Cheniere Energy Partners LP (CQP) Exchange: NYSE MKT
Data as of April 25, 2024
$48.42 ($0.26) 0.54%
Cheniere Energy Partners LP - Daily Information
Click for more stock information on Cheniere Energy Partners LP.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $48.00 |
| Previous Close | $48.42 |
| High | $48.48 |
| Low | $47.60 |
| Adjusted Open | $48.00 |
| Previous Adjusted Close | $48.42 |
| Adjusted High | $48.48 |
| Adjusted Low | $47.60 |
About Cheniere Energy Partners LP (CQP)
Cheniere Energy Partners, L.P., through its subsidiary, Sabine Pass LNG, L.P., owns and operates the Sabine Pass liquefied natural gas (LNG) terminal located on the Sabine Pass deep water shipping channel. The Sabine Pass LNG terminal has regasification facilities that include infrastructure of five LNG storage tanks with capacity of approximately 16.9 billion cubic feet equivalent; two docks that accommodate vessels of up to 266,000 cubic meters; and vaporizers with regasification capacity of approximately 4.0 billion cubic feet per day. It also owns the Creole Trail Pipeline, a 94-mile pipeline interconnecting the Sabine Pass LNG terminal with various interstate pipelines. Cheniere Energy Partners GP, LLC serves as the general partner of Cheniere Energy Partners, L.P. The company was founded in 2003 and is based in Houston, Texas. Cheniere Energy Partners, L.P. is subsidiary of Cheniere Energy, Inc.
Invest in Cheniere Energy Partners LP (CQP)
Historical Stock Data for Cheniere Energy Partners LP (CQP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $48.00 | $48.48 | $47.60 | $48.42 | $48.42 | 154,942 |
| 2024-04-24 | $48.16 | $48.28 | $47.56 | $48.16 | $48.16 | 209,238 |
| 2024-04-23 | $48.59 | $48.77 | $47.75 | $47.97 | $47.97 | 186,004 |
| 2024-04-22 | $49.30 | $49.38 | $48.52 | $48.66 | $48.66 | 269,304 |
| 2024-04-19 | $48.74 | $49.83 | $48.47 | $49.33 | $49.33 | 267,225 |
| 2024-04-18 | $46.72 | $48.77 | $46.69 | $48.74 | $48.74 | 373,384 |
| 2024-04-17 | $46.70 | $46.86 | $46.12 | $46.65 | $46.65 | 183,808 |
| 2024-04-16 | $46.15 | $46.71 | $45.51 | $46.67 | $46.67 | 211,138 |
| 2024-04-15 | $46.50 | $46.85 | $46.09 | $46.15 | $46.15 | 293,059 |
| 2024-04-12 | $47.01 | $47.50 | $46.31 | $46.70 | $46.70 | 338,518 |
| 2024-04-11 | $47.09 | $47.46 | $46.51 | $47.01 | $47.01 | 209,726 |
| 2024-04-10 | $47.62 | $47.62 | $47.09 | $47.09 | $47.09 | 227,533 |
| 2024-04-09 | $48.19 | $48.38 | $47.06 | $47.56 | $47.56 | 328,237 |
| 2024-04-08 | $48.42 | $48.73 | $47.89 | $47.90 | $47.90 | 154,722 |
| 2024-04-05 | $49.70 | $49.70 | $48.37 | $48.42 | $48.42 | 157,691 |
| 2024-04-04 | $50.25 | $50.65 | $49.29 | $49.30 | $49.30 | 86,089 |
| 2024-04-03 | $49.70 | $50.21 | $49.51 | $50.21 | $50.21 | 94,352 |
| 2024-04-02 | $49.42 | $50.13 | $49.38 | $49.60 | $49.60 | 78,276 |
| 2024-04-01 | $49.48 | $49.64 | $49.28 | $49.40 | $49.40 | 70,697 |
| 2024-03-28 | $49.07 | $49.81 | $49.07 | $49.39 | $49.39 | 153,660 |
| 2024-03-27 | $48.76 | $49.23 | $48.76 | $49.10 | $49.10 | 77,449 |
| 2024-03-26 | $49.88 | $49.88 | $48.51 | $48.76 | $48.76 | 123,920 |
| 2024-03-25 | $49.75 | $50.25 | $49.30 | $49.55 | $49.55 | 101,657 |
| 2024-03-22 | $50.93 | $50.93 | $49.11 | $49.36 | $49.36 | 154,226 |
| 2024-03-21 | $50.23 | $50.68 | $50.03 | $50.58 | $50.58 | 131,148 |
| 2024-03-20 | $49.32 | $50.25 | $49.03 | $50.25 | $50.25 | 259,382 |
| 2024-03-19 | $48.46 | $49.28 | $48.31 | $49.20 | $49.20 | 203,774 |
| 2024-03-18 | $48.92 | $48.92 | $48.03 | $48.24 | $48.24 | 109,330 |
| 2024-03-15 | $47.81 | $48.56 | $47.81 | $48.53 | $48.53 | 414,374 |
| 2024-03-14 | $48.44 | $48.44 | $47.78 | $47.84 | $47.84 | 250,534 |
| 2024-03-13 | $48.52 | $49.32 | $48.14 | $48.15 | $48.15 | 154,521 |
| 2024-03-12 | $49.02 | $49.13 | $48.52 | $48.55 | $48.55 | 95,754 |
| 2024-03-11 | $48.90 | $49.23 | $48.29 | $48.96 | $48.96 | 120,100 |
| 2024-03-08 | $49.07 | $49.72 | $48.37 | $48.84 | $48.84 | 198,225 |
| 2024-03-07 | $49.44 | $49.75 | $48.24 | $48.66 | $48.66 | 320,662 |
| 2024-03-06 | $49.39 | $50.00 | $49.14 | $49.44 | $49.44 | 207,554 |
| 2024-03-05 | $48.96 | $49.61 | $48.71 | $48.74 | $48.74 | 193,235 |
| 2024-03-04 | $48.62 | $49.67 | $48.51 | $48.91 | $48.91 | 188,796 |
| 2024-03-01 | $48.65 | $49.17 | $48.44 | $48.64 | $48.64 | 138,385 |
| 2024-02-29 | $49.35 | $49.72 | $48.46 | $48.62 | $48.62 | 242,260 |
| 2024-02-28 | $50.10 | $50.34 | $49.25 | $49.34 | $49.34 | 266,856 |
| 2024-02-27 | $51.01 | $51.40 | $49.72 | $50.15 | $50.15 | 199,634 |
| 2024-02-26 | $51.93 | $52.22 | $50.71 | $50.95 | $50.95 | 194,567 |
| 2024-02-23 | $51.21 | $52.33 | $51.11 | $51.98 | $51.98 | 137,076 |
| 2024-02-22 | $52.75 | $52.77 | $51.09 | $51.20 | $51.20 | 254,630 |
| 2024-02-21 | $52.22 | $52.94 | $52.00 | $52.77 | $52.77 | 156,649 |
| 2024-02-20 | $52.33 | $52.33 | $51.46 | $52.12 | $52.12 | 182,347 |
| 2024-02-16 | $51.51 | $52.44 | $51.36 | $52.01 | $52.01 | 149,628 |
| 2024-02-15 | $50.43 | $51.93 | $50.43 | $51.51 | $51.51 | 136,896 |
| 2024-02-14 | $50.46 | $51.03 | $50.21 | $50.75 | $50.75 | 165,988 |
| 2024-02-13 | $51.56 | $51.89 | $50.17 | $50.18 | $50.18 | 230,981 |
| 2024-02-12 | $49.92 | $51.50 | $49.92 | $51.15 | $51.15 | 173,946 |
| 2024-02-09 | $50.03 | $50.30 | $49.61 | $50.00 | $50.00 | 167,238 |
| 2024-02-08 | $49.52 | $50.50 | $49.52 | $49.80 | $49.80 | 548,304 |
| 2024-02-07 | $49.72 | $50.13 | $49.41 | $49.62 | $49.62 | 181,028 |
| 2024-02-06 | $50.50 | $50.55 | $49.54 | $49.54 | $49.54 | 229,221 |
| 2024-02-05 | $51.80 | $51.85 | $50.75 | $51.35 | $51.08 | 342,729 |
| 2024-02-02 | $52.99 | $53.02 | $51.87 | $51.88 | $51.61 | 251,329 |
| 2024-02-01 | $52.61 | $54.47 | $52.61 | $52.99 | $52.71 | 308,872 |
| 2024-01-31 | $54.74 | $54.74 | $52.59 | $52.92 | $52.64 | 332,867 |
| 2024-01-30 | $54.51 | $54.98 | $53.68 | $54.98 | $54.69 | 224,818 |
| 2024-01-29 | $53.75 | $54.36 | $53.07 | $54.35 | $54.07 | 129,296 |
| 2024-01-26 | $52.31 | $53.62 | $52.30 | $53.49 | $53.49 | 152,199 |
| 2024-01-25 | $52.00 | $52.84 | $51.80 | $52.65 | $52.65 | 147,112 |
| 2024-01-24 | $51.50 | $51.98 | $51.04 | $51.65 | $51.65 | 125,536 |
| 2024-01-23 | $50.57 | $51.33 | $50.57 | $51.19 | $51.19 | 97,467 |
| 2024-01-22 | $50.69 | $51.32 | $50.38 | $50.54 | $50.54 | 198,103 |
| 2024-01-19 | $50.96 | $51.15 | $50.25 | $50.43 | $50.43 | 159,819 |
| 2024-01-18 | $50.92 | $51.24 | $50.55 | $51.07 | $51.07 | 147,148 |
| 2024-01-17 | $51.20 | $51.48 | $50.44 | $51.21 | $51.21 | 188,427 |
| 2024-01-16 | $52.75 | $52.75 | $51.20 | $51.55 | $51.55 | 192,617 |
| 2024-01-12 | $52.54 | $52.97 | $51.75 | $52.50 | $52.50 | 136,334 |
| 2024-01-11 | $52.61 | $52.61 | $51.80 | $52.17 | $52.17 | 129,619 |
| 2024-01-10 | $52.24 | $52.45 | $51.76 | $52.45 | $52.45 | 79,216 |
| 2024-01-09 | $51.50 | $52.21 | $51.02 | $52.21 | $52.21 | 66,379 |
| 2024-01-08 | $52.59 | $52.61 | $51.20 | $51.58 | $51.58 | 89,879 |
| 2024-01-05 | $52.67 | $54.30 | $52.62 | $53.00 | $53.00 | 201,011 |
| 2024-01-04 | $52.75 | $54.30 | $52.43 | $52.68 | $52.68 | 223,868 |
| 2024-01-03 | $52.18 | $53.00 | $51.47 | $52.58 | $52.58 | 189,593 |
| 2024-01-02 | $49.50 | $51.50 | $48.93 | $51.30 | $51.30 | 248,676 |
| 2023-12-29 | $51.50 | $51.50 | $48.50 | $49.79 | $49.79 | 456,876 |
| 2023-12-28 | $50.84 | $51.95 | $50.34 | $50.34 | $50.34 | 242,597 |
| 2023-12-27 | $51.84 | $52.25 | $50.73 | $50.96 | $50.96 | 92,478 |
| 2023-12-26 | $52.20 | $52.67 | $51.93 | $51.93 | $51.93 | 85,148 |
| 2023-12-22 | $53.81 | $54.25 | $51.84 | $52.05 | $52.05 | 172,752 |
| 2023-12-21 | $53.22 | $54.46 | $53.00 | $54.01 | $54.01 | 146,804 |
| 2023-12-20 | $54.96 | $55.01 | $53.39 | $53.52 | $53.52 | 197,374 |
| 2023-12-19 | $52.87 | $54.69 | $52.87 | $54.40 | $54.40 | 136,005 |
| 2023-12-18 | $51.55 | $53.49 | $51.33 | $52.69 | $52.69 | 299,457 |
| 2023-12-15 | $52.80 | $53.14 | $50.08 | $50.08 | $50.08 | 1,084,682 |
| 2023-12-14 | $53.65 | $54.94 | $52.61 | $53.14 | $53.14 | 247,966 |
| 2023-12-13 | $54.05 | $54.37 | $52.72 | $53.35 | $53.35 | 377,542 |
| 2023-12-12 | $55.30 | $55.67 | $54.27 | $54.41 | $54.41 | 321,760 |
| 2023-12-11 | $58.10 | $58.62 | $55.48 | $55.78 | $55.78 | 356,995 |
| 2023-12-08 | $59.50 | $59.99 | $58.12 | $58.31 | $58.31 | 256,999 |
| 2023-12-07 | $58.23 | $59.42 | $58.02 | $59.30 | $59.30 | 187,859 |
| 2023-12-06 | $60.36 | $60.98 | $58.03 | $58.03 | $58.03 | 246,868 |
| 2023-12-05 | $60.33 | $60.85 | $59.96 | $60.85 | $60.85 | 147,800 |
| 2023-12-04 | $59.84 | $61.46 | $59.84 | $60.87 | $60.87 | 154,866 |
| 2023-12-01 | $61.25 | $61.74 | $59.75 | $60.38 | $60.38 | 313,385 |
| 2023-11-30 | $61.15 | $62.34 | $60.17 | $61.74 | $61.74 | 743,447 |
| 2023-11-29 | $59.17 | $61.15 | $58.71 | $60.77 | $60.77 | 276,613 |
| 2023-11-28 | $58.30 | $59.00 | $57.83 | $59.00 | $59.00 | 136,218 |
| 2023-11-27 | $58.75 | $59.00 | $58.25 | $58.25 | $58.25 | 102,646 |
| 2023-11-24 | $58.28 | $58.88 | $58.03 | $58.88 | $58.88 | 99,506 |
| 2023-11-22 | $57.35 | $58.65 | $57.35 | $58.30 | $58.30 | 94,006 |
| 2023-11-21 | $57.93 | $58.72 | $57.34 | $57.68 | $57.68 | 100,025 |
| 2023-11-20 | $59.20 | $59.45 | $57.32 | $57.94 | $57.94 | 141,402 |
| 2023-11-17 | $57.66 | $59.34 | $57.66 | $59.34 | $59.34 | 180,705 |
| 2023-11-16 | $57.98 | $58.42 | $57.41 | $57.65 | $57.65 | 151,038 |
| 2023-11-15 | $57.95 | $59.58 | $57.25 | $58.45 | $58.45 | 178,007 |
| 2023-11-14 | $58.13 | $58.48 | $57.10 | $57.90 | $57.90 | 130,014 |
| 2023-11-13 | $56.08 | $57.82 | $55.98 | $57.63 | $57.63 | 260,036 |
| 2023-11-10 | $57.73 | $57.96 | $56.03 | $56.33 | $56.33 | 217,891 |
| 2023-11-09 | $57.15 | $57.92 | $56.89 | $57.34 | $57.34 | 99,136 |
| 2023-11-08 | $58.17 | $58.17 | $56.15 | $57.33 | $57.33 | 230,138 |
| 2023-11-07 | $55.67 | $57.86 | $55.23 | $57.86 | $57.86 | 97,681 |
| 2023-11-06 | $57.62 | $58.37 | $56.52 | $56.61 | $56.61 | 146,165 |
| 2023-11-03 | $57.55 | $57.87 | $56.01 | $57.87 | $57.87 | 234,698 |
| 2023-11-02 | $57.16 | $59.22 | $56.65 | $58.62 | $57.59 | 204,306 |
| 2023-11-01 | $55.81 | $57.92 | $55.25 | $56.86 | $55.87 | 311,443 |
| 2023-10-31 | $54.92 | $55.85 | $54.75 | $55.76 | $54.78 | 118,977 |
| 2023-10-30 | $54.82 | $55.39 | $54.34 | $54.88 | $53.92 | 99,512 |
| 2023-10-27 | $54.75 | $55.03 | $53.60 | $54.65 | $53.69 | 101,313 |
| 2023-10-26 | $54.86 | $55.54 | $54.57 | $55.03 | $54.07 | 77,162 |
| 2023-10-25 | $55.31 | $55.99 | $54.74 | $55.21 | $54.24 | 100,116 |
| 2023-10-24 | $54.84 | $56.01 | $54.62 | $55.64 | $54.67 | 82,633 |
| 2023-10-23 | $55.34 | $55.91 | $54.55 | $54.55 | $53.60 | 78,567 |
| 2023-10-20 | $55.00 | $55.88 | $54.35 | $55.34 | $55.34 | 76,966 |
| 2023-10-19 | $55.27 | $55.46 | $54.13 | $54.99 | $54.99 | 150,171 |
| 2023-10-18 | $55.00 | $55.48 | $53.80 | $55.38 | $55.38 | 196,443 |
| 2023-10-17 | $54.43 | $55.50 | $54.16 | $54.46 | $54.46 | 195,512 |
| 2023-10-16 | $54.61 | $54.93 | $54.10 | $54.86 | $54.86 | 498,886 |
| 2023-10-13 | $54.09 | $54.94 | $53.58 | $54.84 | $54.84 | 353,156 |
| 2023-10-12 | $53.85 | $54.43 | $53.06 | $53.93 | $53.93 | 307,428 |
| 2023-10-11 | $53.95 | $55.20 | $53.44 | $53.78 | $53.78 | 224,086 |
| 2023-10-10 | $54.98 | $55.52 | $54.50 | $54.74 | $54.74 | 133,719 |
| 2023-10-09 | $52.20 | $55.21 | $52.20 | $55.19 | $55.19 | 151,215 |
| 2023-10-06 | $51.60 | $53.00 | $51.16 | $52.17 | $52.17 | 125,531 |
| 2023-10-05 | $51.47 | $52.94 | $51.31 | $52.68 | $52.68 | 227,549 |
| 2023-10-04 | $52.87 | $53.02 | $50.76 | $51.35 | $51.35 | 159,370 |
| 2023-10-03 | $54.17 | $54.32 | $52.77 | $53.10 | $53.10 | 144,850 |
| 2023-10-02 | $54.67 | $54.67 | $52.89 | $53.81 | $53.81 | 320,500 |
| 2023-09-29 | $54.57 | $55.10 | $54.01 | $54.19 | $54.19 | 254,820 |
| 2023-09-28 | $56.32 | $57.43 | $53.96 | $54.57 | $54.57 | 279,423 |
| 2023-09-27 | $56.71 | $57.90 | $56.64 | $56.77 | $56.77 | 154,353 |
| 2023-09-26 | $56.00 | $57.36 | $56.00 | $56.45 | $56.45 | 105,418 |
| 2023-09-25 | $55.07 | $57.87 | $54.93 | $57.03 | $57.03 | 627,296 |
| 2023-09-22 | $56.07 | $56.90 | $53.00 | $55.23 | $55.23 | 1,972,795 |
| 2023-09-21 | $57.50 | $58.77 | $56.29 | $56.51 | $56.51 | 414,438 |
| 2023-09-20 | $55.32 | $57.74 | $55.23 | $57.22 | $57.22 | 504,927 |
| 2023-09-19 | $54.89 | $55.65 | $54.23 | $55.18 | $55.18 | 272,682 |
| 2023-09-18 | $53.72 | $54.62 | $53.15 | $54.62 | $54.62 | 144,486 |
| 2023-09-15 | $54.66 | $54.66 | $52.85 | $53.07 | $53.07 | 411,902 |
| 2023-09-14 | $54.57 | $54.89 | $53.79 | $54.61 | $54.61 | 104,149 |
| 2023-09-13 | $54.40 | $54.40 | $53.02 | $53.64 | $53.64 | 68,464 |
| 2023-09-12 | $53.48 | $53.85 | $53.14 | $53.82 | $53.82 | 76,373 |
| 2023-09-11 | $54.00 | $54.00 | $52.63 | $52.98 | $52.98 | 77,824 |
| 2023-09-08 | $53.41 | $53.85 | $52.85 | $53.60 | $53.60 | 121,830 |
| 2023-09-07 | $52.16 | $53.59 | $52.16 | $53.26 | $53.26 | 104,818 |
| 2023-09-06 | $53.26 | $53.75 | $52.19 | $52.32 | $52.32 | 154,970 |
| 2023-09-05 | $53.75 | $54.26 | $53.19 | $53.36 | $53.36 | 171,987 |
| 2023-09-01 | $52.52 | $53.75 | $52.45 | $53.75 | $53.75 | 157,048 |
| 2023-08-31 | $51.81 | $52.82 | $51.49 | $51.90 | $51.90 | 176,253 |
| 2023-08-30 | $52.10 | $52.18 | $51.31 | $52.01 | $52.01 | 88,005 |
| 2023-08-29 | $51.14 | $52.06 | $51.01 | $52.06 | $52.06 | 89,165 |
| 2023-08-28 | $50.92 | $51.72 | $50.87 | $51.59 | $51.59 | 82,845 |
| 2023-08-25 | $50.24 | $51.11 | $50.00 | $50.87 | $50.87 | 80,989 |
| 2023-08-24 | $50.24 | $50.67 | $50.24 | $50.41 | $50.41 | 99,517 |
| 2023-08-23 | $50.84 | $51.30 | $50.02 | $50.75 | $50.75 | 98,915 |
| 2023-08-22 | $51.18 | $51.29 | $50.40 | $51.28 | $51.28 | 96,484 |
| 2023-08-21 | $51.00 | $51.39 | $50.17 | $51.39 | $51.39 | 112,412 |
| 2023-08-18 | $49.98 | $51.26 | $49.76 | $50.99 | $50.99 | 157,870 |
| 2023-08-17 | $50.43 | $50.72 | $49.78 | $50.05 | $50.05 | 80,309 |
| 2023-08-16 | $48.88 | $50.54 | $48.88 | $50.01 | $50.01 | 484,533 |
| 2023-08-15 | $49.47 | $49.80 | $48.90 | $48.90 | $48.90 | 136,089 |
| 2023-08-14 | $49.77 | $49.85 | $48.66 | $49.75 | $49.75 | 234,726 |
| 2023-08-11 | $48.66 | $49.85 | $48.66 | $49.85 | $49.85 | 130,855 |
| 2023-08-10 | $50.50 | $50.52 | $48.66 | $48.72 | $48.72 | 126,958 |
| 2023-08-09 | $50.67 | $50.68 | $49.32 | $49.45 | $49.45 | 164,518 |
| 2023-08-08 | $50.50 | $50.66 | $48.97 | $49.48 | $49.48 | 372,095 |
| 2023-08-07 | $50.00 | $50.84 | $49.96 | $50.61 | $50.61 | 160,052 |
| 2023-08-04 | $51.42 | $52.31 | $49.54 | $49.94 | $49.94 | 237,609 |
| 2023-08-03 | $51.60 | $52.98 | $51.60 | $52.25 | $51.19 | 212,910 |
| 2023-08-02 | $52.40 | $52.40 | $50.76 | $51.57 | $50.53 | 115,432 |
| 2023-08-01 | $51.81 | $52.23 | $51.15 | $51.98 | $50.93 | 108,971 |
| 2023-07-31 | $51.38 | $52.74 | $51.31 | $51.65 | $50.61 | 127,422 |
| 2023-07-28 | $51.32 | $51.55 | $51.02 | $51.36 | $50.32 | 54,215 |
| 2023-07-27 | $51.10 | $52.03 | $51.00 | $51.31 | $50.27 | 68,905 |
| 2023-07-26 | $51.21 | $51.80 | $50.58 | $51.24 | $50.20 | 66,037 |
| 2023-07-25 | $51.71 | $52.00 | $50.71 | $51.54 | $50.50 | 76,761 |
| 2023-07-24 | $50.68 | $51.60 | $50.68 | $51.52 | $50.48 | 85,570 |
| 2023-07-21 | $50.41 | $51.35 | $50.25 | $50.68 | $49.66 | 82,594 |
| 2023-07-20 | $50.11 | $50.51 | $49.33 | $50.10 | $49.09 | 79,151 |
| 2023-07-19 | $49.65 | $50.50 | $49.02 | $49.56 | $48.56 | 161,930 |
| 2023-07-18 | $48.21 | $49.33 | $48.21 | $49.22 | $48.23 | 89,508 |
| 2023-07-17 | $48.44 | $48.65 | $48.19 | $48.34 | $47.36 | 58,775 |
| 2023-07-14 | $48.96 | $48.96 | $47.58 | $48.04 | $47.07 | 150,981 |
| 2023-07-13 | $48.16 | $48.55 | $47.75 | $48.51 | $48.51 | 126,419 |
| 2023-07-12 | $47.55 | $48.15 | $47.16 | $48.09 | $48.09 | 102,537 |
| 2023-07-11 | $46.68 | $47.27 | $46.50 | $47.18 | $47.18 | 83,964 |
| 2023-07-10 | $46.15 | $46.58 | $45.99 | $46.40 | $46.40 | 127,335 |
| 2023-07-07 | $45.81 | $46.50 | $45.81 | $46.23 | $46.23 | 56,813 |
| 2023-07-06 | $46.01 | $46.70 | $45.85 | $46.04 | $46.04 | 64,025 |
| 2023-07-05 | $46.59 | $46.75 | $46.21 | $46.24 | $46.24 | 44,400 |
| 2023-07-03 | $46.63 | $46.95 | $46.50 | $46.62 | $46.62 | 22,358 |
| 2023-06-30 | $46.21 | $47.00 | $45.73 | $46.14 | $46.14 | 131,408 |
| 2023-06-29 | $45.95 | $46.42 | $45.66 | $46.00 | $46.00 | 93,766 |
| 2023-06-28 | $45.52 | $46.13 | $45.30 | $45.86 | $45.86 | 54,656 |
| 2023-06-27 | $46.13 | $46.13 | $45.54 | $45.55 | $45.55 | 34,603 |
| 2023-06-26 | $46.00 | $46.20 | $45.65 | $45.99 | $45.99 | 153,476 |
| 2023-06-23 | $45.70 | $46.06 | $45.70 | $45.96 | $45.96 | 111,893 |
| 2023-06-22 | $45.50 | $46.29 | $45.31 | $46.05 | $46.05 | 136,359 |
| 2023-06-21 | $45.94 | $47.10 | $45.63 | $45.88 | $45.88 | 63,033 |
| 2023-06-20 | $47.08 | $47.08 | $45.21 | $46.40 | $46.40 | 177,687 |
| 2023-06-16 | $45.72 | $47.21 | $45.72 | $47.07 | $47.07 | 595,751 |
| 2023-06-15 | $45.30 | $45.92 | $45.03 | $45.82 | $45.82 | 231,345 |
| 2023-06-14 | $44.52 | $45.32 | $44.11 | $45.30 | $45.30 | 213,554 |
| 2023-06-13 | $44.10 | $44.85 | $44.04 | $44.33 | $44.33 | 103,509 |
| 2023-06-12 | $44.47 | $44.98 | $43.80 | $43.99 | $43.99 | 168,899 |
| 2023-06-09 | $45.67 | $45.67 | $44.11 | $44.25 | $44.25 | 154,773 |
| 2023-06-08 | $44.50 | $45.88 | $44.34 | $45.34 | $45.34 | 270,836 |
| 2023-06-07 | $44.70 | $45.89 | $44.28 | $44.87 | $44.87 | 106,579 |
| 2023-06-06 | $43.64 | $45.32 | $43.64 | $44.02 | $44.02 | 128,362 |
| 2023-06-05 | $45.66 | $45.66 | $43.84 | $43.84 | $43.84 | 116,500 |
| 2023-06-02 | $45.23 | $45.79 | $44.86 | $45.04 | $45.04 | 110,955 |
| 2023-06-01 | $43.42 | $45.70 | $43.42 | $45.03 | $45.03 | 87,157 |
| 2023-05-31 | $44.52 | $46.50 | $43.81 | $44.45 | $44.45 | 241,510 |
| 2023-05-30 | $45.74 | $45.74 | $44.31 | $44.68 | $44.68 | 167,314 |
| 2023-05-26 | $45.96 | $46.93 | $44.82 | $44.91 | $44.91 | 243,337 |
| 2023-05-25 | $45.71 | $46.32 | $45.71 | $46.14 | $46.14 | 108,683 |
| 2023-05-24 | $46.98 | $46.98 | $45.99 | $46.29 | $46.29 | 153,674 |
| 2023-05-23 | $47.01 | $47.33 | $46.60 | $46.84 | $46.84 | 75,229 |
| 2023-05-22 | $46.00 | $47.15 | $46.00 | $46.85 | $46.85 | 82,321 |
| 2023-05-19 | $47.33 | $47.60 | $46.25 | $46.25 | $46.25 | 212,518 |
| 2023-05-18 | $47.17 | $47.69 | $46.91 | $47.15 | $47.15 | 150,488 |
| 2023-05-17 | $47.65 | $47.79 | $46.92 | $46.95 | $46.95 | 119,511 |
| 2023-05-16 | $47.34 | $50.00 | $47.34 | $47.65 | $47.65 | 322,654 |
| 2023-05-15 | $46.64 | $48.93 | $45.91 | $47.44 | $47.44 | 326,366 |
| 2023-05-12 | $45.76 | $46.89 | $45.38 | $45.85 | $45.85 | 102,225 |
| 2023-05-11 | $46.81 | $46.98 | $45.70 | $45.94 | $45.94 | 114,566 |
| 2023-05-10 | $46.15 | $46.56 | $45.20 | $46.53 | $46.53 | 124,740 |
| 2023-05-09 | $44.14 | $46.24 | $44.14 | $45.71 | $45.71 | 84,576 |
| 2023-05-08 | $45.83 | $46.67 | $44.57 | $45.00 | $45.00 | 208,848 |
| 2023-05-05 | $44.13 | $45.75 | $44.13 | $45.75 | $45.75 | 133,252 |
| 2023-05-04 | $44.35 | $45.27 | $43.93 | $44.80 | $43.81 | 185,848 |
| 2023-05-03 | $45.55 | $45.60 | $44.48 | $44.72 | $44.72 | 162,069 |
| 2023-05-02 | $46.15 | $46.37 | $44.00 | $44.83 | $44.83 | 204,898 |
| 2023-05-01 | $45.62 | $46.72 | $45.62 | $45.72 | $45.72 | 114,689 |
| 2023-04-28 | $44.50 | $45.80 | $44.50 | $45.61 | $45.61 | 96,484 |
| 2023-04-27 | $45.35 | $45.82 | $44.55 | $44.57 | $44.57 | 133,835 |
| 2023-04-26 | $45.10 | $45.63 | $44.60 | $45.26 | $45.26 | 72,936 |
| 2023-04-25 | $46.81 | $46.81 | $45.07 | $45.12 | $45.12 | 75,506 |
| 2023-04-24 | $45.72 | $46.96 | $45.60 | $46.57 | $46.57 | 139,967 |
| 2023-04-21 | $46.42 | $46.42 | $45.50 | $45.99 | $45.99 | 42,000 |
| 2023-04-20 | $46.45 | $46.45 | $45.55 | $45.96 | $45.96 | 84,717 |
| 2023-04-19 | $45.65 | $46.49 | $45.14 | $46.38 | $46.38 | 106,145 |
| 2023-04-18 | $46.35 | $46.58 | $45.55 | $46.36 | $46.36 | 79,248 |
| 2023-04-17 | $47.05 | $47.07 | $46.31 | $46.57 | $46.57 | 50,989 |
| 2023-04-14 | $46.78 | $47.10 | $46.26 | $46.66 | $46.66 | 57,983 |
| 2023-04-13 | $47.84 | $47.85 | $46.71 | $46.73 | $46.73 | 76,497 |
| 2023-04-12 | $48.35 | $48.35 | $47.47 | $47.52 | $47.52 | 58,171 |
| 2023-04-11 | $47.43 | $48.21 | $47.32 | $47.81 | $47.81 | 70,826 |
| 2023-04-10 | $46.79 | $47.66 | $46.53 | $47.23 | $47.23 | 361,018 |
| 2023-04-06 | $46.63 | $47.13 | $46.34 | $46.52 | $46.52 | 102,554 |
| 2023-04-05 | $47.47 | $47.56 | $46.50 | $47.00 | $47.00 | 53,913 |
| 2023-04-04 | $47.97 | $47.97 | $46.56 | $47.33 | $47.33 | 143,045 |
| 2023-04-03 | $48.00 | $48.18 | $47.10 | $47.46 | $47.46 | 100,965 |
| 2023-03-31 | $47.42 | $47.68 | $46.77 | $47.32 | $47.32 | 168,293 |
| 2023-03-30 | $47.95 | $47.95 | $46.81 | $47.47 | $47.47 | 185,447 |
| 2023-03-29 | $47.06 | $47.69 | $46.76 | $47.25 | $47.25 | 132,287 |
| 2023-03-28 | $46.00 | $47.15 | $46.00 | $47.05 | $47.05 | 144,863 |
| 2023-03-27 | $46.00 | $46.20 | $44.07 | $45.87 | $45.87 | 199,237 |
| 2023-03-24 | $43.71 | $44.54 | $43.25 | $43.89 | $43.89 | 95,106 |
| 2023-03-23 | $44.76 | $45.40 | $43.66 | $43.81 | $43.81 | 133,572 |
| 2023-03-22 | $44.90 | $46.58 | $44.49 | $44.69 | $44.69 | 328,737 |
| 2023-03-21 | $44.26 | $45.23 | $43.64 | $44.69 | $44.69 | 176,101 |
| 2023-03-20 | $42.96 | $44.08 | $42.96 | $43.18 | $43.18 | 170,986 |
| 2023-03-17 | $45.26 | $45.81 | $43.04 | $43.14 | $43.14 | 1,955,262 |
| 2023-03-16 | $44.35 | $46.18 | $43.03 | $46.00 | $46.00 | 398,613 |
| 2023-03-15 | $46.32 | $46.43 | $43.79 | $44.21 | $44.21 | 356,557 |
| 2023-03-14 | $48.49 | $48.72 | $46.72 | $46.97 | $46.97 | 217,706 |
| 2023-03-13 | $46.70 | $49.00 | $46.59 | $47.84 | $47.84 | 327,857 |
| 2023-03-10 | $48.99 | $49.70 | $47.74 | $48.13 | $48.13 | 301,824 |
| 2023-03-09 | $49.98 | $49.98 | $48.97 | $49.01 | $49.01 | 180,426 |
| 2023-03-08 | $49.43 | $49.87 | $48.98 | $49.41 | $49.41 | 118,068 |
| 2023-03-07 | $49.93 | $50.06 | $48.84 | $49.66 | $49.66 | 267,762 |
| 2023-03-06 | $49.56 | $50.59 | $49.00 | $49.87 | $49.87 | 202,024 |
| 2023-03-03 | $49.51 | $51.02 | $48.95 | $49.38 | $49.38 | 368,652 |
| 2023-03-02 | $50.18 | $51.00 | $49.61 | $49.73 | $49.73 | 295,565 |
| 2023-03-01 | $49.31 | $50.77 | $49.31 | $50.22 | $50.22 | 216,041 |
| 2023-02-28 | $49.36 | $49.80 | $48.35 | $49.44 | $49.44 | 1,746,596 |
| 2023-02-27 | $51.64 | $51.84 | $49.44 | $49.65 | $49.65 | 339,714 |
| 2023-02-24 | $52.55 | $52.97 | $50.67 | $50.92 | $50.92 | 347,666 |
| 2023-02-23 | $51.37 | $53.28 | $51.25 | $53.00 | $53.00 | 617,705 |
| 2023-02-22 | $48.39 | $50.56 | $48.39 | $49.50 | $49.50 | 356,992 |
| 2023-02-21 | $49.00 | $49.00 | $48.19 | $48.35 | $48.35 | 262,108 |
| 2023-02-17 | $49.89 | $50.40 | $48.59 | $48.68 | $48.68 | 298,433 |
| 2023-02-16 | $50.90 | $51.67 | $49.80 | $50.59 | $50.59 | 438,439 |
| 2023-02-15 | $52.70 | $55.04 | $50.75 | $51.01 | $51.01 | 328,980 |
| 2023-02-14 | $53.30 | $54.24 | $52.71 | $53.55 | $53.55 | 129,675 |
| 2023-02-13 | $53.91 | $54.28 | $52.42 | $52.52 | $52.52 | 91,182 |
| 2023-02-10 | $53.48 | $55.05 | $53.00 | $54.20 | $54.20 | 242,394 |
| 2023-02-09 | $53.06 | $53.76 | $52.00 | $52.26 | $52.26 | 123,154 |
| 2023-02-08 | $52.64 | $53.39 | $52.13 | $53.16 | $53.16 | 121,407 |
| 2023-02-07 | $52.22 | $53.57 | $51.95 | $52.51 | $52.51 | 149,898 |
| 2023-02-06 | $51.84 | $53.09 | $51.68 | $52.00 | $52.00 | 199,114 |
| 2023-02-03 | $54.07 | $54.37 | $52.00 | $52.01 | $52.01 | 224,189 |
| 2023-02-02 | $55.38 | $55.62 | $54.21 | $54.53 | $53.43 | 155,759 |
| 2023-02-01 | $54.96 | $55.30 | $53.53 | $54.59 | $53.49 | 155,957 |
| 2023-01-31 | $54.27 | $54.83 | $53.25 | $54.57 | $53.47 | 185,036 |
| 2023-01-30 | $55.20 | $55.53 | $53.50 | $53.82 | $53.82 | 80,832 |
| 2023-01-27 | $53.85 | $55.68 | $53.85 | $55.06 | $55.06 | 64,053 |
| 2023-01-26 | $53.95 | $55.42 | $53.56 | $54.94 | $54.94 | 71,907 |
| 2023-01-25 | $54.43 | $55.14 | $53.54 | $54.33 | $54.33 | 69,007 |
| 2023-01-24 | $55.71 | $55.90 | $54.82 | $54.92 | $54.92 | 74,914 |
| 2023-01-23 | $55.74 | $56.97 | $55.46 | $56.07 | $56.07 | 87,491 |
| 2023-01-20 | $55.62 | $55.81 | $55.12 | $55.47 | $55.47 | 55,566 |
| 2023-01-19 | $53.69 | $55.50 | $53.60 | $55.37 | $55.37 | 70,803 |
| 2023-01-18 | $56.30 | $57.01 | $54.33 | $54.52 | $54.52 | 98,875 |
| 2023-01-17 | $57.56 | $57.64 | $55.81 | $56.38 | $56.38 | 109,425 |
| 2023-01-13 | $57.30 | $57.82 | $56.76 | $57.10 | $57.10 | 50,794 |
| 2023-01-12 | $56.11 | $57.89 | $56.02 | $57.42 | $57.42 | 94,119 |
| 2023-01-11 | $54.96 | $56.02 | $54.96 | $56.02 | $56.02 | 77,679 |
| 2023-01-10 | $56.70 | $56.70 | $54.67 | $54.89 | $54.89 | 317,746 |
| 2023-01-09 | $54.88 | $56.83 | $54.74 | $56.37 | $56.37 | 130,899 |
| 2023-01-06 | $55.00 | $56.37 | $55.00 | $55.73 | $55.73 | 192,373 |
| 2023-01-05 | $54.54 | $54.84 | $53.87 | $54.51 | $54.51 | 200,911 |
| 2023-01-04 | $53.89 | $55.00 | $53.29 | $54.92 | $54.92 | 102,578 |
| 2023-01-03 | $57.29 | $57.29 | $53.97 | $54.58 | $54.58 | 120,898 |
| 2022-12-30 | $56.93 | $57.51 | $56.78 | $56.87 | $56.87 | 83,225 |
| 2022-12-29 | $55.80 | $57.35 | $55.80 | $57.23 | $57.23 | 62,602 |
| 2022-12-28 | $57.09 | $57.34 | $55.91 | $56.03 | $56.03 | 107,945 |
| 2022-12-27 | $58.23 | $59.00 | $57.15 | $57.28 | $57.28 | 137,536 |
| 2022-12-23 | $57.94 | $59.00 | $56.78 | $58.79 | $58.79 | 141,973 |
| 2022-12-22 | $58.75 | $59.43 | $56.68 | $57.90 | $57.90 | 103,614 |
| 2022-12-21 | $57.34 | $59.45 | $57.11 | $58.74 | $58.74 | 173,804 |
| 2022-12-20 | $55.90 | $57.86 | $55.90 | $57.15 | $57.15 | 150,514 |
| 2022-12-19 | $57.05 | $57.94 | $55.43 | $56.39 | $56.39 | 248,350 |
| 2022-12-16 | $57.99 | $59.26 | $56.76 | $58.70 | $58.70 | 1,259,215 |
| 2022-12-15 | $57.76 | $58.84 | $57.04 | $58.25 | $58.25 | 251,263 |
| 2022-12-14 | $60.53 | $60.53 | $58.35 | $58.49 | $58.49 | 176,626 |
| 2022-12-13 | $59.06 | $60.81 | $58.76 | $60.53 | $60.53 | 325,977 |
| 2022-12-12 | $57.46 | $58.50 | $57.02 | $58.36 | $58.36 | 236,351 |
| 2022-12-09 | $56.62 | $58.11 | $56.62 | $57.38 | $57.38 | 301,199 |
| 2022-12-08 | $57.66 | $58.37 | $56.90 | $57.55 | $57.55 | 214,454 |
| 2022-12-07 | $56.73 | $58.10 | $56.48 | $57.18 | $57.18 | 189,650 |
| 2022-12-06 | $59.29 | $59.29 | $56.25 | $57.00 | $57.00 | 164,508 |
| 2022-12-05 | $59.02 | $59.37 | $58.23 | $59.29 | $59.29 | 118,770 |
| 2022-12-02 | $58.33 | $59.72 | $58.09 | $59.51 | $59.51 | 128,665 |
| 2022-12-01 | $60.82 | $61.32 | $59.01 | $59.20 | $59.20 | 306,944 |
| 2022-11-30 | $61.49 | $62.08 | $60.93 | $62.08 | $62.08 | 1,391,349 |
| 2022-11-29 | $61.00 | $61.75 | $60.77 | $61.54 | $61.54 | 289,170 |
| 2022-11-28 | $60.23 | $61.30 | $60.00 | $60.66 | $60.66 | 302,715 |
| 2022-11-25 | $59.99 | $61.57 | $59.65 | $61.21 | $61.21 | 195,726 |
| 2022-11-23 | $59.11 | $60.67 | $58.61 | $60.19 | $60.19 | 374,863 |
| 2022-11-22 | $55.63 | $59.56 | $55.07 | $59.56 | $59.56 | 202,686 |
| 2022-11-21 | $55.07 | $56.30 | $53.76 | $56.05 | $56.05 | 135,548 |
| 2022-11-18 | $54.42 | $56.92 | $54.42 | $55.75 | $55.75 | 164,575 |
| 2022-11-17 | $55.44 | $56.73 | $55.03 | $55.43 | $55.43 | 112,543 |
| 2022-11-16 | $54.52 | $56.32 | $52.89 | $56.08 | $56.08 | 161,225 |
| 2022-11-15 | $55.50 | $57.12 | $54.59 | $54.72 | $54.72 | 220,594 |
| 2022-11-14 | $55.40 | $56.56 | $54.72 | $54.78 | $54.78 | 159,123 |
| 2022-11-11 | $55.68 | $56.21 | $54.23 | $54.91 | $54.91 | 117,437 |
| 2022-11-10 | $54.46 | $55.54 | $54.11 | $55.29 | $55.29 | 138,915 |
| 2022-11-09 | $56.92 | $56.92 | $53.55 | $53.73 | $53.73 | 230,124 |
| 2022-11-08 | $56.71 | $57.29 | $55.60 | $56.35 | $56.35 | 312,636 |
| 2022-11-07 | $57.29 | $57.54 | $56.49 | $57.03 | $57.03 | 181,407 |
| 2022-11-04 | $59.07 | $59.72 | $56.01 | $57.41 | $57.41 | 187,168 |
| 2022-11-03 | $58.55 | $59.89 | $56.59 | $57.61 | $57.61 | 176,407 |
| 2022-11-02 | $59.04 | $59.72 | $58.71 | $59.37 | $59.37 | 248,599 |
| 2022-11-01 | $61.48 | $61.85 | $60.30 | $60.60 | $59.53 | 592,431 |
| 2022-10-31 | $59.64 | $60.92 | $59.25 | $60.13 | $59.07 | 250,302 |
| 2022-10-28 | $59.52 | $59.54 | $57.82 | $59.54 | $58.49 | 153,810 |
| 2022-10-27 | $58.34 | $59.46 | $58.19 | $59.08 | $58.03 | 193,938 |
| 2022-10-26 | $56.99 | $57.97 | $56.44 | $57.55 | $56.53 | 109,781 |
| 2022-10-25 | $55.66 | $57.10 | $55.57 | $56.99 | $55.98 | 122,570 |
| 2022-10-24 | $57.12 | $57.22 | $55.50 | $55.72 | $54.73 | 102,700 |
| 2022-10-21 | $56.70 | $57.45 | $56.16 | $57.10 | $56.09 | 121,513 |
| 2022-10-20 | $56.15 | $57.35 | $56.04 | $56.04 | $55.05 | 186,313 |
| 2022-10-19 | $55.35 | $57.00 | $55.35 | $56.33 | $55.33 | 139,496 |
| 2022-10-18 | $55.32 | $57.40 | $54.70 | $55.84 | $54.85 | 874,013 |
| 2022-10-17 | $55.51 | $55.74 | $54.68 | $54.91 | $53.94 | 200,929 |
| 2022-10-14 | $56.74 | $57.33 | $54.50 | $54.62 | $54.62 | 248,704 |
| 2022-10-13 | $53.48 | $57.14 | $53.48 | $56.94 | $56.94 | 293,894 |
| 2022-10-12 | $54.85 | $55.42 | $53.51 | $54.31 | $54.31 | 328,100 |
| 2022-10-11 | $54.97 | $56.62 | $54.26 | $55.21 | $55.21 | 255,886 |
| 2022-10-10 | $55.43 | $56.13 | $54.57 | $55.11 | $55.11 | 195,826 |
| 2022-10-07 | $55.28 | $56.61 | $54.71 | $55.11 | $55.11 | 188,870 |
| 2022-10-06 | $55.14 | $56.93 | $54.48 | $56.08 | $56.08 | 260,500 |
| 2022-10-05 | $54.80 | $56.89 | $53.88 | $55.36 | $55.36 | 392,113 |
| 2022-10-04 | $55.52 | $55.88 | $54.40 | $55.45 | $55.45 | 254,998 |
| 2022-10-03 | $54.97 | $56.04 | $53.19 | $53.73 | $53.73 | 220,127 |
| 2022-09-30 | $51.97 | $54.33 | $51.35 | $53.36 | $53.36 | 339,695 |
| 2022-09-29 | $54.61 | $54.61 | $51.99 | $52.16 | $52.16 | 336,954 |
| 2022-09-28 | $51.53 | $55.54 | $51.53 | $55.40 | $55.40 | 242,434 |
| 2022-09-27 | $50.85 | $53.39 | $50.85 | $51.52 | $51.52 | 281,278 |
| 2022-09-26 | $51.00 | $52.94 | $50.45 | $50.82 | $50.82 | 265,171 |
| 2022-09-23 | $53.73 | $53.91 | $51.01 | $51.76 | $51.76 | 300,541 |
| 2022-09-22 | $56.76 | $57.58 | $54.40 | $55.19 | $55.19 | 251,252 |
| 2022-09-21 | $56.80 | $57.99 | $56.13 | $56.39 | $56.39 | 234,832 |
| 2022-09-20 | $55.63 | $56.80 | $54.10 | $56.55 | $56.55 | 270,289 |
| 2022-09-19 | $53.10 | $55.93 | $52.50 | $55.90 | $55.90 | 144,292 |
| 2022-09-16 | $55.33 | $55.33 | $53.08 | $54.10 | $54.10 | 827,865 |
| 2022-09-15 | $56.13 | $57.17 | $55.02 | $55.21 | $55.21 | 226,388 |
| 2022-09-14 | $54.98 | $57.73 | $54.98 | $56.81 | $56.81 | 308,340 |
| 2022-09-13 | $56.84 | $58.30 | $54.50 | $54.80 | $54.80 | 308,382 |
| 2022-09-12 | $57.50 | $57.89 | $56.39 | $57.10 | $57.10 | 365,474 |
| 2022-09-09 | $53.67 | $57.46 | $53.67 | $57.28 | $57.28 | 311,849 |
| 2022-09-08 | $54.18 | $54.48 | $52.63 | $53.38 | $53.38 | 433,586 |
| 2022-09-07 | $52.56 | $54.69 | $52.00 | $54.66 | $54.66 | 193,418 |
| 2022-09-06 | $54.39 | $54.87 | $53.10 | $53.37 | $53.37 | 220,957 |
| 2022-09-02 | $50.98 | $53.44 | $50.82 | $53.41 | $53.41 | 147,719 |
| 2022-09-01 | $50.57 | $51.05 | $50.00 | $50.44 | $50.44 | 209,818 |
| 2022-08-31 | $52.50 | $52.98 | $50.33 | $51.14 | $51.14 | 594,911 |
| 2022-08-30 | $56.13 | $56.37 | $53.27 | $53.27 | $53.27 | 250,705 |
| 2022-08-29 | $55.45 | $56.76 | $55.00 | $56.30 | $56.30 | 221,353 |
| 2022-08-26 | $56.10 | $57.15 | $55.07 | $56.26 | $56.26 | 170,060 |
| 2022-08-25 | $56.10 | $57.33 | $56.01 | $56.81 | $56.81 | 327,601 |
| 2022-08-24 | $55.69 | $56.15 | $54.75 | $55.88 | $55.88 | 336,821 |
| 2022-08-23 | $52.23 | $54.48 | $52.23 | $54.03 | $54.03 | 315,592 |
| 2022-08-22 | $51.33 | $52.46 | $50.07 | $51.96 | $51.96 | 489,556 |
| 2022-08-19 | $50.18 | $53.13 | $50.00 | $51.21 | $51.21 | 484,092 |
| 2022-08-18 | $49.65 | $52.07 | $49.31 | $50.31 | $50.31 | 466,480 |
| 2022-08-17 | $49.18 | $49.56 | $48.46 | $48.76 | $48.76 | 265,628 |
| 2022-08-16 | $48.75 | $49.74 | $48.50 | $49.67 | $49.67 | 138,634 |
| 2022-08-15 | $46.83 | $48.91 | $46.14 | $48.73 | $48.73 | 161,293 |
| 2022-08-12 | $49.22 | $49.22 | $47.99 | $48.26 | $48.26 | 211,473 |
| 2022-08-11 | $48.49 | $49.03 | $47.38 | $48.77 | $48.77 | 273,587 |
| 2022-08-10 | $47.05 | $47.97 | $46.32 | $46.70 | $46.70 | 149,235 |
| 2022-08-09 | $45.85 | $46.83 | $45.85 | $46.44 | $46.44 | 122,681 |
| 2022-08-08 | $46.06 | $46.60 | $45.46 | $46.22 | $46.22 | 185,597 |
| 2022-08-05 | $45.36 | $47.47 | $45.27 | $45.86 | $45.86 | 137,906 |
| 2022-08-04 | $47.43 | $48.08 | $45.64 | $46.49 | $46.49 | 207,358 |
| 2022-08-03 | $48.56 | $49.20 | $47.61 | $47.71 | $47.71 | 135,614 |
| 2022-08-02 | $49.60 | $50.25 | $48.44 | $49.61 | $48.53 | 157,736 |
| 2022-08-01 | $50.20 | $50.76 | $49.00 | $49.96 | $48.87 | 232,765 |
| 2022-07-29 | $52.00 | $52.50 | $50.26 | $50.46 | $49.36 | 415,444 |
| 2022-07-28 | $52.40 | $52.42 | $50.01 | $51.58 | $50.46 | 171,618 |
| 2022-07-27 | $50.93 | $51.82 | $50.02 | $51.30 | $50.19 | 211,086 |
| 2022-07-26 | $49.46 | $51.31 | $49.24 | $50.47 | $49.37 | 335,427 |
| 2022-07-25 | $46.51 | $48.67 | $46.50 | $48.66 | $47.60 | 145,122 |
| 2022-07-22 | $46.87 | $47.32 | $45.65 | $46.13 | $45.13 | 140,409 |
| 2022-07-21 | $44.88 | $46.91 | $44.26 | $46.74 | $45.72 | 297,905 |
| 2022-07-20 | $44.57 | $45.84 | $44.32 | $45.84 | $44.84 | 162,384 |
| 2022-07-19 | $43.36 | $45.48 | $43.36 | $45.00 | $44.02 | 107,352 |
| 2022-07-18 | $42.94 | $44.21 | $42.94 | $43.54 | $42.59 | 197,346 |
| 2022-07-15 | $41.88 | $42.32 | $41.41 | $42.32 | $41.40 | 101,422 |
| 2022-07-14 | $41.46 | $41.53 | $40.20 | $41.49 | $40.59 | 138,208 |
| 2022-07-13 | $40.87 | $42.29 | $40.83 | $41.46 | $40.56 | 114,392 |
| 2022-07-12 | $41.43 | $41.78 | $40.48 | $41.64 | $40.73 | 196,322 |
| 2022-07-11 | $42.79 | $43.06 | $41.82 | $42.11 | $41.19 | 155,488 |
| 2022-07-08 | $45.30 | $45.30 | $43.44 | $43.50 | $42.55 | 349,644 |
| 2022-07-07 | $44.29 | $45.67 | $44.16 | $44.73 | $43.76 | 205,680 |
| 2022-07-06 | $43.35 | $43.76 | $40.91 | $43.31 | $42.37 | 303,009 |
| 2022-07-05 | $43.08 | $43.46 | $42.34 | $43.05 | $42.11 | 199,648 |
| 2022-07-01 | $44.74 | $44.74 | $43.23 | $44.11 | $43.15 | 207,138 |
| 2022-06-30 | $44.67 | $45.54 | $43.83 | $44.87 | $43.89 | 164,344 |
| 2022-06-29 | $46.51 | $47.59 | $44.91 | $45.93 | $44.93 | 148,557 |
| 2022-06-28 | $45.28 | $46.70 | $44.97 | $46.70 | $45.68 | 222,406 |
| 2022-06-27 | $45.00 | $45.87 | $45.00 | $45.12 | $44.14 | 205,333 |
| 2022-06-24 | $45.40 | $46.04 | $44.05 | $45.06 | $44.08 | 121,376 |
| 2022-06-23 | $45.34 | $45.34 | $42.58 | $44.22 | $43.26 | 349,774 |
| 2022-06-22 | $46.22 | $46.88 | $44.34 | $44.51 | $43.54 | 304,180 |
| 2022-06-21 | $45.67 | $48.53 | $45.67 | $47.90 | $46.86 | 285,117 |
| 2022-06-17 | $47.45 | $47.45 | $44.08 | $45.27 | $44.29 | 520,502 |
| 2022-06-16 | $46.36 | $46.78 | $45.21 | $45.43 | $44.44 | 288,124 |
| 2022-06-15 | $48.14 | $49.52 | $46.68 | $46.79 | $45.77 | 333,886 |
| 2022-06-14 | $49.32 | $49.96 | $47.35 | $48.14 | $47.09 | 352,154 |
| 2022-06-13 | $51.30 | $51.30 | $48.00 | $48.38 | $47.33 | 473,211 |
| 2022-06-10 | $53.30 | $53.58 | $51.36 | $51.58 | $50.46 | 138,778 |
| 2022-06-09 | $54.76 | $54.76 | $53.53 | $53.69 | $52.52 | 139,029 |
| 2022-06-08 | $55.18 | $55.27 | $54.06 | $54.39 | $53.21 | 76,312 |
| 2022-06-07 | $54.38 | $55.67 | $53.96 | $55.59 | $54.38 | 90,719 |
| 2022-06-06 | $53.54 | $54.28 | $53.00 | $54.21 | $53.03 | 100,337 |
| 2022-06-03 | $54.48 | $54.95 | $53.34 | $53.47 | $52.31 | 99,817 |
| 2022-06-02 | $54.81 | $55.06 | $53.50 | $54.75 | $53.56 | 70,879 |
| 2022-06-01 | $54.15 | $54.91 | $52.67 | $54.42 | $53.24 | 230,473 |
| 2022-05-31 | $55.80 | $55.87 | $53.09 | $53.77 | $52.60 | 495,756 |
| 2022-05-27 | $53.95 | $55.86 | $52.81 | $55.22 | $54.02 | 165,038 |
| 2022-05-26 | $54.10 | $54.79 | $53.29 | $54.00 | $52.83 | 102,231 |
| 2022-05-25 | $52.66 | $54.44 | $52.26 | $54.40 | $53.22 | 131,789 |
| 2022-05-24 | $51.93 | $52.56 | $51.03 | $52.33 | $51.19 | 89,702 |
| 2022-05-23 | $51.44 | $52.59 | $51.14 | $52.11 | $50.98 | 97,439 |
| 2022-05-20 | $51.15 | $51.88 | $50.65 | $50.85 | $49.74 | 134,165 |
| 2022-05-19 | $50.66 | $51.55 | $50.33 | $50.67 | $49.57 | 129,654 |
| 2022-05-18 | $52.40 | $52.41 | $50.69 | $51.56 | $50.44 | 212,267 |
| 2022-05-17 | $54.30 | $54.54 | $52.23 | $52.75 | $51.60 | 134,892 |
| 2022-05-16 | $53.04 | $54.42 | $52.99 | $54.20 | $53.02 | 116,080 |
| 2022-05-13 | $51.93 | $53.13 | $51.10 | $53.09 | $51.94 | 230,838 |
| 2022-05-12 | $51.01 | $52.17 | $49.38 | $50.46 | $49.36 | 307,794 |
| 2022-05-11 | $54.05 | $55.23 | $50.66 | $50.79 | $49.69 | 275,354 |
| 2022-05-10 | $55.58 | $55.61 | $52.00 | $52.66 | $51.52 | 270,581 |
| 2022-05-09 | $56.25 | $56.25 | $53.32 | $54.56 | $53.37 | 212,623 |
| 2022-05-06 | $56.50 | $57.17 | $55.16 | $56.58 | $55.35 | 98,235 |
| 2022-05-05 | $57.75 | $57.79 | $55.12 | $56.46 | $55.23 | 151,202 |
| 2022-05-04 | $55.39 | $57.99 | $54.35 | $57.52 | $56.27 | 279,471 |
| 2022-05-03 | $54.13 | $54.99 | $53.29 | $54.58 | $52.44 | 147,990 |
| 2022-05-02 | $52.48 | $54.15 | $52.01 | $53.20 | $51.11 | 131,412 |
| 2022-04-29 | $56.06 | $56.44 | $52.45 | $53.76 | $51.65 | 178,176 |
| 2022-04-28 | $54.99 | $55.92 | $53.50 | $55.63 | $53.45 | 212,395 |
| 2022-04-27 | $53.58 | $54.85 | $52.50 | $53.45 | $51.35 | 76,645 |
| 2022-04-26 | $53.59 | $55.35 | $52.91 | $53.05 | $50.97 | 138,705 |
| 2022-04-25 | $52.02 | $53.24 | $49.88 | $53.15 | $51.06 | 238,776 |
| 2022-04-22 | $55.75 | $56.62 | $53.34 | $53.59 | $51.49 | 185,524 |
| 2022-04-21 | $57.28 | $57.32 | $55.75 | $55.89 | $53.70 | 90,771 |
| 2022-04-20 | $55.66 | $57.16 | $55.55 | $57.09 | $54.85 | 72,185 |
| 2022-04-19 | $56.40 | $56.78 | $55.32 | $55.32 | $53.15 | 139,859 |
| 2022-04-18 | $57.08 | $57.33 | $56.43 | $56.58 | $54.36 | 109,406 |
| 2022-04-14 | $56.50 | $57.07 | $55.86 | $56.78 | $54.55 | 110,828 |
| 2022-04-13 | $56.90 | $56.90 | $55.47 | $56.35 | $54.14 | 276,832 |
| 2022-04-12 | $55.40 | $56.82 | $55.03 | $56.77 | $54.54 | 164,310 |
| 2022-04-11 | $56.15 | $56.59 | $54.55 | $54.67 | $52.52 | 108,404 |
| 2022-04-08 | $55.27 | $56.68 | $53.77 | $56.63 | $54.41 | 200,564 |
| 2022-04-07 | $54.45 | $55.59 | $53.22 | $55.38 | $53.21 | 247,152 |
| 2022-04-06 | $56.70 | $57.01 | $54.32 | $54.36 | $52.23 | 207,931 |
| 2022-04-05 | $57.45 | $58.49 | $56.09 | $56.94 | $54.70 | 212,983 |
| 2022-04-04 | $57.00 | $57.75 | $55.60 | $57.71 | $55.44 | 196,563 |
| 2022-04-01 | $56.00 | $57.25 | $55.20 | $56.57 | $54.35 | 146,447 |
| 2022-03-31 | $55.91 | $56.92 | $55.64 | $56.36 | $54.15 | 181,472 |
| 2022-03-30 | $54.39 | $56.03 | $54.00 | $55.70 | $53.51 | 169,206 |
| 2022-03-29 | $53.65 | $54.12 | $52.26 | $53.94 | $51.82 | 145,723 |
| 2022-03-28 | $55.40 | $55.40 | $53.28 | $54.00 | $51.88 | 241,097 |
| 2022-03-25 | $53.96 | $56.13 | $53.76 | $55.31 | $53.14 | 279,926 |
| 2022-03-24 | $51.12 | $53.21 | $51.12 | $53.21 | $51.12 | 204,578 |
| 2022-03-23 | $50.75 | $51.68 | $50.43 | $51.23 | $49.22 | 120,273 |
| 2022-03-22 | $48.64 | $50.49 | $48.52 | $50.35 | $48.37 | 159,250 |
| 2022-03-21 | $48.31 | $48.88 | $48.05 | $48.82 | $46.90 | 121,735 |
| 2022-03-18 | $48.13 | $48.87 | $46.96 | $47.36 | $45.50 | 445,989 |
| 2022-03-17 | $48.30 | $49.22 | $47.90 | $48.47 | $46.57 | 165,773 |
| 2022-03-16 | $47.56 | $48.23 | $46.48 | $47.22 | $45.37 | 314,233 |
| 2022-03-15 | $47.40 | $48.50 | $45.98 | $47.43 | $45.57 | 477,840 |
| 2022-03-14 | $51.65 | $52.33 | $48.00 | $48.03 | $46.14 | 728,359 |
| 2022-03-11 | $57.06 | $58.24 | $53.62 | $53.91 | $51.79 | 505,980 |
| 2022-03-10 | $54.24 | $57.31 | $54.24 | $56.87 | $54.64 | 447,996 |
| 2022-03-09 | $56.07 | $56.81 | $54.27 | $54.84 | $52.69 | 572,819 |
| 2022-03-08 | $59.19 | $61.91 | $56.55 | $57.07 | $54.83 | 1,562,901 |
| 2022-03-07 | $59.50 | $60.94 | $56.17 | $57.98 | $55.70 | 357,277 |
| 2022-03-04 | $55.73 | $58.56 | $54.20 | $58.47 | $56.17 | 251,644 |
| 2022-03-03 | $54.50 | $56.36 | $54.14 | $55.24 | $53.07 | 249,993 |
| 2022-03-02 | $57.00 | $57.00 | $55.00 | $55.29 | $53.12 | 296,745 |
| 2022-03-01 | $54.95 | $55.63 | $53.55 | $55.51 | $53.33 | 222,431 |
| 2022-02-28 | $52.34 | $54.10 | $51.82 | $53.99 | $51.87 | 486,312 |
| 2022-02-25 | $52.00 | $52.80 | $51.61 | $52.59 | $50.52 | 296,817 |
| 2022-02-24 | $51.00 | $51.95 | $50.00 | $51.80 | $49.77 | 397,432 |
| 2022-02-23 | $48.81 | $48.99 | $47.51 | $47.80 | $45.92 | 289,054 |
| 2022-02-22 | $48.85 | $49.06 | $47.86 | $48.79 | $46.87 | 249,199 |
| 2022-02-18 | $47.24 | $48.28 | $47.24 | $48.06 | $46.17 | 138,514 |
| 2022-02-17 | $47.81 | $48.57 | $47.20 | $47.73 | $45.86 | 260,887 |
| 2022-02-16 | $47.41 | $48.10 | $47.28 | $47.29 | $45.43 | 267,313 |
| 2022-02-15 | $48.11 | $48.14 | $47.03 | $47.10 | $45.25 | 208,062 |
| 2022-02-14 | $48.77 | $48.97 | $47.54 | $47.98 | $46.10 | 232,691 |
| 2022-02-11 | $47.89 | $49.25 | $47.65 | $49.19 | $47.26 | 205,165 |
| 2022-02-10 | $48.30 | $49.43 | $47.49 | $47.80 | $45.92 | 242,431 |
| 2022-02-09 | $48.05 | $49.34 | $47.19 | $48.18 | $46.29 | 172,288 |
| 2022-02-08 | $49.07 | $49.49 | $47.15 | $47.75 | $45.87 | 279,758 |
| 2022-02-07 | $51.15 | $51.36 | $48.71 | $48.95 | $47.03 | 310,480 |
| 2022-02-04 | $50.00 | $51.33 | $49.77 | $51.28 | $49.27 | 191,727 |
| 2022-02-03 | $50.72 | $51.58 | $49.65 | $50.92 | $48.26 | 243,899 |
| 2022-02-02 | $51.61 | $51.78 | $49.62 | $51.60 | $48.91 | 392,044 |
| 2022-02-01 | $48.13 | $50.29 | $48.13 | $50.16 | $47.54 | 232,629 |
| 2022-01-31 | $48.01 | $49.95 | $47.62 | $49.24 | $46.67 | 351,274 |
| 2022-01-28 | $47.71 | $48.04 | $46.07 | $47.61 | $45.12 | 173,583 |
| 2022-01-27 | $48.16 | $48.92 | $46.73 | $47.68 | $45.19 | 135,206 |
| 2022-01-26 | $47.45 | $49.34 | $47.09 | $47.77 | $45.28 | 325,453 |
| 2022-01-25 | $45.19 | $47.23 | $44.81 | $46.93 | $44.48 | 121,838 |
| 2022-01-24 | $43.85 | $46.01 | $43.31 | $45.48 | $43.11 | 298,661 |
| 2022-01-21 | $44.40 | $45.26 | $43.47 | $44.59 | $42.26 | 130,947 |
| 2022-01-20 | $45.76 | $46.27 | $44.69 | $44.71 | $42.38 | 88,838 |
| 2022-01-19 | $46.64 | $47.22 | $45.43 | $45.58 | $43.20 | 199,346 |
| 2022-01-18 | $47.44 | $47.69 | $46.17 | $46.19 | $43.78 | 172,266 |
| 2022-01-14 | $46.30 | $47.22 | $46.11 | $46.75 | $44.31 | 136,014 |
| 2022-01-13 | $47.98 | $48.19 | $46.27 | $46.39 | $43.97 | 417,035 |
| 2022-01-12 | $47.78 | $48.30 | $47.04 | $47.89 | $45.39 | 250,832 |
| 2022-01-11 | $45.20 | $47.62 | $44.88 | $47.62 | $45.13 | 254,747 |
| 2022-01-10 | $44.62 | $45.31 | $44.08 | $45.29 | $42.93 | 169,629 |
| 2022-01-07 | $44.10 | $44.70 | $44.10 | $44.54 | $42.21 | 89,742 |
| 2022-01-06 | $43.75 | $44.30 | $43.44 | $44.07 | $41.77 | 101,131 |
| 2022-01-05 | $43.69 | $44.41 | $43.01 | $43.67 | $41.39 | 132,194 |
| 2022-01-04 | $42.53 | $43.74 | $42.31 | $43.49 | $41.22 | 98,997 |
| 2022-01-03 | $42.13 | $42.77 | $42.00 | $42.17 | $39.97 | 168,745 |
| 2021-12-31 | $42.15 | $42.27 | $41.49 | $42.24 | $40.03 | 187,928 |
| 2021-12-30 | $41.85 | $42.24 | $41.47 | $42.14 | $39.94 | 119,244 |
| 2021-12-29 | $42.31 | $42.45 | $41.89 | $41.92 | $39.73 | 118,448 |
| 2021-12-28 | $41.44 | $42.34 | $41.23 | $42.28 | $40.07 | 208,508 |
| 2021-12-27 | $41.81 | $42.08 | $41.16 | $41.70 | $39.52 | 86,316 |
| 2021-12-23 | $40.80 | $41.76 | $40.80 | $41.59 | $39.42 | 175,940 |
| 2021-12-22 | $40.75 | $41.44 | $40.00 | $40.82 | $38.69 | 163,985 |
| 2021-12-21 | $39.89 | $40.71 | $39.24 | $40.51 | $38.39 | 105,238 |
| 2021-12-20 | $40.18 | $40.25 | $38.98 | $39.23 | $37.18 | 188,092 |
| 2021-12-17 | $40.62 | $40.73 | $39.50 | $40.49 | $38.38 | 350,895 |
| 2021-12-16 | $39.44 | $40.49 | $39.31 | $40.44 | $38.33 | 140,133 |
| 2021-12-15 | $38.53 | $39.71 | $38.19 | $39.29 | $37.24 | 163,234 |
| 2021-12-14 | $38.82 | $39.22 | $38.50 | $38.97 | $36.94 | 69,525 |
| 2021-12-13 | $39.95 | $39.95 | $38.80 | $38.89 | $36.86 | 161,280 |
| 2021-12-10 | $39.31 | $40.26 | $39.09 | $39.92 | $37.84 | 204,891 |
| 2021-12-09 | $40.25 | $40.39 | $39.24 | $39.24 | $37.19 | 204,289 |
| 2021-12-08 | $40.40 | $40.86 | $40.25 | $40.25 | $38.15 | 167,924 |
| 2021-12-07 | $40.52 | $41.18 | $40.26 | $40.84 | $38.71 | 205,740 |
| 2021-12-06 | $41.01 | $41.01 | $40.35 | $40.48 | $38.37 | 153,107 |
| 2021-12-03 | $42.55 | $42.55 | $40.60 | $40.88 | $38.75 | 113,259 |
| 2021-12-02 | $42.02 | $42.63 | $42.02 | $42.11 | $39.91 | 75,061 |
| 2021-12-01 | $42.88 | $42.89 | $42.02 | $42.44 | $40.22 | 130,662 |
| 2021-11-30 | $41.09 | $42.21 | $40.50 | $42.21 | $40.01 | 396,244 |
| 2021-11-29 | $43.50 | $43.85 | $42.33 | $43.09 | $40.84 | 257,364 |
| 2021-11-26 | $42.18 | $43.49 | $42.02 | $43.48 | $41.21 | 128,416 |
| 2021-11-24 | $41.50 | $43.50 | $41.29 | $43.34 | $41.08 | 133,520 |
| 2021-11-23 | $41.00 | $41.68 | $40.64 | $41.28 | $39.12 | 53,532 |
| 2021-11-22 | $40.57 | $41.40 | $40.32 | $40.62 | $38.50 | 71,910 |
| 2021-11-19 | $40.91 | $41.10 | $40.34 | $40.55 | $38.43 | 77,993 |
| 2021-11-18 | $41.35 | $41.99 | $40.90 | $41.10 | $38.95 | 83,331 |
| 2021-11-17 | $41.83 | $42.20 | $41.34 | $41.37 | $39.21 | 169,748 |
| 2021-11-16 | $42.31 | $43.11 | $41.90 | $41.99 | $39.80 | 99,002 |
| 2021-11-15 | $42.72 | $43.19 | $42.21 | $42.31 | $40.10 | 80,809 |
| 2021-11-12 | $43.04 | $43.31 | $42.23 | $42.76 | $40.53 | 77,574 |
| 2021-11-11 | $42.70 | $43.31 | $42.14 | $42.93 | $40.69 | 145,307 |
| 2021-11-10 | $43.21 | $43.50 | $41.97 | $42.36 | $40.15 | 161,058 |
| 2021-11-09 | $43.74 | $43.74 | $43.05 | $43.05 | $40.80 | 49,625 |
| 2021-11-08 | $43.14 | $43.56 | $42.89 | $43.55 | $41.28 | 81,650 |
| 2021-11-05 | $43.51 | $43.81 | $42.78 | $42.85 | $40.61 | 76,969 |
| 2021-11-04 | $44.19 | $44.19 | $42.61 | $43.63 | $41.35 | 126,631 |
| 2021-11-03 | $43.97 | $43.97 | $42.43 | $43.59 | $40.68 | 231,537 |
| 2021-11-02 | $44.23 | $44.23 | $42.75 | $43.71 | $40.79 | 195,260 |
| 2021-11-01 | $43.94 | $44.51 | $43.65 | $44.10 | $41.16 | 158,534 |
| 2021-10-29 | $43.76 | $44.11 | $43.11 | $44.05 | $41.11 | 191,748 |
| 2021-10-28 | $43.67 | $44.56 | $43.28 | $44.04 | $41.10 | 162,991 |
| 2021-10-27 | $43.97 | $44.76 | $43.57 | $44.39 | $41.43 | 273,192 |
| 2021-10-26 | $44.72 | $44.72 | $43.12 | $43.47 | $40.57 | 112,492 |
| 2021-10-25 | $44.36 | $44.74 | $43.79 | $44.47 | $41.50 | 148,772 |
| 2021-10-22 | $44.29 | $44.48 | $43.50 | $43.93 | $41.00 | 117,308 |
| 2021-10-21 | $44.28 | $44.68 | $43.12 | $44.04 | $41.10 | 155,476 |
| 2021-10-20 | $44.08 | $44.50 | $43.53 | $44.49 | $41.52 | 160,592 |
| 2021-10-19 | $44.00 | $44.27 | $43.52 | $44.08 | $41.14 | 158,006 |
| 2021-10-18 | $44.22 | $44.50 | $43.50 | $43.70 | $40.78 | 242,817 |
| 2021-10-15 | $43.85 | $43.85 | $43.11 | $43.60 | $40.69 | 236,445 |
| 2021-10-14 | $43.00 | $43.76 | $42.02 | $43.58 | $40.67 | 159,722 |
| 2021-10-13 | $41.73 | $42.55 | $41.42 | $42.52 | $39.68 | 226,410 |
| 2021-10-12 | $42.30 | $42.30 | $41.05 | $41.99 | $39.19 | 120,846 |
| 2021-10-11 | $41.59 | $42.46 | $41.31 | $42.33 | $39.50 | 144,206 |
| 2021-10-08 | $41.07 | $41.39 | $40.73 | $41.33 | $38.57 | 246,502 |
| 2021-10-07 | $40.99 | $41.38 | $40.54 | $41.24 | $38.49 | 202,733 |
| 2021-10-06 | $40.92 | $41.56 | $40.36 | $40.88 | $38.15 | 213,856 |
| 2021-10-05 | $42.43 | $42.43 | $40.90 | $40.92 | $38.19 | 206,238 |
| 2021-10-04 | $41.30 | $42.11 | $40.87 | $41.26 | $38.51 | 208,474 |
| 2021-10-01 | $40.67 | $42.17 | $40.65 | $40.94 | $38.21 | 224,370 |
| 2021-09-30 | $41.34 | $41.45 | $40.59 | $40.67 | $37.96 | 264,419 |
| 2021-09-29 | $41.24 | $41.88 | $40.74 | $41.38 | $38.62 | 160,929 |
| 2021-09-28 | $42.19 | $42.22 | $41.00 | $41.52 | $38.75 | 104,201 |
| 2021-09-27 | $41.59 | $42.44 | $40.42 | $41.34 | $38.58 | 162,318 |
| 2021-09-24 | $40.00 | $41.20 | $40.00 | $40.81 | $38.09 | 72,048 |
| 2021-09-23 | $40.00 | $41.20 | $39.70 | $40.22 | $37.54 | 170,113 |
| 2021-09-22 | $38.56 | $40.14 | $38.46 | $39.78 | $37.12 | 258,660 |
| 2021-09-21 | $38.70 | $39.19 | $38.10 | $38.24 | $35.69 | 138,796 |
| 2021-09-20 | $39.09 | $39.93 | $38.00 | $38.31 | $35.75 | 249,362 |
| 2021-09-17 | $40.71 | $40.80 | $39.00 | $39.13 | $36.52 | 444,044 |
| 2021-09-16 | $41.54 | $41.67 | $40.49 | $40.91 | $38.18 | 184,363 |
| 2021-09-15 | $40.75 | $41.87 | $40.55 | $41.51 | $38.74 | 179,199 |
| 2021-09-14 | $41.87 | $42.22 | $40.62 | $40.84 | $38.11 | 136,263 |
| 2021-09-13 | $41.65 | $42.69 | $41.61 | $42.07 | $39.26 | 100,895 |
| 2021-09-10 | $43.01 | $43.03 | $41.16 | $41.19 | $38.44 | 72,547 |
| 2021-09-09 | $42.33 | $43.39 | $42.14 | $42.79 | $39.93 | 114,213 |
| 2021-09-08 | $42.21 | $42.90 | $42.15 | $42.74 | $39.89 | 74,132 |
| 2021-09-07 | $42.00 | $42.38 | $41.81 | $42.00 | $39.20 | 79,022 |
| 2021-09-03 | $42.25 | $42.46 | $41.83 | $41.93 | $39.13 | 20,985 |
| 2021-09-02 | $41.76 | $42.75 | $41.76 | $42.46 | $39.63 | 108,422 |
| 2021-09-01 | $41.20 | $41.89 | $40.06 | $41.75 | $38.96 | 126,794 |
| 2021-08-31 | $40.07 | $41.13 | $39.85 | $40.83 | $38.10 | 386,934 |
| 2021-08-30 | $40.75 | $40.87 | $40.07 | $40.07 | $37.40 | 77,858 |
| 2021-08-27 | $40.51 | $41.38 | $40.26 | $40.44 | $37.74 | 104,239 |
| 2021-08-26 | $40.70 | $41.10 | $40.26 | $40.26 | $37.57 | 64,903 |
| 2021-08-25 | $40.43 | $41.39 | $40.25 | $40.73 | $38.01 | 104,883 |
| 2021-08-24 | $40.37 | $41.37 | $40.16 | $40.49 | $37.79 | 99,964 |
| 2021-08-23 | $40.94 | $41.66 | $40.20 | $40.29 | $37.60 | 168,042 |
| 2021-08-20 | $42.45 | $42.72 | $40.79 | $41.14 | $38.39 | 219,461 |
| 2021-08-19 | $42.41 | $42.84 | $41.68 | $42.84 | $39.98 | 173,159 |
| 2021-08-18 | $41.63 | $43.06 | $41.48 | $42.92 | $40.05 | 211,076 |
| 2021-08-17 | $41.19 | $42.59 | $41.19 | $42.38 | $39.55 | 137,179 |
| 2021-08-16 | $41.01 | $41.93 | $40.82 | $41.52 | $38.75 | 98,042 |
| 2021-08-13 | $42.07 | $42.07 | $40.78 | $41.33 | $38.57 | 84,756 |
| 2021-08-12 | $40.98 | $41.79 | $40.46 | $41.79 | $39.00 | 75,123 |
| 2021-08-11 | $41.12 | $41.38 | $40.43 | $41.08 | $38.34 | 83,471 |
| 2021-08-10 | $40.12 | $40.75 | $39.52 | $40.60 | $37.89 | 88,877 |
| 2021-08-09 | $38.60 | $40.03 | $38.60 | $39.92 | $37.26 | 110,652 |
| 2021-08-06 | $39.84 | $40.59 | $39.03 | $39.04 | $36.43 | 209,172 |
| 2021-08-05 | $41.55 | $41.55 | $39.74 | $40.00 | $37.33 | 151,881 |
| 2021-08-04 | $41.07 | $41.66 | $40.51 | $40.51 | $37.19 | 393,031 |
| 2021-08-03 | $41.77 | $42.50 | $41.14 | $41.21 | $37.83 | 129,008 |
| 2021-08-02 | $42.57 | $42.95 | $41.51 | $41.61 | $38.20 | 113,090 |
| 2021-07-30 | $42.10 | $43.10 | $42.08 | $42.27 | $38.80 | 140,019 |
| 2021-07-29 | $42.19 | $42.47 | $41.64 | $42.05 | $38.60 | 77,324 |
| 2021-07-28 | $41.40 | $42.38 | $40.61 | $42.19 | $38.73 | 74,250 |
| 2021-07-27 | $41.40 | $41.50 | $40.63 | $41.00 | $37.64 | 110,324 |
| 2021-07-26 | $41.45 | $41.96 | $41.34 | $41.49 | $38.09 | 188,276 |
| 2021-07-23 | $41.95 | $42.76 | $41.45 | $41.50 | $38.10 | 72,349 |
| 2021-07-22 | $42.00 | $42.52 | $41.76 | $41.76 | $38.33 | 78,895 |
| 2021-07-21 | $43.00 | $43.86 | $41.97 | $42.07 | $38.62 | 223,095 |
| 2021-07-20 | $41.46 | $43.38 | $41.40 | $43.35 | $39.79 | 176,832 |
| 2021-07-19 | $42.44 | $42.84 | $41.60 | $41.82 | $38.39 | 175,726 |
| 2021-07-16 | $43.21 | $43.39 | $42.55 | $42.98 | $39.45 | 68,247 |
| 2021-07-15 | $42.99 | $43.39 | $42.50 | $42.70 | $39.20 | 90,314 |
| 2021-07-14 | $43.81 | $44.70 | $42.99 | $42.99 | $39.46 | 108,845 |
| 2021-07-13 | $44.10 | $45.15 | $44.09 | $44.09 | $40.47 | 119,622 |
| 2021-07-12 | $44.87 | $45.20 | $44.53 | $45.02 | $41.33 | 76,900 |
| 2021-07-09 | $44.29 | $45.33 | $44.29 | $45.15 | $41.45 | 142,224 |
| 2021-07-08 | $44.12 | $44.81 | $43.53 | $44.20 | $40.57 | 98,056 |
| 2021-07-07 | $45.01 | $45.36 | $44.00 | $44.98 | $41.29 | 115,459 |
| 2021-07-06 | $45.75 | $45.75 | $43.90 | $44.99 | $41.30 | 108,997 |
| 2021-07-02 | $44.94 | $45.66 | $44.00 | $45.50 | $41.77 | 119,634 |
| 2021-07-01 | $44.71 | $45.10 | $43.87 | $45.10 | $41.40 | 139,182 |
| 2021-06-30 | $43.44 | $44.50 | $43.44 | $44.29 | $40.66 | 76,238 |
| 2021-06-29 | $43.08 | $43.62 | $43.06 | $43.44 | $39.88 | 46,915 |
| 2021-06-28 | $43.67 | $43.84 | $42.83 | $43.05 | $39.52 | 115,730 |
| 2021-06-25 | $43.81 | $44.09 | $43.41 | $43.72 | $40.13 | 166,218 |
| 2021-06-24 | $43.21 | $43.89 | $43.03 | $43.74 | $40.15 | 98,702 |
| 2021-06-23 | $42.76 | $44.00 | $42.69 | $42.90 | $39.38 | 105,110 |
| 2021-06-22 | $42.70 | $42.86 | $42.25 | $42.56 | $39.07 | 177,639 |
| 2021-06-21 | $43.50 | $43.50 | $42.66 | $42.70 | $39.20 | 206,135 |
| 2021-06-18 | $43.95 | $44.14 | $42.76 | $43.36 | $39.80 | 433,830 |
| 2021-06-17 | $44.53 | $44.89 | $43.18 | $44.19 | $40.57 | 259,106 |
| 2021-06-16 | $44.99 | $45.02 | $44.40 | $44.70 | $41.03 | 183,166 |
| 2021-06-15 | $44.64 | $45.11 | $44.27 | $44.61 | $40.95 | 256,382 |
| 2021-06-14 | $44.00 | $44.25 | $43.47 | $44.21 | $40.58 | 356,605 |
| 2021-06-11 | $43.09 | $43.36 | $42.80 | $43.22 | $39.68 | 193,007 |
| 2021-06-10 | $42.55 | $43.07 | $42.30 | $43.07 | $39.54 | 270,946 |
| 2021-06-09 | $41.50 | $42.40 | $41.41 | $42.16 | $38.70 | 171,946 |
| 2021-06-08 | $42.00 | $42.20 | $41.17 | $41.48 | $38.08 | 468,271 |
| 2021-06-07 | $41.75 | $42.17 | $41.75 | $41.88 | $38.45 | 114,561 |
| 2021-06-04 | $42.24 | $42.24 | $41.90 | $41.94 | $38.50 | 79,475 |
| 2021-06-03 | $42.20 | $42.39 | $41.82 | $41.90 | $38.46 | 148,152 |
| 2021-06-02 | $42.03 | $42.63 | $41.82 | $42.25 | $38.78 | 123,380 |
| 2021-06-01 | $41.33 | $42.35 | $41.33 | $42.33 | $38.86 | 160,155 |
| 2021-05-28 | $41.09 | $41.78 | $41.00 | $41.26 | $37.88 | 239,223 |
| 2021-05-27 | $40.58 | $41.31 | $40.58 | $41.22 | $37.84 | 241,380 |
| 2021-05-26 | $40.00 | $40.75 | $39.77 | $40.60 | $37.27 | 206,256 |
| 2021-05-25 | $40.79 | $41.05 | $40.10 | $40.23 | $36.93 | 221,802 |
| 2021-05-24 | $40.51 | $40.89 | $40.05 | $40.55 | $37.22 | 230,574 |
| 2021-05-21 | $41.06 | $41.09 | $40.31 | $40.36 | $37.05 | 118,530 |
| 2021-05-20 | $40.34 | $40.93 | $40.10 | $40.74 | $37.40 | 232,958 |
| 2021-05-19 | $41.00 | $41.27 | $40.12 | $40.42 | $37.10 | 202,797 |
| 2021-05-18 | $42.00 | $42.64 | $41.23 | $41.35 | $37.96 | 151,060 |
| 2021-05-17 | $41.00 | $42.23 | $41.00 | $42.13 | $38.67 | 207,133 |
| 2021-05-14 | $41.68 | $41.72 | $40.97 | $41.32 | $37.93 | 213,389 |
| 2021-05-13 | $40.38 | $41.74 | $40.38 | $41.19 | $37.81 | 187,178 |
| 2021-05-12 | $41.21 | $41.64 | $40.34 | $40.34 | $37.03 | 233,525 |
| 2021-05-11 | $41.34 | $41.65 | $40.86 | $40.86 | $37.51 | 160,821 |
| 2021-05-10 | $41.76 | $42.40 | $41.10 | $41.85 | $38.42 | 464,705 |
| 2021-05-07 | $41.44 | $42.46 | $40.50 | $41.31 | $37.92 | 296,640 |
| 2021-05-06 | $41.70 | $41.91 | $40.97 | $41.58 | $38.17 | 162,959 |
| 2021-05-05 | $42.20 | $42.61 | $41.52 | $41.52 | $38.11 | 177,709 |
| 2021-05-04 | $42.94 | $42.95 | $42.12 | $42.61 | $38.50 | 254,706 |
| 2021-05-03 | $42.96 | $43.15 | $42.11 | $42.91 | $38.77 | 427,886 |
| 2021-04-30 | $42.67 | $43.13 | $41.99 | $42.09 | $38.03 | 446,762 |
| 2021-04-29 | $42.42 | $43.25 | $42.14 | $43.06 | $38.91 | 297,461 |
| 2021-04-28 | $41.34 | $42.30 | $41.34 | $42.12 | $38.06 | 248,049 |
| 2021-04-27 | $41.63 | $41.63 | $40.84 | $41.20 | $37.23 | 133,093 |
| 2021-04-26 | $40.42 | $41.30 | $40.42 | $41.30 | $37.32 | 239,503 |
| 2021-04-23 | $39.95 | $40.98 | $39.88 | $40.98 | $37.03 | 183,036 |
| 2021-04-22 | $41.24 | $41.24 | $39.51 | $39.97 | $36.12 | 98,288 |
| 2021-04-21 | $40.88 | $41.58 | $40.48 | $41.08 | $37.12 | 192,682 |
| 2021-04-20 | $41.16 | $41.49 | $40.30 | $40.95 | $37.00 | 119,889 |
| 2021-04-19 | $41.57 | $41.84 | $41.21 | $41.36 | $37.37 | 63,914 |
| 2021-04-16 | $41.66 | $41.86 | $41.20 | $41.57 | $37.56 | 109,505 |
| 2021-04-15 | $41.81 | $42.00 | $41.51 | $41.68 | $37.66 | 93,362 |
| 2021-04-14 | $41.88 | $42.14 | $41.49 | $41.87 | $37.83 | 158,986 |
| 2021-04-13 | $41.34 | $41.77 | $40.95 | $41.57 | $37.56 | 94,209 |
| 2021-04-12 | $41.48 | $41.77 | $41.16 | $41.42 | $37.43 | 101,834 |
| 2021-04-09 | $42.21 | $42.93 | $41.36 | $41.66 | $37.64 | 230,126 |
| 2021-04-08 | $42.42 | $42.73 | $41.74 | $42.71 | $38.59 | 119,088 |
| 2021-04-07 | $42.63 | $42.79 | $42.05 | $42.73 | $38.61 | 113,537 |
| 2021-04-06 | $42.22 | $42.95 | $42.03 | $42.94 | $38.80 | 96,906 |
| 2021-04-05 | $42.15 | $42.57 | $41.91 | $42.48 | $38.39 | 90,220 |
| 2021-04-01 | $41.52 | $42.47 | $41.26 | $42.30 | $38.22 | 224,898 |
| 2021-03-31 | $42.32 | $42.59 | $41.54 | $41.55 | $37.55 | 320,685 |
| 2021-03-30 | $42.60 | $42.60 | $41.36 | $41.64 | $37.63 | 80,161 |
| 2021-03-29 | $42.34 | $42.57 | $41.31 | $42.57 | $38.47 | 81,807 |
| 2021-03-26 | $40.97 | $42.61 | $40.79 | $42.60 | $38.49 | 85,793 |
| 2021-03-25 | $41.32 | $41.38 | $40.25 | $40.95 | $37.00 | 121,702 |
| 2021-03-24 | $41.47 | $42.05 | $41.45 | $41.46 | $37.46 | 2,461,562 |
| 2021-03-23 | $43.28 | $43.32 | $41.30 | $41.35 | $37.36 | 84,260 |
| 2021-03-22 | $43.43 | $43.98 | $43.19 | $43.29 | $39.12 | 52,144 |
| 2021-03-19 | $43.06 | $44.22 | $43.01 | $43.61 | $39.41 | 292,017 |
| 2021-03-18 | $44.13 | $44.13 | $43.06 | $43.37 | $39.19 | 157,099 |
| 2021-03-17 | $43.63 | $44.63 | $43.47 | $43.99 | $39.75 | 219,947 |
| 2021-03-16 | $44.02 | $44.62 | $43.62 | $44.13 | $39.88 | 177,121 |
| 2021-03-15 | $43.73 | $44.46 | $43.34 | $43.87 | $39.64 | 112,649 |
| 2021-03-12 | $42.62 | $44.20 | $42.62 | $43.34 | $39.16 | 294,957 |
| 2021-03-11 | $42.72 | $43.61 | $42.30 | $43.61 | $39.41 | 103,670 |
| 2021-03-10 | $40.92 | $42.66 | $40.54 | $42.36 | $38.28 | 150,974 |
| 2021-03-09 | $41.05 | $41.05 | $40.56 | $40.62 | $36.71 | 257,186 |
| 2021-03-08 | $42.00 | $42.22 | $40.70 | $40.73 | $36.80 | 103,475 |
| 2021-03-05 | $42.50 | $42.50 | $40.55 | $41.75 | $37.73 | 145,484 |
| 2021-03-04 | $41.08 | $41.70 | $40.62 | $41.35 | $37.36 | 183,550 |
| 2021-03-03 | $40.73 | $41.71 | $40.58 | $40.79 | $36.86 | 124,615 |
| 2021-03-02 | $41.71 | $41.71 | $40.52 | $41.00 | $37.05 | 273,648 |
| 2021-03-01 | $40.31 | $42.17 | $40.30 | $41.32 | $37.34 | 707,143 |
| 2021-02-26 | $40.39 | $40.42 | $39.15 | $39.75 | $35.92 | 270,950 |
| 2021-02-25 | $40.50 | $40.50 | $39.12 | $40.03 | $36.17 | 109,244 |
| 2021-02-24 | $41.15 | $41.25 | $40.09 | $40.37 | $36.48 | 186,671 |
| 2021-02-23 | $41.38 | $41.38 | $39.68 | $40.82 | $36.89 | 137,725 |
| 2021-02-22 | $40.59 | $41.39 | $40.59 | $41.25 | $37.27 | 158,522 |
| 2021-02-19 | $40.41 | $41.69 | $40.33 | $40.85 | $36.91 | 83,955 |
| 2021-02-18 | $40.79 | $41.28 | $40.20 | $40.23 | $36.35 | 185,940 |
| 2021-02-17 | $40.25 | $40.91 | $39.66 | $40.79 | $36.86 | 147,965 |
| 2021-02-16 | $39.66 | $40.38 | $39.50 | $40.35 | $36.46 | 99,134 |
| 2021-02-12 | $39.66 | $40.35 | $39.66 | $40.00 | $36.14 | 169,796 |
| 2021-02-11 | $39.24 | $39.99 | $39.12 | $39.75 | $35.92 | 104,976 |
| 2021-02-10 | $39.30 | $39.95 | $38.85 | $39.24 | $35.46 | 117,906 |
| 2021-02-09 | $39.43 | $39.44 | $38.75 | $38.82 | $35.08 | 79,776 |
| 2021-02-08 | $38.61 | $39.34 | $38.61 | $39.34 | $35.55 | 115,405 |
| 2021-02-05 | $39.03 | $39.41 | $38.21 | $38.58 | $34.86 | 108,357 |
| 2021-02-04 | $39.46 | $39.84 | $39.10 | $39.50 | $35.10 | 127,110 |
| 2021-02-03 | $39.06 | $39.70 | $38.67 | $39.41 | $35.02 | 123,435 |
| 2021-02-02 | $39.71 | $39.95 | $38.68 | $38.93 | $34.59 | 130,174 |
| 2021-02-01 | $38.50 | $39.65 | $38.13 | $39.28 | $34.90 | 359,285 |
| 2021-01-29 | $39.35 | $39.71 | $38.90 | $39.14 | $34.78 | 157,549 |
| 2021-01-28 | $37.86 | $39.56 | $37.71 | $39.53 | $35.12 | 158,721 |
| 2021-01-27 | $37.17 | $38.04 | $37.02 | $37.69 | $33.49 | 173,087 |
| 2021-01-26 | $38.61 | $39.00 | $37.67 | $37.92 | $33.69 | 278,446 |
| 2021-01-25 | $39.02 | $39.08 | $37.95 | $38.70 | $34.39 | 173,098 |
| 2021-01-22 | $37.48 | $38.92 | $37.48 | $38.88 | $34.55 | 139,122 |
| 2021-01-21 | $38.29 | $38.54 | $37.30 | $38.19 | $33.93 | 256,240 |
| 2021-01-20 | $38.90 | $39.19 | $37.90 | $38.73 | $34.41 | 220,840 |
| 2021-01-19 | $39.75 | $39.75 | $38.59 | $39.00 | $34.65 | 172,136 |
| 2021-01-15 | $38.50 | $39.40 | $38.48 | $39.25 | $34.87 | 169,502 |
| 2021-01-14 | $38.68 | $39.12 | $38.12 | $38.97 | $34.63 | 170,966 |
| 2021-01-13 | $38.33 | $38.92 | $37.96 | $38.52 | $34.23 | 156,301 |
| 2021-01-12 | $37.18 | $38.30 | $37.06 | $37.98 | $33.75 | 212,114 |
| 2021-01-11 | $35.24 | $37.44 | $35.03 | $36.70 | $32.61 | 145,059 |
| 2021-01-08 | $36.97 | $36.97 | $35.70 | $36.15 | $32.12 | 159,468 |
| 2021-01-07 | $36.10 | $36.71 | $35.60 | $36.30 | $32.25 | 282,781 |
| 2021-01-06 | $35.47 | $36.13 | $34.54 | $35.81 | $31.82 | 263,710 |
| 2021-01-05 | $34.75 | $35.96 | $34.55 | $34.73 | $30.86 | 300,535 |
| 2021-01-04 | $35.84 | $36.49 | $34.55 | $34.80 | $30.92 | 368,241 |
| 2020-12-31 | $34.47 | $35.59 | $34.02 | $35.25 | $31.32 | 287,973 |
| 2020-12-30 | $32.97 | $34.39 | $32.97 | $34.24 | $30.42 | 265,645 |
| 2020-12-29 | $33.02 | $33.54 | $32.92 | $33.19 | $29.49 | 278,337 |
| 2020-12-28 | $33.23 | $33.99 | $32.73 | $33.04 | $29.36 | 265,364 |
| 2020-12-24 | $33.54 | $34.21 | $32.99 | $33.22 | $29.52 | 113,142 |
| 2020-12-23 | $33.98 | $34.25 | $33.42 | $33.49 | $29.76 | 326,074 |
| 2020-12-22 | $33.66 | $34.34 | $33.66 | $34.01 | $30.22 | 176,083 |
| 2020-12-21 | $34.94 | $35.11 | $33.72 | $33.98 | $30.19 | 205,743 |
| 2020-12-18 | $35.11 | $35.71 | $34.50 | $35.15 | $31.23 | 568,867 |
| 2020-12-17 | $36.25 | $36.40 | $35.11 | $35.11 | $31.20 | 298,362 |
| 2020-12-16 | $36.66 | $36.96 | $35.55 | $35.68 | $31.70 | 269,991 |
| 2020-12-15 | $36.39 | $37.48 | $36.19 | $36.77 | $32.67 | 209,663 |
| 2020-12-14 | $36.87 | $36.87 | $35.32 | $35.74 | $31.76 | 239,760 |
| 2020-12-11 | $37.32 | $37.32 | $36.25 | $36.29 | $32.24 | 241,536 |
| 2020-12-10 | $35.70 | $37.84 | $35.60 | $37.58 | $33.39 | 125,118 |
| 2020-12-09 | $37.30 | $37.65 | $36.10 | $36.27 | $32.23 | 409,404 |
| 2020-12-08 | $37.32 | $38.04 | $36.59 | $37.04 | $32.91 | 419,444 |
| 2020-12-07 | $39.57 | $39.80 | $37.55 | $37.57 | $33.38 | 282,887 |
| 2020-12-04 | $39.25 | $40.13 | $39.05 | $39.29 | $34.91 | 149,775 |
| 2020-12-03 | $38.66 | $39.65 | $38.41 | $39.18 | $34.81 | 210,173 |
| 2020-12-02 | $37.75 | $39.11 | $37.36 | $38.92 | $34.58 | 125,180 |
| 2020-12-01 | $38.64 | $38.92 | $37.52 | $37.88 | $33.66 | 134,882 |
| 2020-11-30 | $38.62 | $39.36 | $37.96 | $38.10 | $33.85 | 304,280 |
| 2020-11-27 | $39.52 | $39.86 | $38.29 | $39.05 | $34.70 | 61,776 |
| 2020-11-25 | $38.81 | $40.11 | $38.80 | $39.34 | $34.95 | 178,089 |
| 2020-11-24 | $40.00 | $40.00 | $39.02 | $39.41 | $35.02 | 204,536 |
| 2020-11-23 | $37.87 | $39.51 | $37.84 | $38.73 | $34.41 | 225,351 |
| 2020-11-20 | $38.34 | $38.88 | $37.78 | $37.78 | $33.57 | 110,674 |
| 2020-11-19 | $36.29 | $39.00 | $36.25 | $38.50 | $34.21 | 281,332 |
| 2020-11-18 | $37.51 | $38.39 | $37.21 | $37.39 | $33.22 | 144,160 |
| 2020-11-17 | $36.49 | $37.92 | $36.26 | $37.26 | $33.11 | 101,696 |
| 2020-11-16 | $36.09 | $37.08 | $35.62 | $36.76 | $32.66 | 159,322 |
| 2020-11-13 | $36.22 | $36.22 | $35.70 | $35.75 | $31.77 | 146,112 |
| 2020-11-12 | $36.69 | $36.97 | $35.33 | $35.61 | $31.64 | 133,108 |
| 2020-11-11 | $37.14 | $37.25 | $36.57 | $36.90 | $32.79 | 230,714 |
| 2020-11-10 | $36.34 | $37.15 | $35.75 | $36.65 | $32.56 | 150,823 |
| 2020-11-09 | $37.14 | $37.50 | $34.00 | $36.09 | $32.07 | 348,085 |
| 2020-11-06 | $36.51 | $37.87 | $35.65 | $35.68 | $31.70 | 179,605 |
| 2020-11-05 | $36.91 | $37.39 | $36.39 | $37.39 | $33.22 | 153,378 |
| 2020-11-04 | $35.89 | $37.41 | $35.77 | $36.61 | $31.97 | 112,430 |
| 2020-11-03 | $36.42 | $36.93 | $35.61 | $35.61 | $31.10 | 130,363 |
| 2020-11-02 | $36.12 | $37.00 | $36.12 | $36.37 | $31.76 | 139,417 |
| 2020-10-30 | $35.93 | $36.50 | $35.64 | $36.05 | $31.48 | 100,744 |
| 2020-10-29 | $35.31 | $36.59 | $34.56 | $36.33 | $31.73 | 130,325 |
| 2020-10-28 | $35.42 | $35.70 | $34.58 | $35.28 | $30.81 | 85,771 |
| 2020-10-27 | $36.16 | $36.84 | $35.74 | $36.05 | $31.48 | 62,354 |
| 2020-10-26 | $36.77 | $36.85 | $35.70 | $36.20 | $31.62 | 116,065 |
| 2020-10-23 | $37.38 | $37.48 | $36.41 | $37.12 | $32.42 | 76,850 |
| 2020-10-22 | $35.88 | $37.63 | $35.74 | $37.42 | $32.68 | 129,870 |
| 2020-10-21 | $36.55 | $36.55 | $35.65 | $35.91 | $31.36 | 56,189 |
| 2020-10-20 | $35.69 | $36.84 | $35.54 | $36.45 | $31.83 | 103,289 |
| 2020-10-19 | $35.90 | $36.41 | $35.61 | $35.79 | $31.26 | 116,160 |
| 2020-10-16 | $36.87 | $37.38 | $35.79 | $35.86 | $31.32 | 164,771 |
| 2020-10-15 | $36.53 | $37.36 | $35.90 | $37.12 | $32.42 | 150,876 |
| 2020-10-14 | $35.80 | $37.24 | $35.43 | $36.54 | $31.91 | 184,917 |
| 2020-10-13 | $35.31 | $35.89 | $34.78 | $35.72 | $31.20 | 170,190 |
| 2020-10-12 | $36.13 | $36.20 | $34.94 | $35.50 | $31.00 | 141,683 |
| 2020-10-09 | $35.50 | $36.41 | $35.20 | $35.83 | $31.29 | 178,509 |
| 2020-10-08 | $34.96 | $35.95 | $34.81 | $35.76 | $31.23 | 157,388 |
| 2020-10-07 | $34.76 | $35.42 | $34.50 | $34.98 | $30.55 | 119,881 |
| 2020-10-06 | $35.52 | $36.17 | $34.30 | $34.84 | $30.43 | 143,923 |
| 2020-10-05 | $34.35 | $35.97 | $34.29 | $35.82 | $31.28 | 133,660 |
| 2020-10-02 | $33.17 | $34.65 | $33.03 | $34.23 | $29.89 | 233,409 |
| 2020-10-01 | $33.06 | $33.86 | $33.04 | $33.48 | $29.24 | 136,814 |
| 2020-09-30 | $34.66 | $35.25 | $32.81 | $33.26 | $29.05 | 475,052 |
| 2020-09-29 | $33.64 | $34.95 | $33.46 | $34.78 | $30.38 | 218,808 |
| 2020-09-28 | $33.00 | $33.69 | $32.61 | $33.52 | $29.27 | 162,906 |
| 2020-09-25 | $32.00 | $32.94 | $31.78 | $32.88 | $28.72 | 375,540 |
| 2020-09-24 | $32.00 | $32.39 | $31.51 | $32.30 | $28.21 | 318,627 |
| 2020-09-23 | $33.03 | $33.47 | $31.82 | $31.90 | $27.86 | 320,410 |
| 2020-09-22 | $32.94 | $33.77 | $32.69 | $32.82 | $28.66 | 274,494 |
| 2020-09-21 | $32.79 | $32.99 | $32.20 | $32.93 | $28.76 | 206,341 |
| 2020-09-18 | $33.27 | $33.66 | $32.71 | $32.75 | $28.60 | 325,739 |
| 2020-09-17 | $33.31 | $33.93 | $33.05 | $33.43 | $29.20 | 139,832 |
| 2020-09-16 | $33.77 | $34.17 | $33.43 | $33.49 | $29.25 | 152,004 |
| 2020-09-15 | $34.51 | $34.75 | $33.46 | $33.46 | $29.22 | 269,638 |
| 2020-09-14 | $34.30 | $34.91 | $34.07 | $34.41 | $30.05 | 95,269 |
| 2020-09-11 | $33.93 | $34.42 | $33.93 | $34.28 | $29.94 | 127,788 |
| 2020-09-10 | $34.66 | $35.65 | $34.17 | $34.21 | $29.88 | 148,790 |
| 2020-09-09 | $34.03 | $34.69 | $33.96 | $34.44 | $30.08 | 178,835 |
| 2020-09-08 | $34.58 | $34.58 | $33.81 | $34.19 | $29.86 | 139,630 |
| 2020-09-04 | $34.64 | $34.89 | $34.20 | $34.49 | $30.12 | 196,035 |
| 2020-09-03 | $35.64 | $35.89 | $34.59 | $34.67 | $30.28 | 234,088 |
| 2020-09-02 | $35.65 | $36.17 | $35.48 | $35.63 | $31.12 | 164,027 |
| 2020-09-01 | $36.19 | $36.47 | $35.80 | $36.38 | $31.77 | 166,525 |
| 2020-08-31 | $36.05 | $36.47 | $35.15 | $36.19 | $31.61 | 392,236 |
| 2020-08-28 | $35.53 | $36.10 | $35.29 | $35.85 | $31.31 | 204,102 |
| 2020-08-27 | $35.87 | $36.10 | $35.22 | $35.76 | $31.23 | 226,783 |
| 2020-08-26 | $37.14 | $37.31 | $36.01 | $36.14 | $31.56 | 326,267 |
| 2020-08-25 | $38.20 | $38.35 | $37.36 | $37.64 | $32.87 | 194,770 |
| 2020-08-24 | $39.25 | $39.47 | $37.71 | $38.15 | $33.32 | 233,878 |
| 2020-08-21 | $38.44 | $39.01 | $38.25 | $39.01 | $34.07 | 149,681 |
| 2020-08-20 | $38.52 | $38.98 | $38.31 | $38.65 | $33.76 | 132,727 |
| 2020-08-19 | $39.34 | $39.67 | $38.51 | $39.00 | $34.06 | 174,920 |
| 2020-08-18 | $40.17 | $40.17 | $39.33 | $39.52 | $34.51 | 150,644 |
| 2020-08-17 | $39.01 | $40.19 | $39.01 | $40.00 | $34.93 | 139,518 |
| 2020-08-14 | $40.04 | $40.25 | $38.81 | $39.01 | $34.07 | 172,914 |
| 2020-08-13 | $39.21 | $40.23 | $39.10 | $39.72 | $34.69 | 184,257 |
| 2020-08-12 | $40.04 | $40.08 | $39.25 | $39.70 | $34.67 | 401,509 |
| 2020-08-11 | $38.03 | $40.00 | $37.21 | $39.00 | $34.06 | 398,496 |
| 2020-08-10 | $37.20 | $38.08 | $36.82 | $37.84 | $33.05 | 198,517 |
| 2020-08-07 | $36.72 | $37.40 | $36.00 | $36.81 | $32.15 | 159,377 |
| 2020-08-06 | $36.08 | $37.71 | $35.97 | $37.60 | $32.84 | 221,455 |
| 2020-08-05 | $35.77 | $36.84 | $35.50 | $36.60 | $31.43 | 244,136 |
| 2020-08-04 | $34.87 | $35.46 | $34.45 | $35.29 | $30.30 | 281,409 |
| 2020-08-03 | $33.88 | $35.41 | $33.88 | $35.23 | $30.25 | 190,028 |
| 2020-07-31 | $33.84 | $34.14 | $33.52 | $33.88 | $29.09 | 99,953 |
| 2020-07-30 | $34.24 | $34.34 | $33.88 | $34.08 | $29.26 | 71,830 |
| 2020-07-29 | $33.62 | $34.89 | $33.60 | $34.60 | $29.71 | 127,853 |
| 2020-07-28 | $33.94 | $34.20 | $33.50 | $33.53 | $28.79 | 105,692 |
| 2020-07-27 | $34.25 | $34.25 | $33.50 | $33.65 | $28.89 | 148,460 |
| 2020-07-24 | $34.25 | $34.57 | $34.23 | $34.29 | $29.44 | 108,528 |
| 2020-07-23 | $35.03 | $35.05 | $34.16 | $34.42 | $29.55 | 134,231 |
| 2020-07-22 | $35.55 | $35.60 | $34.69 | $34.81 | $29.89 | 112,241 |
| 2020-07-21 | $34.50 | $35.68 | $34.06 | $35.68 | $30.64 | 165,577 |
| 2020-07-20 | $33.40 | $34.25 | $33.37 | $34.20 | $29.36 | 183,478 |
| 2020-07-17 | $33.63 | $34.10 | $33.41 | $33.55 | $28.81 | 163,400 |
| 2020-07-16 | $33.64 | $34.25 | $33.13 | $33.72 | $28.95 | 119,948 |
| 2020-07-15 | $33.32 | $34.59 | $33.32 | $33.70 | $28.94 | 317,887 |
| 2020-07-14 | $32.75 | $34.17 | $32.52 | $33.16 | $28.47 | 378,059 |
| 2020-07-13 | $34.16 | $34.38 | $32.73 | $32.89 | $28.24 | 618,096 |
| 2020-07-10 | $34.36 | $35.08 | $33.91 | $34.49 | $29.61 | 224,317 |
| 2020-07-09 | $34.57 | $35.30 | $33.67 | $34.83 | $29.91 | 215,504 |
| 2020-07-08 | $34.09 | $34.80 | $33.85 | $34.57 | $29.68 | 182,398 |
| 2020-07-07 | $33.76 | $35.19 | $33.74 | $34.54 | $29.66 | 147,862 |
| 2020-07-06 | $34.50 | $35.20 | $33.76 | $34.27 | $29.42 | 214,864 |
| 2020-07-02 | $34.95 | $35.11 | $34.06 | $34.19 | $29.36 | 257,279 |
| 2020-07-01 | $35.12 | $35.49 | $34.09 | $34.09 | $29.27 | 286,472 |
| 2020-06-30 | $34.26 | $35.23 | $34.14 | $34.98 | $30.03 | 274,874 |
| 2020-06-29 | $35.01 | $35.51 | $34.30 | $34.54 | $29.66 | 449,470 |
| 2020-06-26 | $36.63 | $36.63 | $34.75 | $35.07 | $30.11 | 270,045 |
| 2020-06-25 | $36.69 | $37.17 | $36.29 | $36.55 | $31.38 | 222,018 |
| 2020-06-24 | $38.01 | $38.41 | $36.26 | $36.80 | $31.60 | 334,184 |
| 2020-06-23 | $39.09 | $39.59 | $38.04 | $38.27 | $32.86 | 385,060 |
| 2020-06-22 | $38.74 | $39.32 | $38.50 | $38.90 | $33.40 | 304,225 |
| 2020-06-19 | $40.20 | $40.56 | $38.70 | $38.98 | $33.47 | 835,708 |
| 2020-06-18 | $39.99 | $40.67 | $39.73 | $39.80 | $34.17 | 567,719 |
| 2020-06-17 | $38.66 | $40.08 | $38.66 | $40.08 | $34.41 | 434,384 |
| 2020-06-16 | $39.91 | $40.43 | $38.63 | $38.63 | $33.17 | 1,371,793 |
| 2020-06-15 | $35.69 | $39.04 | $35.65 | $38.95 | $33.44 | 540,512 |
| 2020-06-12 | $37.01 | $37.75 | $36.31 | $36.77 | $31.57 | 461,988 |
| 2020-06-11 | $36.20 | $37.37 | $35.50 | $36.26 | $31.13 | 441,545 |
| 2020-06-10 | $37.56 | $39.00 | $37.48 | $38.53 | $33.08 | 632,660 |
| 2020-06-09 | $39.75 | $40.02 | $37.10 | $37.54 | $32.23 | 710,257 |
| 2020-06-08 | $41.74 | $41.74 | $39.67 | $40.27 | $34.58 | 625,672 |
| 2020-06-05 | $38.50 | $39.43 | $38.00 | $39.28 | $33.73 | 444,068 |
| 2020-06-04 | $37.57 | $37.72 | $36.52 | $37.70 | $32.37 | 279,933 |
| 2020-06-03 | $37.95 | $37.95 | $37.05 | $37.23 | $31.97 | 457,247 |
| 2020-06-02 | $36.24 | $36.70 | $35.85 | $36.25 | $31.13 | 493,824 |
| 2020-06-01 | $36.99 | $36.99 | $33.72 | $34.91 | $29.97 | 1,115,173 |
| 2020-05-29 | $32.72 | $34.20 | $31.59 | $33.74 | $28.97 | 434,986 |
| 2020-05-28 | $32.50 | $33.90 | $32.15 | $33.09 | $28.41 | 148,338 |
| 2020-05-27 | $32.40 | $32.56 | $31.68 | $32.26 | $27.70 | 117,008 |
| 2020-05-26 | $32.80 | $33.47 | $32.29 | $32.29 | $27.72 | 101,606 |
| 2020-05-22 | $31.41 | $32.82 | $31.07 | $32.72 | $28.09 | 130,927 |
| 2020-05-21 | $31.87 | $32.15 | $31.02 | $31.78 | $27.29 | 125,744 |
| 2020-05-20 | $32.03 | $33.20 | $30.71 | $31.70 | $27.22 | 274,119 |
| 2020-05-19 | $32.65 | $32.65 | $31.47 | $31.89 | $27.38 | 199,413 |
| 2020-05-18 | $33.53 | $33.53 | $32.07 | $32.13 | $27.59 | 835,153 |
| 2020-05-15 | $31.65 | $32.50 | $30.44 | $32.07 | $27.54 | 220,723 |
| 2020-05-14 | $30.67 | $32.26 | $30.01 | $31.25 | $26.83 | 108,968 |
| 2020-05-13 | $32.00 | $32.99 | $30.58 | $30.75 | $26.40 | 289,403 |
| 2020-05-12 | $32.43 | $33.26 | $31.93 | $32.00 | $27.48 | 220,444 |
| 2020-05-11 | $32.51 | $33.15 | $32.27 | $32.33 | $27.76 | 148,519 |
| 2020-05-08 | $32.50 | $33.18 | $32.50 | $32.77 | $28.14 | 264,331 |
| 2020-05-07 | $34.00 | $34.65 | $31.86 | $31.86 | $27.36 | 404,505 |
| 2020-05-06 | $34.00 | $34.28 | $33.19 | $33.95 | $29.15 | 193,510 |
| 2020-05-05 | $34.55 | $34.69 | $32.86 | $34.56 | $29.12 | 294,287 |
| 2020-05-04 | $31.83 | $34.06 | $31.65 | $33.70 | $28.40 | 265,985 |
| 2020-05-01 | $34.25 | $34.30 | $31.49 | $32.83 | $27.67 | 267,055 |
| 2020-04-30 | $35.60 | $36.87 | $33.00 | $33.73 | $28.43 | 490,201 |
| 2020-04-29 | $33.99 | $35.73 | $33.51 | $35.61 | $30.01 | 390,365 |
| 2020-04-28 | $33.79 | $34.06 | $32.51 | $33.04 | $27.84 | 151,297 |
| 2020-04-27 | $32.86 | $33.59 | $32.00 | $32.98 | $27.79 | 183,329 |
| 2020-04-24 | $33.52 | $34.27 | $32.16 | $32.28 | $27.20 | 174,642 |
| 2020-04-23 | $32.66 | $33.56 | $32.42 | $33.02 | $27.83 | 166,530 |
| 2020-04-22 | $32.35 | $32.35 | $31.07 | $32.00 | $26.97 | 177,219 |
| 2020-04-21 | $29.59 | $31.50 | $29.08 | $31.41 | $26.47 | 440,805 |
| 2020-04-20 | $28.50 | $31.68 | $28.50 | $30.70 | $25.87 | 494,468 |
| 2020-04-17 | $30.35 | $30.98 | $29.55 | $30.89 | $26.03 | 898,452 |
| 2020-04-16 | $29.05 | $29.80 | $28.37 | $29.62 | $24.96 | 433,230 |
| 2020-04-15 | $28.29 | $29.49 | $28.29 | $29.40 | $24.78 | 1,316,120 |
| 2020-04-14 | $28.03 | $30.00 | $27.53 | $29.81 | $25.12 | 531,092 |
| 2020-04-13 | $27.98 | $29.26 | $27.33 | $28.25 | $23.81 | 686,114 |
| 2020-04-09 | $28.95 | $29.64 | $27.18 | $27.92 | $23.53 | 396,746 |
| 2020-04-08 | $26.11 | $28.90 | $26.00 | $28.01 | $23.61 | 286,366 |
| 2020-04-07 | $27.70 | $29.23 | $26.11 | $26.41 | $22.26 | 295,284 |
| 2020-04-06 | $27.38 | $28.50 | $26.76 | $27.71 | $23.35 | 434,421 |
| 2020-04-03 | $27.66 | $29.00 | $26.05 | $27.55 | $23.22 | 303,718 |
| 2020-04-02 | $25.81 | $28.27 | $25.10 | $27.99 | $23.59 | 329,653 |
| 2020-04-01 | $26.26 | $26.26 | $24.96 | $25.41 | $21.41 | 383,004 |
| 2020-03-31 | $25.22 | $27.01 | $24.28 | $27.01 | $22.76 | 704,303 |
| 2020-03-30 | $24.00 | $25.37 | $23.99 | $24.18 | $20.38 | 589,018 |
| 2020-03-27 | $23.05 | $24.40 | $21.91 | $24.05 | $20.27 | 1,161,183 |
| 2020-03-26 | $24.43 | $25.43 | $22.55 | $23.61 | $19.90 | 606,788 |
| 2020-03-25 | $21.06 | $24.64 | $21.06 | $24.07 | $20.28 | 757,134 |
| 2020-03-24 | $23.67 | $23.97 | $22.00 | $22.00 | $18.54 | 407,452 |
| 2020-03-23 | $22.00 | $23.90 | $21.49 | $21.79 | $18.36 | 1,010,036 |
| 2020-03-20 | $21.00 | $27.31 | $21.00 | $22.11 | $18.63 | 2,717,348 |
| 2020-03-19 | $18.30 | $22.42 | $18.20 | $20.20 | $17.02 | 1,334,379 |
| 2020-03-18 | $23.96 | $23.97 | $17.75 | $18.55 | $15.63 | 950,802 |
| 2020-03-17 | $25.60 | $26.73 | $24.50 | $24.59 | $20.72 | 1,783,841 |
| 2020-03-16 | $24.30 | $28.00 | $24.30 | $25.58 | $21.56 | 1,325,461 |
| 2020-03-13 | $27.48 | $28.48 | $25.69 | $27.29 | $23.00 | 430,312 |
| 2020-03-12 | $26.31 | $27.17 | $24.18 | $25.65 | $21.62 | 720,394 |
| 2020-03-11 | $27.47 | $29.75 | $26.55 | $28.55 | $24.06 | 478,962 |
| 2020-03-10 | $28.60 | $28.60 | $24.12 | $28.08 | $23.66 | 1,101,005 |
| 2020-03-09 | $26.19 | $30.20 | $24.87 | $25.89 | $21.82 | 717,579 |
| 2020-03-06 | $31.19 | $31.90 | $30.40 | $30.59 | $25.78 | 334,202 |
| 2020-03-05 | $33.00 | $33.00 | $31.71 | $32.11 | $27.06 | 483,457 |
| 2020-03-04 | $33.69 | $33.97 | $32.28 | $32.60 | $27.47 | 273,427 |
| 2020-03-03 | $34.30 | $35.11 | $32.97 | $33.69 | $28.39 | 181,508 |
| 2020-03-02 | $34.43 | $35.53 | $33.46 | $34.55 | $29.12 | 221,910 |
| 2020-02-28 | $32.47 | $34.10 | $31.38 | $33.90 | $28.57 | 1,114,138 |
| 2020-02-27 | $33.60 | $34.43 | $31.89 | $33.73 | $28.43 | 682,294 |
| 2020-02-26 | $33.82 | $34.98 | $33.82 | $34.31 | $28.91 | 386,216 |
| 2020-02-25 | $35.35 | $36.14 | $33.78 | $34.21 | $28.83 | 374,951 |
| 2020-02-24 | $34.54 | $36.10 | $34.05 | $35.02 | $29.51 | 325,433 |
| 2020-02-21 | $36.44 | $36.96 | $35.90 | $36.12 | $30.44 | 173,140 |
| 2020-02-20 | $37.12 | $37.66 | $36.58 | $36.66 | $30.89 | 177,107 |
| 2020-02-19 | $37.04 | $37.75 | $36.89 | $37.00 | $31.18 | 252,031 |
| 2020-02-18 | $36.14 | $37.29 | $36.00 | $36.67 | $30.90 | 225,460 |
| 2020-02-14 | $37.20 | $37.52 | $36.47 | $36.64 | $30.88 | 157,992 |
| 2020-02-13 | $36.82 | $37.53 | $36.51 | $36.82 | $31.03 | 193,183 |
| 2020-02-12 | $37.23 | $37.70 | $36.79 | $37.05 | $31.22 | 183,811 |
| 2020-02-11 | $35.56 | $36.80 | $35.56 | $36.65 | $30.89 | 274,575 |
| 2020-02-10 | $36.60 | $37.04 | $35.56 | $35.75 | $30.13 | 365,470 |
| 2020-02-07 | $36.97 | $37.63 | $36.90 | $37.23 | $31.38 | 244,788 |
| 2020-02-06 | $38.51 | $38.51 | $37.00 | $37.32 | $31.45 | 572,178 |
| 2020-02-05 | $39.13 | $39.89 | $38.39 | $38.91 | $32.25 | 422,533 |
| 2020-02-04 | $38.80 | $39.87 | $38.80 | $38.94 | $32.27 | 271,308 |
| 2020-02-03 | $38.57 | $38.74 | $38.00 | $38.58 | $31.97 | 248,521 |
| 2020-01-31 | $39.15 | $39.49 | $38.63 | $38.67 | $32.05 | 284,824 |
| 2020-01-30 | $39.19 | $39.56 | $39.02 | $39.33 | $32.59 | 243,438 |
| 2020-01-29 | $39.65 | $40.10 | $39.38 | $39.47 | $32.71 | 137,178 |
| 2020-01-28 | $39.84 | $40.52 | $39.19 | $39.58 | $32.80 | 230,946 |
| 2020-01-27 | $39.95 | $40.37 | $39.51 | $39.66 | $32.87 | 196,284 |
| 2020-01-24 | $40.88 | $41.04 | $40.09 | $40.30 | $33.40 | 256,133 |
| 2020-01-23 | $40.96 | $41.77 | $40.58 | $41.12 | $34.08 | 256,434 |
| 2020-01-22 | $41.71 | $42.04 | $40.94 | $41.31 | $34.24 | 237,277 |
| 2020-01-21 | $42.16 | $42.27 | $41.07 | $41.74 | $34.59 | 356,378 |
| 2020-01-17 | $42.39 | $42.55 | $41.70 | $42.16 | $34.94 | 294,943 |
| 2020-01-16 | $42.22 | $42.88 | $42.10 | $42.42 | $35.16 | 131,633 |
| 2020-01-15 | $41.18 | $42.80 | $41.18 | $42.44 | $35.17 | 236,533 |
| 2020-01-14 | $41.10 | $41.33 | $40.96 | $41.11 | $34.07 | 189,816 |
| 2020-01-13 | $40.75 | $41.42 | $40.55 | $41.08 | $34.04 | 230,412 |
| 2020-01-10 | $40.42 | $41.29 | $40.37 | $40.82 | $33.83 | 139,726 |
| 2020-01-09 | $40.47 | $40.82 | $40.25 | $40.60 | $33.65 | 118,572 |
| 2020-01-08 | $41.45 | $41.67 | $40.21 | $40.47 | $33.54 | 223,870 |
| 2020-01-07 | $40.40 | $41.89 | $39.83 | $41.39 | $34.30 | 325,681 |
| 2020-01-06 | $39.58 | $40.27 | $39.40 | $39.99 | $33.14 | 234,601 |
| 2020-01-03 | $39.61 | $39.75 | $39.06 | $39.50 | $32.74 | 232,348 |
| 2020-01-02 | $39.98 | $40.03 | $38.97 | $39.45 | $32.69 | 232,272 |
| 2019-12-31 | $39.00 | $39.94 | $38.98 | $39.81 | $32.99 | 425,642 |
| 2019-12-30 | $39.96 | $40.13 | $39.15 | $39.15 | $32.45 | 176,261 |
| 2019-12-27 | $40.99 | $41.00 | $39.93 | $40.02 | $33.17 | 164,954 |
| 2019-12-26 | $40.55 | $41.13 | $40.48 | $40.90 | $33.90 | 126,916 |
| 2019-12-24 | $40.72 | $40.85 | $40.28 | $40.65 | $33.69 | 85,528 |
| 2019-12-23 | $40.12 | $40.77 | $39.97 | $40.65 | $33.69 | 252,728 |
| 2019-12-20 | $40.53 | $40.57 | $39.56 | $39.92 | $33.08 | 1,055,840 |
| 2019-12-19 | $41.36 | $41.45 | $40.51 | $40.66 | $33.70 | 412,049 |
| 2019-12-18 | $41.11 | $41.56 | $40.83 | $41.41 | $34.32 | 177,520 |
| 2019-12-17 | $40.89 | $41.60 | $40.86 | $41.04 | $34.01 | 249,423 |
| 2019-12-16 | $40.17 | $41.18 | $40.07 | $41.02 | $34.00 | 175,084 |
| 2019-12-13 | $39.75 | $40.45 | $39.75 | $40.30 | $33.40 | 153,217 |
| 2019-12-12 | $39.35 | $40.04 | $39.35 | $39.74 | $32.93 | 241,149 |
| 2019-12-11 | $39.34 | $39.50 | $39.13 | $39.43 | $32.68 | 183,213 |
| 2019-12-10 | $39.47 | $39.82 | $38.92 | $39.04 | $32.35 | 602,959 |
| 2019-12-09 | $38.84 | $40.12 | $38.55 | $39.54 | $32.77 | 254,292 |
| 2019-12-06 | $39.46 | $39.46 | $39.03 | $39.12 | $32.42 | 233,751 |
| 2019-12-05 | $39.13 | $39.42 | $39.02 | $39.11 | $32.41 | 184,905 |
| 2019-12-04 | $39.20 | $39.69 | $38.70 | $39.34 | $32.60 | 291,420 |
| 2019-12-03 | $38.20 | $39.02 | $38.08 | $38.66 | $32.04 | 214,883 |
| 2019-12-02 | $38.68 | $39.17 | $38.41 | $38.56 | $31.96 | 196,771 |
| 2019-11-29 | $39.73 | $39.73 | $38.50 | $38.87 | $32.21 | 212,902 |
| 2019-11-27 | $39.09 | $40.22 | $39.01 | $39.77 | $32.96 | 262,613 |
| 2019-11-26 | $39.32 | $39.96 | $39.05 | $39.29 | $32.56 | 224,317 |
| 2019-11-25 | $40.70 | $40.93 | $39.02 | $39.63 | $32.84 | 350,248 |
| 2019-11-22 | $41.35 | $41.36 | $40.66 | $40.66 | $33.70 | 149,335 |
| 2019-11-21 | $39.67 | $41.19 | $39.66 | $41.11 | $34.07 | 184,675 |
| 2019-11-20 | $40.06 | $40.56 | $39.67 | $39.69 | $32.89 | 157,993 |
| 2019-11-19 | $40.87 | $41.72 | $40.04 | $40.33 | $33.42 | 324,842 |
| 2019-11-18 | $42.15 | $42.21 | $40.38 | $41.21 | $34.15 | 241,407 |
| 2019-11-15 | $42.30 | $42.97 | $42.13 | $42.33 | $35.08 | 136,020 |
| 2019-11-14 | $42.95 | $43.03 | $42.30 | $42.61 | $35.31 | 131,086 |
| 2019-11-13 | $42.54 | $43.19 | $42.53 | $42.75 | $35.43 | 69,344 |
| 2019-11-12 | $42.63 | $43.21 | $42.36 | $42.78 | $35.45 | 197,899 |
| 2019-11-11 | $42.84 | $42.84 | $42.25 | $42.50 | $35.22 | 183,698 |
| 2019-11-08 | $41.80 | $43.19 | $41.76 | $42.69 | $35.38 | 190,664 |
| 2019-11-07 | $42.60 | $43.12 | $42.05 | $42.54 | $35.25 | 161,281 |
| 2019-11-06 | $41.95 | $42.93 | $41.75 | $42.80 | $35.47 | 275,723 |
| 2019-11-05 | $43.73 | $44.23 | $43.13 | $43.47 | $35.51 | 205,818 |
| 2019-11-04 | $44.06 | $44.98 | $43.54 | $44.00 | $35.94 | 234,597 |
| 2019-11-01 | $43.56 | $44.68 | $43.55 | $44.00 | $35.94 | 191,883 |
| 2019-10-31 | $44.97 | $44.97 | $44.36 | $44.93 | $36.70 | 224,570 |
| 2019-10-30 | $44.54 | $45.07 | $44.42 | $44.62 | $36.45 | 168,420 |
| 2019-10-29 | $44.37 | $44.63 | $44.10 | $44.40 | $36.27 | 174,043 |
| 2019-10-28 | $44.62 | $44.71 | $44.30 | $44.31 | $36.20 | 105,823 |
| 2019-10-25 | $44.03 | $44.92 | $43.91 | $44.31 | $36.20 | 110,414 |
| 2019-10-24 | $43.99 | $44.39 | $43.84 | $44.14 | $36.06 | 67,406 |
| 2019-10-23 | $44.32 | $44.61 | $43.85 | $44.00 | $35.94 | 125,393 |
| 2019-10-22 | $44.63 | $45.00 | $44.28 | $44.46 | $36.32 | 100,310 |
| 2019-10-21 | $44.03 | $44.91 | $44.00 | $44.57 | $36.41 | 130,057 |
| 2019-10-18 | $43.62 | $44.51 | $43.61 | $44.03 | $35.97 | 142,240 |
| 2019-10-17 | $43.60 | $44.62 | $43.53 | $43.62 | $35.63 | 127,155 |
| 2019-10-16 | $43.93 | $44.19 | $43.57 | $43.57 | $35.59 | 261,270 |
| 2019-10-15 | $44.13 | $44.50 | $44.01 | $44.20 | $36.11 | 113,663 |
| 2019-10-14 | $43.50 | $44.38 | $43.26 | $44.10 | $36.03 | 187,586 |
| 2019-10-11 | $44.02 | $44.52 | $43.94 | $44.14 | $36.06 | 228,304 |
| 2019-10-10 | $44.60 | $44.94 | $43.70 | $43.93 | $35.89 | 708,734 |
| 2019-10-09 | $44.36 | $44.77 | $44.16 | $44.45 | $36.31 | 118,651 |
| 2019-10-08 | $44.40 | $44.71 | $43.70 | $44.24 | $36.14 | 131,589 |
| 2019-10-07 | $44.72 | $45.22 | $44.72 | $44.82 | $36.61 | 95,562 |
| 2019-10-04 | $45.03 | $45.54 | $44.69 | $44.84 | $36.63 | 87,235 |
| 2019-10-03 | $44.35 | $45.25 | $44.20 | $44.87 | $36.65 | 118,409 |
| 2019-10-02 | $44.73 | $44.75 | $44.10 | $44.57 | $36.41 | 154,162 |
| 2019-10-01 | $45.48 | $45.48 | $44.55 | $44.58 | $36.42 | 126,508 |
| 2019-09-30 | $44.93 | $45.84 | $44.80 | $45.48 | $37.15 | 225,479 |
| 2019-09-27 | $44.88 | $45.39 | $44.70 | $44.84 | $36.63 | 129,645 |
| 2019-09-26 | $44.56 | $44.87 | $44.29 | $44.75 | $36.56 | 148,746 |
| 2019-09-25 | $44.66 | $45.13 | $44.42 | $44.59 | $36.43 | 250,161 |
| 2019-09-24 | $45.98 | $45.98 | $44.83 | $45.15 | $36.88 | 283,737 |
| 2019-09-23 | $47.21 | $47.31 | $45.25 | $45.62 | $37.27 | 499,462 |
| 2019-09-20 | $47.43 | $47.95 | $47.00 | $47.35 | $38.68 | 1,848,890 |
| 2019-09-19 | $47.84 | $48.00 | $47.35 | $47.41 | $38.73 | 326,231 |
| 2019-09-18 | $48.30 | $48.45 | $47.31 | $47.48 | $38.79 | 276,035 |
| 2019-09-17 | $48.39 | $48.39 | $47.35 | $48.06 | $39.26 | 312,060 |
| 2019-09-16 | $47.18 | $49.30 | $47.18 | $48.19 | $39.37 | 603,665 |
| 2019-09-13 | $44.83 | $46.75 | $44.47 | $46.68 | $38.13 | 683,908 |
| 2019-09-12 | $44.83 | $45.00 | $44.27 | $44.55 | $36.39 | 96,962 |
| 2019-09-11 | $44.40 | $45.22 | $44.40 | $44.72 | $36.53 | 130,199 |
| 2019-09-10 | $44.26 | $44.99 | $43.82 | $44.49 | $36.34 | 86,148 |
| 2019-09-09 | $44.49 | $44.98 | $44.18 | $44.41 | $36.28 | 167,754 |
| 2019-09-06 | $44.82 | $44.84 | $44.00 | $44.00 | $35.94 | 95,432 |
| 2019-09-05 | $44.36 | $45.16 | $43.40 | $45.01 | $36.77 | 168,649 |
| 2019-09-04 | $44.38 | $44.78 | $43.86 | $43.92 | $35.88 | 261,725 |
| 2019-09-03 | $43.73 | $43.91 | $43.28 | $43.84 | $35.81 | 120,052 |
| 2019-08-30 | $44.69 | $44.89 | $43.83 | $43.83 | $35.81 | 330,194 |
| 2019-08-29 | $43.75 | $44.90 | $43.60 | $44.42 | $36.29 | 318,091 |
| 2019-08-28 | $42.85 | $43.67 | $42.82 | $43.46 | $35.50 | 196,595 |
| 2019-08-27 | $42.89 | $43.71 | $42.85 | $43.26 | $35.34 | 241,647 |
| 2019-08-26 | $42.63 | $43.00 | $42.33 | $42.73 | $34.91 | 211,601 |
| 2019-08-23 | $43.24 | $43.58 | $42.59 | $42.64 | $34.83 | 171,077 |
| 2019-08-22 | $44.38 | $44.38 | $43.30 | $43.57 | $35.59 | 176,911 |
| 2019-08-21 | $44.81 | $45.14 | $44.05 | $44.35 | $36.23 | 120,698 |
| 2019-08-20 | $44.60 | $44.76 | $44.14 | $44.51 | $36.36 | 117,166 |
| 2019-08-19 | $45.07 | $45.36 | $44.65 | $44.72 | $36.53 | 445,748 |
| 2019-08-16 | $44.25 | $45.12 | $44.20 | $44.80 | $36.60 | 255,808 |
| 2019-08-15 | $44.23 | $45.40 | $43.53 | $44.27 | $36.16 | 282,781 |
| 2019-08-14 | $44.23 | $44.57 | $43.58 | $44.22 | $36.12 | 406,082 |
| 2019-08-13 | $43.27 | $44.71 | $43.27 | $44.15 | $36.07 | 207,095 |
| 2019-08-12 | $43.06 | $44.18 | $39.33 | $43.30 | $35.37 | 279,575 |
| 2019-08-09 | $43.36 | $43.39 | $42.69 | $43.06 | $35.18 | 206,239 |
| 2019-08-08 | $43.17 | $44.83 | $42.78 | $43.62 | $35.63 | 347,308 |
| 2019-08-07 | $42.93 | $44.32 | $42.78 | $43.32 | $35.39 | 187,073 |
| 2019-08-06 | $43.08 | $43.79 | $42.69 | $43.44 | $35.49 | 153,172 |
| 2019-08-05 | $43.48 | $43.60 | $42.86 | $43.16 | $35.26 | 420,332 |
| 2019-08-02 | $44.66 | $45.10 | $44.46 | $44.55 | $35.89 | 337,551 |
| 2019-08-01 | $45.26 | $45.35 | $44.80 | $44.94 | $36.20 | 134,656 |
| 2019-07-31 | $45.86 | $46.43 | $44.72 | $45.11 | $36.34 | 197,971 |
| 2019-07-30 | $47.21 | $47.21 | $45.28 | $45.62 | $36.75 | 854,282 |
| 2019-07-29 | $46.77 | $47.13 | $45.11 | $46.92 | $37.80 | 1,304,229 |
| 2019-07-26 | $45.23 | $46.53 | $45.23 | $46.47 | $37.43 | 262,651 |
| 2019-07-25 | $45.27 | $45.77 | $44.32 | $45.26 | $36.46 | 358,131 |
| 2019-07-24 | $44.24 | $45.21 | $43.96 | $44.85 | $36.13 | 137,446 |
| 2019-07-23 | $43.56 | $44.48 | $43.56 | $44.14 | $35.56 | 127,739 |
| 2019-07-22 | $43.21 | $44.20 | $42.87 | $43.92 | $35.38 | 300,324 |
| 2019-07-19 | $43.68 | $43.81 | $43.02 | $43.19 | $34.79 | 67,986 |
| 2019-07-18 | $43.54 | $44.00 | $43.04 | $43.49 | $35.03 | 169,481 |
| 2019-07-17 | $43.87 | $44.31 | $43.00 | $43.50 | $35.04 | 133,514 |
| 2019-07-16 | $43.59 | $43.92 | $43.57 | $43.80 | $35.28 | 101,116 |
| 2019-07-15 | $43.82 | $43.99 | $43.62 | $43.65 | $35.16 | 78,894 |
| 2019-07-12 | $43.41 | $44.00 | $43.41 | $43.83 | $35.31 | 64,332 |
| 2019-07-11 | $43.78 | $43.88 | $43.05 | $43.59 | $35.11 | 118,341 |
| 2019-07-10 | $43.30 | $43.93 | $43.30 | $43.50 | $35.04 | 157,270 |
| 2019-07-09 | $42.50 | $43.39 | $42.41 | $43.36 | $34.93 | 73,964 |
| 2019-07-08 | $42.64 | $43.09 | $42.36 | $42.45 | $34.19 | 66,336 |
| 2019-07-05 | $42.71 | $43.21 | $42.53 | $42.98 | $34.62 | 40,613 |
| 2019-07-03 | $42.44 | $43.07 | $42.21 | $42.67 | $34.37 | 68,962 |
| 2019-07-02 | $42.97 | $43.33 | $42.39 | $42.55 | $34.28 | 144,206 |
| 2019-07-01 | $42.30 | $43.41 | $42.00 | $42.78 | $34.46 | 136,030 |
| 2019-06-28 | $41.86 | $42.24 | $41.59 | $42.18 | $33.98 | 126,748 |
| 2019-06-27 | $42.34 | $42.44 | $41.83 | $42.08 | $33.90 | 69,576 |
| 2019-06-26 | $41.56 | $42.52 | $41.47 | $42.43 | $34.18 | 109,059 |
| 2019-06-25 | $41.11 | $41.68 | $41.11 | $41.25 | $33.23 | 73,288 |
| 2019-06-24 | $41.41 | $42.01 | $41.41 | $41.64 | $33.54 | 94,789 |
| 2019-06-21 | $41.31 | $41.85 | $41.17 | $41.37 | $33.32 | 425,233 |
| 2019-06-20 | $42.12 | $42.27 | $41.28 | $41.59 | $33.50 | 285,568 |
| 2019-06-19 | $41.56 | $42.03 | $41.56 | $41.84 | $33.70 | 103,527 |
| 2019-06-18 | $41.81 | $42.50 | $41.63 | $41.73 | $33.61 | 124,505 |
| 2019-06-17 | $42.30 | $42.30 | $41.84 | $41.84 | $33.70 | 85,830 |
| 2019-06-14 | $42.37 | $42.47 | $41.78 | $42.23 | $34.02 | 117,775 |
| 2019-06-13 | $42.06 | $43.00 | $42.06 | $42.30 | $34.07 | 202,606 |
| 2019-06-12 | $42.04 | $42.61 | $41.85 | $42.03 | $33.86 | 124,124 |
| 2019-06-11 | $42.63 | $42.65 | $41.84 | $42.37 | $34.13 | 130,950 |
| 2019-06-10 | $43.12 | $43.12 | $42.37 | $42.58 | $34.30 | 164,365 |
| 2019-06-07 | $43.64 | $43.72 | $42.88 | $43.24 | $34.83 | 158,375 |
| 2019-06-06 | $43.26 | $43.56 | $42.54 | $43.50 | $35.04 | 86,755 |
| 2019-06-05 | $42.86 | $43.23 | $42.32 | $43.06 | $34.69 | 78,042 |
| 2019-06-04 | $42.94 | $43.14 | $42.15 | $42.72 | $34.41 | 345,644 |
| 2019-06-03 | $41.74 | $43.23 | $41.74 | $42.38 | $34.14 | 150,644 |
| 2019-05-31 | $41.06 | $42.76 | $41.06 | $41.74 | $33.62 | 192,303 |
| 2019-05-30 | $40.69 | $42.05 | $40.66 | $41.56 | $33.48 | 116,276 |
| 2019-05-29 | $40.24 | $40.96 | $40.05 | $40.69 | $32.78 | 129,897 |
| 2019-05-28 | $41.94 | $42.94 | $40.51 | $40.81 | $32.87 | 213,928 |
| 2019-05-24 | $42.63 | $43.16 | $41.80 | $42.06 | $33.88 | 159,552 |
| 2019-05-23 | $43.13 | $43.36 | $42.26 | $42.61 | $34.32 | 112,817 |
| 2019-05-22 | $43.65 | $43.75 | $43.21 | $43.57 | $35.10 | 111,324 |
| 2019-05-21 | $42.67 | $43.73 | $42.61 | $43.70 | $35.20 | 157,201 |
| 2019-05-20 | $42.52 | $43.07 | $42.25 | $42.59 | $34.31 | 112,727 |
| 2019-05-17 | $43.27 | $43.63 | $42.55 | $42.57 | $34.29 | 164,576 |
| 2019-05-16 | $43.08 | $43.39 | $42.89 | $43.21 | $34.81 | 206,305 |
| 2019-05-15 | $42.93 | $43.19 | $42.70 | $42.76 | $34.44 | 135,384 |
| 2019-05-14 | $42.49 | $43.20 | $42.42 | $42.73 | $34.42 | 140,847 |
| 2019-05-13 | $43.17 | $43.20 | $42.26 | $42.38 | $34.14 | 116,180 |
| 2019-05-10 | $42.46 | $43.25 | $42.33 | $43.25 | $34.84 | 151,869 |
| 2019-05-09 | $43.69 | $43.74 | $42.25 | $42.79 | $34.47 | 145,725 |
| 2019-05-08 | $43.75 | $43.75 | $42.88 | $43.30 | $34.88 | 79,856 |
| 2019-05-07 | $42.69 | $43.75 | $42.25 | $43.69 | $35.19 | 104,329 |
| 2019-05-06 | $43.10 | $43.80 | $42.81 | $43.02 | $34.65 | 100,084 |
| 2019-05-03 | $44.15 | $44.45 | $43.88 | $44.30 | $35.19 | 72,974 |
| 2019-05-02 | $44.60 | $44.62 | $43.81 | $43.89 | $34.87 | 232,532 |
| 2019-05-01 | $43.59 | $44.59 | $43.59 | $44.59 | $35.42 | 124,045 |
| 2019-04-30 | $44.00 | $44.75 | $43.40 | $43.82 | $34.81 | 206,621 |
| 2019-04-29 | $43.15 | $43.79 | $42.75 | $43.67 | $34.69 | 133,310 |
| 2019-04-26 | $43.05 | $43.29 | $42.43 | $43.15 | $34.28 | 86,340 |
| 2019-04-25 | $42.70 | $43.44 | $42.41 | $42.84 | $34.03 | 120,719 |
| 2019-04-24 | $42.64 | $42.77 | $41.95 | $42.63 | $33.87 | 121,010 |
| 2019-04-23 | $43.08 | $43.29 | $42.48 | $42.61 | $33.85 | 170,396 |
| 2019-04-22 | $42.79 | $43.26 | $42.38 | $42.90 | $34.08 | 183,041 |
| 2019-04-18 | $41.64 | $42.52 | $41.46 | $42.33 | $33.63 | 114,790 |
| 2019-04-17 | $42.65 | $42.99 | $41.60 | $41.74 | $33.16 | 115,088 |
| 2019-04-16 | $42.63 | $42.63 | $41.87 | $42.06 | $33.41 | 102,562 |
| 2019-04-15 | $42.85 | $43.23 | $42.25 | $42.62 | $33.86 | 62,571 |
| 2019-04-12 | $43.18 | $43.55 | $42.73 | $42.82 | $34.02 | 143,527 |
| 2019-04-11 | $42.25 | $43.19 | $42.03 | $43.05 | $34.20 | 102,183 |
| 2019-04-10 | $42.61 | $43.15 | $42.32 | $42.34 | $33.64 | 99,195 |
| 2019-04-09 | $42.26 | $42.86 | $41.80 | $42.42 | $33.70 | 170,418 |
| 2019-04-08 | $42.30 | $42.59 | $41.78 | $41.99 | $33.36 | 125,393 |
| 2019-04-05 | $42.45 | $42.45 | $41.95 | $42.11 | $33.45 | 199,248 |
| 2019-04-04 | $42.38 | $42.97 | $41.94 | $42.12 | $33.46 | 129,936 |
| 2019-04-03 | $42.34 | $42.75 | $42.34 | $42.47 | $33.74 | 166,380 |
| 2019-04-02 | $42.02 | $42.52 | $41.92 | $42.52 | $33.78 | 89,177 |
| 2019-04-01 | $42.85 | $42.85 | $41.71 | $42.06 | $33.41 | 318,972 |
| 2019-03-29 | $42.12 | $42.17 | $41.67 | $41.93 | $33.31 | 164,357 |
| 2019-03-28 | $42.04 | $42.45 | $41.59 | $41.74 | $33.16 | 118,327 |
| 2019-03-27 | $42.23 | $43.13 | $42.01 | $42.42 | $33.70 | 221,519 |
| 2019-03-26 | $43.28 | $43.85 | $42.50 | $42.64 | $33.88 | 185,242 |
| 2019-03-25 | $42.50 | $43.17 | $41.83 | $42.66 | $33.89 | 227,479 |
| 2019-03-22 | $43.47 | $43.94 | $42.75 | $42.93 | $34.11 | 121,103 |
| 2019-03-21 | $43.07 | $44.05 | $43.07 | $43.68 | $34.70 | 245,795 |
| 2019-03-20 | $42.50 | $43.70 | $42.19 | $43.20 | $34.32 | 173,240 |
| 2019-03-19 | $42.92 | $43.63 | $42.74 | $42.83 | $34.03 | 154,042 |
| 2019-03-18 | $41.84 | $43.16 | $41.41 | $42.85 | $34.04 | 275,398 |
| 2019-03-15 | $42.57 | $43.04 | $41.61 | $41.86 | $33.26 | 830,044 |
| 2019-03-14 | $42.64 | $43.24 | $42.54 | $42.88 | $34.07 | 180,364 |
| 2019-03-13 | $43.88 | $43.88 | $42.55 | $42.88 | $34.07 | 482,619 |
| 2019-03-12 | $44.70 | $44.75 | $43.52 | $43.88 | $34.86 | 255,891 |
| 2019-03-11 | $43.60 | $44.25 | $43.22 | $44.25 | $35.15 | 612,162 |
| 2019-03-08 | $43.29 | $45.10 | $42.90 | $43.70 | $34.72 | 523,381 |
| 2019-03-07 | $42.02 | $43.99 | $41.87 | $43.51 | $34.57 | 234,321 |
| 2019-03-06 | $42.49 | $42.82 | $41.84 | $42.21 | $33.53 | 178,307 |
| 2019-03-05 | $43.25 | $43.53 | $41.85 | $42.65 | $33.88 | 379,069 |
| 2019-03-04 | $44.00 | $44.00 | $41.94 | $42.76 | $33.97 | 368,708 |
| 2019-03-01 | $44.61 | $44.94 | $43.00 | $43.11 | $34.25 | 379,202 |
| 2019-02-28 | $44.00 | $45.27 | $43.65 | $44.33 | $35.22 | 941,474 |
| 2019-02-27 | $42.69 | $44.36 | $42.33 | $44.22 | $35.13 | 579,919 |
| 2019-02-26 | $41.87 | $43.45 | $41.67 | $42.01 | $33.37 | 347,569 |
| 2019-02-25 | $40.22 | $41.78 | $39.72 | $41.47 | $32.95 | 402,630 |
| 2019-02-22 | $41.96 | $42.30 | $40.54 | $40.70 | $32.33 | 328,536 |
| 2019-02-21 | $42.44 | $42.85 | $40.95 | $41.54 | $33.00 | 346,943 |
| 2019-02-20 | $43.63 | $43.79 | $42.44 | $42.44 | $33.72 | 181,317 |
| 2019-02-19 | $43.33 | $44.47 | $43.25 | $43.71 | $34.73 | 248,468 |
| 2019-02-15 | $43.72 | $43.72 | $42.92 | $43.25 | $34.36 | 189,038 |
| 2019-02-14 | $42.50 | $43.23 | $42.32 | $43.05 | $34.20 | 324,272 |
| 2019-02-13 | $42.50 | $42.69 | $42.33 | $42.50 | $33.76 | 270,634 |
| 2019-02-12 | $42.46 | $42.67 | $42.11 | $42.50 | $33.76 | 230,004 |
| 2019-02-11 | $41.32 | $42.38 | $41.14 | $42.16 | $33.49 | 148,746 |
| 2019-02-08 | $41.17 | $41.52 | $40.31 | $41.42 | $32.91 | 141,456 |
| 2019-02-07 | $41.63 | $41.86 | $41.30 | $41.54 | $33.00 | 288,363 |
| 2019-02-06 | $42.30 | $42.38 | $41.77 | $41.90 | $33.29 | 237,284 |
| 2019-02-05 | $41.90 | $42.50 | $41.57 | $42.38 | $33.67 | 380,696 |
| 2019-02-04 | $42.00 | $42.50 | $41.46 | $42.49 | $33.29 | 281,710 |
| 2019-02-01 | $40.75 | $42.09 | $40.45 | $42.07 | $32.96 | 241,466 |
| 2019-01-31 | $40.37 | $41.25 | $40.26 | $40.64 | $31.84 | 256,932 |
| 2019-01-30 | $40.43 | $40.87 | $40.25 | $40.56 | $31.78 | 244,103 |
| 2019-01-29 | $39.14 | $40.41 | $38.67 | $40.27 | $31.55 | 300,438 |
| 2019-01-28 | $39.01 | $39.06 | $38.59 | $38.82 | $30.42 | 197,416 |
| 2019-01-25 | $38.36 | $39.46 | $38.25 | $39.24 | $30.75 | 241,424 |
| 2019-01-24 | $38.06 | $38.33 | $37.50 | $38.25 | $29.97 | 159,475 |
| 2019-01-23 | $38.26 | $38.85 | $37.72 | $37.75 | $29.58 | 258,345 |
| 2019-01-22 | $39.88 | $39.89 | $37.82 | $38.12 | $29.87 | 356,567 |
| 2019-01-18 | $39.49 | $40.00 | $38.85 | $39.98 | $31.33 | 95,059 |
| 2019-01-17 | $38.84 | $39.46 | $38.61 | $39.44 | $30.90 | 124,950 |
| 2019-01-16 | $39.29 | $40.00 | $38.62 | $39.02 | $30.57 | 110,603 |
| 2019-01-15 | $38.18 | $39.88 | $37.99 | $39.00 | $30.56 | 326,354 |
| 2019-01-14 | $37.56 | $38.34 | $36.67 | $37.69 | $29.53 | 247,370 |
| 2019-01-11 | $38.23 | $38.54 | $37.82 | $37.89 | $29.69 | 173,447 |
| 2019-01-10 | $38.62 | $38.91 | $38.03 | $38.35 | $30.05 | 197,041 |
| 2019-01-09 | $38.49 | $39.19 | $38.31 | $38.69 | $30.32 | 217,753 |
| 2019-01-08 | $38.37 | $38.74 | $37.65 | $38.26 | $29.98 | 215,344 |
| 2019-01-07 | $37.51 | $37.99 | $37.17 | $37.50 | $29.38 | 179,624 |
| 2019-01-04 | $36.59 | $38.16 | $36.02 | $37.24 | $29.18 | 292,699 |
| 2019-01-03 | $35.80 | $36.89 | $35.50 | $35.99 | $28.20 | 149,661 |
| 2019-01-02 | $35.66 | $36.04 | $35.25 | $35.72 | $27.99 | 233,478 |
| 2018-12-31 | $36.08 | $36.40 | $35.55 | $36.10 | $28.29 | 278,014 |
| 2018-12-28 | $36.12 | $36.59 | $35.47 | $35.67 | $27.95 | 287,107 |
| 2018-12-27 | $36.34 | $36.75 | $34.66 | $35.81 | $28.06 | 317,860 |
| 2018-12-26 | $36.01 | $36.47 | $34.78 | $36.35 | $28.48 | 528,628 |
| 2018-12-24 | $37.06 | $37.82 | $35.80 | $35.80 | $28.05 | 240,164 |
| 2018-12-21 | $37.63 | $38.42 | $37.07 | $37.67 | $29.52 | 839,760 |
| 2018-12-20 | $37.40 | $38.19 | $36.95 | $37.54 | $29.41 | 715,847 |
| 2018-12-19 | $36.63 | $38.44 | $36.57 | $37.99 | $29.77 | 747,016 |
| 2018-12-18 | $37.34 | $38.16 | $36.57 | $36.58 | $28.66 | 245,378 |
| 2018-12-17 | $38.01 | $38.71 | $36.90 | $37.31 | $29.23 | 291,768 |
| 2018-12-14 | $37.69 | $39.00 | $37.66 | $38.35 | $30.05 | 665,543 |
| 2018-12-13 | $36.97 | $38.07 | $36.97 | $37.81 | $29.63 | 332,904 |
| 2018-12-12 | $36.80 | $37.50 | $36.80 | $36.97 | $28.97 | 154,611 |
| 2018-12-11 | $37.12 | $37.59 | $36.74 | $36.84 | $28.87 | 166,156 |
| 2018-12-10 | $36.70 | $37.41 | $36.48 | $36.84 | $28.87 | 157,739 |
| 2018-12-07 | $37.84 | $38.41 | $36.82 | $36.93 | $28.94 | 248,159 |
| 2018-12-06 | $36.30 | $37.43 | $36.26 | $37.32 | $29.24 | 259,689 |
| 2018-12-04 | $37.96 | $38.27 | $36.66 | $37.56 | $29.43 | 160,529 |
| 2018-12-03 | $38.13 | $38.43 | $37.61 | $38.16 | $29.90 | 382,816 |
| 2018-11-30 | $37.75 | $37.85 | $37.47 | $37.68 | $29.52 | 255,277 |
| 2018-11-29 | $37.94 | $38.65 | $37.66 | $37.75 | $29.58 | 204,831 |
| 2018-11-28 | $37.45 | $37.68 | $37.15 | $37.63 | $29.48 | 241,439 |
| 2018-11-27 | $35.85 | $37.45 | $35.68 | $37.25 | $29.19 | 467,676 |
| 2018-11-26 | $35.58 | $36.14 | $35.38 | $35.83 | $28.07 | 148,166 |
| 2018-11-23 | $35.81 | $36.15 | $35.01 | $35.33 | $27.68 | 113,911 |
| 2018-11-21 | $35.51 | $36.71 | $35.51 | $36.13 | $28.31 | 172,539 |
| 2018-11-20 | $36.00 | $36.00 | $34.89 | $35.25 | $27.62 | 263,463 |
| 2018-11-19 | $36.25 | $36.79 | $35.28 | $36.36 | $28.49 | 400,795 |
| 2018-11-16 | $36.53 | $36.76 | $35.90 | $36.56 | $28.65 | 345,360 |
| 2018-11-15 | $34.43 | $36.87 | $34.30 | $36.53 | $28.62 | 427,590 |
| 2018-11-14 | $34.54 | $35.10 | $33.98 | $34.26 | $26.84 | 632,654 |
| 2018-11-13 | $34.97 | $35.15 | $33.89 | $33.89 | $26.55 | 403,993 |
| 2018-11-12 | $35.49 | $35.68 | $34.79 | $34.94 | $27.38 | 278,897 |
| 2018-11-09 | $35.32 | $35.65 | $34.45 | $35.17 | $27.56 | 390,299 |
| 2018-11-08 | $34.77 | $36.15 | $34.06 | $35.15 | $27.54 | 501,682 |
| 2018-11-07 | $34.00 | $34.33 | $33.34 | $34.21 | $26.80 | 281,712 |
| 2018-11-06 | $33.51 | $33.90 | $33.06 | $33.53 | $26.27 | 169,871 |
| 2018-11-05 | $33.52 | $33.62 | $33.01 | $33.20 | $26.01 | 149,187 |
| 2018-11-02 | $33.78 | $34.00 | $32.84 | $33.03 | $25.88 | 272,465 |
| 2018-11-01 | $33.69 | $34.48 | $33.60 | $33.97 | $26.16 | 190,526 |
| 2018-10-31 | $33.12 | $34.39 | $33.12 | $33.67 | $25.93 | 217,939 |
| 2018-10-30 | $33.16 | $33.47 | $32.55 | $33.02 | $25.43 | 232,627 |
| 2018-10-29 | $34.18 | $34.24 | $32.69 | $33.06 | $25.46 | 191,598 |
| 2018-10-26 | $34.00 | $34.13 | $33.10 | $33.64 | $25.90 | 166,552 |
| 2018-10-25 | $34.29 | $34.93 | $34.02 | $34.16 | $26.30 | 186,116 |
| 2018-10-24 | $35.05 | $35.32 | $33.98 | $33.98 | $26.17 | 228,588 |
| 2018-10-23 | $35.45 | $35.50 | $33.08 | $35.02 | $26.97 | 175,399 |
| 2018-10-22 | $36.32 | $36.50 | $35.86 | $36.01 | $27.73 | 173,907 |
| 2018-10-19 | $36.80 | $37.13 | $36.32 | $36.32 | $27.97 | 153,480 |
| 2018-10-18 | $36.50 | $36.79 | $35.83 | $36.74 | $28.29 | 423,737 |
| 2018-10-17 | $37.44 | $37.56 | $36.53 | $36.71 | $28.27 | 178,607 |
| 2018-10-16 | $36.60 | $37.98 | $36.60 | $37.44 | $28.83 | 155,809 |
| 2018-10-15 | $37.09 | $37.14 | $36.51 | $36.65 | $28.22 | 164,360 |
| 2018-10-12 | $37.78 | $38.05 | $36.81 | $36.82 | $28.35 | 313,728 |
| 2018-10-11 | $38.21 | $38.79 | $37.31 | $37.56 | $28.92 | 197,038 |
| 2018-10-10 | $39.64 | $39.68 | $38.54 | $38.59 | $29.71 | 257,739 |
| 2018-10-09 | $39.11 | $39.69 | $38.90 | $39.64 | $30.52 | 208,506 |
| 2018-10-08 | $39.31 | $39.93 | $38.95 | $38.95 | $29.99 | 127,870 |
| 2018-10-05 | $39.41 | $39.78 | $39.34 | $39.54 | $30.45 | 53,029 |
| 2018-10-04 | $39.83 | $39.83 | $39.34 | $39.35 | $30.30 | 101,355 |
| 2018-10-03 | $39.76 | $40.00 | $39.49 | $39.67 | $30.55 | 69,712 |
| 2018-10-02 | $39.82 | $39.98 | $39.34 | $39.57 | $30.47 | 204,460 |
| 2018-10-01 | $39.82 | $39.93 | $39.46 | $39.82 | $30.66 | 192,393 |
| 2018-09-28 | $39.99 | $40.19 | $39.46 | $39.46 | $30.38 | 169,106 |
| 2018-09-27 | $40.12 | $40.12 | $39.41 | $40.02 | $30.82 | 183,873 |
| 2018-09-26 | $39.90 | $40.56 | $39.59 | $39.94 | $30.75 | 329,608 |
| 2018-09-25 | $39.55 | $40.16 | $39.13 | $39.84 | $30.68 | 327,969 |
| 2018-09-24 | $39.50 | $40.00 | $39.32 | $39.42 | $30.35 | 187,369 |
| 2018-09-21 | $40.00 | $40.00 | $39.35 | $39.35 | $30.30 | 582,384 |
| 2018-09-20 | $39.19 | $39.78 | $38.95 | $39.78 | $30.63 | 322,323 |
| 2018-09-19 | $38.88 | $38.96 | $38.79 | $38.85 | $29.92 | 107,973 |
| 2018-09-18 | $38.18 | $38.81 | $38.06 | $38.75 | $29.84 | 143,083 |
| 2018-09-17 | $38.36 | $38.72 | $38.11 | $38.23 | $29.44 | 93,180 |
| 2018-09-14 | $38.32 | $38.80 | $37.80 | $38.42 | $29.58 | 218,128 |
| 2018-09-13 | $38.23 | $38.54 | $37.88 | $38.46 | $29.61 | 171,594 |
| 2018-09-12 | $38.56 | $38.98 | $38.08 | $38.08 | $29.32 | 216,917 |
| 2018-09-11 | $38.89 | $38.89 | $38.35 | $38.50 | $29.65 | 92,489 |
| 2018-09-10 | $38.80 | $38.93 | $38.39 | $38.84 | $29.91 | 156,244 |
| 2018-09-07 | $38.40 | $38.71 | $37.87 | $38.64 | $29.75 | 260,479 |
| 2018-09-06 | $38.55 | $38.87 | $37.98 | $38.64 | $29.75 | 317,505 |
| 2018-09-05 | $38.68 | $38.76 | $37.60 | $38.47 | $29.62 | 303,468 |
| 2018-09-04 | $37.80 | $38.75 | $37.78 | $38.57 | $29.70 | 296,637 |
| 2018-08-31 | $37.85 | $38.26 | $37.69 | $37.90 | $29.18 | 222,047 |
| 2018-08-30 | $37.94 | $38.34 | $37.69 | $37.93 | $29.21 | 261,878 |
| 2018-08-29 | $38.22 | $38.61 | $37.71 | $37.71 | $29.04 | 229,235 |
| 2018-08-28 | $39.38 | $40.01 | $38.22 | $38.22 | $29.43 | 1,337,983 |
| 2018-08-27 | $38.62 | $39.55 | $38.62 | $39.54 | $30.45 | 174,649 |
| 2018-08-24 | $38.79 | $38.86 | $38.45 | $38.73 | $29.82 | 245,724 |
| 2018-08-23 | $38.62 | $38.99 | $38.21 | $38.38 | $29.55 | 164,013 |
| 2018-08-22 | $38.10 | $38.61 | $37.83 | $38.56 | $29.69 | 424,111 |
| 2018-08-21 | $38.15 | $38.16 | $37.70 | $38.09 | $29.33 | 272,991 |
| 2018-08-20 | $37.75 | $38.19 | $37.65 | $38.17 | $29.39 | 327,122 |
| 2018-08-17 | $37.28 | $37.82 | $37.13 | $37.74 | $29.06 | 284,719 |
| 2018-08-16 | $37.43 | $37.57 | $37.09 | $37.29 | $28.71 | 343,243 |
| 2018-08-15 | $38.31 | $38.34 | $37.34 | $37.57 | $28.93 | 461,974 |
| 2018-08-14 | $39.65 | $39.97 | $38.27 | $38.34 | $29.52 | 306,026 |
| 2018-08-13 | $39.47 | $39.84 | $39.16 | $39.35 | $30.30 | 674,839 |
| 2018-08-10 | $38.32 | $39.51 | $38.25 | $39.15 | $30.15 | 1,354,882 |
| 2018-08-09 | $37.65 | $38.64 | $37.25 | $38.25 | $29.45 | 410,069 |
| 2018-08-08 | $36.90 | $37.88 | $36.75 | $37.28 | $28.71 | 281,184 |
| 2018-08-07 | $37.28 | $37.78 | $36.76 | $37.26 | $28.69 | 147,347 |
| 2018-08-06 | $37.06 | $37.43 | $36.79 | $37.37 | $28.78 | 187,215 |
| 2018-08-03 | $37.68 | $37.91 | $36.81 | $37.02 | $28.51 | 411,592 |
| 2018-08-02 | $37.95 | $38.39 | $37.95 | $38.33 | $29.07 | 211,434 |
| 2018-08-01 | $38.25 | $38.45 | $38.00 | $38.10 | $28.90 | 200,543 |
| 2018-07-31 | $37.42 | $38.22 | $37.27 | $38.20 | $28.98 | 165,076 |
| 2018-07-30 | $36.87 | $37.50 | $36.83 | $37.33 | $28.32 | 201,658 |
| 2018-07-27 | $37.48 | $37.52 | $36.67 | $36.83 | $27.94 | 162,801 |
| 2018-07-26 | $37.50 | $37.59 | $37.01 | $37.21 | $28.23 | 254,758 |
| 2018-07-25 | $36.58 | $37.14 | $36.31 | $37.00 | $28.07 | 214,113 |
| 2018-07-24 | $36.48 | $36.67 | $36.16 | $36.54 | $27.72 | 159,103 |
| 2018-07-23 | $36.50 | $36.81 | $36.19 | $36.19 | $27.45 | 237,015 |
| 2018-07-20 | $36.71 | $37.09 | $36.50 | $36.61 | $27.77 | 159,824 |
| 2018-07-19 | $37.25 | $37.46 | $36.52 | $36.58 | $27.75 | 309,878 |
| 2018-07-18 | $35.87 | $36.68 | $35.55 | $36.57 | $27.74 | 355,124 |
| 2018-07-17 | $36.20 | $36.28 | $35.64 | $35.77 | $27.13 | 394,539 |
| 2018-07-16 | $36.54 | $36.87 | $36.19 | $36.29 | $27.53 | 389,681 |
| 2018-07-13 | $36.63 | $36.73 | $36.08 | $36.45 | $27.65 | 232,237 |
| 2018-07-12 | $35.74 | $36.64 | $35.53 | $36.45 | $27.65 | 284,448 |
| 2018-07-11 | $35.63 | $35.92 | $35.46 | $35.74 | $27.11 | 165,404 |
| 2018-07-10 | $35.50 | $36.21 | $35.50 | $35.82 | $27.17 | 154,786 |
| 2018-07-09 | $35.93 | $35.93 | $35.31 | $35.54 | $26.96 | 248,635 |
| 2018-07-06 | $35.67 | $36.49 | $35.31 | $35.62 | $27.02 | 249,480 |
| 2018-07-05 | $35.72 | $36.03 | $35.72 | $35.75 | $27.12 | 82,442 |
| 2018-07-03 | $35.72 | $36.05 | $35.63 | $35.72 | $27.10 | 96,738 |
| 2018-07-02 | $35.95 | $36.07 | $35.21 | $35.63 | $27.03 | 167,436 |
| 2018-06-29 | $36.27 | $36.27 | $35.77 | $35.95 | $27.27 | 254,208 |
| 2018-06-28 | $36.61 | $36.68 | $35.90 | $36.19 | $27.45 | 356,454 |
| 2018-06-27 | $36.75 | $36.98 | $36.26 | $36.70 | $27.84 | 462,840 |
| 2018-06-26 | $36.41 | $36.95 | $36.18 | $36.73 | $27.86 | 426,457 |
| 2018-06-25 | $37.18 | $37.18 | $36.32 | $36.41 | $27.62 | 336,088 |
| 2018-06-22 | $36.45 | $37.31 | $36.22 | $37.18 | $28.20 | 249,819 |
| 2018-06-21 | $36.15 | $36.36 | $35.84 | $36.25 | $27.50 | 133,639 |
| 2018-06-20 | $35.67 | $36.18 | $35.65 | $36.05 | $27.35 | 106,483 |
| 2018-06-19 | $35.40 | $35.88 | $34.98 | $35.69 | $27.07 | 383,489 |
| 2018-06-18 | $35.71 | $35.89 | $35.24 | $35.82 | $27.17 | 240,639 |
| 2018-06-15 | $35.59 | $35.85 | $34.90 | $35.84 | $27.19 | 5,417,721 |
| 2018-06-14 | $35.61 | $36.14 | $35.45 | $35.50 | $26.93 | 414,328 |
| 2018-06-13 | $35.74 | $36.32 | $35.50 | $35.50 | $26.93 | 263,765 |
| 2018-06-12 | $35.71 | $36.40 | $35.71 | $35.87 | $27.21 | 290,483 |
| 2018-06-11 | $34.67 | $36.10 | $34.34 | $35.74 | $27.11 | 539,647 |
| 2018-06-08 | $36.37 | $36.82 | $34.35 | $34.67 | $26.30 | 817,658 |
| 2018-06-07 | $35.51 | $36.23 | $35.37 | $36.21 | $27.47 | 412,005 |
| 2018-06-06 | $35.68 | $35.68 | $35.16 | $35.50 | $26.93 | 262,371 |
| 2018-06-05 | $35.49 | $35.90 | $35.45 | $35.60 | $27.00 | 313,732 |
| 2018-06-04 | $35.68 | $35.91 | $35.33 | $35.49 | $26.92 | 276,655 |
| 2018-06-01 | $35.97 | $36.31 | $35.37 | $35.61 | $27.01 | 340,681 |
| 2018-05-31 | $35.90 | $36.20 | $35.70 | $35.98 | $27.29 | 157,191 |
| 2018-05-30 | $35.26 | $36.21 | $35.20 | $35.94 | $27.26 | 563,053 |
| 2018-05-29 | $33.98 | $35.09 | $33.85 | $35.03 | $26.57 | 318,823 |
| 2018-05-25 | $33.89 | $34.48 | $32.87 | $34.12 | $25.88 | 193,009 |
| 2018-05-24 | $34.10 | $34.47 | $33.82 | $34.15 | $25.90 | 202,824 |
| 2018-05-23 | $33.76 | $34.59 | $33.62 | $34.11 | $25.87 | 420,908 |
| 2018-05-22 | $33.21 | $33.96 | $33.20 | $33.64 | $25.52 | 428,267 |
| 2018-05-21 | $32.65 | $33.59 | $32.65 | $33.29 | $25.25 | 261,032 |
| 2018-05-18 | $32.87 | $32.93 | $32.55 | $32.69 | $24.80 | 151,528 |
| 2018-05-17 | $32.75 | $33.12 | $32.60 | $32.82 | $24.90 | 285,016 |
| 2018-05-16 | $32.10 | $32.65 | $31.86 | $32.59 | $24.72 | 295,133 |
| 2018-05-15 | $31.78 | $32.23 | $31.37 | $32.05 | $24.31 | 365,224 |
| 2018-05-14 | $31.50 | $31.74 | $31.37 | $31.68 | $24.03 | 259,312 |
| 2018-05-11 | $31.18 | $31.47 | $31.04 | $31.41 | $23.83 | 299,274 |
| 2018-05-10 | $31.26 | $31.26 | $31.01 | $31.02 | $23.53 | 417,565 |
| 2018-05-09 | $31.07 | $31.24 | $31.00 | $31.12 | $23.61 | 163,135 |
| 2018-05-08 | $31.38 | $31.38 | $30.80 | $30.90 | $23.44 | 228,625 |
| 2018-05-07 | $31.42 | $31.42 | $30.95 | $31.17 | $23.64 | 222,170 |
| 2018-05-04 | $31.49 | $31.49 | $30.55 | $31.40 | $23.82 | 183,238 |
| 2018-05-03 | $31.48 | $31.48 | $30.84 | $31.04 | $23.14 | 196,692 |
| 2018-05-02 | $31.22 | $31.50 | $30.96 | $31.25 | $23.30 | 378,033 |
| 2018-05-01 | $31.30 | $31.33 | $30.76 | $31.05 | $23.15 | 155,883 |
| 2018-04-30 | $30.93 | $31.36 | $30.78 | $31.26 | $23.30 | 166,272 |
| 2018-04-27 | $30.21 | $30.94 | $30.04 | $30.93 | $23.06 | 166,679 |
| 2018-04-26 | $30.27 | $30.33 | $29.87 | $30.25 | $22.55 | 91,373 |
| 2018-04-25 | $30.08 | $30.17 | $29.71 | $30.12 | $22.45 | 104,670 |
| 2018-04-24 | $30.70 | $30.75 | $30.02 | $30.02 | $22.38 | 127,229 |
| 2018-04-23 | $30.77 | $30.83 | $30.55 | $30.78 | $22.95 | 98,916 |
| 2018-04-20 | $30.39 | $30.83 | $30.39 | $30.54 | $22.77 | 160,582 |
| 2018-04-19 | $30.75 | $30.83 | $30.54 | $30.63 | $22.83 | 70,484 |
| 2018-04-18 | $30.75 | $30.96 | $30.49 | $30.62 | $22.83 | 111,599 |
| 2018-04-17 | $30.28 | $30.74 | $30.28 | $30.70 | $22.89 | 165,859 |
| 2018-04-16 | $29.49 | $30.31 | $29.42 | $30.25 | $22.55 | 171,392 |
| 2018-04-13 | $29.83 | $29.89 | $29.43 | $29.54 | $22.02 | 162,119 |
| 2018-04-12 | $29.67 | $29.84 | $29.45 | $29.81 | $22.22 | 230,971 |
| 2018-04-11 | $29.46 | $29.75 | $29.39 | $29.58 | $22.05 | 134,313 |
| 2018-04-10 | $29.54 | $29.60 | $29.28 | $29.44 | $21.95 | 227,129 |
| 2018-04-09 | $29.72 | $29.75 | $29.25 | $29.25 | $21.81 | 202,698 |
| 2018-04-06 | $29.37 | $29.90 | $29.16 | $29.40 | $21.92 | 146,768 |
| 2018-04-05 | $29.39 | $30.10 | $29.15 | $29.72 | $22.16 | 178,630 |
| 2018-04-04 | $29.39 | $29.41 | $29.00 | $29.18 | $21.75 | 121,424 |
| 2018-04-03 | $29.53 | $29.69 | $29.29 | $29.57 | $22.04 | 203,455 |
| 2018-04-02 | $29.06 | $29.54 | $28.70 | $29.36 | $21.89 | 189,070 |
| 2018-03-29 | $28.72 | $29.22 | $28.53 | $29.10 | $21.69 | 350,829 |
| 2018-03-28 | $28.35 | $28.66 | $28.16 | $28.51 | $21.25 | 221,364 |
| 2018-03-27 | $28.69 | $28.82 | $28.12 | $28.21 | $21.03 | 288,682 |
| 2018-03-26 | $28.25 | $28.25 | $27.79 | $28.16 | $20.99 | 146,571 |
| 2018-03-23 | $28.37 | $28.43 | $27.88 | $28.01 | $20.88 | 164,997 |
| 2018-03-22 | $29.01 | $29.29 | $28.05 | $28.16 | $20.99 | 305,799 |
| 2018-03-21 | $29.08 | $29.69 | $28.76 | $29.28 | $21.83 | 329,773 |
| 2018-03-20 | $28.71 | $29.14 | $28.53 | $29.05 | $21.66 | 249,770 |
| 2018-03-19 | $29.35 | $29.45 | $28.34 | $28.76 | $21.44 | 623,128 |
| 2018-03-16 | $29.42 | $29.75 | $29.30 | $29.35 | $21.88 | 303,466 |
| 2018-03-15 | $29.80 | $30.04 | $27.95 | $29.30 | $21.84 | 431,787 |
| 2018-03-14 | $30.53 | $30.53 | $29.68 | $29.85 | $22.25 | 176,355 |
| 2018-03-13 | $30.11 | $30.50 | $29.99 | $30.32 | $22.60 | 159,644 |
| 2018-03-12 | $30.57 | $30.74 | $30.14 | $30.15 | $22.48 | 188,407 |
| 2018-03-09 | $31.09 | $31.13 | $30.50 | $30.54 | $22.77 | 418,257 |
| 2018-03-08 | $30.76 | $31.10 | $30.71 | $31.06 | $23.15 | 224,455 |
| 2018-03-07 | $30.21 | $30.91 | $30.21 | $30.76 | $22.93 | 190,296 |
| 2018-03-06 | $30.11 | $30.59 | $30.04 | $30.42 | $22.68 | 158,722 |
| 2018-03-05 | $29.46 | $30.59 | $29.46 | $29.97 | $22.34 | 154,244 |
| 2018-03-02 | $29.36 | $29.98 | $29.36 | $29.52 | $22.01 | 251,773 |
| 2018-03-01 | $29.39 | $29.62 | $29.20 | $29.53 | $22.01 | 165,615 |
| 2018-02-28 | $29.76 | $29.98 | $29.27 | $29.32 | $21.86 | 160,454 |
| 2018-02-27 | $29.91 | $30.12 | $29.47 | $29.72 | $22.16 | 124,607 |
| 2018-02-26 | $30.04 | $30.08 | $29.56 | $29.99 | $22.36 | 194,596 |
| 2018-02-23 | $29.66 | $30.16 | $29.44 | $30.00 | $22.36 | 176,525 |
| 2018-02-22 | $29.83 | $30.41 | $29.34 | $29.69 | $22.13 | 161,975 |
| 2018-02-21 | $29.77 | $30.34 | $29.43 | $29.56 | $22.04 | 276,458 |
| 2018-02-20 | $29.05 | $29.99 | $29.05 | $29.65 | $22.10 | 181,799 |
| 2018-02-16 | $29.79 | $29.79 | $29.00 | $29.17 | $21.75 | 231,864 |
| 2018-02-15 | $30.24 | $30.24 | $29.66 | $30.04 | $22.39 | 140,359 |
| 2018-02-14 | $30.25 | $30.25 | $29.74 | $30.00 | $22.36 | 141,525 |
| 2018-02-13 | $30.18 | $30.53 | $30.07 | $30.27 | $22.57 | 263,256 |
| 2018-02-12 | $29.99 | $30.44 | $29.75 | $30.18 | $22.50 | 429,305 |
| 2018-02-09 | $29.99 | $30.99 | $29.00 | $29.44 | $21.95 | 299,259 |
| 2018-02-08 | $29.70 | $30.66 | $29.26 | $29.60 | $22.07 | 297,676 |
| 2018-02-07 | $30.13 | $31.00 | $29.69 | $30.01 | $22.37 | 152,654 |
| 2018-02-06 | $29.06 | $30.50 | $29.00 | $30.23 | $22.54 | 333,434 |
| 2018-02-05 | $29.57 | $30.29 | $29.35 | $29.63 | $22.09 | 323,821 |
| 2018-02-02 | $30.07 | $30.65 | $29.87 | $29.88 | $22.28 | 199,028 |
| 2018-02-01 | $30.02 | $30.84 | $29.88 | $30.65 | $22.85 | 124,669 |
| 2018-01-31 | $31.06 | $31.16 | $30.36 | $30.72 | $22.53 | 166,248 |
| 2018-01-30 | $31.45 | $31.45 | $30.31 | $30.89 | $22.66 | 257,196 |
| 2018-01-29 | $31.97 | $32.00 | $31.51 | $31.54 | $23.14 | 198,105 |
| 2018-01-26 | $31.74 | $31.91 | $31.26 | $31.81 | $23.33 | 375,822 |
| 2018-01-25 | $32.44 | $32.44 | $31.51 | $31.57 | $23.16 | 275,143 |
| 2018-01-24 | $31.30 | $32.42 | $31.30 | $31.97 | $23.45 | 393,678 |
| 2018-01-23 | $31.27 | $31.30 | $30.76 | $31.30 | $22.96 | 160,682 |
| 2018-01-22 | $30.37 | $31.08 | $30.34 | $30.89 | $22.66 | 237,525 |
| 2018-01-19 | $30.28 | $30.51 | $30.01 | $30.48 | $22.36 | 138,672 |
| 2018-01-18 | $30.36 | $31.08 | $30.16 | $30.28 | $22.21 | 177,029 |
| 2018-01-17 | $30.25 | $30.57 | $30.09 | $30.48 | $22.36 | 382,044 |
| 2018-01-16 | $30.66 | $30.75 | $30.19 | $30.21 | $22.16 | 356,869 |
| 2018-01-12 | $30.38 | $30.68 | $30.25 | $30.56 | $22.42 | 233,465 |
| 2018-01-11 | $29.91 | $30.28 | $29.84 | $30.26 | $22.20 | 271,101 |
| 2018-01-10 | $29.93 | $29.94 | $29.66 | $29.94 | $21.96 | 106,335 |
| 2018-01-09 | $29.78 | $30.02 | $29.69 | $29.94 | $21.96 | 138,560 |
| 2018-01-08 | $29.90 | $29.90 | $29.43 | $29.77 | $21.84 | 121,978 |
| 2018-01-05 | $30.05 | $30.05 | $29.42 | $29.70 | $21.79 | 92,697 |
| 2018-01-04 | $29.81 | $30.04 | $29.70 | $29.91 | $21.94 | 184,401 |
| 2018-01-03 | $29.85 | $29.97 | $29.57 | $29.82 | $21.87 | 173,780 |
| 2018-01-02 | $29.70 | $29.87 | $29.60 | $29.84 | $21.89 | 142,711 |
| 2017-12-29 | $29.80 | $29.80 | $29.21 | $29.64 | $21.74 | 435,734 |
| 2017-12-28 | $29.60 | $29.88 | $28.92 | $29.63 | $21.73 | 593,089 |
| 2017-12-27 | $28.75 | $29.33 | $28.63 | $29.26 | $21.46 | 592,399 |
| 2017-12-26 | $28.50 | $28.87 | $28.41 | $28.75 | $21.09 | 143,101 |
| 2017-12-22 | $27.67 | $28.25 | $27.60 | $28.24 | $20.71 | 206,182 |
| 2017-12-21 | $27.50 | $28.15 | $27.50 | $27.81 | $20.40 | 189,769 |
| 2017-12-20 | $28.01 | $28.01 | $27.40 | $27.56 | $20.22 | 242,681 |
| 2017-12-19 | $28.05 | $28.36 | $27.78 | $28.03 | $20.56 | 178,850 |
| 2017-12-18 | $28.34 | $28.87 | $28.22 | $28.28 | $20.74 | 100,554 |
| 2017-12-15 | $28.79 | $28.85 | $28.22 | $28.32 | $20.77 | 594,964 |
| 2017-12-14 | $28.25 | $28.86 | $28.25 | $28.62 | $20.99 | 340,996 |
| 2017-12-13 | $28.50 | $28.51 | $28.15 | $28.39 | $20.82 | 208,613 |
| 2017-12-12 | $28.11 | $28.50 | $28.06 | $28.50 | $20.91 | 296,949 |
| 2017-12-11 | $27.97 | $28.42 | $27.58 | $28.34 | $20.79 | 382,370 |
| 2017-12-08 | $27.51 | $28.05 | $27.41 | $27.97 | $20.52 | 177,069 |
| 2017-12-07 | $27.11 | $27.56 | $26.93 | $27.56 | $20.22 | 187,406 |
| 2017-12-06 | $27.00 | $27.18 | $26.68 | $26.92 | $19.75 | 233,074 |
| 2017-12-05 | $27.46 | $27.47 | $27.01 | $27.25 | $19.99 | 155,645 |
| 2017-12-04 | $27.75 | $27.90 | $27.18 | $27.27 | $20.00 | 278,062 |
| 2017-12-01 | $27.17 | $27.93 | $27.17 | $27.73 | $20.34 | 535,564 |
| 2017-11-30 | $27.82 | $28.10 | $26.91 | $26.91 | $19.74 | 728,255 |
| 2017-11-29 | $27.78 | $28.06 | $27.52 | $27.74 | $20.35 | 295,972 |
| 2017-11-28 | $27.91 | $28.29 | $27.76 | $27.80 | $20.39 | 241,281 |
| 2017-11-27 | $28.58 | $28.58 | $27.61 | $27.84 | $20.42 | 260,749 |
| 2017-11-24 | $27.90 | $28.60 | $27.70 | $28.60 | $20.98 | 292,734 |
| 2017-11-22 | $27.57 | $28.19 | $27.41 | $27.90 | $20.47 | 293,342 |
| 2017-11-21 | $27.52 | $27.79 | $27.42 | $27.56 | $20.22 | 168,112 |
| 2017-11-20 | $27.61 | $27.70 | $27.22 | $27.56 | $20.22 | 90,294 |
| 2017-11-17 | $27.67 | $27.73 | $27.50 | $27.51 | $20.18 | 145,161 |
| 2017-11-16 | $27.36 | $27.60 | $27.10 | $27.58 | $20.23 | 301,524 |
| 2017-11-15 | $27.60 | $27.79 | $27.08 | $27.40 | $20.10 | 165,420 |
| 2017-11-14 | $27.88 | $27.93 | $27.44 | $27.59 | $20.24 | 357,619 |
| 2017-11-13 | $28.13 | $28.13 | $27.59 | $27.71 | $20.33 | 148,863 |
| 2017-11-10 | $27.66 | $28.57 | $27.66 | $28.04 | $20.57 | 350,523 |
| 2017-11-09 | $28.14 | $28.15 | $27.35 | $27.48 | $20.16 | 202,684 |
| 2017-11-08 | $28.72 | $28.86 | $28.25 | $28.25 | $20.72 | 81,009 |
| 2017-11-07 | $28.27 | $28.75 | $28.15 | $28.70 | $21.05 | 264,195 |
| 2017-11-06 | $28.38 | $28.68 | $28.27 | $28.68 | $21.04 | 241,189 |
| 2017-11-03 | $27.70 | $28.33 | $27.69 | $28.33 | $20.78 | 112,277 |
| 2017-11-02 | $27.67 | $27.95 | $27.46 | $27.75 | $20.36 | 178,282 |
| 2017-11-01 | $28.14 | $28.22 | $27.90 | $28.20 | $20.36 | 171,059 |
| 2017-10-31 | $28.16 | $28.20 | $27.66 | $27.99 | $20.21 | 225,246 |
| 2017-10-30 | $28.24 | $28.49 | $27.94 | $28.11 | $20.30 | 236,207 |
| 2017-10-27 | $27.84 | $28.46 | $27.57 | $28.46 | $20.55 | 205,135 |
| 2017-10-26 | $27.65 | $28.19 | $27.33 | $27.66 | $19.97 | 349,535 |
| 2017-10-25 | $27.93 | $27.93 | $27.18 | $27.52 | $19.87 | 219,992 |
| 2017-10-24 | $27.86 | $28.03 | $27.51 | $27.72 | $20.02 | 211,846 |
| 2017-10-23 | $27.96 | $28.48 | $27.86 | $27.98 | $20.20 | 450,898 |
| 2017-10-20 | $28.50 | $28.50 | $28.16 | $28.22 | $20.38 | 104,093 |
| 2017-10-19 | $28.57 | $28.73 | $28.36 | $28.41 | $20.51 | 174,759 |
| 2017-10-18 | $29.14 | $29.21 | $28.45 | $28.56 | $20.62 | 172,038 |
| 2017-10-17 | $28.95 | $29.39 | $28.90 | $28.90 | $20.87 | 186,077 |
| 2017-10-16 | $28.54 | $29.30 | $28.54 | $29.19 | $21.08 | 337,711 |
| 2017-10-13 | $28.53 | $28.85 | $28.40 | $28.67 | $20.70 | 199,884 |
| 2017-10-12 | $28.39 | $28.66 | $28.25 | $28.60 | $20.65 | 172,304 |
| 2017-10-11 | $28.44 | $28.65 | $28.32 | $28.64 | $20.68 | 221,706 |
| 2017-10-10 | $28.55 | $28.70 | $28.31 | $28.47 | $20.56 | 105,668 |
| 2017-10-09 | $28.48 | $28.61 | $28.38 | $28.45 | $20.54 | 106,736 |
| 2017-10-06 | $28.40 | $28.64 | $28.20 | $28.64 | $20.68 | 131,405 |
| 2017-10-05 | $28.40 | $28.67 | $28.33 | $28.55 | $20.62 | 130,983 |
| 2017-10-04 | $28.50 | $28.67 | $28.13 | $28.27 | $20.41 | 222,695 |
| 2017-10-03 | $28.21 | $28.73 | $28.12 | $28.64 | $20.68 | 355,475 |
| 2017-10-02 | $28.75 | $28.78 | $28.13 | $28.35 | $20.47 | 281,341 |
| 2017-09-29 | $27.78 | $28.89 | $27.65 | $28.82 | $20.81 | 869,446 |
| 2017-09-28 | $27.85 | $28.12 | $27.16 | $27.58 | $19.91 | 236,701 |
| 2017-09-27 | $27.80 | $28.07 | $27.57 | $27.87 | $20.12 | 135,861 |
| 2017-09-26 | $27.63 | $28.04 | $27.55 | $27.79 | $20.07 | 192,360 |
| 2017-09-25 | $27.06 | $27.46 | $27.06 | $27.40 | $19.78 | 192,370 |
| 2017-09-22 | $27.30 | $27.68 | $26.95 | $27.03 | $19.52 | 275,046 |
| 2017-09-21 | $27.25 | $27.72 | $27.25 | $27.36 | $19.76 | 147,980 |
| 2017-09-20 | $27.92 | $28.00 | $27.49 | $27.49 | $19.85 | 125,120 |
| 2017-09-19 | $27.65 | $27.74 | $27.50 | $27.71 | $20.01 | 121,338 |
| 2017-09-18 | $27.41 | $27.73 | $27.36 | $27.52 | $19.87 | 144,557 |
| 2017-09-15 | $27.80 | $27.80 | $27.36 | $27.50 | $19.86 | 260,321 |
| 2017-09-14 | $27.28 | $28.04 | $27.18 | $27.79 | $20.07 | 303,853 |
| 2017-09-13 | $26.90 | $27.27 | $26.79 | $27.20 | $19.64 | 479,912 |
| 2017-09-12 | $27.06 | $27.06 | $26.41 | $26.78 | $19.34 | 459,152 |
| 2017-09-11 | $27.10 | $27.39 | $26.55 | $26.94 | $19.45 | 275,170 |
| 2017-09-08 | $27.68 | $27.73 | $27.18 | $27.26 | $19.68 | 229,923 |
| 2017-09-07 | $28.04 | $28.04 | $27.55 | $27.59 | $19.92 | 224,877 |
| 2017-09-06 | $27.87 | $28.16 | $27.72 | $28.04 | $20.25 | 179,968 |
| 2017-09-05 | $27.99 | $28.11 | $27.57 | $27.70 | $20.00 | 202,200 |
| 2017-09-01 | $27.70 | $28.06 | $27.70 | $27.91 | $20.15 | 443,300 |
| 2017-08-31 | $27.25 | $27.73 | $27.24 | $27.68 | $19.99 | 375,465 |
| 2017-08-30 | $27.03 | $27.47 | $26.91 | $27.24 | $19.67 | 385,531 |
| 2017-08-29 | $27.51 | $27.56 | $26.91 | $27.14 | $19.60 | 269,789 |
| 2017-08-28 | $27.61 | $27.78 | $27.36 | $27.58 | $19.91 | 113,729 |
| 2017-08-25 | $28.05 | $28.05 | $27.59 | $27.76 | $20.04 | 225,534 |
| 2017-08-24 | $27.98 | $28.23 | $27.70 | $27.97 | $20.20 | 173,432 |
| 2017-08-23 | $28.20 | $28.21 | $27.96 | $28.06 | $20.26 | 261,863 |
| 2017-08-22 | $27.99 | $28.28 | $27.89 | $28.20 | $20.36 | 207,805 |
| 2017-08-21 | $28.07 | $28.07 | $27.54 | $27.85 | $20.11 | 191,308 |
| 2017-08-18 | $28.08 | $28.20 | $27.59 | $27.96 | $20.19 | 136,287 |
| 2017-08-17 | $27.89 | $28.25 | $27.88 | $28.08 | $20.28 | 148,041 |
| 2017-08-16 | $27.98 | $28.25 | $27.91 | $28.16 | $20.33 | 132,844 |
| 2017-08-15 | $28.27 | $28.53 | $27.95 | $28.07 | $20.27 | 216,984 |
| 2017-08-14 | $28.60 | $28.75 | $28.44 | $28.48 | $20.56 | 357,718 |
| 2017-08-11 | $28.39 | $28.51 | $28.12 | $28.51 | $20.59 | 163,700 |
| 2017-08-10 | $28.40 | $28.72 | $28.09 | $28.29 | $20.43 | 184,070 |
| 2017-08-09 | $27.75 | $28.62 | $27.68 | $28.37 | $20.49 | 369,341 |
| 2017-08-08 | $28.25 | $28.80 | $27.88 | $27.95 | $20.18 | 665,858 |
| 2017-08-07 | $29.30 | $29.31 | $28.47 | $28.90 | $20.87 | 350,347 |
| 2017-08-04 | $29.07 | $29.85 | $29.07 | $29.20 | $21.08 | 240,849 |
| 2017-08-03 | $29.58 | $29.85 | $29.07 | $29.07 | $20.99 | 342,517 |
| 2017-08-02 | $29.25 | $29.77 | $29.21 | $29.77 | $21.50 | 198,714 |
| 2017-08-01 | $29.28 | $29.65 | $29.10 | $29.39 | $21.22 | 180,653 |
| 2017-07-31 | $29.49 | $29.70 | $29.09 | $29.35 | $21.19 | 165,397 |
| 2017-07-28 | $29.44 | $29.62 | $29.25 | $29.52 | $21.32 | 117,363 |
| 2017-07-27 | $30.24 | $30.28 | $29.90 | $29.95 | $21.32 | 116,012 |
| 2017-07-26 | $30.57 | $30.88 | $30.03 | $30.21 | $21.50 | 148,915 |
| 2017-07-25 | $30.85 | $31.00 | $30.44 | $30.60 | $21.78 | 307,311 |
| 2017-07-24 | $30.85 | $31.20 | $30.75 | $30.75 | $21.89 | 233,992 |
| 2017-07-21 | $30.48 | $30.95 | $30.41 | $30.86 | $21.97 | 477,136 |
| 2017-07-20 | $30.35 | $30.46 | $30.09 | $30.30 | $21.57 | 553,291 |
| 2017-07-19 | $30.25 | $30.52 | $30.25 | $30.33 | $21.59 | 404,856 |
| 2017-07-18 | $31.61 | $31.61 | $30.27 | $30.35 | $21.60 | 487,854 |
| 2017-07-17 | $31.50 | $32.04 | $31.10 | $31.27 | $22.26 | 219,748 |
| 2017-07-14 | $31.80 | $32.22 | $31.58 | $31.76 | $22.61 | 101,002 |
| 2017-07-13 | $31.79 | $32.06 | $31.63 | $31.83 | $22.66 | 76,368 |
| 2017-07-12 | $31.96 | $32.38 | $31.80 | $31.85 | $22.67 | 158,217 |
| 2017-07-11 | $31.66 | $31.89 | $31.03 | $31.67 | $22.54 | 249,220 |
| 2017-07-10 | $31.40 | $31.71 | $31.00 | $31.62 | $22.51 | 267,726 |
| 2017-07-07 | $31.20 | $31.58 | $30.93 | $31.56 | $22.47 | 147,636 |
| 2017-07-06 | $31.86 | $31.98 | $31.03 | $31.25 | $22.24 | 233,530 |
| 2017-07-05 | $31.97 | $32.00 | $31.39 | $31.79 | $22.63 | 386,764 |
| 2017-07-03 | $32.45 | $32.61 | $32.01 | $32.14 | $22.88 | 166,997 |
| 2017-06-30 | $33.08 | $33.08 | $32.16 | $32.40 | $23.06 | 169,293 |
| 2017-06-29 | $32.13 | $32.98 | $32.13 | $32.88 | $23.40 | 470,701 |
| 2017-06-28 | $31.54 | $32.17 | $31.51 | $32.00 | $22.78 | 439,400 |
| 2017-06-27 | $31.09 | $31.85 | $30.63 | $31.45 | $22.39 | 503,255 |
| 2017-06-26 | $30.88 | $31.14 | $30.70 | $31.12 | $22.15 | 223,492 |
| 2017-06-23 | $30.50 | $30.99 | $30.29 | $30.87 | $21.97 | 209,871 |
| 2017-06-22 | $30.24 | $30.72 | $30.19 | $30.45 | $21.67 | 168,004 |
| 2017-06-21 | $30.69 | $31.00 | $29.91 | $30.19 | $21.49 | 334,042 |
| 2017-06-20 | $31.14 | $31.14 | $30.57 | $30.71 | $21.86 | 371,605 |
| 2017-06-19 | $31.36 | $31.52 | $30.95 | $31.21 | $22.22 | 263,326 |
| 2017-06-16 | $31.15 | $31.70 | $31.03 | $31.55 | $22.46 | 511,195 |
| 2017-06-15 | $31.25 | $31.44 | $30.99 | $31.10 | $22.14 | 338,460 |
| 2017-06-14 | $31.68 | $31.80 | $31.16 | $31.40 | $22.35 | 513,697 |
| 2017-06-13 | $31.36 | $31.81 | $31.28 | $31.51 | $22.43 | 212,110 |
| 2017-06-12 | $32.15 | $32.40 | $31.57 | $31.75 | $22.60 | 137,486 |
| 2017-06-09 | $31.85 | $32.09 | $31.76 | $31.81 | $22.64 | 77,205 |
| 2017-06-08 | $31.88 | $32.43 | $31.77 | $31.90 | $22.71 | 189,491 |
| 2017-06-07 | $32.02 | $32.34 | $31.60 | $31.92 | $22.72 | 102,166 |
| 2017-06-06 | $31.92 | $32.34 | $31.59 | $32.05 | $22.81 | 190,244 |
| 2017-06-05 | $31.89 | $32.17 | $31.66 | $31.99 | $22.77 | 173,756 |
| 2017-06-02 | $32.16 | $32.59 | $31.69 | $31.91 | $22.71 | 151,279 |
| 2017-06-01 | $32.17 | $32.51 | $32.00 | $32.31 | $23.00 | 184,371 |
| 2017-05-31 | $32.57 | $32.57 | $31.90 | $32.15 | $22.89 | 184,291 |
| 2017-05-30 | $32.92 | $33.00 | $32.50 | $32.59 | $23.20 | 84,987 |
| 2017-05-26 | $32.95 | $33.15 | $32.81 | $32.92 | $23.43 | 159,319 |
| 2017-05-25 | $33.01 | $33.47 | $32.95 | $33.07 | $23.54 | 256,283 |
| 2017-05-24 | $32.74 | $33.12 | $32.23 | $33.01 | $23.50 | 187,136 |
| 2017-05-23 | $32.41 | $32.98 | $32.27 | $32.81 | $23.35 | 129,283 |
| 2017-05-22 | $32.68 | $32.68 | $31.99 | $32.37 | $23.04 | 290,829 |
| 2017-05-19 | $32.07 | $32.58 | $31.82 | $32.50 | $23.13 | 188,239 |
| 2017-05-18 | $31.75 | $31.92 | $31.57 | $31.89 | $22.70 | 66,255 |
| 2017-05-17 | $32.20 | $32.66 | $31.83 | $31.88 | $22.69 | 221,662 |
| 2017-05-16 | $32.38 | $32.62 | $32.13 | $32.39 | $23.06 | 482,130 |
| 2017-05-15 | $32.00 | $32.35 | $31.93 | $32.16 | $22.89 | 243,034 |
| 2017-05-12 | $31.10 | $31.98 | $31.10 | $31.63 | $22.51 | 334,241 |
| 2017-05-11 | $30.69 | $31.20 | $30.61 | $31.00 | $22.07 | 306,272 |
| 2017-05-10 | $31.00 | $31.48 | $30.65 | $30.65 | $21.82 | 772,553 |
| 2017-05-09 | $31.42 | $31.42 | $30.65 | $30.65 | $21.82 | 463,065 |
| 2017-05-08 | $31.29 | $31.48 | $30.93 | $31.42 | $22.37 | 250,046 |
| 2017-05-05 | $31.04 | $31.56 | $30.94 | $31.10 | $22.14 | 421,445 |
| 2017-05-04 | $31.67 | $32.01 | $30.85 | $31.07 | $22.12 | 339,588 |
| 2017-05-03 | $32.18 | $32.45 | $31.63 | $31.96 | $22.75 | 302,084 |
| 2017-05-02 | $32.23 | $32.40 | $31.74 | $32.19 | $22.91 | 218,515 |
| 2017-05-01 | $31.75 | $32.24 | $31.75 | $32.12 | $22.86 | 235,393 |
| 2017-04-28 | $32.01 | $32.20 | $31.72 | $31.75 | $22.60 | 236,634 |
| 2017-04-27 | $32.49 | $32.60 | $32.00 | $32.32 | $22.70 | 331,340 |
| 2017-04-26 | $32.56 | $32.58 | $32.26 | $32.39 | $22.75 | 184,870 |
| 2017-04-25 | $32.15 | $32.57 | $31.89 | $32.56 | $22.87 | 213,536 |
| 2017-04-24 | $32.36 | $32.41 | $31.91 | $32.20 | $22.62 | 149,815 |
| 2017-04-21 | $32.33 | $32.47 | $31.91 | $32.10 | $22.55 | 253,542 |
| 2017-04-20 | $32.09 | $32.37 | $31.95 | $32.23 | $22.64 | 242,502 |
| 2017-04-19 | $32.10 | $32.40 | $31.92 | $31.95 | $22.44 | 220,300 |
| 2017-04-18 | $32.15 | $32.67 | $31.90 | $32.26 | $22.66 | 194,480 |
| 2017-04-17 | $32.85 | $32.85 | $31.89 | $32.24 | $22.65 | 207,480 |
| 2017-04-13 | $32.45 | $33.47 | $32.45 | $32.70 | $22.97 | 286,118 |
| 2017-04-12 | $32.06 | $32.66 | $32.06 | $32.37 | $22.74 | 210,535 |
| 2017-04-11 | $32.24 | $32.47 | $31.82 | $32.09 | $22.54 | 176,898 |
| 2017-04-10 | $32.40 | $32.53 | $32.06 | $32.24 | $22.65 | 200,338 |
| 2017-04-07 | $32.27 | $32.48 | $31.86 | $32.11 | $22.55 | 140,532 |
| 2017-04-06 | $31.91 | $32.45 | $31.71 | $32.27 | $22.67 | 192,875 |
| 2017-04-05 | $32.13 | $32.74 | $31.56 | $31.80 | $22.34 | 180,833 |
| 2017-04-04 | $31.83 | $32.15 | $31.63 | $32.14 | $22.58 | 111,638 |
| 2017-04-03 | $32.25 | $32.43 | $31.62 | $31.88 | $22.39 | 143,303 |
| 2017-03-31 | $31.87 | $32.39 | $31.83 | $32.31 | $22.70 | 135,958 |
| 2017-03-30 | $32.41 | $32.70 | $31.91 | $32.07 | $22.53 | 119,214 |
| 2017-03-29 | $32.49 | $32.75 | $32.08 | $32.39 | $22.75 | 115,671 |
| 2017-03-28 | $32.02 | $32.49 | $31.83 | $32.34 | $22.72 | 119,302 |
| 2017-03-27 | $31.75 | $32.12 | $31.22 | $31.98 | $22.46 | 79,389 |
| 2017-03-24 | $31.29 | $32.59 | $31.29 | $31.90 | $22.41 | 216,592 |
| 2017-03-23 | $31.16 | $31.73 | $31.14 | $31.33 | $22.01 | 150,356 |
| 2017-03-22 | $30.64 | $31.21 | $30.55 | $31.10 | $21.85 | 67,468 |
| 2017-03-21 | $30.97 | $31.44 | $30.62 | $30.76 | $21.61 | 94,550 |
| 2017-03-20 | $30.50 | $31.19 | $30.50 | $30.93 | $21.73 | 135,953 |
| 2017-03-17 | $31.44 | $31.44 | $30.81 | $30.81 | $21.64 | 223,627 |
| 2017-03-16 | $31.29 | $31.74 | $31.02 | $31.27 | $21.96 | 111,972 |
| 2017-03-15 | $31.55 | $31.61 | $31.00 | $31.43 | $22.08 | 185,559 |
| 2017-03-14 | $31.40 | $31.50 | $30.86 | $31.27 | $21.96 | 73,467 |
| 2017-03-13 | $31.84 | $32.11 | $31.49 | $31.58 | $22.18 | 77,714 |
| 2017-03-10 | $31.60 | $31.98 | $31.29 | $31.69 | $22.26 | 120,230 |
| 2017-03-09 | $31.04 | $32.15 | $30.81 | $31.43 | $22.08 | 317,136 |
| 2017-03-08 | $31.83 | $32.07 | $31.40 | $31.51 | $22.13 | 212,880 |
| 2017-03-07 | $31.89 | $32.05 | $31.65 | $31.98 | $22.46 | 163,395 |
| 2017-03-06 | $32.29 | $32.45 | $31.59 | $32.00 | $22.48 | 237,172 |
| 2017-03-03 | $32.69 | $32.77 | $32.11 | $32.29 | $22.68 | 179,351 |
| 2017-03-02 | $33.10 | $33.29 | $32.44 | $32.70 | $22.97 | 188,432 |
| 2017-03-01 | $33.19 | $33.27 | $32.87 | $33.14 | $23.28 | 141,401 |
| 2017-02-28 | $32.27 | $33.33 | $32.25 | $32.76 | $23.01 | 238,455 |
| 2017-02-27 | $32.35 | $32.72 | $32.19 | $32.51 | $22.84 | 232,456 |
| 2017-02-24 | $32.31 | $32.61 | $32.27 | $32.36 | $22.73 | 120,706 |
| 2017-02-23 | $32.75 | $32.85 | $32.26 | $32.52 | $22.84 | 123,504 |
| 2017-02-22 | $32.51 | $32.87 | $32.21 | $32.74 | $23.00 | 141,798 |
| 2017-02-21 | $32.42 | $32.76 | $32.02 | $32.58 | $22.88 | 138,833 |
| 2017-02-17 | $32.10 | $32.40 | $31.87 | $32.40 | $22.76 | 155,763 |
| 2017-02-16 | $32.30 | $32.39 | $31.80 | $32.10 | $22.55 | 377,123 |
| 2017-02-15 | $31.93 | $32.33 | $31.51 | $32.14 | $22.58 | 167,899 |
| 2017-02-14 | $31.89 | $31.99 | $31.28 | $31.82 | $22.35 | 220,539 |
| 2017-02-13 | $31.88 | $31.88 | $31.20 | $31.65 | $22.23 | 244,929 |
| 2017-02-10 | $31.00 | $32.38 | $30.75 | $31.70 | $22.27 | 345,895 |
| 2017-02-09 | $30.43 | $31.41 | $30.33 | $31.09 | $21.84 | 204,893 |
| 2017-02-08 | $30.24 | $30.60 | $29.89 | $30.25 | $21.25 | 117,988 |
| 2017-02-07 | $30.50 | $30.61 | $29.76 | $30.15 | $21.18 | 150,919 |
| 2017-02-06 | $30.28 | $30.71 | $30.20 | $30.39 | $21.35 | 65,165 |
| 2017-02-03 | $30.43 | $30.71 | $29.98 | $30.46 | $21.40 | 207,414 |
| 2017-02-02 | $30.13 | $30.43 | $29.85 | $30.35 | $21.32 | 198,268 |
| 2017-02-01 | $29.84 | $30.10 | $29.11 | $29.89 | $21.00 | 248,470 |
| 2017-01-31 | $30.11 | $30.22 | $29.57 | $29.75 | $20.90 | 192,556 |
| 2017-01-30 | $30.79 | $30.79 | $30.00 | $30.40 | $21.05 | 243,801 |
| 2017-01-27 | $30.87 | $30.95 | $30.50 | $30.80 | $21.33 | 131,061 |
| 2017-01-26 | $30.47 | $30.94 | $30.03 | $30.75 | $21.30 | 162,020 |
| 2017-01-25 | $29.84 | $30.43 | $29.56 | $30.22 | $20.93 | 284,953 |
| 2017-01-24 | $28.74 | $29.86 | $28.69 | $29.55 | $20.46 | 278,536 |
| 2017-01-23 | $28.20 | $28.99 | $28.04 | $28.66 | $19.85 | 152,384 |
| 2017-01-20 | $28.59 | $28.67 | $28.27 | $28.41 | $19.67 | 139,496 |
| 2017-01-19 | $28.33 | $28.56 | $28.22 | $28.47 | $19.72 | 78,819 |
| 2017-01-18 | $28.19 | $28.35 | $28.00 | $28.34 | $19.63 | 97,170 |
| 2017-01-17 | $28.36 | $28.45 | $28.10 | $28.22 | $19.54 | 104,043 |
| 2017-01-13 | $28.10 | $28.46 | $27.98 | $28.19 | $19.52 | 86,028 |
| 2017-01-12 | $28.57 | $28.57 | $27.92 | $28.11 | $19.47 | 265,231 |
| 2017-01-11 | $28.20 | $29.04 | $28.20 | $28.34 | $19.63 | 68,544 |
| 2017-01-10 | $28.99 | $28.99 | $28.09 | $28.21 | $19.54 | 283,720 |
| 2017-01-09 | $29.34 | $29.35 | $28.95 | $28.99 | $20.08 | 92,907 |
| 2017-01-06 | $29.30 | $29.40 | $28.83 | $29.34 | $20.32 | 288,590 |
| 2017-01-05 | $29.40 | $29.89 | $29.27 | $29.31 | $20.30 | 84,454 |
| 2017-01-04 | $29.28 | $29.83 | $29.11 | $29.38 | $20.35 | 132,432 |
| 2017-01-03 | $28.84 | $29.60 | $28.65 | $29.21 | $20.23 | 138,750 |
| 2016-12-30 | $28.88 | $28.95 | $28.61 | $28.82 | $19.96 | 76,825 |
| 2016-12-29 | $29.16 | $29.82 | $28.64 | $28.95 | $20.05 | 177,599 |
| 2016-12-28 | $29.35 | $29.50 | $28.99 | $29.12 | $20.17 | 146,162 |
| 2016-12-27 | $28.86 | $29.33 | $28.59 | $29.27 | $20.27 | 171,662 |
| 2016-12-23 | $28.11 | $29.13 | $28.09 | $28.75 | $19.91 | 76,390 |
| 2016-12-22 | $28.70 | $29.17 | $28.30 | $28.34 | $19.63 | 123,437 |
| 2016-12-21 | $27.62 | $28.98 | $27.62 | $28.74 | $19.90 | 232,667 |
| 2016-12-20 | $28.00 | $28.15 | $27.55 | $27.62 | $19.13 | 123,588 |
| 2016-12-19 | $27.86 | $28.22 | $27.50 | $27.96 | $19.36 | 105,582 |
| 2016-12-16 | $27.56 | $27.90 | $27.35 | $27.55 | $19.08 | 351,679 |
| 2016-12-15 | $27.19 | $28.18 | $27.00 | $27.45 | $19.01 | 194,383 |
| 2016-12-14 | $28.88 | $29.05 | $27.19 | $27.26 | $18.88 | 785,799 |
| 2016-12-13 | $29.22 | $29.22 | $28.68 | $28.92 | $20.03 | 638,652 |
| 2016-12-12 | $29.16 | $29.51 | $28.80 | $29.29 | $20.28 | 120,627 |
| 2016-12-09 | $29.40 | $29.40 | $28.71 | $29.00 | $20.08 | 121,839 |
| 2016-12-08 | $29.33 | $29.87 | $29.30 | $29.47 | $20.41 | 126,812 |
| 2016-12-07 | $29.44 | $29.46 | $28.96 | $29.42 | $20.37 | 65,379 |
| 2016-12-06 | $29.45 | $29.72 | $29.00 | $29.45 | $20.39 | 110,925 |
| 2016-12-05 | $29.32 | $29.73 | $29.16 | $29.45 | $20.39 | 118,347 |
| 2016-12-02 | $28.91 | $29.50 | $28.76 | $29.17 | $20.20 | 74,333 |
| 2016-12-01 | $29.66 | $29.66 | $28.95 | $29.00 | $20.08 | 88,292 |
| 2016-11-30 | $28.02 | $29.45 | $28.02 | $29.37 | $20.34 | 234,252 |
| 2016-11-29 | $27.74 | $27.99 | $26.77 | $27.58 | $19.10 | 99,962 |
| 2016-11-28 | $28.15 | $28.46 | $27.92 | $27.92 | $19.34 | 74,661 |
| 2016-11-25 | $28.46 | $28.49 | $27.96 | $28.25 | $19.56 | 38,843 |
| 2016-11-23 | $28.20 | $28.68 | $28.13 | $28.40 | $19.67 | 104,143 |
| 2016-11-22 | $28.47 | $28.69 | $28.25 | $28.35 | $19.63 | 82,278 |
| 2016-11-21 | $28.67 | $29.19 | $27.75 | $28.51 | $19.74 | 185,802 |
| 2016-11-18 | $28.03 | $28.90 | $27.94 | $28.44 | $19.70 | 108,284 |
| 2016-11-17 | $27.96 | $28.82 | $27.57 | $28.00 | $19.39 | 129,800 |
| 2016-11-16 | $28.45 | $28.56 | $27.79 | $28.00 | $19.39 | 68,330 |
| 2016-11-15 | $28.42 | $28.96 | $28.19 | $28.35 | $19.63 | 167,308 |
| 2016-11-14 | $28.44 | $28.65 | $27.98 | $28.27 | $19.58 | 103,968 |
| 2016-11-11 | $28.05 | $28.71 | $27.72 | $28.19 | $19.52 | 330,130 |
| 2016-11-10 | $27.29 | $28.23 | $27.29 | $27.95 | $19.36 | 184,810 |
| 2016-11-09 | $26.21 | $27.22 | $26.09 | $27.21 | $18.84 | 127,679 |
| 2016-11-08 | $26.86 | $27.11 | $26.53 | $26.69 | $18.48 | 62,987 |
| 2016-11-07 | $26.80 | $26.93 | $26.25 | $26.85 | $18.59 | 80,059 |
| 2016-11-04 | $26.66 | $26.94 | $26.55 | $26.63 | $18.44 | 69,106 |
| 2016-11-03 | $26.06 | $26.97 | $26.06 | $26.59 | $18.41 | 88,135 |
| 2016-11-02 | $26.47 | $26.48 | $25.97 | $26.24 | $18.17 | 151,315 |
| 2016-11-01 | $26.50 | $26.70 | $26.31 | $26.64 | $18.45 | 128,237 |
| 2016-10-31 | $26.98 | $27.09 | $26.50 | $26.50 | $18.35 | 143,381 |
| 2016-10-28 | $27.28 | $27.45 | $27.08 | $27.18 | $18.82 | 147,057 |
| 2016-10-27 | $28.04 | $28.33 | $27.75 | $27.85 | $18.99 | 123,696 |
| 2016-10-26 | $28.31 | $28.50 | $27.86 | $27.99 | $19.09 | 162,744 |
| 2016-10-25 | $28.96 | $29.12 | $28.47 | $28.56 | $19.47 | 147,253 |
| 2016-10-24 | $28.56 | $29.49 | $28.56 | $28.96 | $19.75 | 234,496 |
| 2016-10-21 | $29.50 | $29.63 | $28.37 | $28.37 | $19.34 | 154,721 |
| 2016-10-20 | $29.40 | $29.80 | $28.91 | $29.56 | $20.16 | 223,785 |
| 2016-10-19 | $29.21 | $29.71 | $28.81 | $29.43 | $20.07 | 299,967 |
| 2016-10-18 | $28.88 | $29.33 | $28.88 | $29.21 | $19.92 | 102,276 |
| 2016-10-17 | $28.66 | $28.94 | $28.61 | $28.80 | $19.64 | 116,997 |
| 2016-10-14 | $28.45 | $28.78 | $28.40 | $28.57 | $19.48 | 198,806 |
| 2016-10-13 | $28.67 | $28.93 | $28.39 | $28.46 | $19.41 | 172,552 |
| 2016-10-12 | $29.11 | $29.36 | $28.41 | $28.76 | $19.61 | 120,066 |
| 2016-10-11 | $29.12 | $29.33 | $28.96 | $29.06 | $19.81 | 141,511 |
| 2016-10-10 | $29.12 | $29.52 | $29.12 | $29.35 | $20.01 | 97,371 |
| 2016-10-07 | $28.85 | $29.18 | $28.65 | $28.89 | $19.70 | 90,909 |
| 2016-10-06 | $28.82 | $29.01 | $28.56 | $28.73 | $19.59 | 167,798 |
| 2016-10-05 | $28.74 | $29.40 | $28.74 | $28.90 | $19.71 | 95,707 |
| 2016-10-04 | $29.04 | $29.04 | $28.49 | $28.64 | $19.53 | 85,261 |
| 2016-10-03 | $29.01 | $29.13 | $28.60 | $29.01 | $19.78 | 244,324 |
| 2016-09-30 | $28.35 | $29.52 | $28.35 | $29.26 | $19.95 | 392,418 |
| 2016-09-29 | $28.65 | $28.85 | $28.05 | $28.23 | $19.25 | 133,100 |
| 2016-09-28 | $28.66 | $29.04 | $28.50 | $28.76 | $19.61 | 207,371 |
| 2016-09-27 | $28.46 | $28.98 | $28.14 | $28.66 | $19.54 | 176,519 |
| 2016-09-26 | $29.36 | $29.55 | $28.90 | $28.97 | $19.75 | 166,010 |
| 2016-09-23 | $29.56 | $29.85 | $29.10 | $29.37 | $20.03 | 113,573 |
| 2016-09-22 | $29.30 | $29.85 | $29.24 | $29.58 | $20.17 | 221,873 |
| 2016-09-21 | $28.38 | $29.12 | $28.33 | $29.08 | $19.83 | 956,202 |
| 2016-09-20 | $28.09 | $28.73 | $27.82 | $28.36 | $19.34 | 262,883 |
| 2016-09-19 | $27.35 | $28.24 | $27.21 | $27.98 | $19.08 | 260,704 |
| 2016-09-16 | $26.99 | $27.75 | $26.36 | $27.25 | $18.58 | 4,391,006 |
| 2016-09-15 | $26.61 | $27.11 | $26.39 | $26.98 | $18.40 | 357,059 |
| 2016-09-14 | $26.38 | $27.01 | $26.30 | $26.62 | $18.15 | 380,209 |
| 2016-09-13 | $26.43 | $26.77 | $26.10 | $26.58 | $18.12 | 417,253 |
| 2016-09-12 | $26.80 | $27.27 | $26.45 | $26.73 | $18.23 | 358,677 |
| 2016-09-09 | $26.75 | $27.20 | $26.42 | $26.86 | $18.31 | 1,130,638 |
| 2016-09-08 | $28.14 | $28.18 | $27.16 | $27.40 | $18.68 | 711,458 |
| 2016-09-07 | $27.33 | $27.81 | $27.18 | $27.50 | $18.75 | 319,852 |
| 2016-09-06 | $26.99 | $27.30 | $26.98 | $27.22 | $18.56 | 490,776 |
| 2016-09-02 | $27.05 | $27.37 | $26.47 | $27.08 | $18.46 | 211,450 |
| 2016-09-01 | $26.77 | $26.95 | $26.35 | $26.86 | $18.31 | 369,424 |
| 2016-08-31 | $26.68 | $27.14 | $26.64 | $26.96 | $18.38 | 400,878 |
| 2016-08-30 | $26.83 | $26.96 | $26.36 | $26.75 | $18.24 | 321,212 |
| 2016-08-29 | $26.62 | $26.91 | $26.50 | $26.64 | $18.16 | 164,298 |
| 2016-08-26 | $26.61 | $26.96 | $26.30 | $26.64 | $18.16 | 539,385 |
| 2016-08-25 | $26.92 | $26.94 | $26.50 | $26.66 | $18.18 | 521,899 |
| 2016-08-24 | $26.84 | $27.10 | $26.74 | $27.03 | $18.43 | 208,104 |
| 2016-08-23 | $26.83 | $27.08 | $26.72 | $27.02 | $18.42 | 210,078 |
| 2016-08-22 | $26.95 | $27.12 | $26.65 | $26.99 | $18.40 | 246,796 |
| 2016-08-19 | $27.18 | $27.38 | $26.68 | $27.34 | $18.64 | 182,424 |
| 2016-08-18 | $28.04 | $28.04 | $27.22 | $27.40 | $18.68 | 153,967 |
| 2016-08-17 | $28.12 | $28.21 | $27.50 | $27.72 | $18.90 | 258,788 |
| 2016-08-16 | $28.39 | $28.63 | $28.11 | $28.26 | $19.27 | 123,838 |
| 2016-08-15 | $28.05 | $28.47 | $27.72 | $28.47 | $19.41 | 145,453 |
| 2016-08-12 | $27.37 | $27.85 | $27.07 | $27.75 | $18.92 | 123,629 |
| 2016-08-11 | $27.18 | $27.19 | $26.68 | $27.09 | $18.47 | 103,687 |
| 2016-08-10 | $27.10 | $27.24 | $26.50 | $26.98 | $18.40 | 117,547 |
| 2016-08-09 | $27.18 | $27.24 | $26.34 | $27.00 | $18.41 | 172,855 |
| 2016-08-08 | $26.82 | $27.45 | $26.54 | $27.20 | $18.55 | 149,526 |
| 2016-08-05 | $27.01 | $27.44 | $26.61 | $26.63 | $18.16 | 110,374 |
| 2016-08-04 | $27.08 | $27.50 | $26.70 | $27.00 | $18.41 | 126,985 |
| 2016-08-03 | $26.36 | $26.99 | $26.34 | $26.88 | $18.33 | 158,193 |
| 2016-08-02 | $26.95 | $27.13 | $25.87 | $26.53 | $18.09 | 289,882 |
| 2016-08-01 | $27.92 | $27.92 | $26.85 | $27.24 | $18.57 | 243,359 |
| 2016-07-29 | $27.20 | $27.87 | $27.08 | $27.87 | $19.00 | 127,911 |
| 2016-07-28 | $26.98 | $27.49 | $26.64 | $27.21 | $18.55 | 91,647 |
| 2016-07-27 | $27.66 | $27.78 | $27.12 | $27.21 | $18.27 | 200,861 |
| 2016-07-26 | $27.61 | $27.89 | $27.33 | $27.49 | $18.46 | 165,113 |
| 2016-07-25 | $27.97 | $27.99 | $27.51 | $27.51 | $18.47 | 111,496 |
| 2016-07-22 | $27.56 | $28.00 | $27.50 | $28.00 | $18.80 | 132,450 |
| 2016-07-21 | $28.00 | $28.44 | $27.31 | $27.75 | $18.63 | 144,161 |
| 2016-07-20 | $28.00 | $28.39 | $27.70 | $28.03 | $18.82 | 159,733 |
| 2016-07-19 | $28.53 | $28.99 | $27.97 | $27.98 | $18.79 | 189,408 |
| 2016-07-18 | $28.51 | $28.94 | $28.19 | $28.60 | $19.20 | 125,098 |
| 2016-07-15 | $28.88 | $28.99 | $28.44 | $28.75 | $19.30 | 110,555 |
| 2016-07-14 | $28.83 | $29.18 | $28.55 | $28.90 | $19.40 | 105,858 |
| 2016-07-13 | $29.13 | $29.19 | $28.66 | $28.75 | $19.30 | 127,330 |
| 2016-07-12 | $29.07 | $30.07 | $28.80 | $29.16 | $19.58 | 205,973 |
| 2016-07-11 | $29.09 | $29.81 | $28.86 | $28.90 | $19.40 | 158,129 |
| 2016-07-08 | $28.97 | $29.43 | $28.85 | $29.13 | $19.56 | 106,146 |
| 2016-07-07 | $28.59 | $29.21 | $28.46 | $28.82 | $19.35 | 91,979 |
| 2016-07-06 | $28.55 | $28.75 | $28.15 | $28.50 | $19.13 | 243,297 |
| 2016-07-05 | $29.62 | $29.73 | $28.82 | $28.84 | $19.36 | 132,507 |
| 2016-07-01 | $29.98 | $30.12 | $29.66 | $29.81 | $20.01 | 319,886 |
| 2016-06-30 | $29.76 | $30.40 | $29.29 | $29.98 | $20.13 | 252,243 |
| 2016-06-29 | $29.54 | $30.12 | $29.39 | $30.12 | $20.22 | 247,982 |
| 2016-06-28 | $28.68 | $29.94 | $28.68 | $29.05 | $19.50 | 257,446 |
| 2016-06-27 | $28.94 | $28.96 | $27.64 | $28.44 | $19.09 | 310,515 |
| 2016-06-24 | $28.87 | $29.62 | $28.50 | $28.97 | $19.45 | 178,737 |
| 2016-06-23 | $29.81 | $30.07 | $29.31 | $29.61 | $19.88 | 130,475 |
| 2016-06-22 | $29.55 | $30.40 | $29.34 | $29.56 | $19.85 | 188,584 |
| 2016-06-21 | $29.50 | $29.74 | $29.16 | $29.51 | $19.81 | 282,585 |
| 2016-06-20 | $30.55 | $30.70 | $29.53 | $29.62 | $19.89 | 207,833 |
| 2016-06-17 | $31.00 | $31.07 | $30.16 | $30.21 | $20.28 | 538,789 |
| 2016-06-16 | $30.25 | $31.00 | $29.74 | $30.80 | $20.68 | 273,947 |
| 2016-06-15 | $30.47 | $30.78 | $30.25 | $30.35 | $20.38 | 203,368 |
| 2016-06-14 | $30.55 | $31.16 | $30.17 | $30.42 | $20.42 | 206,284 |
| 2016-06-13 | $31.06 | $31.26 | $30.40 | $30.48 | $20.46 | 227,283 |
| 2016-06-10 | $30.57 | $31.49 | $30.57 | $31.18 | $20.93 | 330,989 |
| 2016-06-09 | $30.55 | $31.24 | $30.50 | $30.64 | $20.57 | 194,771 |
| 2016-06-08 | $30.42 | $31.26 | $30.35 | $30.87 | $20.73 | 230,228 |
| 2016-06-07 | $30.63 | $30.72 | $30.10 | $30.32 | $20.36 | 160,998 |
| 2016-06-06 | $30.42 | $30.75 | $30.11 | $30.46 | $20.45 | 226,497 |
| 2016-06-03 | $30.39 | $30.72 | $29.67 | $29.99 | $20.13 | 129,557 |
| 2016-06-02 | $29.69 | $30.55 | $29.69 | $30.43 | $20.43 | 272,672 |
| 2016-06-01 | $28.88 | $29.90 | $28.88 | $29.76 | $19.98 | 280,892 |
| 2016-05-31 | $28.98 | $29.41 | $28.79 | $28.91 | $19.41 | 182,126 |
| 2016-05-27 | $29.11 | $29.34 | $28.69 | $29.04 | $19.50 | 87,684 |
| 2016-05-26 | $29.50 | $29.50 | $29.04 | $29.31 | $19.68 | 148,123 |
| 2016-05-25 | $29.35 | $29.63 | $28.94 | $29.36 | $19.71 | 195,809 |
| 2016-05-24 | $29.15 | $29.70 | $29.15 | $29.30 | $19.67 | 159,712 |
| 2016-05-23 | $29.65 | $29.99 | $29.10 | $29.21 | $19.61 | 356,583 |
| 2016-05-20 | $29.24 | $30.19 | $28.80 | $30.06 | $20.18 | 423,866 |
| 2016-05-19 | $28.25 | $29.73 | $28.25 | $29.14 | $19.56 | 277,238 |
| 2016-05-18 | $28.89 | $29.24 | $28.20 | $28.46 | $19.11 | 92,186 |
| 2016-05-17 | $29.00 | $29.65 | $28.90 | $29.00 | $19.47 | 136,575 |
| 2016-05-16 | $28.55 | $29.13 | $28.55 | $28.94 | $19.43 | 266,205 |
| 2016-05-13 | $28.93 | $29.06 | $27.74 | $28.05 | $18.83 | 155,136 |
| 2016-05-12 | $28.26 | $28.86 | $27.96 | $28.86 | $19.38 | 90,382 |
| 2016-05-11 | $27.58 | $28.36 | $26.89 | $27.80 | $18.66 | 273,673 |
| 2016-05-10 | $28.07 | $28.91 | $27.48 | $27.55 | $18.50 | 272,101 |
| 2016-05-09 | $27.74 | $28.26 | $26.82 | $27.80 | $18.66 | 142,353 |
| 2016-05-06 | $27.85 | $28.36 | $27.23 | $27.71 | $18.60 | 130,800 |
| 2016-05-05 | $29.00 | $29.03 | $27.72 | $28.03 | $18.82 | 136,876 |
| 2016-05-04 | $28.99 | $29.38 | $28.32 | $28.36 | $19.04 | 89,673 |
| 2016-05-03 | $28.79 | $28.99 | $28.35 | $28.89 | $19.40 | 161,519 |
| 2016-05-02 | $29.20 | $29.51 | $28.71 | $29.14 | $19.56 | 102,918 |
| 2016-04-29 | $28.43 | $29.19 | $28.35 | $29.17 | $19.58 | 231,016 |
| 2016-04-28 | $29.20 | $29.20 | $28.57 | $28.71 | $19.28 | 175,875 |
| 2016-04-27 | $29.06 | $29.65 | $29.00 | $29.42 | $19.46 | 120,937 |
| 2016-04-26 | $29.58 | $29.66 | $28.81 | $29.10 | $19.25 | 208,341 |
| 2016-04-25 | $28.86 | $29.36 | $28.75 | $29.31 | $19.39 | 99,265 |
| 2016-04-22 | $29.32 | $29.70 | $28.95 | $28.98 | $19.17 | 127,342 |
| 2016-04-21 | $29.24 | $29.74 | $29.24 | $29.60 | $19.58 | 222,462 |
| 2016-04-20 | $29.03 | $29.75 | $29.03 | $29.34 | $19.41 | 186,296 |
| 2016-04-19 | $29.36 | $29.64 | $29.03 | $29.22 | $19.33 | 138,665 |
| 2016-04-18 | $27.70 | $29.64 | $27.60 | $29.02 | $19.20 | 194,334 |
| 2016-04-15 | $29.07 | $29.46 | $28.48 | $28.48 | $18.84 | 193,810 |
| 2016-04-14 | $29.39 | $29.75 | $29.04 | $29.50 | $19.52 | 67,100 |
| 2016-04-13 | $29.27 | $29.74 | $29.18 | $29.52 | $19.53 | 128,337 |
| 2016-04-12 | $28.58 | $29.64 | $28.28 | $29.60 | $19.58 | 165,324 |
| 2016-04-11 | $28.66 | $29.11 | $28.50 | $28.53 | $18.87 | 121,851 |
| 2016-04-08 | $28.41 | $28.90 | $28.37 | $28.69 | $18.98 | 117,158 |
| 2016-04-07 | $28.03 | $28.43 | $27.74 | $28.20 | $18.66 | 159,693 |
| 2016-04-06 | $27.36 | $28.24 | $26.91 | $28.10 | $18.59 | 253,481 |
| 2016-04-05 | $27.15 | $27.32 | $26.86 | $27.11 | $17.94 | 286,392 |
| 2016-04-04 | $27.80 | $27.97 | $27.03 | $27.15 | $17.96 | 294,764 |
| 2016-04-01 | $28.00 | $28.36 | $27.38 | $27.78 | $18.38 | 304,794 |
| 2016-03-31 | $28.25 | $28.84 | $28.04 | $28.84 | $19.08 | 251,661 |
| 2016-03-30 | $28.25 | $28.60 | $27.98 | $28.28 | $18.71 | 313,333 |
| 2016-03-29 | $27.54 | $28.03 | $27.11 | $27.95 | $18.49 | 278,672 |
| 2016-03-28 | $28.17 | $28.17 | $27.42 | $27.68 | $18.31 | 243,003 |
| 2016-03-24 | $27.52 | $28.37 | $27.07 | $27.95 | $18.49 | 208,444 |
| 2016-03-23 | $28.63 | $28.89 | $28.18 | $28.18 | $18.64 | 185,662 |
| 2016-03-22 | $28.72 | $29.20 | $28.65 | $28.93 | $19.14 | 246,618 |
| 2016-03-21 | $28.96 | $29.70 | $28.62 | $28.95 | $19.15 | 360,101 |
| 2016-03-18 | $30.16 | $30.62 | $28.70 | $29.34 | $19.41 | 5,770,728 |
| 2016-03-17 | $29.30 | $30.78 | $29.16 | $30.39 | $20.11 | 784,841 |
| 2016-03-16 | $29.11 | $29.28 | $28.50 | $29.09 | $19.25 | 991,149 |
| 2016-03-15 | $28.98 | $29.33 | $28.13 | $28.78 | $19.04 | 743,932 |
| 2016-03-14 | $28.01 | $29.57 | $28.01 | $29.13 | $19.27 | 1,559,514 |
| 2016-03-11 | $27.45 | $28.74 | $27.20 | $28.54 | $18.88 | 1,859,838 |
| 2016-03-10 | $26.66 | $27.07 | $26.54 | $26.97 | $17.84 | 266,081 |
| 2016-03-09 | $26.54 | $27.12 | $26.52 | $26.92 | $17.81 | 194,448 |
| 2016-03-08 | $26.83 | $27.03 | $26.15 | $26.39 | $17.46 | 117,312 |
| 2016-03-07 | $27.05 | $27.44 | $26.80 | $27.23 | $18.01 | 355,978 |
| 2016-03-04 | $27.74 | $27.90 | $26.18 | $26.94 | $17.82 | 447,838 |
| 2016-03-03 | $26.22 | $27.63 | $26.22 | $27.27 | $18.04 | 616,442 |
| 2016-03-02 | $26.20 | $27.51 | $25.77 | $27.06 | $17.90 | 306,430 |
| 2016-03-01 | $26.94 | $27.42 | $25.95 | $26.53 | $17.55 | 459,801 |
| 2016-02-29 | $25.76 | $26.63 | $25.26 | $26.47 | $17.51 | 463,665 |
| 2016-02-26 | $24.86 | $26.21 | $24.62 | $25.42 | $16.82 | 490,984 |
| 2016-02-25 | $24.74 | $24.93 | $23.84 | $24.66 | $16.31 | 294,554 |
| 2016-02-24 | $23.62 | $24.72 | $23.03 | $24.64 | $16.30 | 384,354 |
| 2016-02-23 | $23.92 | $24.57 | $23.59 | $24.25 | $16.04 | 381,354 |
| 2016-02-22 | $23.34 | $24.28 | $23.18 | $23.93 | $15.83 | 468,467 |
| 2016-02-19 | $23.44 | $23.44 | $22.23 | $22.85 | $15.12 | 296,672 |
| 2016-02-18 | $23.47 | $23.58 | $22.24 | $23.57 | $15.59 | 202,857 |
| 2016-02-17 | $22.69 | $23.09 | $21.87 | $23.09 | $15.28 | 335,212 |
| 2016-02-16 | $21.99 | $22.03 | $21.10 | $22.00 | $14.55 | 261,512 |
| 2016-02-12 | $19.70 | $21.05 | $19.50 | $20.85 | $13.79 | 364,825 |
| 2016-02-11 | $20.50 | $20.58 | $19.22 | $19.90 | $13.17 | 470,139 |
| 2016-02-10 | $20.78 | $21.55 | $20.57 | $21.11 | $13.97 | 421,539 |
| 2016-02-09 | $20.93 | $21.23 | $20.18 | $21.18 | $14.01 | 666,773 |
| 2016-02-08 | $21.39 | $21.82 | $20.12 | $21.40 | $14.16 | 609,447 |
| 2016-02-05 | $22.20 | $22.28 | $21.24 | $21.87 | $14.47 | 670,115 |
| 2016-02-04 | $22.00 | $22.79 | $21.80 | $22.30 | $14.75 | 216,859 |
| 2016-02-03 | $21.95 | $22.34 | $21.38 | $22.15 | $14.65 | 433,737 |
| 2016-02-02 | $22.74 | $22.80 | $21.52 | $21.83 | $14.44 | 556,962 |
| 2016-02-01 | $23.42 | $23.62 | $22.25 | $22.93 | $15.17 | 311,668 |
| 2016-01-29 | $22.95 | $23.86 | $22.74 | $23.71 | $15.69 | 253,635 |
| 2016-01-28 | $22.92 | $23.98 | $22.31 | $22.70 | $15.02 | 348,618 |
| 2016-01-27 | $22.94 | $23.32 | $22.26 | $22.82 | $14.82 | 398,128 |
| 2016-01-26 | $22.73 | $23.52 | $22.39 | $23.04 | $14.96 | 305,450 |
| 2016-01-25 | $23.34 | $24.07 | $22.61 | $22.71 | $14.75 | 253,934 |
| 2016-01-22 | $22.74 | $23.58 | $22.35 | $23.33 | $15.15 | 382,789 |
| 2016-01-21 | $20.93 | $22.65 | $20.53 | $21.99 | $14.28 | 306,238 |
| 2016-01-20 | $21.28 | $22.30 | $20.02 | $20.70 | $13.44 | 782,030 |
| 2016-01-19 | $23.06 | $23.16 | $21.59 | $22.35 | $14.51 | 431,178 |
| 2016-01-15 | $22.30 | $23.44 | $22.18 | $23.30 | $15.13 | 267,478 |
| 2016-01-14 | $22.66 | $23.63 | $22.13 | $23.63 | $15.35 | 208,346 |
| 2016-01-13 | $23.69 | $24.94 | $22.66 | $23.01 | $14.94 | 595,247 |
| 2016-01-12 | $24.38 | $24.68 | $21.78 | $23.65 | $15.36 | 485,386 |
| 2016-01-11 | $25.25 | $25.40 | $23.70 | $24.21 | $15.72 | 211,445 |
| 2016-01-08 | $25.50 | $26.05 | $25.32 | $25.40 | $16.50 | 193,841 |
| 2016-01-07 | $25.68 | $26.00 | $25.05 | $25.28 | $16.42 | 299,473 |
| 2016-01-06 | $25.22 | $26.30 | $25.17 | $25.98 | $16.87 | 376,051 |
| 2016-01-05 | $25.62 | $26.19 | $25.14 | $25.85 | $16.79 | 158,486 |
| 2016-01-04 | $25.24 | $26.45 | $25.24 | $25.73 | $16.71 | 318,195 |
| 2015-12-31 | $25.00 | $26.45 | $25.00 | $26.07 | $16.93 | 374,192 |
| 2015-12-30 | $24.43 | $25.38 | $23.84 | $25.34 | $16.46 | 671,803 |
| 2015-12-29 | $26.41 | $26.48 | $24.90 | $25.14 | $16.33 | 507,221 |
| 2015-12-28 | $26.88 | $27.02 | $25.91 | $26.40 | $17.14 | 634,964 |
| 2015-12-24 | $27.15 | $28.13 | $27.15 | $27.49 | $17.85 | 308,865 |
| 2015-12-23 | $24.87 | $27.36 | $24.74 | $27.11 | $17.61 | 672,333 |
| 2015-12-22 | $23.47 | $25.19 | $23.38 | $24.62 | $15.99 | 561,420 |
| 2015-12-21 | $21.51 | $23.67 | $21.33 | $23.47 | $15.24 | 491,682 |
| 2015-12-18 | $20.22 | $21.79 | $20.15 | $21.75 | $14.13 | 653,859 |
| 2015-12-17 | $21.95 | $22.10 | $20.39 | $20.51 | $13.32 | 442,654 |
| 2015-12-16 | $21.56 | $22.40 | $21.40 | $22.21 | $14.42 | 334,942 |
| 2015-12-15 | $22.50 | $22.56 | $21.56 | $21.62 | $14.04 | 376,344 |
| 2015-12-14 | $22.17 | $22.46 | $21.52 | $21.97 | $14.27 | 362,752 |
| 2015-12-11 | $22.64 | $22.90 | $22.00 | $22.44 | $14.57 | 218,715 |
| 2015-12-10 | $22.93 | $24.16 | $22.93 | $23.06 | $14.98 | 344,390 |
| 2015-12-09 | $21.86 | $23.40 | $21.86 | $23.14 | $15.03 | 403,038 |
| 2015-12-08 | $21.44 | $22.32 | $20.33 | $22.02 | $14.30 | 405,653 |
| 2015-12-07 | $23.69 | $23.74 | $21.50 | $21.87 | $14.20 | 795,458 |
| 2015-12-04 | $24.89 | $25.25 | $24.10 | $24.10 | $15.65 | 470,785 |
| 2015-12-03 | $25.41 | $25.64 | $25.04 | $25.05 | $16.27 | 374,999 |
| 2015-12-02 | $25.36 | $25.62 | $25.03 | $25.41 | $16.50 | 307,604 |
| 2015-12-01 | $25.51 | $25.90 | $25.49 | $25.57 | $16.61 | 350,558 |
| 2015-11-30 | $25.57 | $25.93 | $25.48 | $25.70 | $16.69 | 162,974 |
| 2015-11-27 | $25.48 | $26.00 | $25.25 | $25.57 | $16.61 | 120,046 |
| 2015-11-25 | $25.96 | $26.19 | $25.58 | $25.58 | $16.61 | 153,474 |
| 2015-11-24 | $25.02 | $26.35 | $25.01 | $26.00 | $16.89 | 201,559 |
| 2015-11-23 | $24.68 | $25.40 | $24.68 | $25.10 | $16.30 | 227,331 |
| 2015-11-20 | $25.74 | $25.74 | $24.85 | $25.10 | $16.30 | 194,564 |
| 2015-11-19 | $25.88 | $26.36 | $25.14 | $25.47 | $16.54 | 155,482 |
| 2015-11-18 | $26.26 | $26.63 | $25.46 | $25.79 | $16.75 | 178,805 |
| 2015-11-17 | $26.43 | $26.54 | $25.80 | $26.20 | $17.01 | 168,329 |
| 2015-11-16 | $25.86 | $26.50 | $25.56 | $26.38 | $17.13 | 115,350 |
| 2015-11-13 | $25.94 | $26.36 | $25.50 | $25.79 | $16.75 | 304,680 |
| 2015-11-12 | $26.15 | $26.35 | $25.44 | $25.84 | $16.78 | 369,073 |
| 2015-11-11 | $26.85 | $27.00 | $26.14 | $26.42 | $17.16 | 210,636 |
| 2015-11-10 | $26.97 | $27.32 | $26.80 | $26.98 | $17.52 | 96,034 |
| 2015-11-09 | $27.68 | $27.98 | $26.89 | $26.96 | $17.51 | 185,432 |
| 2015-11-06 | $27.45 | $27.67 | $27.15 | $27.52 | $17.87 | 75,358 |
| 2015-11-05 | $28.19 | $28.24 | $27.22 | $27.62 | $17.94 | 128,835 |
| 2015-11-04 | $28.65 | $28.97 | $28.06 | $28.29 | $18.37 | 136,732 |
| 2015-11-03 | $27.73 | $28.87 | $27.31 | $28.51 | $18.52 | 151,677 |
| 2015-11-02 | $27.65 | $28.29 | $27.15 | $27.73 | $18.01 | 143,252 |
| 2015-10-30 | $27.12 | $28.23 | $27.08 | $28.01 | $18.19 | 165,946 |
| 2015-10-29 | $26.76 | $27.58 | $26.76 | $27.28 | $17.72 | 127,545 |
| 2015-10-28 | $27.07 | $27.67 | $26.89 | $27.52 | $17.60 | 85,014 |
| 2015-10-27 | $26.56 | $27.18 | $26.50 | $26.95 | $17.23 | 209,693 |
| 2015-10-26 | $28.21 | $28.21 | $26.91 | $27.10 | $17.33 | 162,869 |
| 2015-10-23 | $28.18 | $28.83 | $28.01 | $28.30 | $18.10 | 232,947 |
| 2015-10-22 | $28.54 | $28.90 | $28.08 | $28.40 | $18.16 | 251,598 |
| 2015-10-21 | $29.35 | $29.50 | $28.47 | $28.64 | $18.31 | 225,863 |
| 2015-10-20 | $29.11 | $29.55 | $28.94 | $29.19 | $18.67 | 359,656 |
| 2015-10-19 | $29.00 | $29.34 | $28.31 | $29.17 | $18.65 | 281,022 |
| 2015-10-16 | $29.19 | $29.59 | $29.00 | $29.35 | $18.77 | 192,472 |
| 2015-10-15 | $28.26 | $29.47 | $28.18 | $28.98 | $18.53 | 285,870 |
| 2015-10-14 | $28.30 | $28.75 | $27.54 | $28.58 | $18.28 | 221,417 |
| 2015-10-13 | $28.64 | $28.89 | $28.02 | $28.13 | $17.99 | 340,519 |
| 2015-10-12 | $28.74 | $29.00 | $28.39 | $28.69 | $18.35 | 138,104 |
| 2015-10-09 | $28.98 | $29.19 | $28.56 | $28.94 | $18.51 | 150,573 |
| 2015-10-08 | $28.25 | $28.98 | $27.91 | $28.82 | $18.43 | 121,768 |
| 2015-10-07 | $27.91 | $28.88 | $27.65 | $28.11 | $17.98 | 231,600 |
| 2015-10-06 | $27.83 | $28.28 | $27.56 | $27.87 | $17.82 | 230,685 |
| 2015-10-05 | $27.35 | $28.04 | $27.19 | $27.91 | $17.85 | 284,171 |
| 2015-10-02 | $26.61 | $27.50 | $26.21 | $27.02 | $17.28 | 443,198 |
| 2015-10-01 | $26.44 | $27.04 | $26.13 | $26.74 | $17.10 | 694,652 |
| 2015-09-30 | $26.24 | $26.69 | $25.38 | $26.34 | $16.84 | 568,634 |
| 2015-09-29 | $25.26 | $26.08 | $24.75 | $25.90 | $16.56 | 993,146 |
| 2015-09-28 | $25.00 | $25.32 | $24.20 | $25.25 | $16.15 | 363,650 |
| 2015-09-25 | $25.92 | $26.14 | $24.94 | $25.35 | $16.21 | 166,289 |
| 2015-09-24 | $25.50 | $26.04 | $25.04 | $25.90 | $16.56 | 356,127 |
| 2015-09-23 | $26.86 | $27.00 | $25.47 | $25.59 | $16.36 | 320,613 |
| 2015-09-22 | $27.94 | $28.02 | $26.84 | $26.84 | $17.16 | 247,037 |
| 2015-09-21 | $27.22 | $28.23 | $27.20 | $28.00 | $17.90 | 89,400 |
| 2015-09-18 | $27.78 | $27.85 | $27.18 | $27.39 | $17.51 | 144,684 |
| 2015-09-17 | $27.75 | $28.39 | $27.52 | $27.83 | $17.80 | 62,791 |
| 2015-09-16 | $27.15 | $28.44 | $26.95 | $27.86 | $17.82 | 146,576 |
| 2015-09-15 | $26.90 | $28.52 | $26.75 | $27.10 | $17.33 | 198,561 |
| 2015-09-14 | $27.57 | $27.57 | $26.55 | $27.14 | $17.36 | 283,045 |
| 2015-09-11 | $27.66 | $27.90 | $26.93 | $27.57 | $17.63 | 427,622 |
| 2015-09-10 | $28.00 | $28.56 | $28.00 | $28.15 | $18.00 | 172,098 |
| 2015-09-09 | $28.67 | $28.84 | $27.80 | $28.25 | $18.06 | 402,411 |
| 2015-09-08 | $29.14 | $29.46 | $28.87 | $28.97 | $18.53 | 101,126 |
| 2015-09-04 | $28.90 | $29.85 | $28.76 | $29.12 | $18.62 | 127,875 |
| 2015-09-03 | $29.82 | $30.06 | $29.02 | $29.18 | $18.66 | 160,646 |
Cheniere Energy Partners LP (CQP) News Headlines
.jpg)
.jpg)
Cramer's Lightning Round: Broadcom is a buy
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com April 23, 2024Recent Cheniere Energy Partners LP (CQP) News
Similar Companies to Cheniere Energy Partners LP (CQP) in the Oil & Gas Midstream Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TC Energy Corporation | TRP | Oil & Gas Midstream | Energy | 43,000 |
| Oneok Inc | OKE | Oil & Gas Midstream | Energy | 28,000 |
| Enbridge Inc | ENB | Oil & Gas Midstream | Energy | 13,000 |
| Teekay Corp | TK | Oil & Gas Midstream | Energy | 10,000 |
| Williams Cos Inc | WMB | Oil & Gas Midstream | Energy | 9,000 |
| Torm Plc - Class A | TRMD | Oil & Gas Midstream | Energy | 8,379 |
| Kinder Morgan Inc - Class P | KMI | Oil & Gas Midstream | Energy | 8,300 |
| Targa Resources Corp | TRGP | Oil & Gas Midstream | Energy | 7,500 |
| Nustar Energy L P | NS | Oil & Gas Midstream | Energy | 5,800 |
| Energy Transfer LP | ET | Oil & Gas Midstream | Energy | 5,500 |