87.53 | $86.77 | $87.25 | $83.53 | 44,951 |
| 2021-08-06 | $86.00 | $88.00 | $86.00 | $87.29 | $83.57 | 97,307 |
| 2021-08-05 | $85.35 | $86.47 | $84.72 | $86.36 | $82.68 | 58,235 |
| 2021-08-04 | $83.88 | $85.00 | $83.88 | $84.90 | $81.28 | 76,369 |
| 2021-08-03 | $83.87 | $84.80 | $82.74 | $84.28 | $80.68 | 73,101 |
| 2021-08-02 | $83.98 | $85.05 | $83.09 | $83.45 | $79.89 | 70,976 |
| 2021-07-30 | $84.19 | $84.91 | $82.95 | $83.21 | $79.66 | 128,254 |
| 2021-07-29 | $83.45 | $84.82 | $83.31 | $84.17 | $80.58 | 68,185 |
| 2021-07-28 | $82.79 | $83.68 | $82.14 | $82.82 | $79.29 | 124,346 |
| 2021-07-27 | $82.44 | $82.53 | $81.90 | $82.38 | $78.87 | 56,099 |
| 2021-07-26 | $82.34 | $83.66 | $81.83 | $82.90 | $79.36 | 89,671 |
| 2021-07-23 | $81.67 | $82.40 | $81.13 | $82.13 | $78.63 | 124,221 |
| 2021-07-22 | $78.50 | $81.34 | $77.47 | $81.01 | $77.55 | 171,177 |
| 2021-07-21 | $81.13 | $82.71 | $80.84 | $81.48 | $78.00 | 148,691 |
| 2021-07-20 | $78.61 | $81.06 | $78.61 | $80.13 | $76.71 | 110,303 |
| 2021-07-19 | $78.25 | $79.05 | $77.39 | $78.01 | $74.68 | 94,461 |
| 2021-07-16 | $79.78 | $80.67 | $78.40 | $79.22 | $75.84 | 115,259 |
| 2021-07-15 | $80.14 | $80.14 | $78.93 | $79.36 | $75.97 | 120,047 |
| 2021-07-14 | $81.59 | $81.68 | $80.22 | $80.44 | $77.01 | 42,567 |
| 2021-07-13 | $81.78 | $82.10 | $80.57 | $81.23 | $77.77 | 63,051 |
| 2021-07-12 | $80.24 | $81.62 | $80.18 | $81.60 | $78.12 | 117,852 |
| 2021-07-09 | $79.92 | $80.49 | $79.76 | $80.15 | $76.73 | 55,858 |
| 2021-07-08 | $80.06 | $80.74 | $79.08 | $79.32 | $75.94 | 104,555 |
| 2021-07-07 | $79.72 | $81.27 | $79.24 | $81.11 | $77.65 | 153,172 |
| 2021-07-06 | $81.15 | $81.15 | $80.06 | $80.89 | $77.44 | 66,062 |
| 2021-07-02 | $82.25 | $82.50 | $80.91 | $81.12 | $77.66 | 95,332 |
| 2021-07-01 | $82.50 | $82.54 | $81.67 | $82.15 | $78.65 | 68,094 |
| 2021-06-30 | $81.53 | $82.40 | $81.41 | $82.09 | $78.59 | 85,310 |
| 2021-06-29 | $81.62 | $82.15 | $81.62 | $81.89 | $78.40 | 72,278 |
| 2021-06-28 | $81.80 | $81.92 | $80.77 | $81.50 | $78.02 | 98,896 |
| 2021-06-25 | $82.00 | $82.41 | $81.46 | $82.07 | $78.57 | 434,562 |
| 2021-06-24 | $80.86 | $82.13 | $80.06 | $81.83 | $78.34 | 127,820 |
| 2021-06-23 | $80.20 | $81.09 | $80.03 | $80.42 | $76.99 | 116,822 |
| 2021-06-22 | $79.51 | $80.93 | $78.89 | $80.39 | $76.96 | 149,003 |
| 2021-06-21 | $77.85 | $79.57 | $77.48 | $79.57 | $76.18 | 119,997 |
| 2021-06-18 | $77.52 | $78.02 | $76.98 | $77.46 | $74.16 | 262,852 |
| 2021-06-17 | $77.59 | $78.10 | $77.14 | $78.10 | $74.77 | 121,982 |
| 2021-06-16 | $75.85 | $77.28 | $75.74 | $77.22 | $73.93 | 200,937 |
| 2021-06-15 | $75.01 | $76.13 | $74.90 | $75.79 | $72.56 | 91,787 |
| 2021-06-14 | $74.67 | $75.26 | $74.43 | $75.00 | $71.80 | 73,538 |
| 2021-06-11 | $74.18 | $74.83 | $74.18 | $74.83 | $71.64 | 70,985 |
| 2021-06-10 | $74.75 | $74.75 | $73.56 | $74.03 | $70.87 | 57,511 |
| 2021-06-09 | $74.63 | $74.96 | $74.19 | $74.35 | $71.18 | 77,720 |
| 2021-06-08 | $74.54 | $74.93 | $73.86 | $74.85 | $71.66 | 60,671 |
| 2021-06-07 | $74.34 | $74.92 | $73.93 | $74.60 | $71.42 | 114,797 |
| 2021-06-04 | $74.82 | $75.05 | $73.81 | $74.40 | $71.23 | 45,127 |
| 2021-06-03 | $73.76 | $74.58 | $73.46 | $74.47 | $71.29 | 105,505 |
| 2021-06-02 | $73.87 | $74.64 | $73.63 | $74.18 | $71.02 | 92,360 |
| 2021-06-01 | $73.66 | $73.93 | $73.01 | $73.72 | $70.58 | 70,181 |
| 2021-05-28 | $73.14 | $73.73 | $72.62 | $73.13 | $70.01 | 73,929 |
| 2021-05-27 | $72.60 | $73.46 | $72.50 | $73.14 | $70.02 | 150,158 |
| 2021-05-26 | $72.45 | $72.93 | $71.97 | $72.26 | $69.18 | 54,239 |
| 2021-05-25 | $72.99 | $73.43 | $72.18 | $72.25 | $69.17 | 99,937 |
| 2021-05-24 | $72.43 | $73.37 | $71.78 | $72.98 | $69.87 | 74,945 |
| 2021-05-21 | $72.04 | $72.59 | $71.73 | $72.17 | $69.09 | 69,035 |
| 2021-05-20 | $70.95 | $71.57 | $70.58 | $71.25 | $68.21 | 65,501 |
| 2021-05-19 | $70.58 | $71.04 | $69.97 | $70.85 | $67.83 | 62,115 |
| 2021-05-18 | $72.28 | $72.39 | $71.27 | $71.43 | $68.38 | 76,392 |
| 2021-05-17 | $72.52 | $73.45 | $72.02 | $72.37 | $69.28 | 135,266 |
| 2021-05-14 | $72.06 | $73.21 | $71.63 | $73.08 | $69.96 | 101,219 |
| 2021-05-13 | $69.35 | $72.46 | $69.35 | $72.05 | $68.55 | 106,372 |
| 2021-05-12 | $69.85 | $70.20 | $69.11 | $69.21 | $65.85 | 120,827 |
| 2021-05-11 | $68.66 | $70.50 | $67.83 | $70.34 | $66.93 | 283,443 |
| 2021-05-10 | $70.97 | $71.00 | $69.81 | $69.96 | $66.57 | 91,914 |
| 2021-05-07 | $70.25 | $71.29 | $70.17 | $70.78 | $67.35 | 110,530 |
| 2021-05-06 | $69.93 | $70.58 | $69.36 | $70.10 | $66.70 | 133,862 |
| 2021-05-05 | $71.88 | $71.88 | $68.86 | $69.66 | $66.28 | 159,600 |
| 2021-05-04 | $70.19 | $71.86 | $69.76 | $71.75 | $68.27 | 268,793 |
| 2021-05-03 | $68.43 | $71.10 | $67.43 | $70.85 | $67.41 | 206,632 |
| 2021-04-30 | $68.16 | $68.44 | $67.36 | $68.02 | $64.72 | 178,588 |
| 2021-04-29 | $69.05 | $69.36 | $68.05 | $68.46 | $65.14 | 86,957 |
| 2021-04-28 | $68.37 | $68.80 | $67.72 | $68.63 | $65.30 | 86,694 |
| 2021-04-27 | $68.19 | $68.24 | $67.25 | $68.03 | $64.73 | 81,079 |
| 2021-04-26 | $69.05 | $69.40 | $67.33 | $68.18 | $64.87 | 129,472 |
| 2021-04-23 | $67.39 | $68.94 | $66.48 | $68.91 | $65.57 | 164,606 |
| 2021-04-22 | $68.93 | $68.99 | $65.53 | $66.67 | $63.44 | 203,963 |
| 2021-04-21 | $67.20 | $68.33 | $66.92 | $68.30 | $64.99 | 110,171 |
| 2021-04-20 | $66.14 | $67.19 | $65.98 | $66.78 | $63.54 | 125,047 |
| 2021-04-19 | $67.29 | $67.37 | $65.99 | $66.62 | $63.39 | 83,727 |
| 2021-04-16 | $68.00 | $68.17 | $66.93 | $67.49 | $64.22 | 100,889 |
| 2021-04-15 | $67.34 | $67.76 | $66.90 | $67.61 | $64.33 | 81,740 |
| 2021-04-14 | $66.37 | $67.67 | $66.10 | $67.01 | $63.76 | 71,795 |
| 2021-04-13 | $67.30 | $67.57 | $66.31 | $66.40 | $63.18 | 113,804 |
| 2021-04-12 | $66.18 | $67.75 | $66.13 | $67.52 | $64.24 | 93,766 |
| 2021-04-09 | $65.64 | $66.51 | $65.39 | $66.50 | $63.27 | 119,644 |
| 2021-04-08 | $65.44 | $65.78 | $64.83 | $65.38 | $62.21 | 153,267 |
| 2021-04-07 | $66.01 | $66.26 | $64.96 | $65.28 | $62.11 | 88,638 |
| 2021-04-06 | $67.64 | $67.76 | $66.06 | $66.12 | $62.91 | 103,397 |
| 2021-04-05 | $67.95 | $68.16 | $66.99 | $67.55 | $64.27 | 119,833 |
| 2021-04-01 | $65.96 | $67.36 | $65.79 | $67.18 | $63.92 | 89,591 |
| 2021-03-31 | $65.30 | $66.38 | $64.84 | $65.33 | $62.16 | 206,725 |
| 2021-03-30 | $65.94 | $66.26 | $65.09 | $65.16 | $62.00 | 99,887 |
| 2021-03-29 | $64.52 | $66.64 | $64.51 | $66.10 | $62.89 | 111,313 |
| 2021-03-26 | $64.89 | $65.10 | $64.19 | $65.09 | $61.93 | 78,216 |
| 2021-03-25 | $63.86 | $64.33 | $62.43 | $64.31 | $61.19 | 122,836 |
| 2021-03-24 | $65.08 | $66.44 | $64.34 | $64.41 | $61.29 | 140,789 |
| 2021-03-23 | $65.50 | $65.86 | $64.16 | $64.47 | $61.34 | 168,665 |
| 2021-03-22 | $65.56 | $66.41 | $65.50 | $66.01 | $62.81 | 94,167 |
| 2021-03-19 | $64.91 | $66.40 | $64.12 | $65.67 | $62.48 | 643,089 |
| 2021-03-18 | $67.42 | $67.56 | $64.69 | $64.78 | $61.64 | 169,446 |
| 2021-03-17 | $67.74 | $67.93 | $66.85 | $67.76 | $64.47 | 124,085 |
| 2021-03-16 | $68.68 | $69.26 | $67.66 | $67.76 | $64.47 | 123,108 |
| 2021-03-15 | $67.98 | $69.23 | $67.20 | $69.23 | $65.87 | 153,316 |
| 2021-03-12 | $66.53 | $67.96 | $66.50 | $67.92 | $64.62 | 130,704 |
| 2021-03-11 | $67.14 | $67.70 | $65.96 | $66.54 | $63.31 | 152,177 |
| 2021-03-10 | $67.12 | $67.78 | $66.18 | $66.97 | $63.72 | 181,455 |
| 2021-03-09 | $67.38 | $67.97 | $66.62 | $66.69 | $63.45 | 130,214 |
| 2021-03-08 | $65.86 | $67.36 | $65.58 | $66.62 | $63.39 | 131,409 |
| 2021-03-05 | $65.26 | $65.96 | $63.61 | $65.89 | $62.69 | 150,403 |
| 2021-03-04 | $66.88 | $67.90 | $64.66 | $65.00 | $61.43 | 174,593 |
| 2021-03-03 | $66.57 | $67.99 | $66.57 | $67.18 | $63.49 | 125,978 |
| 2021-03-02 | $65.94 | $67.06 | $65.81 | $66.35 | $62.70 | 147,900 |
| 2021-03-01 | $65.00 | $66.82 | $64.89 | $66.50 | $62.84 | 118,722 |
| 2021-02-26 | $64.25 | $65.29 | $63.97 | $64.38 | $60.84 | 161,760 |
| 2021-02-25 | $65.92 | $65.93 | $63.44 | $63.78 | $60.27 | 146,966 |
| 2021-02-24 | $64.34 | $66.55 | $63.72 | $66.16 | $62.52 | 112,102 |
| 2021-02-23 | $65.02 | $65.32 | $63.27 | $64.15 | $60.62 | 110,437 |
| 2021-02-22 | $65.37 | $66.20 | $65.15 | $65.35 | $61.76 | 92,388 |
| 2021-02-19 | $67.02 | $67.62 | $66.08 | $66.21 | $62.57 | 72,406 |
| 2021-02-18 | $65.51 | $67.13 | $65.39 | $66.59 | $62.93 | 106,221 |
| 2021-02-17 | $67.16 | $67.36 | $66.00 | $66.27 | $62.63 | 91,938 |
| 2021-02-16 | $69.41 | $69.62 | $67.60 | $67.78 | $64.05 | 80,949 |
| 2021-02-12 | $68.86 | $69.72 | $68.27 | $69.03 | $65.24 | 53,854 |
| 2021-02-11 | $69.25 | $70.15 | $68.06 | $69.15 | $65.35 | 68,824 |
| 2021-02-10 | $70.44 | $71.41 | $68.83 | $68.98 | $65.19 | 100,021 |
| 2021-02-09 | $68.61 | $70.37 | $68.11 | $70.04 | $66.19 | 135,890 |
| 2021-02-08 | $68.00 | $68.66 | $67.44 | $68.54 | $64.77 | 98,320 |
| 2021-02-05 | $69.17 | $69.35 | $67.63 | $67.79 | $64.06 | 199,631 |
| 2021-02-04 | $67.40 | $68.84 | $67.40 | $68.70 | $64.92 | 73,314 |
| 2021-02-03 | $66.97 | $67.59 | $66.72 | $67.20 | $63.51 | 82,704 |
| 2021-02-02 | $68.48 | $68.51 | $66.84 | $67.50 | $63.79 | 121,276 |
| 2021-02-01 | $66.04 | $68.09 | $65.05 | $67.94 | $64.21 | 118,340 |
| 2021-01-29 | $68.46 | $68.53 | $64.78 | $65.50 | $61.90 | 190,285 |
| 2021-01-28 | $69.29 | $69.92 | $68.27 | $68.80 | $65.02 | 174,481 |
| 2021-01-27 | $70.27 | $71.18 | $67.65 | $68.38 | $64.62 | 179,740 |
| 2021-01-26 | $72.39 | $73.06 | $71.58 | $72.18 | $68.21 | 114,124 |
| 2021-01-25 | $72.66 | $72.95 | $71.15 | $72.03 | $68.07 | 105,903 |
| 2021-01-22 | $73.12 | $73.97 | $72.54 | $73.27 | $69.24 | 142,904 |
| 2021-01-21 | $74.66 | $74.66 | $73.19 | $73.95 | $69.89 | 146,700 |
| 2021-01-20 | $73.85 | $74.46 | $73.45 | $74.25 | $70.17 | 97,743 |
| 2021-01-19 | $74.29 | $74.29 | $73.06 | $73.80 | $69.74 | 87,533 |
| 2021-01-15 | $73.56 | $73.87 | $72.84 | $73.63 | $69.58 | 96,061 |
| 2021-01-14 | $74.48 | $75.18 | $73.93 | $74.54 | $70.44 | 83,813 |
| 2021-01-13 | $73.66 | $73.95 | $72.73 | $73.74 | $69.69 | 99,639 |
| 2021-01-12 | $73.01 | $74.37 | $72.32 | $73.60 | $69.55 | 64,103 |
| 2021-01-11 | $71.01 | $73.49 | $71.00 | $72.71 | $68.71 | 78,247 |
| 2021-01-08 | $73.14 | $73.14 | $70.80 | $71.67 | $67.73 | 144,331 |
| 2021-01-07 | $74.95 | $74.95 | $72.42 | $72.93 | $68.92 | 126,160 |
| 2021-01-06 | $72.09 | $74.89 | $71.47 | $74.44 | $70.35 | 157,268 |
| 2021-01-05 | $71.38 | $72.15 | $70.62 | $71.37 | $67.45 | 100,080 |
| 2021-01-04 | $74.93 | $75.00 | $71.33 | $71.42 | $67.49 | 109,388 |
| 2020-12-31 | $73.23 | $74.54 | $72.60 | $74.30 | $70.22 | 98,241 |
| 2020-12-30 | $72.73 | $74.08 | $72.45 | $73.46 | $69.42 | 61,228 |
| 2020-12-29 | $73.87 | $73.87 | $72.26 | $72.86 | $68.85 | 61,950 |
| 2020-12-28 | $73.89 | $74.67 | $73.03 | $73.51 | $69.47 | 68,942 |
| 2020-12-24 | $74.26 | $74.49 | $72.65 | $73.40 | $69.37 | 42,546 |
| 2020-12-23 | $74.03 | $75.12 | $73.63 | $73.85 | $69.79 | 114,541 |
| 2020-12-22 | $74.38 | $75.08 | $72.99 | $73.58 | $69.54 | 369,714 |
| 2020-12-21 | $73.35 | $74.95 | $72.72 | $74.15 | $70.07 | 145,402 |
| 2020-12-18 | $76.00 | $76.45 | $74.19 | $74.38 | $70.29 | 373,521 |
| 2020-12-17 | $75.74 | $76.17 | $74.11 | $75.78 | $71.61 | 147,576 |
| 2020-12-16 | $75.91 | $76.55 | $75.00 | $75.56 | $71.41 | 132,306 |
| 2020-12-15 | $75.70 | $76.01 | $74.52 | $75.28 | $71.14 | 152,835 |
| 2020-12-14 | $76.12 | $76.64 | $74.80 | $74.83 | $70.72 | 81,214 |
| 2020-12-11 | $74.04 | $75.55 | $74.04 | $75.34 | $71.20 | 101,510 |
| 2020-12-10 | $75.52 | $75.97 | $74.35 | $74.97 | $70.85 | 74,932 |
| 2020-12-09 | $78.82 | $78.82 | $75.45 | $76.01 | $71.83 | 118,626 |
| 2020-12-08 | $76.09 | $78.16 | $76.09 | $78.03 | $73.74 | 188,903 |
| 2020-12-07 | $74.68 | $76.54 | $74.68 | $76.20 | $72.01 | 101,000 |
| 2020-12-04 | $73.01 | $75.45 | $72.40 | $75.28 | $71.14 | 190,120 |
| 2020-12-03 | $72.19 | $73.69 | $71.29 | $72.50 | $68.51 | 86,553 |
| 2020-12-02 | $71.45 | $72.25 | $70.68 | $71.68 | $67.74 | 154,404 |
| 2020-12-01 | $71.98 | $72.12 | $71.03 | $71.45 | $67.52 | 115,232 |
| 2020-11-30 | $71.60 | $72.97 | $70.63 | $70.77 | $66.88 | 122,963 |
| 2020-11-27 | $72.44 | $72.66 | $70.85 | $72.51 | $68.52 | 48,439 |
| 2020-11-25 | $73.70 | $73.79 | $71.97 | $72.51 | $68.52 | 90,023 |
| 2020-11-24 | $72.08 | $74.81 | $71.27 | $73.95 | $69.89 | 184,289 |
| 2020-11-23 | $70.11 | $71.25 | $69.53 | $71.03 | $67.13 | 133,274 |
| 2020-11-20 | $66.97 | $69.43 | $66.94 | $69.25 | $65.44 | 157,259 |
| 2020-11-19 | $68.22 | $68.22 | $65.92 | $67.58 | $63.87 | 121,581 |
| 2020-11-18 | $68.77 | $69.33 | $66.98 | $67.04 | $63.35 | 182,486 |
| 2020-11-17 | $67.11 | $68.69 | $66.07 | $68.46 | $64.70 | 173,028 |
| 2020-11-16 | $64.97 | $68.27 | $64.41 | $68.20 | $64.45 | 259,282 |
| 2020-11-13 | $60.33 | $63.64 | $60.05 | $63.61 | $60.11 | 183,111 |
| 2020-11-12 | $62.51 | $62.51 | $60.24 | $60.81 | $56.24 | 188,806 |
| 2020-11-11 | $64.64 | $65.76 | $62.89 | $63.18 | $58.43 | 145,339 |
| 2020-11-10 | $65.99 | $66.76 | $63.52 | $64.23 | $59.40 | 160,200 |
| 2020-11-09 | $62.90 | $67.81 | $61.25 | $65.48 | $60.56 | 381,554 |
| 2020-11-06 | $60.61 | $60.81 | $59.07 | $59.12 | $54.68 | 95,858 |
| 2020-11-05 | $60.10 | $60.92 | $59.62 | $60.09 | $55.57 | 77,769 |
| 2020-11-04 | $58.45 | $59.95 | $57.92 | $59.41 | $54.94 | 103,342 |
| 2020-11-03 | $58.85 | $60.21 | $58.51 | $59.28 | $54.82 | 85,890 |
| 2020-11-02 | $56.99 | $57.98 | $56.99 | $57.80 | $53.45 | 159,932 |
| 2020-10-30 | $56.46 | $57.41 | $55.59 | $56.31 | $52.08 | 118,956 |
| 2020-10-29 | $55.81 | $56.81 | $55.04 | $56.59 | $52.34 | 146,943 |
| 2020-10-28 | $55.34 | $56.87 | $54.97 | $55.99 | $51.78 | 124,045 |
| 2020-10-27 | $57.12 | $58.13 | $56.45 | $56.61 | $52.35 | 134,317 |
| 2020-10-26 | $56.94 | $57.35 | $56.21 | $57.28 | $52.97 | 127,655 |
| 2020-10-23 | $58.37 | $58.63 | $57.17 | $57.75 | $53.41 | 134,142 |
| 2020-10-22 | $58.32 | $58.97 | $56.12 | $57.79 | $53.45 | 171,495 |
| 2020-10-21 | $58.68 | $58.87 | $57.18 | $57.40 | $53.08 | 101,066 |
| 2020-10-20 | $58.17 | $58.76 | $58.06 | $58.48 | $54.08 | 168,716 |
| 2020-10-19 | $59.72 | $59.82 | $57.96 | $58.03 | $53.67 | 64,134 |
| 2020-10-16 | $59.35 | $59.85 | $58.73 | $59.19 | $54.74 | 71,868 |
| 2020-10-15 | $58.90 | $60.17 | $58.81 | $59.46 | $54.99 | 96,445 |
| 2020-10-14 | $60.29 | $60.52 | $59.47 | $59.55 | $55.07 | 98,072 |
| 2020-10-13 | $59.30 | $60.06 | $58.72 | $59.70 | $55.21 | 71,561 |
| 2020-10-12 | $59.41 | $60.00 | $59.28 | $59.77 | $55.28 | 68,526 |
| 2020-10-09 | $59.60 | $59.90 | $57.82 | $59.20 | $54.75 | 153,505 |
| 2020-10-08 | $57.80 | $59.70 | $57.47 | $58.98 | $54.55 | 178,956 |
| 2020-10-07 | $56.73 | $57.41 | $55.92 | $56.81 | $52.54 | 158,348 |
| 2020-10-06 | $57.79 | $57.85 | $56.04 | $56.13 | $51.91 | 130,014 |
| 2020-10-05 | $57.53 | $58.24 | $56.79 | $57.84 | $53.49 | 66,338 |
| 2020-10-02 | $54.99 | $57.55 | $54.99 | $56.95 | $52.67 | 73,438 |
| 2020-10-01 | $55.79 | $56.45 | $55.25 | $55.93 | $51.73 | 111,297 |
| 2020-09-30 | $56.50 | $57.17 | $55.44 | $55.74 | $51.55 | 248,133 |
| 2020-09-29 | $56.56 | $56.75 | $55.54 | $56.04 | $51.83 | 67,636 |
| 2020-09-28 | $56.54 | $57.22 | $56.45 | $56.65 | $52.39 | 83,897 |
| 2020-09-25 | $54.42 | $55.92 | $54.42 | $55.57 | $51.39 | 75,717 |
| 2020-09-24 | $54.39 | $56.14 | $54.03 | $54.89 | $50.76 | 85,048 |
| 2020-09-23 | $55.87 | $56.34 | $54.26 | $54.33 | $50.25 | 84,775 |
| 2020-09-22 | $54.75 | $55.74 | $54.29 | $55.65 | $51.47 | 118,724 |
| 2020-09-21 | $55.98 | $56.36 | $54.38 | $54.94 | $50.81 | 114,252 |
| 2020-09-18 | $58.03 | $58.05 | $56.53 | $57.27 | $52.96 | 259,179 |
| 2020-09-17 | $57.56 | $58.12 | $57.30 | $57.58 | $53.25 | 110,685 |
| 2020-09-16 | $59.66 | $59.93 | $58.33 | $58.38 | $53.99 | 125,272 |
| 2020-09-15 | $59.73 | $60.62 | $59.32 | $59.46 | $54.99 | 79,111 |
| 2020-09-14 | $59.06 | $59.58 | $58.81 | $59.20 | $54.75 | 88,792 |
| 2020-09-11 | $57.90 | $59.17 | $57.52 | $58.35 | $53.96 | 110,734 |
| 2020-09-10 | $58.72 | $59.25 | $57.72 | $57.87 | $53.52 | 145,654 |
| 2020-09-09 | $58.69 | $59.37 | $58.38 | $58.66 | $54.25 | 66,961 |
| 2020-09-08 | $59.20 | $59.25 | $58.06 | $58.12 | $53.75 | 98,030 |
| 2020-09-04 | $61.39 | $61.39 | $59.05 | $60.12 | $55.60 | 79,651 |
| 2020-09-03 | $61.81 | $62.03 | $60.15 | $60.64 | $56.08 | 97,502 |
| 2020-09-02 | $61.85 | $62.43 | $61.19 | $62.12 | $57.45 | 74,220 |
| 2020-09-01 | $60.22 | $61.62 | $60.12 | $61.55 | $56.92 | 90,548 |
| 2020-08-31 | $61.15 | $61.15 | $60.45 | $60.50 | $55.95 | 115,169 |
| 2020-08-28 | $62.06 | $62.06 | $61.02 | $61.45 | $56.83 | 71,838 |
| 2020-08-27 | $61.37 | $62.13 | $61.08 | $61.57 | $56.94 | 83,349 |
| 2020-08-26 | $61.13 | $61.44 | $60.71 | $61.07 | $56.48 | 58,787 |
| 2020-08-25 | $62.25 | $62.65 | $61.02 | $61.28 | $56.67 | 85,272 |
| 2020-08-24 | $62.56 | $62.66 | $61.90 | $62.64 | $57.93 | 59,101 |
| 2020-08-21 | $60.99 | $61.91 | $60.69 | $61.84 | $57.19 | 87,525 |
| 2020-08-20 | $60.53 | $61.92 | $60.53 | $61.53 | $56.90 | 101,834 |
| 2020-08-19 | $62.45 | $62.87 | $61.16 | $61.30 | $56.69 | 127,013 |
| 2020-08-18 | $62.11 | $62.65 | $61.91 | $62.33 | $57.64 | 114,396 |
| 2020-08-17 | $61.90 | $62.52 | $61.52 | $62.17 | $57.50 | 84,138 |
| 2020-08-14 | $62.08 | $62.08 | $61.41 | $61.87 | $57.22 | 68,791 |
| 2020-08-13 | $62.35 | $62.99 | $62.35 | $62.84 | $57.75 | 94,339 |
| 2020-08-12 | $63.26 | $64.02 | $62.64 | $62.89 | $57.80 | 170,438 |
| 2020-08-11 | $61.88 | $63.38 | $61.70 | $62.33 | $57.28 | 108,441 |
| 2020-08-10 | $60.88 | $61.79 | $59.90 | $61.01 | $56.07 | 154,963 |
| 2020-08-07 | $59.81 | $60.57 | $59.37 | $60.53 | $55.63 | 87,712 |
| 2020-08-06 | $60.53 | $60.60 | $59.88 | $60.12 | $55.25 | 94,169 |
| 2020-08-05 | $60.81 | $61.41 | $60.37 | $60.69 | $55.78 | 180,668 |
| 2020-08-04 | $60.78 | $60.78 | $59.29 | $60.03 | $55.17 | 93,558 |
| 2020-08-03 | $60.97 | $61.32 | $60.54 | $61.04 | $56.10 | 159,755 |
| 2020-07-31 | $61.11 | $61.19 | $59.64 | $60.18 | $55.31 | 221,225 |
| 2020-07-30 | $62.17 | $62.21 | $60.92 | $61.21 | $56.25 | 107,785 |
| 2020-07-29 | $63.05 | $64.01 | $62.71 | $63.44 | $58.30 | 100,701 |
| 2020-07-28 | $64.03 | $64.08 | $62.77 | $62.81 | $57.72 | 92,887 |
| 2020-07-27 | $63.40 | $65.03 | $63.04 | $64.61 | $59.38 | 198,453 |
| 2020-07-24 | $64.21 | $64.95 | $63.36 | $63.57 | $58.42 | 107,388 |
| 2020-07-23 | $67.48 | $68.01 | $63.47 | $64.06 | $58.87 | 173,820 |
| 2020-07-22 | $67.79 | $68.73 | $67.79 | $68.50 | $62.95 | 160,254 |
| 2020-07-21 | $68.69 | $69.08 | $67.49 | $68.15 | $62.63 | 70,200 |
| 2020-07-20 | $67.20 | $68.01 | $66.76 | $67.73 | $62.25 | 88,452 |
| 2020-07-17 | $67.68 | $68.40 | $66.98 | $67.69 | $62.21 | 75,501 |
| 2020-07-16 | $67.54 | $68.82 | $66.97 | $67.59 | $62.12 | 132,215 |
| 2020-07-15 | $67.90 | $68.89 | $66.83 | $68.53 | $62.98 | 165,556 |
| 2020-07-14 | $65.20 | $67.05 | $65.20 | $66.55 | $61.16 | 90,092 |
| 2020-07-13 | $67.82 | $67.82 | $65.02 | $65.14 | $59.87 | 144,498 |
| 2020-07-10 | $63.78 | $67.23 | $63.78 | $67.15 | $61.71 | 141,908 |
| 2020-07-09 | $66.03 | $66.19 | $63.19 | $63.56 | $58.41 | 196,739 |
| 2020-07-08 | $65.90 | $67.33 | $65.00 | $66.00 | $60.66 | 159,106 |
| 2020-07-07 | $67.01 | $67.88 | $65.80 | $65.89 | $60.55 | 126,761 |
| 2020-07-06 | $69.28 | $69.49 | $68.01 | $68.04 | $62.53 | 103,344 |
| 2020-07-02 | $69.34 | $69.74 | $67.31 | $67.58 | $62.11 | 98,140 |
| 2020-07-01 | $68.78 | $69.06 | $67.23 | $67.79 | $62.30 | 114,171 |
| 2020-06-30 | $66.74 | $68.46 | $66.74 | $68.05 | $62.54 | 242,590 |
| 2020-06-29 | $65.74 | $67.54 | $64.63 | $66.97 | $61.55 | 136,990 |
| 2020-06-26 | $68.45 | $68.45 | $64.37 | $64.56 | $59.33 | 497,185 |
| 2020-06-25 | $68.77 | $69.80 | $68.22 | $69.29 | $63.68 | 200,958 |
| 2020-06-24 | $70.57 | $71.23 | $68.48 | $69.00 | $63.41 | 175,602 |
| 2020-06-23 | $72.25 | $72.73 | $70.81 | $71.47 | $65.68 | 126,805 |
| 2020-06-22 | $70.71 | $72.00 | $69.24 | $71.32 | $65.55 | 133,792 |
| 2020-06-19 | $72.96 | $73.16 | $70.41 | $70.98 | $65.23 | 373,524 |
| 2020-06-18 | $71.79 | $73.79 | $71.79 | $72.89 | $66.99 | 122,171 |
| 2020-06-17 | $72.12 | $72.96 | $71.62 | $72.67 | $66.79 | 156,413 |
| 2020-06-16 | $73.77 | $73.99 | $70.44 | $71.97 | $66.14 | 234,097 |
| 2020-06-15 | $66.52 | $70.99 | $66.52 | $70.88 | $65.14 | 210,512 |
| 2020-06-12 | $69.52 | $69.93 | $66.88 | $68.82 | $63.25 | 259,452 |
| 2020-06-11 | $68.73 | $70.44 | $66.20 | $66.38 | $61.01 | 147,669 |
| 2020-06-10 | $73.09 | $73.63 | $71.78 | $71.90 | $66.08 | 135,508 |
| 2020-06-09 | $72.39 | $74.00 | $71.48 | $73.33 | $67.39 | 161,621 |
| 2020-06-08 | $74.51 | $74.77 | $72.70 | $73.63 | $67.67 | 133,863 |
| 2020-06-05 | $71.71 | $75.16 | $71.71 | $73.68 | $67.71 | 171,518 |
| 2020-06-04 | $69.66 | $70.46 | $68.92 | $70.27 | $64.58 | 85,033 |
| 2020-06-03 | $68.27 | $70.40 | $68.27 | $70.20 | $64.52 | 128,317 |
| 2020-06-02 | $66.06 | $67.75 | $65.16 | $67.05 | $61.62 | 181,262 |
| 2020-06-01 | $63.68 | $65.33 | $63.68 | $64.88 | $59.63 | 179,160 |
| 2020-05-29 | $64.50 | $65.15 | $63.02 | $63.55 | $58.40 | 158,980 |
| 2020-05-28 | $68.00 | $68.00 | $65.04 | $65.16 | $59.88 | 203,041 |
| 2020-05-27 | $69.00 | $69.50 | $66.69 | $67.22 | $61.78 | 192,118 |
| 2020-05-26 | $65.00 | $68.57 | $65.00 | $67.38 | $61.92 | 218,835 |
| 2020-05-22 | $63.84 | $64.00 | $62.50 | $63.88 | $58.71 | 70,265 |
| 2020-05-21 | $62.77 | $63.86 | $62.74 | $63.53 | $58.39 | 86,954 |
| 2020-05-20 | $62.25 | $63.30 | $61.63 | $63.17 | $58.06 | 129,585 |
| 2020-05-19 | $63.51 | $64.21 | $60.71 | $60.74 | $55.82 | 134,436 |
| 2020-05-18 | $61.49 | $64.89 | $61.49 | $64.21 | $59.01 | 188,826 |
| 2020-05-15 | $59.81 | $61.62 | $59.00 | $59.50 | $54.68 | 592,007 |
| 2020-05-14 | $56.24 | $60.38 | $55.80 | $60.31 | $55.07 | 362,623 |
| 2020-05-13 | $60.22 | $60.85 | $56.70 | $57.69 | $52.67 | 249,302 |
| 2020-05-12 | $63.36 | $63.74 | $60.81 | $60.86 | $55.57 | 319,769 |
| 2020-05-11 | $63.20 | $64.37 | $62.39 | $63.35 | $57.84 | 177,342 |
| 2020-05-08 | $61.99 | $63.96 | $61.69 | $63.90 | $58.34 | 193,024 |
| 2020-05-07 | $59.16 | $60.75 | $59.07 | $60.61 | $55.34 | 152,424 |
| 2020-05-06 | $59.33 | $59.73 | $57.72 | $58.30 | $53.23 | 158,518 |
| 2020-05-05 | $58.59 | $59.81 | $57.45 | $58.65 | $53.55 | 180,171 |
| 2020-05-04 | $56.10 | $57.40 | $55.75 | $57.23 | $52.25 | 152,525 |
| 2020-05-01 | $56.45 | $56.96 | $55.53 | $56.67 | $51.74 | 163,028 |
| 2020-04-30 | $58.13 | $59.00 | $57.13 | $57.74 | $52.72 | 235,204 |
| 2020-04-29 | $58.59 | $61.32 | $58.17 | $59.73 | $54.54 | 303,576 |
| 2020-04-28 | $56.00 | $58.61 | $56.00 | $56.80 | $51.86 | 208,740 |
| 2020-04-27 | $53.88 | $55.98 | $53.39 | $55.54 | $50.71 | 185,048 |
| 2020-04-24 | $52.54 | $53.99 | $49.38 | $52.78 | $48.19 | 306,674 |
| 2020-04-23 | $46.00 | $50.77 | $46.00 | $49.20 | $44.92 | 302,047 |
| 2020-04-22 | $48.60 | $49.76 | $45.52 | $48.30 | $44.10 | 177,359 |
| 2020-04-21 | $45.82 | $47.45 | $45.24 | $46.81 | $42.74 | 174,267 |
| 2020-04-20 | $47.90 | $48.46 | $46.68 | $47.52 | $43.39 | 143,196 |
| 2020-04-17 | $49.06 | $49.38 | $47.42 | $49.16 | $44.89 | 160,923 |
| 2020-04-16 | $47.66 | $48.15 | $45.98 | $46.97 | $42.89 | 238,676 |
| 2020-04-15 | $49.73 | $49.73 | $46.85 | $48.15 | $43.96 | 240,450 |
| 2020-04-14 | $49.86 | $50.55 | $47.36 | $49.70 | $45.38 | 248,561 |
| 2020-04-13 | $51.29 | $51.48 | $47.04 | $48.44 | $44.23 | 175,159 |
| 2020-04-09 | $48.22 | $52.38 | $46.18 | $52.09 | $47.56 | 348,444 |
| 2020-04-08 | $43.02 | $47.78 | $42.59 | $46.61 | $42.56 | 259,632 |
| 2020-04-07 | $44.44 | $45.07 | $41.96 | $42.31 | $38.63 | 305,189 |
| 2020-04-06 | $40.60 | $43.32 | $40.16 | $42.99 | $39.25 | 118,158 |
| 2020-04-03 | $39.51 | $40.08 | $37.69 | $38.72 | $35.35 | 137,721 |
| 2020-04-02 | $41.90 | $43.78 | $38.69 | $40.03 | $36.55 | 182,054 |
| 2020-04-01 | $43.04 | $44.57 | $41.37 | $42.42 | $38.73 | 258,587 |
| 2020-03-31 | $44.39 | $45.50 | $43.46 | $45.45 | $41.50 | 189,927 |
| 2020-03-30 | $41.97 | $44.98 | $40.90 | $44.72 | $40.83 | 182,829 |
| 2020-03-27 | $41.66 | $43.58 | $40.50 | $41.59 | $37.97 | 144,169 |
| 2020-03-26 | $40.67 | $43.97 | $40.55 | $43.52 | $39.74 | 186,521 |
| 2020-03-25 | $41.98 | $43.46 | $40.33 | $41.14 | $37.56 | 227,970 |
| 2020-03-24 | $35.89 | $42.02 | $35.89 | $41.75 | $38.12 | 260,317 |
| 2020-03-23 | $37.26 | $37.29 | $33.52 | $34.89 | $31.86 | 148,887 |
| 2020-03-20 | $38.87 | $41.56 | $35.91 | $37.87 | $34.58 | 359,717 |
| 2020-03-19 | $39.10 | $40.88 | $36.18 | $38.75 | $35.38 | 286,098 |
| 2020-03-18 | $45.80 | $45.80 | $36.56 | $39.69 | $36.24 | 403,110 |
| 2020-03-17 | $44.07 | $49.64 | $40.59 | $49.35 | $45.06 | 238,200 |
| 2020-03-16 | $48.00 | $48.00 | $42.66 | $43.07 | $39.32 | 235,634 |
| 2020-03-13 | $48.48 | $53.26 | $46.77 | $53.26 | $48.63 | 403,446 |
| 2020-03-12 | $48.69 | $49.43 | $44.67 | $45.44 | $41.49 | 317,498 |
| 2020-03-11 | $54.79 | $56.21 | $51.80 | $52.32 | $47.77 | 287,886 |
| 2020-03-10 | $59.31 | $59.31 | $52.49 | $56.33 | $51.43 | 342,569 |
| 2020-03-09 | $60.09 | $60.89 | $57.73 | $58.01 | $52.97 | 179,214 |
| 2020-03-06 | $62.62 | $64.38 | $61.49 | $64.18 | $58.60 | 250,405 |
| 2020-03-05 | $67.14 | $67.80 | $63.95 | $64.62 | $59.00 | 139,772 |
| 2020-03-04 | $68.43 | $69.12 | $66.90 | $69.04 | $63.04 | 147,124 |
| 2020-03-03 | $66.54 | $68.27 | $65.29 | $67.25 | $61.40 | 220,301 |
| 2020-03-02 | $63.34 | $66.48 | $63.13 | $66.45 | $60.67 | 243,337 |
| 2020-02-28 | $62.03 | $63.37 | $59.79 | $62.65 | $57.20 | 275,128 |
| 2020-02-27 | $70.76 | $70.76 | $64.40 | $64.42 | $58.45 | 233,101 |
| 2020-02-26 | $71.45 | $72.90 | $71.41 | $72.08 | $65.41 | 120,876 |
| 2020-02-25 | $76.09 | $76.50 | $71.36 | $71.46 | $64.84 | 114,126 |
| 2020-02-24 | $75.38 | $76.65 | $75.14 | $75.82 | $68.80 | 163,437 |
| 2020-02-21 | $77.21 | $77.37 | $76.25 | $76.96 | $69.83 | 196,799 |
| 2020-02-20 | $77.70 | $77.73 | $76.51 | $77.07 | $69.93 | 96,292 |
| 2020-02-19 | $75.62 | $78.23 | $75.62 | $78.11 | $70.88 | 135,859 |
| 2020-02-18 | $74.69 | $75.39 | $74.17 | $75.34 | $68.36 | 77,261 |
| 2020-02-14 | $75.22 | $75.95 | $73.73 | $74.30 | $67.42 | 146,693 |
| 2020-02-13 | $75.02 | $75.74 | $74.56 | $75.18 | $68.22 | 111,567 |
| 2020-02-12 | $75.81 | $76.26 | $75.06 | $75.11 | $68.15 | 90,891 |
| 2020-02-11 | $76.10 | $76.78 | $75.56 | $75.60 | $68.60 | 91,020 |
| 2020-02-10 | $74.87 | $76.39 | $74.87 | $75.58 | $68.58 | 163,815 |
| 2020-02-07 | $74.51 | $75.19 | $74.40 | $74.93 | $67.99 | 173,228 |
| 2020-02-06 | $74.01 | $74.99 | $73.32 | $74.87 | $67.94 | 235,620 |
| 2020-02-05 | $75.75 | $75.75 | $73.16 | $73.49 | $66.68 | 281,662 |
| 2020-02-04 | $75.78 | $76.00 | $75.21 | $75.65 | $68.64 | 91,744 |
| 2020-02-03 | $74.36 | $75.49 | $74.34 | $74.98 | $68.04 | 118,110 |
| 2020-01-31 | $74.74 | $75.60 | $73.30 | $73.98 | $67.13 | 187,770 |
| 2020-01-30 | $74.55 | $75.50 | $74.17 | $75.33 | $68.35 | 115,634 |
| 2020-01-29 | $73.69 | $75.37 | $73.47 | $75.05 | $68.10 | 154,289 |
| 2020-01-28 | $74.01 | $74.55 | $73.08 | $73.47 | $66.67 | 156,183 |
| 2020-01-27 | $72.43 | $74.17 | $72.31 | $73.41 | $66.61 | 159,642 |
| 2020-01-24 | $73.78 | $75.80 | $72.69 | $73.72 | $66.89 | 332,875 |
| 2020-01-23 | $68.95 | $73.48 | $68.00 | $73.48 | $66.68 | 395,823 |
| 2020-01-22 | $66.27 | $67.75 | $66.27 | $67.04 | $60.83 | 204,178 |
| 2020-01-21 | $65.96 | $66.42 | $65.71 | $65.86 | $59.76 | 98,072 |
| 2020-01-17 | $66.97 | $67.27 | $65.81 | $66.15 | $60.02 | 141,450 |
| 2020-01-16 | $66.17 | $66.73 | $66.14 | $66.59 | $60.42 | 113,011 |
| 2020-01-15 | $64.48 | $65.96 | $64.48 | $65.72 | $59.63 | 141,150 |
| 2020-01-14 | $65.34 | $65.87 | $64.41 | $64.53 | $58.55 | 162,798 |
| 2020-01-13 | $63.76 | $65.22 | $63.76 | $65.20 | $59.16 | 152,718 |
| 2020-01-10 | $62.88 | $64.26 | $62.78 | $63.73 | $57.83 | 210,273 |
| 2020-01-09 | $62.67 | $63.06 | $62.53 | $62.99 | $57.16 | 158,330 |
| 2020-01-08 | $62.23 | $62.97 | $61.96 | $62.14 | $56.39 | 226,744 |
| 2020-01-07 | $62.55 | $62.87 | $61.66 | $62.17 | $56.41 | 151,386 |
| 2020-01-06 | $62.88 | $62.91 | $62.07 | $62.59 | $56.79 | 159,106 |
| 2020-01-03 | $62.59 | $63.39 | $62.50 | $63.22 | $57.37 | 116,454 |
| 2020-01-02 | $63.23 | $63.54 | $62.76 | $63.27 | $57.41 | 98,506 |
| 2019-12-31 | $62.50 | $62.88 | $62.19 | $62.76 | $56.95 | 223,261 |
| 2019-12-30 | $62.90 | $63.10 | $62.22 | $63.08 | $57.24 | 166,718 |
| 2019-12-27 | $63.04 | $63.04 | $62.40 | $62.66 | $56.86 | 107,399 |
| 2019-12-26 | $62.98 | $62.98 | $62.45 | $62.83 | $57.01 | 64,596 |
| 2019-12-24 | $62.48 | $62.81 | $62.09 | $62.65 | $56.85 | 61,786 |
| 2019-12-23 | $64.27 | $64.27 | $62.46 | $62.48 | $56.69 | 119,174 |
| 2019-12-20 | $64.26 | $64.94 | $63.95 | $64.15 | $58.21 | 435,698 |
| 2019-12-19 | $64.75 | $64.85 | $63.32 | $64.22 | $58.27 | 335,519 |
| 2019-12-18 | $65.79 | $65.98 | $64.71 | $64.90 | $58.89 | 238,216 |
| 2019-12-17 | $65.63 | $65.78 | $64.86 | $65.49 | $59.43 | 167,503 |
| 2019-12-16 | $66.72 | $66.82 | $65.02 | $65.41 | $59.35 | 158,492 |
| 2019-12-13 | $66.76 | $66.91 | $66.02 | $66.35 | $60.21 | 128,659 |
| 2019-12-12 | $66.67 | $67.73 | $66.67 | $66.82 | $60.63 | 213,574 |
| 2019-12-11 | $66.52 | $66.61 | $65.80 | $66.46 | $60.31 | 167,023 |
| 2019-12-10 | $66.40 | $66.74 | $66.10 | $66.26 | $60.12 | 148,058 |
| 2019-12-09 | $66.83 | $66.83 | $66.15 | $66.43 | $60.28 | 154,378 |
| 2019-12-06 | $67.92 | $68.23 | $66.67 | $66.97 | $60.77 | 192,925 |
| 2019-12-05 | $66.23 | $67.43 | $66.15 | $67.29 | $61.06 | 185,385 |
| 2019-12-04 | $65.83 | $66.38 | $65.72 | $65.97 | $59.86 | 107,379 |
| 2019-12-03 | $64.85 | $65.63 | $64.85 | $65.61 | $59.53 | 101,035 |
| 2019-12-02 | $67.51 | $67.51 | $65.19 | $65.49 | $59.43 | 164,262 |
| 2019-11-29 | $67.24 | $67.72 | $67.00 | $67.13 | $60.91 | 79,118 |
| 2019-11-27 | $67.26 | $67.78 | $66.65 | $67.37 | $61.13 | 135,485 |
| 2019-11-26 | $66.69 | $66.95 | $66.37 | $66.88 | $60.69 | 218,105 |
| 2019-11-25 | $66.04 | $66.87 | $65.80 | $66.61 | $60.44 | 131,803 |
| 2019-11-22 | $66.11 | $66.38 | $65.83 | $65.92 | $59.82 | 133,358 |
| 2019-11-21 | $66.12 | $66.12 | $65.23 | $65.99 | $59.88 | 147,727 |
| 2019-11-20 | $65.63 | $66.27 | $65.61 | $65.82 | $59.72 | 131,034 |
| 2019-11-19 | $65.73 | $66.28 | $65.63 | $65.81 | $59.72 | 120,487 |
| 2019-11-18 | $65.17 | $65.59 | $64.96 | $65.49 | $59.43 | 138,230 |
| 2019-11-15 | $63.99 | $65.73 | $63.54 | $65.49 | $59.43 | 221,800 |
| 2019-11-14 | $65.48 | $66.34 | $65.14 | $66.15 | $57.94 | 228,476 |
| 2019-11-13 | $64.80 | $65.89 | $64.42 | $65.69 | $57.53 | 182,802 |
| 2019-11-12 | $66.16 | $66.25 | $64.89 | $65.20 | $57.10 | 221,391 |
| 2019-11-11 | $65.16 | $65.75 | $64.70 | $65.71 | $57.55 | 147,451 |
| 2019-11-08 | $66.06 | $66.60 | $65.37 | $65.50 | $57.37 | 337,800 |
| 2019-11-07 | $67.93 | $68.01 | $65.40 | $66.00 | $57.81 | 315,609 |
| 2019-11-06 | $66.72 | $67.63 | $66.28 | $67.63 | $59.23 | 167,806 |
| 2019-11-05 | $67.35 | $67.69 | $66.68 | $66.82 | $58.52 | 258,601 |
| 2019-11-04 | $66.81 | $67.24 | $66.45 | $67.19 | $58.85 | 139,853 |
| 2019-11-01 | $66.01 | $66.42 | $65.63 | $66.35 | $58.11 | 118,101 |
| 2019-10-31 | $65.65 | $66.25 | $65.08 | $65.44 | $57.31 | 245,350 |
| 2019-10-30 | $64.01 | $66.19 | $63.88 | $65.92 | $57.73 | 179,136 |
| 2019-10-29 | $63.00 | $64.51 | $63.00 | $64.11 | $56.15 | 136,513 |
| 2019-10-28 | $63.31 | $63.81 | $62.92 | $63.05 | $55.22 | 193,663 |
| 2019-10-25 | $63.38 | $63.82 | $62.84 | $62.91 | $55.10 | 159,910 |
| 2019-10-24 | $63.64 | $64.09 | $63.21 | $63.61 | $55.71 | 146,320 |
| 2019-10-23 | $62.88 | $64.25 | $62.88 | $63.42 | $55.55 | 185,441 |
| 2019-10-22 | $63.58 | $64.06 | $63.29 | $63.44 | $55.56 | 442,043 |
| 2019-10-21 | $62.93 | $64.06 | $62.68 | $63.73 | $55.82 | 200,456 |
| 2019-10-18 | $61.22 | $62.82 | $61.06 | $62.21 | $54.49 | 303,211 |
| 2019-10-17 | $59.23 | $61.37 | $58.64 | $61.21 | $53.61 | 411,404 |
| 2019-10-16 | $57.20 | $58.75 | $57.20 | $58.60 | $51.32 | 233,021 |
| 2019-10-15 | $57.37 | $58.26 | $57.11 | $57.38 | $50.26 | 207,703 |
| 2019-10-14 | $57.46 | $57.60 | $56.39 | $57.26 | $50.15 | 189,090 |
| 2019-10-11 | $56.76 | $58.17 | $56.76 | $57.76 | $50.59 | 320,749 |
| 2019-10-10 | $56.00 | $57.09 | $55.73 | $55.97 | $49.02 | 167,082 |
| 2019-10-09 | $54.56 | $55.96 | $54.11 | $55.81 | $48.88 | 141,436 |
| 2019-10-08 | $53.07 | $54.06 | $52.77 | $53.71 | $47.04 | 110,394 |
| 2019-10-07 | $53.65 | $54.06 | $53.03 | $53.30 | $46.68 | 92,266 |
| 2019-10-04 | $51.91 | $53.79 | $51.91 | $53.74 | $47.07 | 104,895 |
| 2019-10-03 | $52.25 | $52.41 | $50.46 | $51.93 | $45.48 | 288,825 |
| 2019-10-02 | $53.35 | $53.73 | $51.81 | $52.26 | $45.77 | 178,810 |
| 2019-10-01 | $55.38 | $55.38 | $53.56 | $53.62 | $46.96 | 109,560 |
| 2019-09-30 | $55.11 | $55.30 | $54.81 | $54.93 | $48.11 | 108,507 |
| 2019-09-27 | $55.42 | $55.42 | $54.42 | $55.01 | $48.18 | 212,946 |
| 2019-09-26 | $54.23 | $55.25 | $53.92 | $55.15 | $48.30 | 105,573 |
| 2019-09-25 | $53.80 | $54.73 | $53.80 | $54.59 | $47.81 | 70,744 |
| 2019-09-24 | $54.39 | $54.64 | $53.37 | $53.87 | $47.18 | 129,508 |
| 2019-09-23 | $54.10 | $54.43 | $53.81 | $54.38 | $47.63 | 66,209 |
| 2019-09-20 | $54.13 | $54.74 | $54.11 | $54.30 | $47.56 | 199,446 |
| 2019-09-19 | $54.23 | $55.06 | $53.98 | $54.16 | $47.44 | 103,969 |
| 2019-09-18 | $53.82 | $54.27 | $53.26 | $54.15 | $47.43 | 109,855 |
| 2019-09-17 | $54.08 | $54.42 | $53.38 | $53.85 | $47.16 | 162,809 |
| 2019-09-16 | $53.60 | $54.36 | $53.57 | $53.95 | $47.25 | 113,871 |
| 2019-09-13 | $55.20 | $55.20 | $52.89 | $53.71 | $47.04 | 243,020 |
| 2019-09-12 | $54.34 | $55.30 | $54.25 | $54.76 | $47.96 | 168,821 |
| 2019-09-11 | $52.97 | $54.22 | $51.82 | $54.02 | $47.31 | 176,129 |
| 2019-09-10 | $52.71 | $53.20 | $51.84 | $52.66 | $46.12 | 131,467 |
| 2019-09-09 | $53.45 | $53.48 | $52.39 | $52.71 | $46.17 | 193,290 |
| 2019-09-06 | $54.27 | $54.57 | $53.24 | $53.28 | $46.66 | 282,032 |
| 2019-09-05 | $54.99 | $55.50 | $54.05 | $54.09 | $47.37 | 137,564 |
| 2019-09-04 | $53.69 | $54.39 | $53.31 | $54.34 | $47.59 | 109,063 |
| 2019-09-03 | $53.76 | $53.83 | $53.05 | $53.35 | $46.73 | 131,714 |
| 2019-08-30 | $54.32 | $54.40 | $53.46 | $53.93 | $47.23 | 124,271 |
| 2019-08-29 | $53.15 | $54.51 | $52.57 | $54.00 | $47.30 | 154,900 |
| 2019-08-28 | $52.23 | $52.83 | $51.51 | $52.68 | $46.14 | 295,616 |
| 2019-08-27 | $53.34 | $53.64 | $52.28 | $52.40 | $45.89 | 173,960 |
| 2019-08-26 | $52.99 | $53.72 | $52.21 | $53.00 | $46.42 | 185,808 |
| 2019-08-23 | $54.32 | $54.89 | $52.27 | $52.45 | $45.94 | 168,593 |
| 2019-08-22 | $54.74 | $54.94 | $54.08 | $54.56 | $47.79 | 99,149 |
| 2019-08-21 | $53.95 | $54.63 | $53.52 | $54.24 | $47.51 | 185,578 |
| 2019-08-20 | $53.13 | $53.70 | $52.71 | $53.44 | $46.80 | 157,982 |
| 2019-08-19 | $53.48 | $53.74 | $51.60 | $53.17 | $46.57 | 72,017 |
| 2019-08-16 | $52.11 | $52.95 | $52.11 | $52.83 | $46.27 | 55,618 |
| 2019-08-15 | $51.82 | $52.66 | $51.60 | $51.87 | $45.43 | 79,827 |
| 2019-08-14 | $52.25 | $52.83 | $51.51 | $51.58 | $45.18 | 69,821 |
| 2019-08-13 | $52.24 | $53.45 | $52.24 | $52.99 | $46.41 | 230,229 |
| 2019-08-12 | $52.65 | $52.70 | $52.13 | $52.33 | $45.83 | 141,831 |
| 2019-08-09 | $52.83 | $53.15 | $52.39 | $52.96 | $46.38 | 98,175 |
| 2019-08-08 | $52.14 | $53.26 | $52.14 | $53.16 | $46.24 | 170,608 |
| 2019-08-07 | $50.26 | $51.94 | $50.01 | $51.72 | $44.99 | 147,974 |
| 2019-08-06 | $50.71 | $51.28 | $50.01 | $50.86 | $44.24 | 151,366 |
| 2019-08-05 | $51.37 | $51.65 | $49.93 | $50.44 | $43.88 | 196,131 |
| 2019-08-02 | $51.31 | $52.27 | $51.10 | $52.08 | $45.31 | 153,539 |
| 2019-08-01 | $52.31 | $52.75 | $51.24 | $51.50 | $44.80 | 228,858 |
| 2019-07-31 | $52.14 | $52.56 | $51.66 | $52.37 | $45.56 | 218,669 |
| 2019-07-30 | $51.82 | $52.16 | $51.54 | $51.99 | $45.23 | 106,988 |
| 2019-07-29 | $52.47 | $52.58 | $52.00 | $52.10 | $45.32 | 99,655 |
| 2019-07-26 | $52.10 | $52.54 | $52.10 | $52.35 | $45.54 | 74,997 |
| 2019-07-25 | $52.46 | $52.46 | $51.39 | $52.00 | $45.24 | 137,523 |
| 2019-07-24 | $51.55 | $52.55 | $51.36 | $52.51 | $45.68 | 101,395 |
| 2019-07-23 | $51.67 | $51.90 | $51.24 | $51.66 | $44.94 | 125,982 |
| 2019-07-22 | $51.60 | $51.65 | $51.08 | $51.64 | $44.92 | 158,570 |
| 2019-07-19 | $52.66 | $53.14 | $51.50 | $51.53 | $44.83 | 310,576 |
| 2019-07-18 | $51.65 | $52.85 | $50.86 | $52.83 | $45.96 | 242,295 |
| 2019-07-17 | $52.39 | $52.51 | $51.73 | $51.87 | $45.12 | 136,002 |
| 2019-07-16 | $52.32 | $52.64 | $52.01 | $52.36 | $45.55 | 139,017 |
| 2019-07-15 | $52.32 | $52.58 | $51.81 | $52.19 | $45.40 | 195,529 |
| 2019-07-12 | $52.12 | $52.42 | $51.65 | $52.18 | $45.39 | 257,678 |
| 2019-07-11 | $53.26 | $53.26 | $51.34 | $51.95 | $45.19 | 185,255 |
| 2019-07-10 | $52.43 | $53.52 | $52.42 | $53.20 | $46.28 | 196,150 |
| 2019-07-09 | $51.76 | $52.04 | $51.29 | $51.99 | $45.23 | 195,640 |
| 2019-07-08 | $52.69 | $52.86 | $51.77 | $51.85 | $45.11 | 173,006 |
| 2019-07-05 | $52.60 | $52.79 | $52.32 | $52.79 | $45.92 | 109,690 |
| 2019-07-03 | $52.26 | $53.37 | $52.26 | $52.57 | $45.73 | 92,788 |
| 2019-07-02 | $52.05 | $52.40 | $51.55 | $52.01 | $45.24 | 80,932 |
| 2019-07-01 | $51.80 | $51.91 | $51.35 | $51.85 | $45.11 | 116,783 |
| 2019-06-28 | $51.23 | $51.89 | $51.23 | $51.44 | $44.75 | 253,447 |
| 2019-06-27 | $50.50 | $51.29 | $50.44 | $51.14 | $44.49 | 80,932 |
| 2019-06-26 | $50.81 | $51.06 | $50.26 | $50.50 | $43.93 | 105,566 |
| 2019-06-25 | $51.78 | $51.78 | $50.62 | $50.75 | $44.15 | 139,249 |
| 2019-06-24 | $51.69 | $52.08 | $51.43 | $51.44 | $44.75 | 188,013 |
| 2019-06-21 | $50.60 | $52.31 | $50.60 | $51.23 | $44.57 | 255,566 |
| 2019-06-20 | $49.61 | $50.83 | $49.36 | $50.69 | $44.10 | 285,346 |
| 2019-06-19 | $49.42 | $49.58 | $48.95 | $49.19 | $42.79 | 369,096 |
| 2019-06-18 | $49.28 | $50.25 | $49.21 | $49.26 | $42.85 | 125,950 |
| 2019-06-17 | $49.55 | $49.82 | $49.00 | $49.18 | $42.78 | 161,805 |
| 2019-06-14 | $49.80 | $50.23 | $49.43 | $49.45 | $43.02 | 130,839 |
| 2019-06-13 | $49.72 | $50.00 | $49.50 | $49.65 | $43.19 | 105,087 |
| 2019-06-12 | $49.28 | $49.98 | $49.27 | $49.55 | $43.10 | 192,914 |
| 2019-06-11 | $51.21 | $51.21 | $48.71 | $49.25 | $42.84 | 250,964 |
| 2019-06-10 | $51.25 | $51.46 | $50.91 | $51.02 | $44.38 | 92,251 |
| 2019-06-07 | $50.21 | $51.66 | $50.21 | $50.98 | $44.35 | 241,895 |
| 2019-06-06 | $49.88 | $50.21 | $49.72 | $49.94 | $43.44 | 192,775 |
| 2019-06-05 | $50.13 | $50.40 | $49.09 | $49.88 | $43.39 | 288,722 |
| 2019-06-04 | $50.79 | $50.79 | $49.99 | $50.06 | $43.55 | 240,810 |
| 2019-06-03 | $51.15 | $51.58 | $50.14 | $50.30 | $43.76 | 205,901 |
| 2019-05-31 | $52.00 | $52.13 | $51.14 | $51.22 | $44.56 | 356,678 |
| 2019-05-30 | $51.66 | $52.45 | $51.29 | $52.40 | $45.58 | 210,390 |
| 2019-05-29 | $51.22 | $51.67 | $50.71 | $51.59 | $44.88 | 237,262 |
| 2019-05-28 | $51.31 | $51.79 | $50.93 | $51.46 | $44.77 | 279,951 |
| 2019-05-24 | $51.25 | $51.78 | $50.89 | $51.27 | $44.60 | 236,714 |
| 2019-05-23 | $50.38 | $51.04 | $50.15 | $50.99 | $44.36 | 92,700 |
| 2019-05-22 | $50.52 | $51.22 | $50.52 | $50.84 | $44.23 | 130,577 |
| 2019-05-21 | $50.01 | $50.79 | $49.74 | $50.75 | $44.15 | 162,083 |
| 2019-05-20 | $50.16 | $50.53 | $49.76 | $50.01 | $43.50 | 141,763 |
| 2019-05-17 | $50.53 | $51.27 | $50.27 | $50.27 | $43.73 | 125,634 |
| 2019-05-16 | $50.60 | $51.21 | $50.60 | $50.93 | $44.31 | 218,424 |
| 2019-05-15 | $49.95 | $50.81 | $49.80 | $50.57 | $43.99 | 125,249 |
| 2019-05-14 | $49.16 | $50.49 | $49.16 | $50.21 | $43.68 | 236,637 |
| 2019-05-13 | $49.98 | $50.35 | $49.06 | $49.22 | $42.82 | 246,836 |
| 2019-05-10 | $50.13 | $50.79 | $49.69 | $50.63 | $44.04 | 133,830 |
| 2019-05-09 | $49.84 | $50.94 | $49.41 | $50.60 | $43.71 | 217,572 |
| 2019-05-08 | $49.62 | $50.53 | $49.33 | $49.84 | $43.05 | 116,984 |
| 2019-05-07 | $50.78 | $51.04 | $49.29 | $49.61 | $42.85 | 214,944 |
| 2019-05-06 | $49.84 | $51.21 | $49.52 | $51.07 | $44.11 | 203,231 |
| 2019-05-03 | $50.23 | $50.75 | $49.55 | $50.40 | $43.53 | 166,331 |
| 2019-05-02 | $50.09 | $50.30 | $49.25 | $49.97 | $43.16 | 127,235 |
| 2019-05-01 | $50.29 | $50.58 | $49.85 | $50.10 | $43.28 | 215,950 |
| 2019-04-30 | $49.32 | $50.26 | $48.83 | $50.15 | $43.32 | 278,930 |
| 2019-04-29 | $49.30 | $49.30 | $48.63 | $49.10 | $42.41 | 266,498 |
| 2019-04-26 | $48.32 | $49.10 | $48.01 | $48.98 | $42.31 | 175,797 |
| 2019-04-25 | $48.44 | $48.50 | $47.74 | $48.22 | $41.65 | 211,896 |
| 2019-04-24 | $48.28 | $48.71 | $48.23 | $48.47 | $41.87 | 201,388 |
| 2019-04-23 | $48.25 | $48.48 | $47.70 | $48.27 | $41.69 | 442,006 |
| 2019-04-22 | $47.90 | $49.04 | $47.59 | $48.20 | $41.63 | 340,644 |
| 2019-04-18 | $46.33 | $48.67 | $46.23 | $48.28 | $41.70 | 383,348 |
| 2019-04-17 | $47.23 | $47.49 | $46.75 | $47.19 | $40.76 | 254,967 |
| 2019-04-16 | $46.76 | $47.12 | $46.55 | $46.96 | $40.56 | 205,290 |
| 2019-04-15 | $46.54 | $46.54 | $46.16 | $46.49 | $40.16 | 107,894 |
| 2019-04-12 | $45.95 | $46.38 | $45.82 | $46.36 | $40.04 | 136,793 |
| 2019-04-11 | $45.13 | $45.75 | $45.11 | $45.46 | $39.27 | 204,509 |
| 2019-04-10 | $44.17 | $45.00 | $44.17 | $44.72 | $38.63 | 138,241 |
| 2019-04-09 | $44.50 | $44.55 | $43.81 | $43.97 | $37.98 | 138,894 |
| 2019-04-08 | $44.65 | $44.70 | $44.14 | $44.39 | $38.34 | 126,194 |
| 2019-04-05 | $43.23 | $44.73 | $43.23 | $44.70 | $38.61 | 200,295 |
| 2019-04-04 | $42.75 | $42.98 | $42.23 | $42.96 | $37.11 | 174,279 |
| 2019-04-03 | $42.73 | $42.82 | $42.35 | $42.72 | $36.90 | 133,136 |
| 2019-04-02 | $42.92 | $42.92 | $42.32 | $42.47 | $36.68 | 131,819 |
| 2019-04-01 | $42.62 | $43.05 | $42.44 | $42.78 | $36.95 | 107,595 |
| 2019-03-29 | $42.45 | $42.54 | $42.25 | $42.27 | $36.51 | 58,539 |
| 2019-03-28 | $42.05 | $42.35 | $41.62 | $42.18 | $36.43 | 53,744 |
| 2019-03-27 | $41.30 | $42.03 | $40.69 | $41.93 | $36.22 | 197,884 |
| 2019-03-26 | $41.38 | $41.73 | $41.22 | $41.67 | $35.99 | 75,862 |
| 2019-03-25 | $41.06 | $41.48 | $40.68 | $41.18 | $35.57 | 77,785 |
| 2019-03-22 | $41.12 | $41.39 | $41.00 | $41.07 | $35.48 | 108,242 |
| 2019-03-21 | $40.90 | $41.61 | $40.90 | $41.40 | $35.76 | 82,593 |
| 2019-03-20 | $41.20 | $41.30 | $40.72 | $41.05 | $35.46 | 95,122 |
| 2019-03-19 | $42.00 | $42.14 | $41.17 | $41.31 | $35.68 | 79,375 |
| 2019-03-18 | $41.56 | $42.13 | $41.51 | $41.86 | $36.16 | 87,609 |
| 2019-03-15 | $41.45 | $41.76 | $41.28 | $41.42 | $35.78 | 207,558 |
| 2019-03-14 | $42.24 | $42.24 | $41.37 | $41.45 | $35.80 | 73,836 |
| 2019-03-13 | $41.75 | $42.23 | $41.75 | $42.22 | $36.47 | 143,871 |
| 2019-03-12 | $41.68 | $41.68 | $41.19 | $41.50 | $35.85 | 143,286 |
| 2019-03-11 | $41.48 | $41.56 | $41.07 | $41.35 | $35.72 | 232,320 |
| 2019-03-08 | $40.56 | $41.40 | $40.56 | $41.34 | $35.71 | 92,744 |
| 2019-03-07 | $40.68 | $40.97 | $40.35 | $40.60 | $35.07 | 57,110 |
| 2019-03-06 | $40.97 | $41.26 | $40.63 | $40.73 | $35.18 | 107,180 |
| 2019-03-05 | $41.29 | $41.43 | $40.86 | $40.92 | $35.35 | 140,682 |
| 2019-03-04 | $41.99 | $41.99 | $41.14 | $41.27 | $35.65 | 116,178 |
| 2019-03-01 | $41.64 | $41.94 | $41.60 | $41.88 | $36.18 | 115,303 |
| 2019-02-28 | $41.75 | $42.03 | $41.39 | $41.76 | $35.76 | 140,763 |
| 2019-02-27 | $41.56 | $41.94 | $41.28 | $41.75 | $35.76 | 102,349 |
| 2019-02-26 | $40.82 | $41.95 | $40.82 | $41.66 | $35.68 | 178,272 |
| 2019-02-25 | $40.90 | $41.19 | $40.50 | $40.61 | $34.78 | 67,496 |
| 2019-02-22 | $40.17 | $40.93 | $40.15 | $40.82 | $34.96 | 90,665 |
| 2019-02-21 | $39.36 | $40.05 | $39.35 | $40.03 | $34.28 | 298,863 |
| 2019-02-20 | $40.07 | $40.41 | $39.98 | $40.15 | $34.39 | 89,567 |
| 2019-02-19 | $39.30 | $40.29 | $39.24 | $40.13 | $34.37 | 122,674 |
| 2019-02-15 | $38.97 | $39.56 | $38.80 | $39.44 | $33.78 | 72,278 |
| 2019-02-14 | $38.46 | $38.98 | $38.22 | $38.79 | $33.22 | 77,091 |
| 2019-02-13 | $38.63 | $38.89 | $38.38 | $38.68 | $33.13 | 79,367 |
| 2019-02-12 | $38.38 | $38.81 | $38.24 | $38.60 | $33.06 | 89,572 |
| 2019-02-11 | $37.71 | $38.21 | $37.52 | $38.20 | $32.72 | 84,746 |
| 2019-02-08 | $37.69 | $37.80 | $37.37 | $37.61 | $32.21 | 79,875 |
| 2019-02-07 | $37.42 | $37.70 | $37.02 | $37.69 | $32.28 | 148,012 |
| 2019-02-06 | $37.63 | $37.63 | $37.19 | $37.49 | $32.11 | 99,999 |
| 2019-02-05 | $37.73 | $37.89 | $37.35 | $37.65 | $32.24 | 95,392 |
| 2019-02-04 | $37.69 | $37.80 | $37.30 | $37.67 | $32.26 | 148,197 |
| 2019-02-01 | $37.78 | $37.94 | $37.51 | $37.81 | $32.38 | 119,325 |
| 2019-01-31 | $37.02 | $37.84 | $37.02 | $37.63 | $32.23 | 87,906 |
| 2019-01-30 | $37.59 | $37.59 | $36.78 | $37.17 | $31.83 | 90,407 |
| 2019-01-29 | $37.89 | $38.32 | $37.43 | $37.46 | $32.08 | 81,344 |
| 2019-01-28 | $36.71 | $38.31 | $36.61 | $37.87 | $32.43 | 175,538 |
| 2019-01-25 | $37.55 | $37.78 | $36.86 | $37.07 | $31.75 | 169,725 |
| 2019-01-24 | $35.81 | $37.19 | $35.38 | $36.82 | $31.53 | 459,710 |
| 2019-01-23 | $37.00 | $37.25 | $36.64 | $36.98 | $31.67 | 173,069 |
| 2019-01-22 | $36.50 | $36.93 | $36.43 | $36.76 | $31.48 | 176,950 |
| 2019-01-18 | $36.40 | $36.91 | $36.40 | $36.77 | $31.49 | 125,966 |
| 2019-01-17 | $35.70 | $36.27 | $35.70 | $36.22 | $31.02 | 47,796 |
| 2019-01-16 | $34.75 | $35.99 | $34.75 | $35.89 | $30.74 | 81,850 |
| 2019-01-15 | $34.13 | $35.02 | $34.07 | $34.72 | $29.73 | 93,586 |
| 2019-01-14 | $33.54 | $34.60 | $33.54 | $34.26 | $29.34 | 150,770 |
| 2019-01-11 | $33.74 | $34.10 | $33.16 | $33.97 | $29.09 | 117,454 |
| 2019-01-10 | $34.51 | $34.65 | $33.95 | $34.19 | $29.28 | 185,605 |
| 2019-01-09 | $35.95 | $36.48 | $34.52 | $34.79 | $29.79 | 293,371 |
| 2019-01-08 | $36.02 | $36.15 | $35.65 | $36.10 | $30.92 | 174,476 |
| 2019-01-07 | $35.68 | $36.30 | $35.27 | $35.74 | $30.61 | 83,643 |
| 2019-01-04 | $34.88 | $36.22 | $34.45 | $35.54 | $30.44 | 178,189 |
| 2019-01-03 | $34.20 | $35.21 | $34.07 | $34.44 | $29.50 | 207,249 |
| 2019-01-02 | $33.88 | $34.51 | $33.78 | $34.42 | $29.48 | 102,635 |
| 2018-12-31 | $34.38 | $34.52 | $33.73 | $34.32 | $29.39 | 73,135 |
| 2018-12-28 | $34.90 | $35.66 | $34.09 | $34.30 | $29.38 | 164,320 |
| 2018-12-27 | $34.01 | $35.00 | $33.79 | $34.97 | $29.95 | 128,080 |
| 2018-12-26 | $33.24 | $34.56 | $32.95 | $34.53 | $29.57 | 99,470 |
| 2018-12-24 | $33.60 | $33.88 | $33.12 | $33.12 | $28.36 | 60,343 |
| 2018-12-21 | $34.19 | $35.03 | $33.81 | $33.86 | $29.00 | 241,051 |
| 2018-12-20 | $33.66 | $34.60 | $33.66 | $34.15 | $29.25 | 195,825 |
| 2018-12-19 | $34.65 | $34.80 | $33.64 | $33.85 | $28.99 | 143,714 |
| 2018-12-18 | $35.08 | $35.40 | $34.65 | $34.65 | $29.67 | 159,860 |
| 2018-12-17 | $35.59 | $36.19 | $34.69 | $34.90 | $29.89 | 118,390 |
| 2018-12-14 | $36.20 | $36.58 | $35.62 | $35.72 | $30.59 | 130,181 |
| 2018-12-13 | $36.66 | $37.09 | $36.40 | $36.50 | $31.26 | 134,092 |
| 2018-12-12 | $36.78 | $37.86 | $36.55 | $36.59 | $31.34 | 189,359 |
| 2018-12-11 | $36.56 | $36.81 | $36.06 | $36.41 | $31.18 | 200,013 |
| 2018-12-10 | $36.10 | $36.76 | $35.69 | $36.51 | $31.27 | 124,409 |
| 2018-12-07 | $35.59 | $36.60 | $35.59 | $36.20 | $31.00 | 171,577 |
| 2018-12-06 | $35.00 | $35.69 | $34.29 | $35.65 | $30.53 | 181,508 |
| 2018-12-04 | $37.49 | $37.59 | $35.36 | $35.59 | $30.48 | 260,887 |
| 2018-12-03 | $37.82 | $37.82 | $36.88 | $37.50 | $32.12 | 157,344 |
| 2018-11-30 | $37.08 | $37.47 | $36.79 | $37.36 | $32.00 | 77,614 |
| 2018-11-29 | $37.00 | $37.26 | $36.80 | $37.10 | $31.77 | 109,425 |
| 2018-11-28 | $36.62 | $37.17 | $36.10 | $37.13 | $31.80 | 151,795 |
| 2018-11-27 | $36.76 | $36.76 | $36.17 | $36.47 | $31.23 | 62,841 |
| 2018-11-26 | $36.47 | $37.00 | $36.34 | $36.85 | $31.56 | 61,993 |
| 2018-11-23 | $35.55 | $36.59 | $35.03 | $36.21 | $31.01 | 49,116 |
| 2018-11-21 | $34.85 | $36.15 | $34.79 | $35.64 | $30.52 | 112,069 |
| 2018-11-20 | $35.23 | $35.38 | $34.76 | $34.85 | $29.85 | 159,709 |
| 2018-11-19 | $35.69 | $35.83 | $35.00 | $35.43 | $30.34 | 165,438 |
| 2018-11-16 | $35.61 | $36.06 | $35.23 | $35.84 | $30.69 | 151,800 |
| 2018-11-15 | $37.27 | $38.54 | $36.80 | $38.49 | $30.55 | 483,303 |
| 2018-11-14 | $37.72 | $37.97 | $37.17 | $37.46 | $29.73 | 164,268 |
| 2018-11-13 | $37.92 | $38.48 | $37.47 | $37.50 | $29.77 | 124,829 |
| 2018-11-12 | $38.56 | $38.56 | $37.79 | $37.86 | $30.05 | 124,434 |
| 2018-11-09 | $39.75 | $39.94 | $38.02 | $38.56 | $30.61 | 115,635 |
| 2018-11-08 | $38.47 | $39.85 | $38.40 | $39.84 | $31.62 | 308,835 |
| 2018-11-07 | $38.47 | $38.64 | $37.72 | $38.33 | $30.42 | 97,021 |
| 2018-11-06 | $37.95 | $38.43 | $37.94 | $38.39 | $30.47 | 138,415 |
| 2018-11-05 | $37.86 | $38.06 | $37.54 | $38.00 | $30.16 | 160,674 |
| 2018-11-02 | $38.30 | $38.62 | $37.90 | $38.03 | $30.19 | 72,352 |
| 2018-11-01 | $38.46 | $38.71 | $37.97 | $38.28 | $30.38 | 154,851 |
| 2018-10-31 | $38.63 | $38.83 | $38.34 | $38.39 | $30.47 | 225,073 |
| 2018-10-30 | $37.15 | $38.56 | $37.15 | $38.47 | $30.54 | 233,921 |
| 2018-10-29 | $37.49 | $37.63 | $36.77 | $37.13 | $29.47 | 139,605 |
| 2018-10-26 | $36.69 | $37.49 | $36.45 | $37.05 | $29.41 | 107,084 |
| 2018-10-25 | $37.11 | $37.40 | $36.92 | $37.05 | $29.41 | 139,286 |
| 2018-10-24 | $36.93 | $37.42 | $36.63 | $37.04 | $29.40 | 180,740 |
| 2018-10-23 | $36.52 | $37.43 | $36.44 | $36.86 | $29.26 | 144,688 |
| 2018-10-22 | $37.32 | $37.32 | $36.50 | $37.04 | $29.40 | 189,047 |
| 2018-10-19 | $37.28 | $37.73 | $36.95 | $37.57 | $29.82 | 199,775 |
| 2018-10-18 | $38.19 | $38.19 | $36.80 | $37.36 | $29.65 | 213,570 |
| 2018-10-17 | $36.80 | $37.05 | $36.27 | $36.68 | $29.11 | 92,488 |
| 2018-10-16 | $37.10 | $37.25 | $36.55 | $36.97 | $29.34 | 179,978 |
| 2018-10-15 | $35.87 | $37.09 | $35.85 | $36.86 | $29.26 | 126,511 |
| 2018-10-12 | $37.03 | $37.29 | $35.50 | $36.06 | $28.62 | 208,799 |
| 2018-10-11 | $37.32 | $37.78 | $36.55 | $36.61 | $29.06 | 228,958 |
| 2018-10-10 | $39.16 | $39.43 | $37.66 | $37.73 | $29.95 | 129,279 |
| 2018-10-09 | $40.32 | $40.57 | $38.98 | $39.06 | $31.00 | 137,262 |
| 2018-10-08 | $40.12 | $40.33 | $39.80 | $40.26 | $31.96 | 162,157 |
| 2018-10-05 | $40.57 | $41.33 | $40.12 | $40.25 | $31.95 | 95,288 |
| 2018-10-04 | $40.96 | $41.23 | $40.42 | $40.48 | $32.13 | 98,965 |
| 2018-10-03 | $41.09 | $41.68 | $40.96 | $40.99 | $32.54 | 61,600 |
| 2018-10-02 | $40.95 | $41.13 | $40.53 | $40.89 | $32.46 | 68,353 |
| 2018-10-01 | $40.79 | $41.10 | $40.58 | $40.88 | $32.45 | 88,792 |
| 2018-09-28 | $40.70 | $41.12 | $40.39 | $40.61 | $32.23 | 78,107 |
| 2018-09-27 | $40.94 | $41.18 | $40.67 | $40.82 | $32.40 | 44,156 |
| 2018-09-26 | $41.55 | $41.64 | $40.73 | $40.84 | $32.42 | 81,066 |
| 2018-09-25 | $41.53 | $41.96 | $41.07 | $41.49 | $32.93 | 97,930 |
| 2018-09-24 | $41.90 | $42.11 | $41.10 | $41.43 | $32.88 | 96,635 |
| 2018-09-21 | $42.29 | $42.44 | $41.89 | $41.90 | $33.26 | 223,958 |
| 2018-09-20 | $42.32 | $42.60 | $41.98 | $42.38 | $33.64 | 66,648 |
| 2018-09-19 | $42.01 | $42.50 | $41.88 | $42.07 | $33.39 | 59,949 |
| 2018-09-18 | $42.05 | $42.27 | $41.63 | $41.96 | $33.31 | 90,776 |
| 2018-09-17 | $42.14 | $42.27 | $41.65 | $41.97 | $33.31 | 98,642 |
| 2018-09-14 | $41.67 | $42.43 | $41.67 | $42.10 | $33.42 | 72,271 |
| 2018-09-13 | $41.99 | $42.42 | $41.49 | $41.61 | $33.03 | 118,813 |
| 2018-09-12 | $41.79 | $41.86 | $41.19 | $41.77 | $33.15 | 69,896 |
| 2018-09-11 | $41.98 | $42.38 | $41.68 | $41.80 | $33.18 | 79,244 |
| 2018-09-10 | $42.22 | $42.63 | $42.09 | $42.23 | $33.52 | 72,882 |
| 2018-09-07 | $41.60 | $42.10 | $41.46 | $41.99 | $33.33 | 77,166 |
| 2018-09-06 | $41.63 | $41.77 | $41.21 | $41.66 | $33.07 | 72,844 |
| 2018-09-05 | $41.43 | $41.77 | $41.18 | $41.61 | $33.03 | 75,734 |
| 2018-09-04 | $41.54 | $41.56 | $41.03 | $41.43 | $32.88 | 64,357 |
| 2018-08-31 | $41.76 | $41.91 | $41.26 | $41.57 | $33.00 | 91,778 |
| 2018-08-30 | $42.00 | $42.54 | $41.75 | $41.92 | $33.27 | 75,533 |
| 2018-08-29 | $42.27 | $42.32 | $41.71 | $42.22 | $33.51 | 72,866 |
| 2018-08-28 | $42.51 | $42.58 | $42.06 | $42.31 | $33.58 | 78,464 |
| 2018-08-27 | $42.71 | $42.83 | $42.34 | $42.39 | $33.65 | 91,939 |
| 2018-08-24 | $42.31 | $42.82 | $42.06 | $42.59 | $33.81 | 114,860 |
| 2018-08-23 | $42.18 | $42.35 | $41.82 | $42.09 | $33.41 | 115,938 |
| 2018-08-22 | $42.15 | $42.28 | $41.95 | $42.26 | $33.54 | 74,953 |
| 2018-08-21 | $41.84 | $42.48 | $41.73 | $42.35 | $33.61 | 49,087 |
| 2018-08-20 | $42.06 | $42.15 | $41.74 | $41.82 | $33.19 | 64,502 |
| 2018-08-17 | $41.43 | $42.10 | $41.21 | $42.08 | $33.40 | 156,613 |
| 2018-08-16 | $41.97 | $42.30 | $41.42 | $41.50 | $32.94 | 107,653 |
| 2018-08-15 | $41.99 | $42.25 | $41.60 | $41.78 | $33.16 | 91,466 |
| 2018-08-14 | $42.12 | $42.62 | $41.98 | $42.49 | $33.46 | 118,292 |
| 2018-08-13 | $41.75 | $42.06 | $41.29 | $41.87 | $32.97 | 81,516 |
| 2018-08-10 | $42.18 | $42.28 | $41.68 | $41.69 | $32.83 | 89,069 |
| 2018-08-09 | $42.84 | $42.86 | $42.47 | $42.54 | $33.50 | 101,473 |
| 2018-08-08 | $42.28 | $42.90 | $42.24 | $42.78 | $33.69 | 130,777 |
| 2018-08-07 | $41.47 | $42.45 | $41.47 | $42.32 | $33.33 | 115,470 |
| 2018-08-06 | $41.07 | $41.49 | $40.82 | $41.40 | $32.60 | 88,469 |
| 2018-08-03 | $40.56 | $41.26 | $40.45 | $41.11 | $32.38 | 109,882 |
| 2018-08-02 | $40.74 | $40.98 | $40.18 | $40.55 | $31.93 | 157,274 |
| 2018-08-01 | $42.02 | $42.35 | $40.78 | $41.00 | $32.29 | 153,132 |
| 2018-07-31 | $41.88 | $42.25 | $41.71 | $41.89 | $32.99 | 107,914 |
| 2018-07-30 | $41.77 | $41.94 | $41.35 | $41.71 | $32.85 | 129,673 |
| 2018-07-27 | $42.42 | $42.76 | $41.69 | $41.77 | $32.89 | 256,139 |
| 2018-07-26 | $41.78 | $42.60 | $41.58 | $42.44 | $33.42 | 252,292 |
| 2018-07-25 | $40.89 | $41.76 | $40.44 | $41.70 | $32.84 | 257,833 |
| 2018-07-24 | $40.04 | $41.02 | $39.54 | $40.93 | $32.23 | 216,431 |
| 2018-07-23 | $39.93 | $40.06 | $39.57 | $39.91 | $31.43 | 204,626 |
| 2018-07-20 | $42.07 | $42.18 | $39.81 | $40.05 | $31.54 | 625,334 |
| 2018-07-19 | $43.32 | $43.32 | $41.90 | $42.60 | $33.55 | 400,548 |
| 2018-07-18 | $43.74 | $44.41 | $43.38 | $44.31 | $34.90 | 220,171 |
| 2018-07-17 | $43.51 | $43.72 | $43.30 | $43.58 | $34.32 | 106,666 |
| 2018-07-16 | $43.36 | $43.53 | $42.77 | $43.51 | $34.27 | 119,483 |
| 2018-07-13 | $43.31 | $43.84 | $43.31 | $43.47 | $34.23 | 219,468 |
| 2018-07-12 | $43.12 | $43.50 | $42.58 | $43.44 | $34.21 | 144,628 |
| 2018-07-11 | $41.92 | $42.76 | $41.89 | $42.73 | $33.65 | 103,492 |
| 2018-07-10 | $41.89 | $42.23 | $41.77 | $42.18 | $33.22 | 67,792 |
| 2018-07-09 | $41.50 | $41.85 | $41.15 | $41.69 | $32.83 | 112,143 |
| 2018-07-06 | $41.81 | $41.81 | $41.10 | $41.23 | $32.47 | 109,726 |
| 2018-07-05 | $41.92 | $41.92 | $41.15 | $41.77 | $32.89 | 136,114 |
| 2018-07-03 | $42.03 | $42.03 | $41.47 | $41.62 | $32.78 | 65,965 |
| 2018-07-02 | $41.47 | $41.95 | $40.99 | $41.87 | $32.97 | 158,484 |
| 2018-06-29 | $41.33 | $42.03 | $41.14 | $41.71 | $32.85 | 142,808 |
| 2018-06-28 | $40.62 | $40.80 | $40.04 | $40.80 | $32.13 | 164,553 |
| 2018-06-27 | $41.79 | $41.79 | $40.61 | $40.64 | $32.00 | 127,143 |
| 2018-06-26 | $41.58 | $42.07 | $41.43 | $41.83 | $32.94 | 110,556 |
| 2018-06-25 | $41.80 | $41.80 | $41.14 | $41.54 | $32.71 | 140,763 |
| 2018-06-22 | $42.37 | $42.37 | $41.56 | $41.86 | $32.97 | 282,697 |
| 2018-06-21 | $42.70 | $42.84 | $42.00 | $42.13 | $33.18 | 122,345 |
| 2018-06-20 | $42.52 | $43.15 | $42.32 | $42.81 | $33.71 | 192,726 |
| 2018-06-19 | $41.95 | $42.40 | $41.73 | $42.35 | $33.35 | 96,369 |
| 2018-06-18 | $41.88 | $42.17 | $41.55 | $42.15 | $33.19 | 111,445 |
| 2018-06-15 | $41.68 | $42.12 | $41.65 | $41.90 | $33.00 | 214,033 |
| 2018-06-14 | $41.86 | $42.09 | $41.65 | $41.93 | $33.02 | 141,452 |
| 2018-06-13 | $41.85 | $42.12 | $41.55 | $41.70 | $32.84 | 203,043 |
| 2018-06-12 | $41.55 | $42.02 | $41.12 | $42.00 | $33.08 | 194,317 |
| 2018-06-11 | $40.76 | $41.42 | $40.76 | $41.35 | $32.56 | 128,610 |
| 2018-06-08 | $40.18 | $40.77 | $40.12 | $40.70 | $32.05 | 135,172 |
| 2018-06-07 | $40.15 | $40.41 | $40.07 | $40.27 | $31.71 | 85,163 |
| 2018-06-06 | $39.45 | $40.12 | $39.36 | $40.07 | $31.56 | 137,027 |
| 2018-06-05 | $39.35 | $39.50 | $38.98 | $39.47 | $31.08 | 90,996 |
| 2018-06-04 | $39.22 | $39.49 | $39.18 | $39.37 | $31.00 | 162,235 |
| 2018-06-01 | $39.24 | $39.28 | $38.81 | $39.06 | $30.76 | 117,535 |
| 2018-05-31 | $39.38 | $39.38 | $38.89 | $38.93 | $30.66 | 151,543 |
| 2018-05-30 | $38.98 | $39.67 | $38.97 | $39.38 | $31.01 | 128,153 |
| 2018-05-29 | $39.46 | $39.46 | $38.11 | $39.04 | $30.49 | 242,957 |
| 2018-05-25 | $39.63 | $39.98 | $39.51 | $39.63 | $30.95 | 90,483 |
| 2018-05-24 | $40.30 | $40.30 | $39.37 | $39.71 | $31.01 | 118,075 |
| 2018-05-23 | $40.40 | $40.68 | $40.24 | $40.32 | $31.49 | 68,373 |
| 2018-05-22 | $40.50 | $40.74 | $40.33 | $40.49 | $31.62 | 73,235 |
| 2018-05-21 | $40.35 | $40.73 | $40.34 | $40.49 | $31.62 | 72,722 |
| 2018-05-18 | $40.12 | $40.45 | $40.09 | $40.24 | $31.43 | 88,735 |
| 2018-05-17 | $39.74 | $40.10 | $39.68 | $40.04 | $31.27 | 77,019 |
| 2018-05-16 | $39.28 | $39.87 | $39.06 | $39.68 | $30.99 | 119,525 |
| 2018-05-15 | $39.51 | $39.73 | $39.23 | $39.30 | $30.69 | 181,395 |
| 2018-05-14 | $40.28 | $40.49 | $39.49 | $39.58 | $30.91 | 186,143 |
| 2018-05-11 | $40.23 | $40.55 | $40.13 | $40.27 | $31.45 | 119,657 |
| 2018-05-10 | $40.13 | $40.59 | $40.02 | $40.31 | $31.48 | 167,997 |
| 2018-05-09 | $40.38 | $40.64 | $40.01 | $40.19 | $31.39 | 132,050 |
| 2018-05-08 | $40.30 | $40.60 | $40.15 | $40.30 | $31.47 | 109,796 |
| 2018-05-07 | $40.03 | $40.51 | $39.78 | $40.37 | $31.53 | 155,357 |
| 2018-05-04 | $38.94 | $40.02 | $38.91 | $39.95 | $31.20 | 98,550 |
| 2018-05-03 | $39.04 | $39.39 | $38.44 | $39.07 | $30.51 | 196,766 |
| 2018-05-02 | $39.48 | $39.58 | $39.02 | $39.09 | $30.53 | 239,884 |
| 2018-05-01 | $39.96 | $40.43 | $38.89 | $39.41 | $30.78 | 474,180 |
| 2018-04-30 | $40.24 | $40.64 | $40.02 | $40.10 | $31.32 | 221,056 |
| 2018-04-27 | $39.98 | $40.24 | $39.74 | $40.06 | $31.29 | 207,321 |
| 2018-04-26 | $39.96 | $40.10 | $39.51 | $39.95 | $31.20 | 100,202 |
| 2018-04-25 | $39.90 | $40.23 | $39.75 | $39.85 | $31.12 | 278,332 |
| 2018-04-24 | $39.51 | $40.28 | $39.50 | $40.00 | $31.24 | 198,101 |
| 2018-04-23 | $39.10 | $40.05 | $39.05 | $39.34 | $30.72 | 257,700 |
| 2018-04-20 | $39.37 | $39.46 | $38.82 | $38.97 | $30.43 | 148,939 |
| 2018-04-19 | $39.68 | $40.30 | $38.67 | $39.47 | $30.83 | 297,932 |
| 2018-04-18 | $39.91 | $39.91 | $39.29 | $39.67 | $30.98 | 93,234 |
| 2018-04-17 | $39.50 | $39.85 | $39.01 | $39.70 | $31.00 | 219,054 |
| 2018-04-16 | $39.10 | $39.77 | $38.94 | $39.16 | $30.58 | 267,403 |
| 2018-04-13 | $39.20 | $39.20 | $38.64 | $38.76 | $30.27 | 119,076 |
| 2018-04-12 | $39.18 | $39.66 | $38.88 | $39.00 | $30.46 | 146,387 |
| 2018-04-11 | $38.88 | $39.17 | $38.65 | $38.99 | $30.45 | 132,485 |
| 2018-04-10 | $39.09 | $39.57 | $38.92 | $39.31 | $30.70 | 198,686 |
| 2018-04-09 | $39.46 | $39.46 | $38.51 | $38.56 | $30.11 | 205,022 |
| 2018-04-06 | $40.04 | $40.34 | $39.11 | $39.34 | $30.72 | 229,941 |
| 2018-04-05 | $40.58 | $40.89 | $40.19 | $40.45 | $31.59 | 541,712 |
| 2018-04-04 | $39.82 | $41.22 | $39.82 | $40.86 | $31.91 | 254,609 |
| 2018-04-03 | $40.04 | $40.83 | $39.70 | $40.17 | $31.37 | 115,481 |
| 2018-04-02 | $40.57 | $40.88 | $39.41 | $39.85 | $31.12 | 129,129 |
| 2018-03-29 | $40.87 | $41.21 | $40.62 | $40.66 | $31.75 | 169,598 |
| 2018-03-28 | $40.80 | $41.06 | $40.51 | $40.72 | $31.80 | 164,327 |
| 2018-03-27 | $40.73 | $41.14 | $40.30 | $40.75 | $31.82 | 101,583 |
| 2018-03-26 | $40.34 | $40.70 | $39.92 | $40.53 | $31.65 | 111,919 |
| 2018-03-23 | $40.80 | $40.92 | $39.74 | $39.74 | $31.04 | 203,987 |
| 2018-03-22 | $41.31 | $41.49 | $40.68 | $40.72 | $31.80 | 117,059 |
| 2018-03-21 | $41.24 | $41.90 | $41.08 | $41.61 | $32.50 | 121,440 |
| 2018-03-20 | $41.23 | $41.30 | $40.19 | $41.25 | $32.22 | 169,916 |
| 2018-03-19 | $41.40 | $41.59 | $40.79 | $41.21 | $32.18 | 102,070 |
| 2018-03-16 | $41.65 | $42.13 | $41.34 | $41.49 | $32.40 | 326,535 |
| 2018-03-15 | $42.03 | $42.23 | $41.51 | $41.60 | $32.49 | 117,086 |
| 2018-03-14 | $42.64 | $43.46 | $41.76 | $41.88 | $32.71 | 150,616 |
| 2018-03-13 | $42.78 | $42.99 | $41.92 | $42.41 | $33.12 | 134,491 |
| 2018-03-12 | $42.11 | $42.67 | $41.72 | $42.60 | $33.27 | 123,375 |
| 2018-03-09 | $41.27 | $42.16 | $41.01 | $42.14 | $32.91 | 257,593 |
| 2018-03-08 | $41.08 | $41.48 | $41.05 | $41.09 | $32.09 | 115,144 |
| 2018-03-07 | $40.45 | $41.37 | $40.45 | $41.27 | $32.23 | 116,615 |
| 2018-03-06 | $40.88 | $41.23 | $40.49 | $41.04 | $31.80 | 135,515 |
| 2018-03-05 | $40.14 | $41.04 | $40.08 | $40.75 | $31.57 | 135,357 |
| 2018-03-02 | $39.75 | $40.41 | $39.44 | $40.31 | $31.23 | 105,584 |
| 2018-03-01 | $40.02 | $40.71 | $39.57 | $39.85 | $30.88 | 136,993 |
| 2018-02-28 | $40.66 | $40.86 | $39.99 | $40.00 | $30.99 | 168,173 |
| 2018-02-27 | $41.36 | $41.69 | $40.47 | $40.52 | $31.39 | 204,516 |
| 2018-02-26 | $41.10 | $41.39 | $40.74 | $41.28 | $31.98 | 153,273 |
| 2018-02-23 | $40.86 | $41.99 | $40.71 | $40.97 | $31.74 | 154,695 |
| 2018-02-22 | $40.48 | $40.74 | $39.94 | $40.60 | $31.46 | 224,241 |
| 2018-02-21 | $40.46 | $40.99 | $40.31 | $40.35 | $31.26 | 246,130 |
| 2018-02-20 | $40.57 | $40.90 | $40.17 | $40.31 | $31.23 | 170,836 |
| 2018-02-16 | $40.30 | $40.78 | $40.16 | $40.64 | $31.49 | 149,390 |
| 2018-02-15 | $40.35 | $40.69 | $39.97 | $40.30 | $31.22 | 208,639 |
| 2018-02-14 | $39.58 | $40.23 | $39.40 | $40.14 | $31.10 | 222,958 |
| 2018-02-13 | $39.33 | $39.74 | $38.88 | $39.64 | $30.71 | 229,960 |
| 2018-02-12 | $39.04 | $39.41 | $38.60 | $39.36 | $30.50 | 242,838 |
| 2018-02-09 | $39.27 | $39.27 | $38.02 | $38.93 | $30.16 | 406,706 |
| 2018-02-08 | $39.58 | $39.83 | $38.92 | $38.93 | $30.16 | 494,636 |
| 2018-02-07 | $39.10 | $39.64 | $38.59 | $39.41 | $30.53 | 325,951 |
| 2018-02-06 | $37.74 | $39.30 | $37.53 | $39.25 | $30.41 | 684,270 |
| 2018-02-05 | $39.06 | $39.83 | $38.10 | $38.33 | $29.70 | 363,678 |
| 2018-02-02 | $40.33 | $40.64 | $39.12 | $39.44 | $30.56 | 181,032 |
| 2018-02-01 | $40.50 | $40.66 | $40.20 | $40.47 | $31.36 | 260,193 |
| 2018-01-31 | $40.95 | $41.27 | $40.57 | $40.77 | $31.59 | 232,080 |
| 2018-01-30 | $40.74 | $41.12 | $40.12 | $40.65 | $31.49 | 270,672 |
| 2018-01-29 | $41.66 | $42.13 | $40.99 | $41.09 | $31.84 | 427,236 |
| 2018-01-26 | $41.33 | $41.58 | $40.40 | $41.54 | $32.18 | 501,889 |
| 2018-01-25 | $45.18 | $45.18 | $42.60 | $42.77 | $33.14 | 429,137 |
| 2018-01-24 | $43.92 | $44.27 | $43.43 | $43.85 | $33.97 | 262,648 |
| 2018-01-23 | $43.71 | $43.95 | $43.49 | $43.66 | $33.83 | 209,049 |
| 2018-01-22 | $44.59 | $44.65 | $43.70 | $43.93 | $34.04 | 155,965 |
| 2018-01-19 | $44.91 | $45.43 | $44.49 | $44.58 | $34.54 | 238,429 |
| 2018-01-18 | $45.87 | $46.06 | $44.71 | $44.92 | $34.80 | 161,967 |
| 2018-01-17 | $45.21 | $45.86 | $44.09 | $45.76 | $35.45 | 191,195 |
| 2018-01-16 | $45.72 | $45.94 | $44.38 | $44.86 | $34.76 | 347,025 |
| 2018-01-12 | $46.18 | $46.34 | $45.29 | $45.45 | $35.21 | 248,490 |
| 2018-01-11 | $45.01 | $46.33 | $44.69 | $45.80 | $35.49 | 434,700 |
| 2018-01-10 | $47.27 | $47.74 | $46.25 | $46.33 | $35.90 | 274,255 |
| 2018-01-09 | $47.56 | $47.78 | $47.31 | $47.46 | $36.77 | 305,933 |
| 2018-01-08 | $46.63 | $47.37 | $45.78 | $47.27 | $36.62 | 397,015 |
| 2018-01-05 | $47.53 | $47.83 | $46.18 | $46.45 | $35.99 | 376,867 |
| 2018-01-04 | $46.87 | $47.77 | $46.87 | $47.47 | $36.78 | 327,396 |
| 2018-01-03 | $47.53 | $47.53 | $46.06 | $47.00 | $36.41 | 250,101 |
| 2018-01-02 | $47.53 | $47.70 | $46.86 | $47.67 | $36.93 | 295,984 |
| 2017-12-29 | $47.69 | $47.69 | $47.28 | $47.29 | $36.64 | 114,797 |
| 2017-12-28 | $47.37 | $47.72 | $46.77 | $47.67 | $36.93 | 52,445 |
| 2017-12-27 | $47.00 | $47.51 | $46.87 | $47.27 | $36.62 | 55,864 |
| 2017-12-26 | $47.06 | $47.37 | $46.75 | $47.01 | $36.42 | 85,922 |
| 2017-12-22 | $46.96 | $47.66 | $46.74 | $47.18 | $36.55 | 66,599 |
| 2017-12-21 | $46.51 | $46.71 | $46.29 | $46.58 | $36.09 | 147,557 |
| 2017-12-20 | $46.85 | $47.03 | $46.04 | $46.40 | $35.95 | 93,370 |
| 2017-12-19 | $47.04 | $47.12 | $46.47 | $46.58 | $36.09 | 90,880 |
| 2017-12-18 | $47.04 | $47.82 | $46.71 | $47.00 | $36.41 | 137,770 |
| 2017-12-15 | $45.75 | $47.13 | $45.59 | $46.70 | $36.18 | 409,102 |
| 2017-12-14 | $45.55 | $45.74 | $45.00 | $45.57 | $35.31 | 315,341 |
| 2017-12-13 | $45.66 | $46.41 | $45.48 | $45.48 | $35.24 | 134,701 |
| 2017-12-12 | $45.55 | $45.79 | $44.93 | $45.69 | $35.40 | 119,778 |
| 2017-12-11 | $45.71 | $45.83 | $45.35 | $45.51 | $35.26 | 242,894 |
| 2017-12-08 | $46.15 | $46.15 | $44.94 | $45.65 | $35.37 | 315,813 |
| 2017-12-07 | $45.42 | $46.21 | $45.24 | $46.00 | $35.64 | 176,411 |
| 2017-12-06 | $44.46 | $45.51 | $44.46 | $45.41 | $35.18 | 191,704 |
| 2017-12-05 | $44.73 | $45.03 | $44.33 | $44.65 | $34.59 | 105,917 |
| 2017-12-04 | $46.07 | $46.43 | $44.59 | $44.69 | $34.63 | 145,423 |
| 2017-12-01 | $46.55 | $46.55 | $44.44 | $45.64 | $35.36 | 113,842 |
| 2017-11-30 | $46.63 | $47.29 | $46.27 | $46.58 | $36.09 | 119,814 |
| 2017-11-29 | $45.74 | $46.98 | $45.74 | $46.53 | $36.05 | 172,148 |
| 2017-11-28 | $44.42 | $45.74 | $44.42 | $45.70 | $35.41 | 82,341 |
| 2017-11-27 | $44.09 | $44.75 | $44.09 | $44.42 | $34.42 | 40,571 |
| 2017-11-24 | $44.80 | $44.80 | $43.92 | $44.09 | $34.16 | 25,371 |
| 2017-11-22 | $44.77 | $45.27 | $44.70 | $44.70 | $34.63 | 71,189 |
| 2017-11-21 | $44.27 | $44.92 | $44.27 | $44.73 | $34.66 | 87,949 |
| 2017-11-20 | $44.73 | $45.87 | $44.73 | $45.52 | $34.29 | 131,959 |
| 2017-11-17 | $44.32 | $44.88 | $44.08 | $44.73 | $33.69 | 62,514 |
| 2017-11-16 | $44.26 | $44.89 | $44.25 | $44.52 | $33.53 | 63,448 |
| 2017-11-15 | $43.62 | $44.25 | $43.40 | $44.08 | $33.20 | 64,058 |
| 2017-11-14 | $43.47 | $44.24 | $43.37 | $43.94 | $33.10 | 90,509 |
| 2017-11-13 | $43.52 | $43.73 | $43.31 | $43.65 | $32.88 | 93,499 |
| 2017-11-10 | $42.64 | $43.83 | $42.64 | $43.80 | $32.99 | 87,889 |
| 2017-11-09 | $43.00 | $43.17 | $42.19 | $42.64 | $32.12 | 59,986 |
| 2017-11-08 | $42.30 | $43.05 | $42.13 | $42.92 | $32.33 | 51,310 |
| 2017-11-07 | $43.25 | $43.33 | $42.45 | $42.53 | $32.03 | 65,823 |
| 2017-11-06 | $43.68 | $43.69 | $43.28 | $43.35 | $32.65 | 51,556 |
| 2017-11-03 | $44.24 | $44.24 | $43.52 | $43.70 | $32.92 | 49,619 |
| 2017-11-02 | $43.47 | $44.28 | $43.41 | $44.16 | $33.26 | 89,010 |
| 2017-11-01 | $43.80 | $43.80 | $43.23 | $43.57 | $32.82 | 87,551 |
| 2017-10-31 | $43.04 | $43.71 | $42.53 | $43.49 | $32.76 | 165,092 |
| 2017-10-30 | $43.33 | $43.33 | $42.51 | $43.00 | $32.39 | 120,194 |
| 2017-10-27 | $42.50 | $43.64 | $41.98 | $43.64 | $32.87 | 132,103 |
| 2017-10-26 | $42.44 | $42.84 | $42.05 | $42.50 | $32.01 | 82,159 |
| 2017-10-25 | $42.13 | $42.35 | $41.71 | $42.21 | $31.79 | 70,787 |
| 2017-10-24 | $42.44 | $42.82 | $41.93 | $42.19 | $31.78 | 187,669 |
| 2017-10-23 | $44.05 | $44.05 | $42.22 | $42.35 | $31.90 | 151,254 |
| 2017-10-20 | $44.45 | $44.45 | $43.70 | $43.98 | $33.13 | 81,042 |
| 2017-10-19 | $43.53 | $45.49 | $43.53 | $43.93 | $33.09 | 51,440 |
| 2017-10-18 | $41.85 | $42.37 | $41.51 | $42.23 | $31.81 | 89,437 |
| 2017-10-17 | $42.07 | $42.08 | $41.34 | $41.76 | $31.45 | 92,231 |
| 2017-10-16 | $41.73 | $41.99 | $41.44 | $41.96 | $31.61 | 103,066 |
| 2017-10-13 | $41.46 | $41.98 | $41.33 | $41.76 | $31.45 | 90,599 |
| 2017-10-12 | $41.32 | $41.76 | $41.15 | $41.39 | $31.18 | 73,237 |
| 2017-10-11 | $40.81 | $41.39 | $40.52 | $41.39 | $31.18 | 86,703 |
| 2017-10-10 | $40.85 | $41.11 | $40.61 | $40.82 | $30.75 | 47,821 |
| 2017-10-09 | $40.77 | $41.08 | $40.35 | $40.67 | $30.63 | 82,608 |
| 2017-10-06 | $40.64 | $40.98 | $40.34 | $40.78 | $30.72 | 69,411 |
| 2017-10-05 | $40.64 | $40.92 | $40.38 | $40.71 | $30.66 | 54,932 |
| 2017-10-04 | $39.81 | $40.53 | $39.81 | $40.35 | $30.39 | 65,536 |
| 2017-10-03 | $39.76 | $39.81 | $39.37 | $39.81 | $29.99 | 132,014 |
| 2017-10-02 | $39.40 | $39.79 | $39.19 | $39.78 | $29.96 | 118,530 |
| 2017-09-29 | $39.37 | $39.69 | $39.30 | $39.49 | $29.74 | 57,718 |
| 2017-09-28 | $39.44 | $39.51 | $39.31 | $39.47 | $29.73 | 78,467 |
| 2017-09-27 | $39.21 | $39.68 | $38.85 | $39.49 | $29.74 | 185,443 |
| 2017-09-26 | $38.86 | $39.15 | $38.80 | $38.99 | $29.37 | 51,109 |
| 2017-09-25 | $38.51 | $38.95 | $38.37 | $38.81 | $29.23 | 53,133 |
| 2017-09-22 | $38.35 | $39.00 | $38.13 | $38.69 | $29.14 | 76,451 |
| 2017-09-21 | $39.50 | $39.50 | $38.32 | $38.35 | $28.89 | 87,324 |
| 2017-09-20 | $38.99 | $39.64 | $38.98 | $39.37 | $29.65 | 111,620 |
| 2017-09-19 | $38.22 | $39.32 | $38.22 | $39.02 | $29.39 | 104,648 |
| 2017-09-18 | $37.61 | $38.44 | $37.61 | $38.23 | $28.80 | 112,963 |
| 2017-09-15 | $37.51 | $37.92 | $37.40 | $37.55 | $28.28 | 263,673 |
| 2017-09-14 | $37.77 | $37.97 | $37.60 | $37.64 | $28.35 | 150,532 |
| 2017-09-13 | $37.87 | $37.89 | $37.54 | $37.60 | $28.32 | 188,636 |
| 2017-09-12 | $37.96 | $38.29 | $37.50 | $37.91 | $28.55 | 139,086 |
| 2017-09-11 | $37.87 | $38.29 | $37.71 | $37.80 | $28.47 | 102,224 |
| 2017-09-08 | $37.57 | $37.81 | $37.33 | $37.49 | $28.24 | 206,871 |
| 2017-09-07 | $37.55 | $37.65 | $36.94 | $37.56 | $28.29 | 177,711 |
| 2017-09-06 | $37.23 | $37.90 | $37.19 | $37.52 | $28.26 | 161,989 |
| 2017-09-05 | $37.50 | $37.98 | $36.30 | $37.16 | $27.99 | 209,271 |
| 2017-09-01 | $37.92 | $38.21 | $37.50 | $37.67 | $28.37 | 76,132 |
| 2017-08-31 | $37.50 | $38.21 | $37.48 | $37.84 | $28.50 | 104,443 |
| 2017-08-30 | $37.60 | $37.77 | $37.08 | $37.41 | $28.18 | 109,547 |
| 2017-08-29 | $37.99 | $38.12 | $37.70 | $37.90 | $28.34 | 75,913 |
| 2017-08-28 | $38.26 | $39.07 | $37.93 | $38.19 | $28.55 | 66,678 |
| 2017-08-25 | $37.92 | $38.54 | $37.66 | $38.19 | $28.55 | 134,624 |
| 2017-08-24 | $38.66 | $38.98 | $37.76 | $37.77 | $28.24 | 92,433 |
| 2017-08-23 | $38.62 | $38.86 | $38.48 | $38.57 | $28.84 | 110,554 |
| 2017-08-22 | $39.37 | $39.64 | $38.42 | $38.79 | $29.00 | 110,007 |
| 2017-08-21 | $39.04 | $39.63 | $39.03 | $39.20 | $29.31 | 225,127 |
| 2017-08-18 | $39.02 | $39.91 | $38.79 | $39.09 | $29.22 | 118,764 |
| 2017-08-17 | $39.70 | $39.77 | $39.05 | $39.30 | $29.38 | 97,189 |
| 2017-08-16 | $39.77 | $40.76 | $39.71 | $39.81 | $29.76 | 62,890 |
| 2017-08-15 | $39.87 | $40.09 | $39.18 | $39.52 | $29.55 | 85,484 |
| 2017-08-14 | $39.80 | $40.02 | $39.43 | $39.81 | $29.76 | 77,254 |
| 2017-08-11 | $39.46 | $40.24 | $38.56 | $39.47 | $29.51 | 123,183 |
| 2017-08-10 | $40.26 | $40.98 | $39.53 | $39.89 | $29.82 | 86,226 |
| 2017-08-09 | $40.27 | $40.75 | $40.05 | $40.56 | $30.32 | 80,404 |
| 2017-08-08 | $40.48 | $41.01 | $40.13 | $40.33 | $30.15 | 108,527 |
| 2017-08-07 | $40.85 | $40.90 | $40.39 | $40.60 | $30.35 | 104,244 |
| 2017-08-04 | $40.48 | $41.20 | $40.33 | $40.82 | $30.52 | 51,372 |
| 2017-08-03 | $40.45 | $40.99 | $40.32 | $40.42 | $30.22 | 92,772 |
| 2017-08-02 | $40.66 | $41.35 | $40.05 | $40.44 | $30.23 | 185,158 |
| 2017-08-01 | $40.51 | $40.88 | $40.28 | $40.74 | $30.46 | 66,780 |
| 2017-07-31 | $40.58 | $40.68 | $40.17 | $40.40 | $30.20 | 64,195 |
| 2017-07-28 | $41.77 | $41.78 | $40.45 | $40.50 | $30.28 | 136,313 |
| 2017-07-27 | $42.09 | $42.28 | $41.39 | $41.91 | $31.33 | 78,767 |
| 2017-07-26 | $41.94 | $42.28 | $41.80 | $41.98 | $31.39 | 52,921 |
| 2017-07-25 | $41.61 | $42.51 | $41.30 | $41.83 | $31.27 | 86,908 |
| 2017-07-24 | $41.29 | $41.48 | $41.00 | $41.43 | $30.97 | 76,934 |
| 2017-07-21 | $41.87 | $41.87 | $41.06 | $41.42 | $30.97 | 152,013 |
| 2017-07-20 | $42.31 | $42.99 | $40.91 | $41.51 | $31.03 | 174,976 |
| 2017-07-19 | $41.80 | $42.31 | $41.31 | $42.24 | $31.58 | 156,537 |
| 2017-07-18 | $41.66 | $41.93 | $41.41 | $41.77 | $31.23 | 36,154 |
| 2017-07-17 | $41.63 | $41.89 | $41.23 | $41.78 | $31.24 | 99,881 |
| 2017-07-14 | $41.66 | $42.00 | $41.47 | $41.66 | $31.15 | 145,000 |
| 2017-07-13 | $42.02 | $42.02 | $41.29 | $41.70 | $31.18 | 57,391 |
| 2017-07-12 | $41.85 | $42.16 | $41.40 | $41.70 | $31.18 | 56,610 |
| 2017-07-11 | $41.63 | $42.02 | $41.33 | $41.67 | $31.15 | 38,355 |
| 2017-07-10 | $41.69 | $42.06 | $40.80 | $41.64 | $31.13 | 65,165 |
| 2017-07-07 | $41.16 | $41.94 | $40.63 | $41.69 | $31.17 | 65,807 |
| 2017-07-06 | $41.36 | $41.54 | $40.72 | $40.84 | $30.53 | 73,621 |
| 2017-07-05 | $41.09 | $41.91 | $40.37 | $41.37 | $30.93 | 70,663 |
| 2017-07-03 | $40.71 | $41.41 | $40.52 | $41.09 | $30.72 | 37,333 |
| 2017-06-30 | $40.50 | $41.09 | $40.19 | $40.54 | $30.31 | 54,870 |
| 2017-06-29 | $41.10 | $41.10 | $40.16 | $40.41 | $30.21 | 37,576 |
| 2017-06-28 | $40.69 | $41.38 | $40.66 | $40.94 | $30.61 | 58,961 |
| 2017-06-27 | $40.60 | $40.87 | $40.34 | $40.48 | $30.26 | 87,691 |
| 2017-06-26 | $40.57 | $40.80 | $40.42 | $40.50 | $30.28 | 59,564 |
| 2017-06-23 | $40.83 | $41.17 | $40.45 | $40.46 | $30.25 | 89,863 |
| 2017-06-22 | $40.25 | $40.89 | $40.25 | $40.80 | $30.50 | 60,899 |
| 2017-06-21 | $40.57 | $40.86 | $39.80 | $40.50 | $30.28 | 134,083 |
| 2017-06-20 | $40.74 | $40.87 | $40.22 | $40.48 | $30.26 | 99,776 |
| 2017-06-19 | $41.19 | $41.89 | $40.43 | $40.83 | $30.53 | 92,294 |
| 2017-06-16 | $40.77 | $41.15 | $40.77 | $41.13 | $30.75 | 112,832 |
| 2017-06-15 | $41.23 | $41.52 | $40.89 | $41.09 | $30.72 | 129,034 |
| 2017-06-14 | $41.49 | $41.93 | $41.30 | $41.63 | $31.12 | 53,999 |
| 2017-06-13 | $41.88 | $41.91 | $41.58 | $41.63 | $31.12 | 43,190 |
| 2017-06-12 | $40.95 | $41.82 | $40.95 | $41.79 | $31.24 | 61,971 |
| 2017-06-09 | $40.77 | $41.39 | $40.77 | $40.96 | $30.62 | 84,006 |
| 2017-06-08 | $40.51 | $40.78 | $40.34 | $40.70 | $30.43 | 61,663 |
| 2017-06-07 | $40.22 | $40.80 | $40.19 | $40.48 | $30.26 | 100,075 |
| 2017-06-06 | $39.52 | $40.37 | $39.24 | $40.19 | $30.05 | 95,606 |
| 2017-06-05 | $39.98 | $40.16 | $39.65 | $39.68 | $29.67 | 71,589 |
| 2017-06-02 | $39.69 | $40.38 | $39.61 | $39.98 | $29.89 | 130,478 |
| 2017-06-01 | $39.30 | $39.68 | $38.92 | $39.65 | $29.64 | 130,355 |
| 2017-05-31 | $39.05 | $39.24 | $38.94 | $39.20 | $29.31 | 68,523 |
| 2017-05-30 | $38.90 | $39.13 | $38.76 | $39.00 | $29.16 | 67,016 |
| 2017-05-26 | $39.14 | $39.62 | $39.14 | $39.23 | $29.12 | 73,877 |
| 2017-05-25 | $39.30 | $39.78 | $39.03 | $39.31 | $29.18 | 111,891 |
| 2017-05-24 | $39.10 | $39.43 | $38.64 | $39.07 | $29.00 | 66,048 |
| 2017-05-23 | $39.09 | $39.09 | $38.62 | $38.92 | $28.89 | 73,614 |
| 2017-05-22 | $39.33 | $39.49 | $38.76 | $39.01 | $28.96 | 79,859 |
| 2017-05-19 | $39.19 | $39.51 | $38.96 | $39.12 | $29.04 | 130,828 |
| 2017-05-18 | $38.92 | $39.35 | $38.86 | $39.20 | $29.10 | 91,306 |
| 2017-05-17 | $38.43 | $39.16 | $38.25 | $38.91 | $28.88 | 143,661 |
| 2017-05-16 | $38.84 | $39.70 | $38.56 | $38.89 | $28.87 | 90,865 |
| 2017-05-15 | $38.65 | $38.90 | $38.61 | $38.75 | $28.76 | 57,374 |
| 2017-05-12 | $38.44 | $38.54 | $38.02 | $38.48 | $28.56 | 121,545 |
| 2017-05-11 | $39.08 | $39.18 | $38.38 | $38.43 | $28.53 | 131,706 |
| 2017-05-10 | $38.97 | $39.36 | $38.74 | $39.16 | $29.07 | 52,978 |
| 2017-05-09 | $39.24 | $39.32 | $38.91 | $38.98 | $28.93 | 116,556 |
| 2017-05-08 | $39.48 | $39.74 | $38.74 | $39.22 | $29.11 | 95,155 |
| 2017-05-05 | $39.03 | $39.42 | $38.96 | $39.40 | $29.25 | 77,717 |
| 2017-05-04 | $39.50 | $39.53 | $38.68 | $38.94 | $28.91 | 148,911 |
| 2017-05-03 | $39.60 | $39.73 | $39.13 | $39.41 | $29.25 | 95,743 |
| 2017-05-02 | $40.03 | $40.03 | $39.60 | $39.71 | $29.48 | 107,192 |
| 2017-05-01 | $40.03 | $40.32 | $39.33 | $39.91 | $29.63 | 91,695 |
| 2017-04-28 | $40.74 | $40.74 | $39.88 | $39.90 | $29.62 | 102,907 |
| 2017-04-27 | $40.70 | $40.78 | $40.16 | $40.56 | $30.11 | 75,671 |
| 2017-04-26 | $40.78 | $40.78 | $40.46 | $40.52 | $30.08 | 140,074 |
| 2017-04-25 | $41.19 | $41.45 | $40.61 | $40.66 | $30.18 | 147,838 |
| 2017-04-24 | $41.52 | $41.66 | $40.44 | $40.87 | $30.34 | 178,487 |
| 2017-04-21 | $40.76 | $41.40 | $40.75 | $40.98 | $30.42 | 298,448 |
| 2017-04-20 | $40.50 | $41.24 | $39.64 | $40.73 | $30.23 | 214,300 |
| 2017-04-19 | $40.87 | $41.01 | $40.15 | $40.22 | $29.86 | 175,585 |
| 2017-04-18 | $40.00 | $40.69 | $39.73 | $40.59 | $30.13 | 193,491 |
| 2017-04-17 | $40.07 | $40.47 | $39.57 | $40.21 | $29.85 | 221,271 |
| 2017-04-13 | $39.35 | $40.18 | $39.35 | $39.90 | $29.62 | 175,280 |
| 2017-04-12 | $39.23 | $39.53 | $38.95 | $39.40 | $29.25 | 90,920 |
| 2017-04-11 | $38.67 | $39.12 | $38.38 | $39.11 | $29.03 | 66,404 |
| 2017-04-10 | $38.55 | $38.92 | $38.41 | $38.77 | $28.78 | 60,973 |
| 2017-04-07 | $38.48 | $38.71 | $38.15 | $38.49 | $28.57 | 128,362 |
| 2017-04-06 | $38.48 | $38.67 | $38.10 | $38.50 | $28.58 | 119,861 |
| 2017-04-05 | $38.86 | $39.28 | $38.44 | $38.46 | $28.55 | 98,223 |
| 2017-04-04 | $39.01 | $39.11 | $38.31 | $38.73 | $28.75 | 106,893 |
| 2017-04-03 | $39.85 | $40.01 | $38.94 | $39.10 | $29.02 | 157,605 |
| 2017-03-31 | $39.57 | $40.39 | $39.24 | $39.97 | $29.67 | 268,913 |
| 2017-03-30 | $38.69 | $39.70 | $38.55 | $39.67 | $29.45 | 209,227 |
| 2017-03-29 | $38.57 | $38.88 | $38.34 | $38.71 | $28.73 | 137,996 |
| 2017-03-28 | $37.53 | $38.53 | $37.10 | $38.48 | $28.56 | 101,369 |
| 2017-03-27 | $37.23 | $37.80 | $37.08 | $37.68 | $27.97 | 88,942 |
| 2017-03-24 | $37.76 | $38.15 | $37.38 | $37.56 | $27.88 | 150,911 |
| 2017-03-23 | $37.59 | $37.91 | $37.38 | $37.72 | $28.00 | 109,872 |
| 2017-03-22 | $37.22 | $37.65 | $36.98 | $37.51 | $27.84 | 141,817 |
| 2017-03-21 | $37.68 | $37.91 | $37.23 | $37.30 | $27.69 | 176,161 |
| 2017-03-20 | $37.38 | $37.54 | $37.10 | $37.44 | $27.79 | 72,959 |
| 2017-03-17 | $37.45 | $37.74 | $37.19 | $37.43 | $27.78 | 242,917 |
| 2017-03-16 | $37.74 | $37.90 | $37.36 | $37.39 | $27.75 | 104,371 |
| 2017-03-15 | $37.16 | $37.88 | $37.10 | $37.60 | $27.91 | 91,498 |
| 2017-03-14 | $37.04 | $37.43 | $36.62 | $37.04 | $27.49 | 120,643 |
| 2017-03-13 | $37.42 | $37.59 | $37.05 | $37.26 | $27.66 | 234,545 |
| 2017-03-10 | $37.62 | $37.88 | $37.31 | $37.44 | $27.79 | 243,156 |
| 2017-03-09 | $37.48 | $37.79 | $37.25 | $37.38 | $27.75 | 238,586 |
| 2017-03-08 | $37.71 | $37.85 | $37.34 | $37.40 | $27.76 | 140,052 |
| 2017-03-07 | $37.15 | $37.77 | $37.04 | $37.51 | $27.84 | 144,860 |
| 2017-03-06 | $37.50 | $37.83 | $37.30 | $37.48 | $27.62 | 114,933 |
| 2017-03-03 | $37.72 | $38.05 | $37.17 | $37.76 | $27.82 | 230,430 |
| 2017-03-02 | $38.42 | $38.47 | $37.30 | $37.51 | $27.64 | 128,515 |
| 2017-03-01 | $38.27 | $38.54 | $37.90 | $38.48 | $28.35 | 226,631 |
| 2017-02-28 | $37.21 | $37.68 | $36.92 | $37.61 | $27.71 | 194,207 |
| 2017-02-27 | $36.99 | $37.33 | $36.09 | $37.23 | $27.43 | 167,551 |
| 2017-02-24 | $36.21 | $36.89 | $36.20 | $36.89 | $27.18 | 121,767 |
| 2017-02-23 | $36.75 | $36.99 | $35.83 | $36.30 | $26.75 | 124,801 |
| 2017-02-22 | $36.31 | $37.21 | $36.18 | $36.61 | $26.97 | 87,218 |
| 2017-02-21 | $36.13 | $36.57 | $36.02 | $36.30 | $26.75 | 99,402 |
| 2017-02-17 | $35.32 | $36.00 | $35.21 | $36.00 | $26.52 | 132,107 |
| 2017-02-16 | $35.44 | $35.72 | $34.98 | $35.37 | $26.06 | 158,182 |
| 2017-02-15 | $34.72 | $35.52 | $34.72 | $35.48 | $26.14 | 125,286 |
| 2017-02-14 | $35.02 | $35.22 | $34.49 | $34.67 | $25.54 | 176,099 |
| 2017-02-13 | $35.07 | $35.18 | $34.82 | $35.15 | $25.90 | 91,767 |
| 2017-02-10 | $35.29 | $35.29 | $34.71 | $34.81 | $25.65 | 89,101 |
| 2017-02-09 | $35.07 | $35.22 | $34.96 | $34.96 | $25.76 | 112,486 |
| 2017-02-08 | $34.44 | $35.13 | $34.15 | $35.12 | $25.88 | 164,095 |
| 2017-02-07 | $34.98 | $35.09 | $34.44 | $34.51 | $25.43 | 87,389 |
| 2017-02-06 | $34.78 | $35.10 | $34.75 | $34.94 | $25.74 | 85,999 |
| 2017-02-03 | $35.12 | $35.33 | $34.82 | $34.99 | $25.78 | 71,675 |
| 2017-02-02 | $34.93 | $34.93 | $34.41 | $34.62 | $25.51 | 94,696 |
| 2017-02-01 | $35.03 | $35.38 | $34.74 | $34.85 | $25.68 | 79,678 |
| 2017-01-31 | $34.25 | $35.02 | $34.16 | $34.89 | $25.71 | 156,289 |
| 2017-01-30 | $34.74 | $35.05 | $34.35 | $34.45 | $25.38 | 127,077 |
| 2017-01-27 | $35.58 | $35.58 | $34.72 | $35.07 | $25.84 | 103,045 |
| 2017-01-26 | $35.82 | $36.02 | $35.21 | $35.51 | $26.16 | 124,711 |
| 2017-01-25 | $36.90 | $36.90 | $35.86 | $35.93 | $26.47 | 105,827 |
| 2017-01-24 | $36.35 | $36.82 | $36.16 | $36.55 | $26.93 | 207,774 |
| 2017-01-23 | $36.20 | $36.61 | $35.71 | $36.25 | $26.71 | 164,285 |
| 2017-01-20 | $35.27 | $36.17 | $34.54 | $36.11 | $26.61 | 227,192 |
| 2017-01-19 | $34.37 | $36.25 | $33.83 | $35.47 | $26.13 | 464,798 |
| 2017-01-18 | $34.52 | $34.68 | $33.89 | $34.35 | $25.31 | 149,333 |
| 2017-01-17 | $35.03 | $35.06 | $34.23 | $34.31 | $25.28 | 227,631 |
| 2017-01-13 | $35.06 | $35.47 | $34.75 | $35.30 | $26.01 | 168,852 |
| 2017-01-12 | $34.30 | $35.28 | $33.71 | $35.05 | $25.82 | 401,702 |
| 2017-01-11 | $33.87 | $34.65 | $33.48 | $34.65 | $25.53 | 115,359 |
| 2017-01-10 | $33.30 | $34.16 | $33.19 | $33.88 | $24.96 | 104,049 |
| 2017-01-09 | $33.88 | $33.97 | $33.27 | $33.30 | $24.54 | 151,377 |
| 2017-01-06 | $33.75 | $34.10 | $33.32 | $33.89 | $24.97 | 126,421 |
| 2017-01-05 | $33.98 | $34.49 | $33.50 | $33.63 | $24.78 | 121,298 |
| 2017-01-04 | $33.99 | $34.73 | $33.84 | $34.25 | $25.24 | 304,031 |
| 2017-01-03 | $34.08 | $34.08 | $33.53 | $33.85 | $24.94 | 221,718 |
| 2016-12-30 | $33.72 | $33.72 | $33.26 | $33.60 | $24.76 | 79,774 |
| 2016-12-29 | $33.53 | $33.70 | $33.34 | $33.56 | $24.73 | 80,701 |
| 2016-12-28 | $33.96 | $34.17 | $33.48 | $33.52 | $24.70 | 186,272 |
| 2016-12-27 | $33.91 | $34.03 | $33.68 | $33.77 | $24.88 | 115,461 |
| 2016-12-23 | $33.86 | $33.95 | $33.61 | $33.81 | $24.91 | 91,349 |
| 2016-12-22 | $34.03 | $34.24 | $33.85 | $34.20 | $25.20 | 194,242 |
| 2016-12-21 | $34.92 | $34.92 | $34.29 | $34.35 | $25.31 | 71,252 |
| 2016-12-20 | $35.33 | $35.49 | $34.56 | $34.84 | $25.67 | 102,220 |
| 2016-12-19 | $34.60 | $35.52 | $34.58 | $35.14 | $25.89 | 296,769 |
| 2016-12-16 | $34.09 | $34.89 | $33.44 | $34.61 | $25.50 | 467,900 |
| 2016-12-15 | $35.17 | $35.46 | $34.80 | $35.16 | $25.91 | 211,163 |
| 2016-12-14 | $35.90 | $36.16 | $35.00 | $35.20 | $25.94 | 218,471 |
| 2016-12-13 | $36.56 | $36.56 | $35.80 | $36.01 | $26.53 | 79,835 |
| 2016-12-12 | $36.83 | $36.97 | $36.09 | $36.29 | $26.74 | 101,959 |
| 2016-12-09 | $37.74 | $37.74 | $36.55 | $37.03 | $27.28 | 238,756 |
| 2016-12-08 | $36.76 | $37.43 | $36.54 | $37.23 | $27.43 | 110,859 |
| 2016-12-07 | $35.97 | $37.12 | $35.74 | $36.75 | $27.08 | 142,014 |
| 2016-12-06 | $35.64 | $35.96 | $35.27 | $35.86 | $26.42 | 65,545 |
| 2016-12-05 | $35.50 | $35.57 | $35.06 | $35.50 | $26.16 | 98,692 |
| 2016-12-02 | $35.24 | $35.36 | $34.77 | $35.18 | $25.92 | 129,370 |
| 2016-12-01 | $35.74 | $36.16 | $35.03 | $35.29 | $26.00 | 131,106 |
| 2016-11-30 | $35.82 | $35.86 | $35.20 | $35.60 | $26.23 | 153,304 |
| 2016-11-29 | $35.52 | $35.89 | $35.27 | $35.70 | $26.30 | 248,292 |
| 2016-11-28 | $35.48 | $35.85 | $35.12 | $35.32 | $26.02 | 147,840 |
| 2016-11-25 | $35.22 | $35.46 | $34.90 | $35.44 | $26.11 | 58,534 |
| 2016-11-23 | $35.32 | $35.44 | $35.08 | $35.27 | $25.99 | 93,856 |
| 2016-11-22 | $35.28 | $35.51 | $35.00 | $35.40 | $26.08 | 118,474 |
| 2016-11-21 | $34.71 | $35.14 | $34.71 | $35.04 | $25.82 | 158,873 |
| 2016-11-18 | $34.70 | $35.23 | $34.69 | $35.20 | $25.38 | 161,242 |
| 2016-11-17 | $34.21 | $35.34 | $34.21 | $34.65 | $24.99 | 214,221 |
| 2016-11-16 | $33.43 | $34.30 | $33.20 | $34.13 | $24.61 | 224,418 |
| 2016-11-15 | $33.99 | $34.67 | $33.16 | $33.70 | $24.30 | 505,296 |
| 2016-11-14 | $35.49 | $35.75 | $33.57 | $33.69 | $24.30 | 645,537 |
| 2016-11-11 | $35.37 | $35.62 | $34.55 | $35.11 | $25.32 | 259,772 |
| 2016-11-10 | $37.73 | $38.39 | $34.79 | $35.17 | $25.36 | 427,584 |
| 2016-11-09 | $35.70 | $37.70 | $35.00 | $37.42 | $26.99 | 266,936 |
| 2016-11-08 | $36.30 | $36.30 | $36.00 | $36.04 | $25.99 | 111,772 |
| 2016-11-07 | $36.61 | $36.81 | $36.21 | $36.35 | $26.21 | 108,906 |
| 2016-11-04 | $35.48 | $36.38 | $35.43 | $35.97 | $25.94 | 96,816 |
| 2016-11-03 | $36.07 | $36.54 | $35.63 | $35.74 | $25.77 | 145,704 |
| 2016-11-02 | $36.07 | $36.21 | $35.81 | $35.82 | $25.83 | 160,615 |
| 2016-11-01 | $37.20 | $37.20 | $35.72 | $36.08 | $26.02 | 91,125 |
| 2016-10-31 | $36.82 | $37.56 | $36.35 | $37.18 | $26.81 | 175,556 |
| 2016-10-28 | $36.78 | $37.68 | $35.85 | $36.81 | $26.55 | 85,085 |
| 2016-10-27 | $37.65 | $37.65 | $36.55 | $36.60 | $26.39 | 118,075 |
| 2016-10-26 | $37.16 | $37.75 | $36.94 | $37.38 | $26.96 | 90,708 |
| 2016-10-25 | $38.09 | $38.09 | $37.08 | $37.33 | $26.92 | 84,556 |
| 2016-10-24 | $38.33 | $38.48 | $37.72 | $38.08 | $27.46 | 77,338 |
| 2016-10-21 | $38.25 | $38.27 | $37.37 | $38.07 | $27.45 | 141,576 |
| 2016-10-20 | $38.77 | $39.56 | $38.62 | $38.64 | $27.87 | 190,104 |
| 2016-10-19 | $38.74 | $38.87 | $38.23 | $38.74 | $27.94 | 127,034 |
| 2016-10-18 | $38.90 | $38.92 | $38.51 | $38.57 | $27.82 | 92,370 |
| 2016-10-17 | $38.79 | $38.83 | $38.40 | $38.44 | $27.72 | 64,211 |
| 2016-10-14 | $39.31 | $39.48 | $38.78 | $38.81 | $27.99 | 71,064 |
| 2016-10-13 | $38.80 | $39.01 | $38.42 | $38.83 | $28.00 | 120,119 |
| 2016-10-12 | $39.45 | $40.00 | $38.76 | $39.24 | $28.30 | 179,069 |
| 2016-10-11 | $40.63 | $40.67 | $38.97 | $39.62 | $28.57 | 183,175 |
| 2016-10-10 | $41.43 | $41.58 | $40.03 | $40.69 | $29.34 | 187,502 |
| 2016-10-07 | $41.44 | $41.50 | $40.40 | $41.17 | $29.69 | 208,282 |
| 2016-10-06 | $42.28 | $42.28 | $41.31 | $41.52 | $29.94 | 191,048 |
| 2016-10-05 | $42.72 | $42.81 | $41.84 | $42.25 | $30.47 | 144,337 |
| 2016-10-04 | $43.03 | $43.03 | $42.18 | $42.46 | $30.62 | 58,835 |
| 2016-10-03 | $42.79 | $43.11 | $42.61 | $42.88 | $30.92 | 70,222 |
| 2016-09-30 | $43.22 | $43.22 | $42.58 | $42.75 | $30.83 | 87,323 |
| 2016-09-29 | $42.93 | $43.20 | $42.65 | $42.84 | $30.89 | 75,535 |
| 2016-09-28 | $43.08 | $43.17 | $42.61 | $43.10 | $31.08 | 65,982 |
| 2016-09-27 | $42.64 | $43.17 | $42.57 | $42.87 | $30.92 | 70,575 |
| 2016-09-26 | $42.72 | $42.91 | $42.53 | $42.64 | $30.75 | 98,024 |
| 2016-09-23 | $42.58 | $43.18 | $42.41 | $42.96 | $30.98 | 111,736 |
| 2016-09-22 | $42.58 | $43.02 | $42.32 | $42.85 | $30.90 | 74,874 |
| 2016-09-21 | $41.98 | $42.49 | $41.59 | $42.15 | $30.40 | 59,460 |
| 2016-09-20 | $42.63 | $43.04 | $41.67 | $41.76 | $30.12 | 60,169 |
| 2016-09-19 | $41.61 | $42.85 | $41.61 | $42.32 | $30.52 | 173,755 |
| 2016-09-16 | $41.73 | $41.79 | $41.40 | $41.55 | $29.96 | 164,034 |
| 2016-09-15 | $41.85 | $42.03 | $40.99 | $41.76 | $30.12 | 115,104 |
| 2016-09-14 | $41.03 | $42.31 | $40.64 | $41.75 | $30.11 | 213,330 |
| 2016-09-13 | $40.78 | $41.63 | $39.93 | $41.30 | $29.78 | 221,774 |
| 2016-09-12 | $40.12 | $41.41 | $40.12 | $41.29 | $29.78 | 179,140 |
| 2016-09-09 | $42.35 | $42.45 | $40.48 | $40.52 | $29.22 | 165,029 |
| 2016-09-08 | $42.77 | $42.89 | $42.08 | $42.62 | $30.74 | 125,273 |
| 2016-09-07 | $43.06 | $43.06 | $42.17 | $42.82 | $30.88 | 74,127 |
| 2016-09-06 | $42.35 | $43.47 | $41.84 | $43.09 | $31.07 | 193,327 |
| 2016-09-02 | $42.27 | $42.39 | $41.96 | $42.28 | $30.49 | 39,841 |
| 2016-09-01 | $42.24 | $42.72 | $41.42 | $42.07 | $30.34 | 80,643 |
| 2016-08-31 | $42.54 | $42.71 | $42.09 | $42.13 | $30.38 | 98,510 |
| 2016-08-30 | $42.36 | $42.65 | $42.23 | $42.59 | $30.71 | 47,950 |
| 2016-08-29 | $42.88 | $43.20 | $42.54 | $42.63 | $30.56 | 43,415 |
| 2016-08-26 | $43.01 | $43.25 | $42.66 | $42.78 | $30.66 | 40,734 |
| 2016-08-25 | $42.74 | $43.05 | $42.23 | $42.93 | $30.77 | 54,362 |
| 2016-08-24 | $43.00 | $43.44 | $42.73 | $42.84 | $30.71 | 61,886 |
| 2016-08-23 | $43.07 | $43.28 | $42.72 | $43.18 | $30.95 | 63,246 |
| 2016-08-22 | $42.73 | $42.80 | $42.37 | $42.78 | $30.66 | 49,722 |
| 2016-08-19 | $42.77 | $43.28 | $42.42 | $42.82 | $30.69 | 69,193 |
| 2016-08-18 | $42.05 | $42.82 | $41.69 | $42.75 | $30.64 | 80,925 |
| 2016-08-17 | $41.94 | $42.78 | $41.74 | $42.14 | $30.21 | 66,463 |
| 2016-08-16 | $42.35 | $42.47 | $41.89 | $41.94 | $30.06 | 51,365 |
| 2016-08-15 | $42.53 | $42.74 | $42.12 | $42.49 | $30.46 | 55,881 |
| 2016-08-12 | $42.38 | $42.68 | $42.21 | $42.33 | $30.34 | 30,329 |
| 2016-08-11 | $42.58 | $43.11 | $42.04 | $42.62 | $30.55 | 59,862 |
| 2016-08-10 | $42.70 | $42.94 | $42.00 | $42.40 | $30.39 | 92,601 |
| 2016-08-09 | $42.78 | $42.78 | $42.38 | $42.51 | $30.47 | 48,682 |
| 2016-08-08 | $43.12 | $43.24 | $42.36 | $42.62 | $30.55 | 45,727 |
| 2016-08-05 | $42.63 | $43.47 | $42.63 | $43.07 | $30.87 | 65,611 |
| 2016-08-04 | $42.19 | $42.35 | $41.99 | $42.25 | $30.28 | 40,241 |
| 2016-08-03 | $41.74 | $42.50 | $41.41 | $42.16 | $30.22 | 82,265 |
| 2016-08-02 | $42.78 | $42.78 | $41.52 | $41.72 | $29.90 | 87,050 |
| 2016-08-01 | $43.14 | $43.54 | $42.66 | $42.82 | $30.69 | 61,564 |
| 2016-07-29 | $43.03 | $43.51 | $42.65 | $43.10 | $30.89 | 105,539 |
| 2016-07-28 | $43.27 | $43.30 | $42.79 | $43.05 | $30.86 | 56,935 |
| 2016-07-27 | $42.68 | $43.41 | $42.63 | $43.25 | $31.00 | 59,649 |
| 2016-07-26 | $43.11 | $43.24 | $42.45 | $42.70 | $30.61 | 61,644 |
| 2016-07-25 | $43.46 | $43.46 | $42.85 | $43.00 | $30.82 | 54,741 |
| 2016-07-22 | $42.83 | $43.76 | $42.38 | $43.55 | $31.22 | 71,705 |
| 2016-07-21 | $43.08 | $43.28 | $42.62 | $42.69 | $30.60 | 96,086 |
| 2016-07-20 | $43.83 | $43.83 | $42.81 | $43.07 | $30.87 | 94,814 |
| 2016-07-19 | $43.48 | $43.81 | $43.22 | $43.49 | $31.17 | 106,633 |
| 2016-07-18 | $43.49 | $43.66 | $42.89 | $43.42 | $31.12 | 75,309 |
| 2016-07-15 | $43.15 | $43.51 | $42.54 | $43.48 | $31.17 | 63,324 |
| 2016-07-14 | $43.20 | $43.39 | $42.96 | $43.06 | $30.86 | 62,049 |
| 2016-07-13 | $42.36 | $42.67 | $42.22 | $42.60 | $30.54 | 55,618 |
| 2016-07-12 | $41.50 | $42.24 | $41.41 | $42.00 | $30.10 | 108,265 |
| 2016-07-11 | $40.66 | $41.22 | $40.21 | $41.22 | $29.55 | 72,442 |
| 2016-07-08 | $39.53 | $40.35 | $39.53 | $40.26 | $28.86 | 70,280 |
| 2016-07-07 | $38.94 | $39.49 | $38.56 | $38.97 | $27.93 | 65,096 |
| 2016-07-06 | $39.23 | $39.53 | $38.70 | $38.77 | $27.79 | 101,733 |
| 2016-07-05 | $39.45 | $39.78 | $39.13 | $39.36 | $28.21 | 112,218 |
| 2016-07-01 | $40.26 | $40.83 | $39.77 | $39.89 | $28.59 | 49,458 |
| 2016-06-30 | $39.95 | $40.46 | $39.57 | $40.44 | $28.99 | 68,649 |
| 2016-06-29 | $39.18 | $39.77 | $38.96 | $39.69 | $28.45 | 70,598 |
| 2016-06-28 | $39.17 | $39.17 | $38.23 | $38.85 | $27.85 | 158,149 |
| 2016-06-27 | $38.85 | $39.11 | $38.33 | $38.60 | $27.67 | 118,558 |
| 2016-06-24 | $39.77 | $40.54 | $39.24 | $39.51 | $28.32 | 193,669 |
| 2016-06-23 | $40.75 | $41.27 | $40.61 | $41.26 | $29.57 | 63,524 |
| 2016-06-22 | $40.09 | $40.38 | $39.91 | $40.03 | $28.69 | 47,083 |
| 2016-06-21 | $40.38 | $40.46 | $40.05 | $40.07 | $28.72 | 51,040 |
| 2016-06-20 | $40.38 | $40.83 | $40.03 | $40.15 | $28.78 | 61,209 |
| 2016-06-17 | $39.95 | $40.18 | $39.31 | $39.68 | $28.44 | 170,745 |
| 2016-06-16 | $39.48 | $39.91 | $39.04 | $39.89 | $28.59 | 89,628 |
| 2016-06-15 | $39.14 | $40.01 | $38.51 | $39.83 | $28.55 | 163,630 |
| 2016-06-14 | $38.41 | $39.36 | $38.00 | $39.06 | $28.00 | 172,318 |
| 2016-06-13 | $38.56 | $39.05 | $38.44 | $38.58 | $27.65 | 69,903 |
| 2016-06-10 | $38.91 | $39.20 | $38.69 | $38.90 | $27.88 | 97,256 |
| 2016-06-09 | $38.99 | $39.63 | $38.96 | $39.58 | $28.37 | 106,533 |
| 2016-06-08 | $39.12 | $39.33 | $38.59 | $39.24 | $28.13 | 63,279 |
| 2016-06-07 | $39.13 | $39.57 | $38.82 | $39.08 | $28.01 | 71,493 |
| 2016-06-06 | $39.00 | $39.53 | $39.00 | $39.13 | $28.05 | 88,970 |
| 2016-06-03 | $38.04 | $39.17 | $37.98 | $38.98 | $27.94 | 131,214 |
| 2016-06-02 | $38.06 | $38.37 | $37.73 | $38.35 | $27.49 | 70,064 |
| 2016-06-01 | $38.31 | $38.48 | $38.02 | $38.31 | $27.46 | 72,025 |
| 2016-05-31 | $38.57 | $38.90 | $38.27 | $38.59 | $27.66 | 76,172 |
| 2016-05-27 | $38.31 | $38.82 | $38.14 | $38.76 | $27.60 | 83,544 |
| 2016-05-26 | $38.58 | $38.58 | $38.07 | $38.31 | $27.28 | 38,063 |
| 2016-05-25 | $38.52 | $38.92 | $38.40 | $38.49 | $27.40 | 43,270 |
| 2016-05-24 | $38.06 | $39.08 | $38.06 | $38.58 | $27.47 | 63,340 |
| 2016-05-23 | $37.40 | $38.02 | $37.18 | $37.81 | $26.92 | 84,155 |
| 2016-05-20 | $37.27 | $37.77 | $37.18 | $37.37 | $26.61 | 60,387 |
| 2016-05-19 | $37.29 | $37.65 | $36.74 | $37.10 | $26.41 | 59,999 |
| 2016-05-18 | $37.01 | $38.03 | $37.01 | $37.42 | $26.64 | 146,050 |
| 2016-05-17 | $38.13 | $38.13 | $37.13 | $37.14 | $26.44 | 101,403 |
| 2016-05-16 | $38.18 | $38.79 | $38.16 | $38.30 | $27.27 | 108,828 |
| 2016-05-13 | $38.16 | $38.74 | $38.08 | $38.13 | $27.15 | 121,624 |
| 2016-05-12 | $37.70 | $38.44 | $37.42 | $38.22 | $27.21 | 129,235 |
| 2016-05-11 | $38.38 | $38.67 | $37.68 | $37.71 | $26.85 | 103,740 |
| 2016-05-10 | $38.71 | $39.16 | $38.40 | $38.60 | $27.48 | 151,418 |
| 2016-05-09 | $38.47 | $38.70 | $37.88 | $38.28 | $27.25 | 91,062 |
| 2016-05-06 | $38.47 | $38.70 | $37.89 | $38.56 | $27.45 | 119,106 |
| 2016-05-05 | $38.36 | $39.23 | $38.16 | $38.53 | $27.43 | 146,088 |
| 2016-05-04 | $39.00 | $39.38 | $38.17 | $38.28 | $27.25 | 150,111 |
| 2016-05-03 | $39.80 | $40.69 | $38.51 | $39.36 | $28.02 | 133,841 |
| 2016-05-02 | $39.31 | $40.66 | $39.17 | $40.30 | $28.69 | 135,639 |
| 2016-04-29 | $39.70 | $39.71 | $39.11 | $39.27 | $27.96 | 116,973 |
| 2016-04-28 | $41.06 | $41.19 | $39.64 | $39.74 | $28.29 | 149,670 |
| 2016-04-27 | $40.54 | $41.65 | $40.54 | $41.44 | $29.50 | 127,178 |
| 2016-04-26 | $40.96 | $41.15 | $40.41 | $40.71 | $28.99 | 91,310 |
| 2016-04-25 | $41.09 | $41.09 | $40.42 | $40.67 | $28.96 | 212,240 |
| 2016-04-22 | $41.00 | $42.16 | $41.00 | $41.19 | $29.33 | 160,375 |
| 2016-04-21 | $40.50 | $41.77 | $40.50 | $41.01 | $29.20 | 183,143 |
| 2016-04-20 | $41.78 | $42.31 | $41.47 | $41.96 | $29.88 | 221,925 |
| 2016-04-19 | $41.93 | $42.37 | $41.61 | $41.77 | $29.74 | 90,933 |
| 2016-04-18 | $41.01 | $41.93 | $40.95 | $41.75 | $29.73 | 98,699 |
| 2016-04-15 | $41.18 | $41.66 | $40.83 | $41.11 | $29.27 | 121,544 |
| 2016-04-14 | $41.08 | $41.50 | $40.84 | $41.24 | $29.36 | 153,545 |
| 2016-04-13 | $40.51 | $41.73 | $40.51 | $41.04 | $29.22 | 218,355 |
| 2016-04-12 | $39.90 | $40.40 | $39.79 | $40.05 | $28.52 | 214,922 |
| 2016-04-11 | $38.77 | $40.38 | $38.77 | $39.84 | $28.37 | 283,173 |
| 2016-04-08 | $37.80 | $38.09 | $37.33 | $38.02 | $27.07 | 104,841 |
| 2016-04-07 | $38.68 | $38.71 | $37.24 | $37.64 | $26.80 | 172,273 |
| 2016-04-06 | $38.54 | $39.08 | $38.54 | $38.88 | $27.68 | 132,850 |
| 2016-04-05 | $39.45 | $39.45 | $38.47 | $38.48 | $27.40 | 157,947 |
| 2016-04-04 | $39.65 | $39.87 | $39.17 | $39.84 | $28.37 | 134,527 |
| 2016-04-01 | $38.63 | $39.53 | $38.44 | $39.39 | $28.05 | 111,258 |
| 2016-03-31 | $38.97 | $39.63 | $38.88 | $38.92 | $27.71 | 136,773 |
| 2016-03-30 | $38.81 | $39.14 | $38.64 | $38.89 | $27.69 | 160,406 |
| 2016-03-29 | $37.33 | $38.71 | $36.80 | $38.68 | $27.54 | 199,618 |
| 2016-03-28 | $36.85 | $37.48 | $36.47 | $37.44 | $26.66 | 179,150 |
| 2016-03-24 | $36.79 | $36.92 | $36.22 | $36.80 | $26.20 | 90,644 |
| 2016-03-23 | $37.11 | $37.46 | $36.94 | $36.94 | $26.30 | 152,088 |
| 2016-03-22 | $37.03 | $37.44 | $36.65 | $37.22 | $26.50 | 169,336 |
| 2016-03-21 | $36.51 | $37.42 | $36.51 | $37.27 | $26.54 | 183,552 |
| 2016-03-18 | $36.22 | $36.68 | $35.88 | $36.65 | $26.09 | 171,371 |
| 2016-03-17 | $35.56 | $36.19 | $35.49 | $36.01 | $25.64 | 113,075 |
| 2016-03-16 | $35.00 | $36.00 | $34.28 | $35.72 | $25.43 | 128,858 |
| 2016-03-15 | $34.53 | $35.63 | $34.53 | $35.08 | $24.98 | 304,824 |
| 2016-03-14 | $33.37 | $34.21 | $32.99 | $33.52 | $23.87 | 64,255 |
| 2016-03-11 | $32.60 | $33.36 | $32.60 | $33.34 | $23.74 | 88,628 |
| 2016-03-10 | $32.55 | $32.68 | $31.86 | $32.26 | $22.97 | 79,873 |
| 2016-03-09 | $32.76 | $32.76 | $31.93 | $32.19 | $22.92 | 53,261 |
| 2016-03-08 | $33.49 | $33.81 | $32.57 | $32.60 | $23.21 | 75,327 |
| 2016-03-07 | $33.53 | $33.97 | $33.31 | $33.80 | $24.07 | 69,451 |
| 2016-03-04 | $33.02 | $34.02 | $32.76 | $34.01 | $24.03 | 159,550 |
| 2016-03-03 | $32.33 | $33.32 | $32.33 | $33.02 | $23.33 | 99,280 |
| 2016-03-02 | $31.81 | $32.34 | $31.67 | $32.34 | $22.85 | 63,885 |
| 2016-03-01 | $31.37 | $31.91 | $31.27 | $31.85 | $22.50 | 57,889 |
| 2016-02-29 | $31.47 | $31.93 | $31.08 | $31.12 | $21.99 | 109,892 |
| 2016-02-26 | $31.60 | $31.75 | $31.25 | $31.53 | $22.28 | 76,792 |
| 2016-02-25 | $31.25 | $31.49 | $30.65 | $31.31 | $22.12 | 90,077 |
| 2016-02-24 | $30.54 | $31.35 | $30.11 | $31.23 | $22.07 | 99,860 |
| 2016-02-23 | $30.44 | $30.94 | $30.39 | $30.91 | $21.84 | 121,443 |
| 2016-02-22 | $30.22 | $30.72 | $30.03 | $30.52 | $21.56 | 87,606 |
| 2016-02-19 | $29.74 | $29.99 | $29.48 | $29.68 | $20.97 | 158,603 |
| 2016-02-18 | $30.28 | $30.54 | $29.73 | $29.77 | $21.03 | 104,399 |
| 2016-02-17 | $29.87 | $30.57 | $29.87 | $30.23 | $21.36 | 188,834 |
| 2016-02-16 | $28.96 | $29.78 | $28.86 | $29.72 | $21.00 | 151,126 |
| 2016-02-12 | $28.23 | $28.76 | $27.99 | $28.51 | $20.14 | 101,171 |
| 2016-02-11 | $27.39 | $28.11 | $27.16 | $27.84 | $19.67 | 100,309 |
| 2016-02-10 | $28.99 | $29.04 | $27.97 | $28.05 | $19.82 | 111,505 |
| 2016-02-09 | $29.02 | $29.22 | $28.56 | $28.67 | $20.26 | 131,977 |
| 2016-02-08 | $29.26 | $30.20 | $29.26 | $29.50 | $20.84 | 293,082 |
| 2016-02-05 | $29.25 | $30.04 | $29.10 | $29.66 | $20.96 | 139,639 |
| 2016-02-04 | $28.80 | $29.50 | $28.80 | $29.30 | $20.70 | 87,929 |
| 2016-02-03 | $29.43 | $29.52 | $28.40 | $28.80 | $20.35 | 108,520 |
| 2016-02-02 | $29.39 | $29.69 | $29.00 | $29.23 | $20.65 | 200,195 |
| 2016-02-01 | $29.89 | $30.04 | $29.28 | $29.90 | $21.13 | 184,061 |
| 2016-01-29 | $28.76 | $30.25 | $28.67 | $30.22 | $21.35 | 188,052 |
| 2016-01-28 | $28.65 | $28.89 | $28.39 | $28.57 | $20.19 | 111,977 |
| 2016-01-27 | $28.44 | $29.16 | $28.20 | $28.37 | $20.04 | 115,223 |
| 2016-01-26 | $28.28 | $28.69 | $28.08 | $28.60 | $20.21 | 90,792 |
| 2016-01-25 | $28.91 | $28.91 | $27.96 | $28.09 | $19.85 | 151,638 |
| 2016-01-22 | $29.36 | $29.44 | $28.49 | $29.07 | $20.54 | 192,718 |
| 2016-01-21 | $28.99 | $30.97 | $28.77 | $29.38 | $20.76 | 271,263 |
| 2016-01-20 | $29.51 | $30.24 | $28.58 | $29.88 | $21.11 | 306,531 |
| 2016-01-19 | $29.54 | $29.92 | $29.02 | $29.79 | $21.05 | 257,097 |
| 2016-01-15 | $28.52 | $29.26 | $27.83 | $29.06 | $20.53 | 203,696 |
| 2016-01-14 | $27.23 | $28.46 | $26.72 | $28.30 | $20.00 | 137,753 |
| 2016-01-13 | $27.85 | $27.99 | $26.90 | $27.10 | $19.15 | 259,946 |
| 2016-01-12 | $28.32 | $28.36 | $27.33 | $27.77 | $19.62 | 152,769 |
| 2016-01-11 | $28.52 | $28.52 | $27.60 | $27.99 | $19.78 | 81,046 |
| 2016-01-08 | $29.33 | $29.57 | $28.20 | $28.24 | $19.95 | 112,350 |
| 2016-01-07 | $29.46 | $29.55 | $28.96 | $29.06 | $20.53 | 169,666 |
| 2016-01-06 | $29.65 | $30.39 | $29.59 | $29.98 | $21.18 | 224,456 |
| 2016-01-05 | $30.15 | $30.32 | $29.75 | $30.13 | $21.29 | 95,784 |
| 2016-01-04 | $29.86 | $30.17 | $29.30 | $30.09 | $21.26 | 249,871 |
| 2015-12-31 | $30.85 | $31.14 | $30.47 | $30.48 | $21.54 | 106,054 |
| 2015-12-30 | $31.29 | $31.47 | $30.95 | $31.21 | $22.05 | 81,108 |
| 2015-12-29 | $31.19 | $31.36 | $30.94 | $31.36 | $22.16 | 51,098 |
| 2015-12-28 | $30.96 | $31.01 | $30.60 | $30.93 | $21.85 | 33,696 |
| 2015-12-24 | $31.24 | $31.39 | $30.84 | $31.10 | $21.97 | 21,906 |
| 2015-12-23 | $30.70 | $31.25 | $30.35 | $31.21 | $22.05 | 62,863 |
| 2015-12-22 | $29.96 | $30.53 | $29.62 | $30.47 | $21.53 | 52,501 |
| 2015-12-21 | $30.52 | $30.57 | $29.55 | $29.85 | $21.09 | 103,683 |
| 2015-12-18 | $30.27 | $30.65 | $30.08 | $30.32 | $21.42 | 237,542 |
| 2015-12-17 | $30.58 | $30.65 | $30.07 | $30.48 | $21.54 | 119,625 |
| 2015-12-16 | $30.50 | $30.61 | $29.82 | $30.52 | $21.56 | 117,090 |
| 2015-12-15 | $29.92 | $30.42 | $29.76 | $30.18 | $21.32 | 100,414 |
| 2015-12-14 | $29.80 | $30.38 | $29.61 | $29.70 | $20.98 | 125,838 |
| 2015-12-11 | $30.42 | $30.48 | $29.47 | $29.80 | $21.06 | 119,644 |
| 2015-12-10 | $30.74 | $31.14 | $30.58 | $31.04 | $21.93 | 85,582 |
| 2015-12-09 | $30.80 | $31.23 | $30.36 | $30.79 | $21.75 | 87,701 |
| 2015-12-08 | $30.72 | $31.15 | $30.58 | $30.96 | $21.87 | 120,458 |
| 2015-12-07 | $31.59 | $32.00 | $30.91 | $31.07 | $21.95 | 92,006 |
| 2015-12-04 | $30.96 | $31.80 | $30.96 | $31.76 | $22.44 | 74,996 |
| 2015-12-03 | $31.05 | $31.19 | $30.64 | $30.90 | $21.83 | 497,359 |
| 2015-12-02 | $31.35 | $31.46 | $30.80 | $30.87 | $21.81 | 47,986 |
| 2015-12-01 | $31.04 | $31.29 | $30.90 | $31.27 | $22.09 | 58,757 |
| 2015-11-30 | $31.77 | $31.79 | $30.91 | $30.96 | $21.87 | 89,167 |
| 2015-11-27 | $31.18 | $31.71 | $31.13 | $31.67 | $22.38 | 66,932 |
| 2015-11-25 | $30.87 | $31.23 | $30.61 | $31.15 | $22.01 | 58,398 |
| 2015-11-24 | $30.73 | $30.97 | $30.35 | $30.88 | $21.82 | 69,875 |
| 2015-11-23 | $30.14 | $30.97 | $29.72 | $30.96 | $21.87 | 173,635 |
| 2015-11-20 | $30.71 | $30.95 | $30.41 | $30.69 | $21.17 | 291,021 |
| 2015-11-19 | $30.62 | $30.65 | $30.36 | $30.63 | $21.13 | 178,475 |
| 2015-11-18 | $29.96 | $30.60 | $29.88 | $30.56 | $21.08 | 155,715 |
| 2015-11-17 | $30.39 | $30.43 | $29.89 | $29.98 | $20.68 | 95,998 |
| 2015-11-16 | $29.53 | $30.50 | $29.25 | $30.42 | $20.98 | 89,527 |
| 2015-11-13 | $29.48 | $29.84 | $29.40 | $29.56 | $20.39 | 85,748 |
| 2015-11-12 | $29.77 | $29.84 | $29.34 | $29.53 | $20.37 | 63,916 |
| 2015-11-11 | $30.35 | $30.35 | $29.72 | $30.01 | $20.70 | 55,823 |
| 2015-11-10 | $30.45 | $30.55 | $29.73 | $30.29 | $20.90 | 127,133 |
| 2015-11-09 | $31.41 | $31.53 | $30.20 | $30.44 | $21.00 | 141,063 |
| 2015-11-06 | $31.50 | $31.64 | $31.11 | $31.42 | $21.67 | 144,577 |
| 2015-11-05 | $31.28 | $31.57 | $31.02 | $31.29 | $21.59 | 103,765 |
| 2015-11-04 | $31.08 | $31.59 | $31.07 | $31.29 | $21.59 | 91,776 |
| 2015-11-03 | $30.75 | $31.26 | $30.75 | $30.98 | $21.37 | 101,167 |
| 2015-11-02 | $30.62 | $31.01 | $30.50 | $30.88 | $21.30 | 86,106 |
| 2015-10-30 | $30.14 | $30.77 | $30.14 | $30.59 | $21.10 | 106,713 |
| 2015-10-29 | $30.86 | $31.24 | $30.13 | $30.19 | $20.83 | 179,323 |
| 2015-10-28 | $30.03 | $31.09 | $29.77 | $31.09 | $21.45 | 116,410 |
| 2015-10-27 | $30.27 | $30.28 | $29.46 | $29.99 | $20.69 | 118,391 |
| 2015-10-26 | $30.69 | $30.79 | $30.19 | $30.46 | $21.01 | 74,186 |
| 2015-10-23 | $30.65 | $31.11 | $30.35 | $30.69 | $21.17 | 153,378 |
| 2015-10-22 | $29.46 | $30.72 | $29.31 | $30.33 | $20.92 | 148,725 |
| 2015-10-21 | $29.46 | $29.72 | $29.23 | $29.31 | $20.22 | 151,593 |
| 2015-10-20 | $29.19 | $29.63 | $29.11 | $29.40 | $20.28 | 162,012 |
| 2015-10-19 | $29.48 | $29.64 | $28.89 | $29.19 | $20.14 | 278,336 |
| 2015-10-16 | $28.42 | $30.00 | $28.20 | $29.67 | $20.47 | 305,687 |
| 2015-10-15 | $26.85 | $28.66 | $25.84 | $28.28 | $19.51 | 287,906 |
| 2015-10-14 | $27.70 | $28.28 | $27.45 | $27.53 | $18.99 | 286,396 |
| 2015-10-13 | $27.95 | $28.32 | $27.71 | $27.79 | $19.17 | 191,510 |
| 2015-10-12 | $28.02 | $28.18 | $27.79 | $28.12 | $19.40 | 107,203 |
| 2015-10-09 | $27.83 | $28.35 | $27.72 | $27.99 | $19.31 | 246,970 |
| 2015-10-08 | $27.68 | $27.88 | $27.51 | $27.77 | $19.16 | 168,727 |
| 2015-10-07 | $27.32 | $28.02 | $27.20 | $27.79 | $19.17 | 201,989 |
| 2015-10-06 | $26.95 | $27.46 | $26.92 | $27.31 | $18.84 | 204,791 |
| 2015-10-05 | $26.62 | $27.31 | $26.33 | $26.93 | $18.58 | 454,050 |
| 2015-10-02 | $26.66 | $26.66 | $26.03 | $26.47 | $18.26 | 203,870 |
| 2015-10-01 | $27.51 | $27.60 | $26.92 | $26.98 | $18.61 | 142,501 |
| 2015-09-30 | $27.13 | $27.84 | $26.88 | $27.45 | $18.94 | 244,575 |
| 2015-09-29 | $27.33 | $27.53 | $26.63 | $26.84 | $18.52 | 152,004 |
| 2015-09-28 | $28.23 | $28.35 | $27.31 | $27.34 | $18.86 | 135,445 |
| 2015-09-25 | $28.57 | $28.80 | $28.30 | $28.41 | $19.60 | 152,666 |
| 2015-09-24 | $28.06 | $28.35 | $27.67 | $28.31 | $19.53 | 90,744 |
| 2015-09-23 | $28.57 | $28.68 | $28.13 | $28.33 | $19.54 | 48,759 |
| 2015-09-22 | $29.07 | $29.07 | $28.25 | $28.49 | $19.65 | 110,312 |
| 2015-09-21 | $29.05 | $29.62 | $29.01 | $29.48 | $20.34 | 119,400 |
| 2015-09-18 | $29.09 | $29.27 | $28.59 | $28.96 | $19.98 | 201,433 |
| 2015-09-17 | $29.53 | $30.02 | $29.47 | $29.52 | $20.36 | 101,316 |
| 2015-09-16 | $29.12 | $29.54 | $28.97 | $29.53 | $20.37 | 85,238 |
| 2015-09-15 | $28.36 | $29.29 | $28.19 | $29.10 | $20.07 | 87,162 |
| 2015-09-14 | $28.39 | $28.48 | $28.16 | $28.32 | $19.54 | 77,958 |
| 2015-09-11 | $28.06 | $28.50 | $27.77 | $28.42 | $19.61 | 102,130 |
| 2015-09-10 | $28.31 | $28.59 | $28.12 | $28.24 | $19.48 | 61,619 |
| 2015-09-09 | $29.35 | $29.35 | $28.32 | $28.36 | $19.56 | 226,012 |
| 2015-09-08 | $28.69 | $29.25 | $28.59 | $29.13 | $20.10 | 83,107 |
| 2015-09-04 | $28.13 | $28.45 | $28.08 | $28.27 | $19.50 | 144,013 |
| 2015-09-03 | $28.32 | $28.75 | $28.23 | $28.49 | $19.65 | 144,987 |
| 2015-09-02 | $28.53 | $29.03 | $28.07 | $28.28 | $19.51 | 106,762 |
| 2015-09-01 | $29.23 | $29.42 | $28.12 | $28.19 | $19.45 | 118,875 |
Cohen & Steers Inc (CNS) News Headlines
Recent Cohen & Steers Inc (CNS) News
Similar Companies to Cohen & Steers Inc (CNS) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |