CRH Plc (CRH) Exchange: NYSE
Data as of June 30, 2025
$91.80 ($0.28) 0.31%
CRH Plc - Daily Information
Click for more stock information on CRH Plc.| Daily Information | Data |
|---|---|
| Date | June 30, 2025 |
| Open | $91.54 |
| Previous Close | $91.80 |
| High | $92.34 |
| Low | $91.22 |
| Adjusted Open | $91.54 |
| Previous Adjusted Close | $91.80 |
| Adjusted High | $92.34 |
| Adjusted Low | $91.22 |
About CRH Plc (CRH)
CRH is a leading global building products manufacturer, headquartered in Dublin, Ireland. It is one of the worldâs largest building materials companies with 85,000 employees in 31 countries. CRH started out in 1970 as a single company in Ireland and has expanded to become a global powerhouse with more than 270 operations in Europe, America and Asia. The company has grown significantly over the past five decades, expanding into many countries and increasing its total market capitalisation from â¬2.9 billion in 1970 to â¬23.7 billion in 2020.
Invest in CRH Plc (CRH)
Historical Stock Data for CRH Plc (CRH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $91.54 | $92.34 | $91.22 | $91.80 | $91.80 | 4,242,323 |
| 2025-06-27 | $90.17 | $91.97 | $89.63 | $91.52 | $91.52 | 6,725,879 |
| 2025-06-26 | $88.36 | $89.49 | $86.97 | $89.07 | $89.07 | 5,252,266 |
| 2025-06-25 | $91.15 | $91.46 | $88.64 | $88.67 | $88.67 | 3,654,452 |
| 2025-06-24 | $90.99 | $91.68 | $90.02 | $91.52 | $91.52 | 4,850,201 |
| 2025-06-23 | $87.51 | $89.93 | $86.83 | $89.93 | $89.93 | 5,243,676 |
| 2025-06-20 | $87.56 | $88.94 | $87.40 | $88.15 | $88.15 | 8,114,179 |
| 2025-06-18 | $89.00 | $90.79 | $88.92 | $89.03 | $89.03 | 3,825,483 |
| 2025-06-17 | $90.61 | $90.65 | $89.58 | $89.81 | $89.81 | 2,589,653 |
| 2025-06-16 | $90.89 | $91.72 | $90.19 | $90.51 | $90.51 | 3,927,974 |
| 2025-06-13 | $89.84 | $91.39 | $89.69 | $90.04 | $90.04 | 2,528,086 |
| 2025-06-12 | $90.59 | $93.42 | $90.36 | $92.61 | $92.61 | 3,435,954 |
| 2025-06-11 | $93.14 | $93.24 | $90.68 | $91.08 | $91.08 | 3,900,950 |
| 2025-06-10 | $93.26 | $93.76 | $92.42 | $92.90 | $92.90 | 3,236,576 |
| 2025-06-09 | $92.33 | $93.53 | $91.92 | $93.18 | $93.18 | 3,466,499 |
| 2025-06-06 | $93.42 | $93.71 | $92.01 | $92.54 | $92.54 | 2,151,455 |
| 2025-06-05 | $92.06 | $93.22 | $90.75 | $92.80 | $92.80 | 3,750,352 |
| 2025-06-04 | $91.31 | $91.79 | $90.82 | $90.88 | $90.88 | 2,878,246 |
| 2025-06-03 | $90.56 | $91.76 | $90.35 | $91.12 | $91.12 | 3,882,470 |
| 2025-06-02 | $90.64 | $91.00 | $88.85 | $90.99 | $90.99 | 4,916,983 |
| 2025-05-30 | $90.23 | $91.42 | $89.29 | $91.16 | $91.16 | 8,756,709 |
| 2025-05-29 | $92.68 | $92.75 | $91.13 | $91.96 | $91.96 | 5,640,309 |
| 2025-05-28 | $94.48 | $94.70 | $91.80 | $91.96 | $91.96 | 3,420,256 |
| 2025-05-27 | $95.12 | $95.70 | $94.56 | $95.21 | $95.21 | 3,933,185 |
| 2025-05-23 | $92.97 | $94.75 | $92.80 | $94.09 | $94.09 | 5,235,921 |
| 2025-05-22 | $94.02 | $95.82 | $93.70 | $95.16 | $94.79 | 3,116,800 |
| 2025-05-21 | $96.06 | $96.79 | $94.98 | $95.08 | $94.71 | 4,773,881 |
| 2025-05-20 | $98.58 | $98.62 | $96.61 | $96.72 | $96.72 | 3,352,739 |
| 2025-05-19 | $97.19 | $98.79 | $96.72 | $98.65 | $98.65 | 4,834,861 |
| 2025-05-16 | $97.60 | $99.08 | $97.44 | $98.94 | $98.94 | 3,180,814 |
| 2025-05-15 | $96.30 | $97.90 | $96.30 | $97.83 | $97.83 | 3,222,609 |
| 2025-05-14 | $99.40 | $99.40 | $97.31 | $97.47 | $97.47 | 3,309,090 |
| 2025-05-13 | $99.70 | $100.41 | $97.98 | $98.16 | $98.16 | 6,100,742 |
| 2025-05-12 | $98.89 | $100.01 | $97.56 | $98.73 | $98.73 | 5,831,614 |
| 2025-05-09 | $94.42 | $94.86 | $93.76 | $94.59 | $94.59 | 3,783,524 |
| 2025-05-08 | $93.00 | $95.14 | $92.44 | $93.94 | $93.94 | 4,921,281 |
| 2025-05-07 | $94.53 | $94.63 | $91.42 | $91.82 | $91.82 | 8,987,156 |
| 2025-05-06 | $94.38 | $95.62 | $93.79 | $93.95 | $93.95 | 8,254,272 |
| 2025-05-05 | $97.71 | $98.67 | $97.15 | $98.25 | $98.25 | 5,744,105 |
| 2025-05-02 | $97.93 | $99.12 | $97.23 | $98.51 | $98.51 | 4,690,437 |
| 2025-05-01 | $96.79 | $97.82 | $96.24 | $96.28 | $96.28 | 4,745,656 |
| 2025-04-30 | $92.81 | $95.61 | $92.13 | $95.42 | $95.42 | 5,809,764 |
| 2025-04-29 | $93.00 | $93.75 | $91.35 | $93.46 | $93.46 | 4,159,532 |
| 2025-04-28 | $92.45 | $93.68 | $92.35 | $93.04 | $93.04 | 6,238,486 |
| 2025-04-25 | $92.51 | $93.38 | $91.77 | $92.44 | $92.44 | 5,629,792 |
| 2025-04-24 | $88.11 | $92.07 | $87.53 | $91.35 | $91.35 | 5,149,285 |
| 2025-04-23 | $88.86 | $90.17 | $87.71 | $87.81 | $87.81 | 6,540,707 |
| 2025-04-22 | $83.56 | $86.13 | $83.19 | $85.72 | $85.72 | 6,466,080 |
| 2025-04-21 | $84.33 | $85.17 | $81.60 | $82.71 | $82.71 | 2,884,312 |
| 2025-04-17 | $84.62 | $85.83 | $83.48 | $84.75 | $84.75 | 5,452,284 |
| 2025-04-16 | $85.95 | $86.63 | $84.02 | $85.02 | $85.02 | 3,320,004 |
| 2025-04-15 | $86.49 | $87.00 | $85.56 | $85.95 | $85.95 | 3,067,840 |
| 2025-04-14 | $86.46 | $87.01 | $85.05 | $85.78 | $85.78 | 4,353,543 |
| 2025-04-11 | $84.19 | $85.38 | $82.21 | $84.74 | $84.74 | 5,323,644 |
| 2025-04-10 | $84.12 | $85.42 | $81.31 | $83.26 | $83.26 | 7,853,271 |
| 2025-04-09 | $79.89 | $89.82 | $77.79 | $89.03 | $89.03 | 10,070,216 |
| 2025-04-08 | $84.78 | $85.20 | $78.70 | $80.35 | $80.35 | 6,082,821 |
| 2025-04-07 | $78.66 | $84.91 | $76.75 | $81.22 | $81.22 | 8,146,995 |
| 2025-04-04 | $80.66 | $82.69 | $78.74 | $80.87 | $80.87 | 8,909,591 |
| 2025-04-03 | $84.65 | $87.84 | $84.23 | $86.35 | $86.35 | 7,889,753 |
| 2025-04-02 | $88.32 | $91.34 | $87.88 | $90.63 | $90.63 | 4,605,139 |
| 2025-04-01 | $87.36 | $88.96 | $86.55 | $88.85 | $88.85 | 4,458,416 |
| 2025-03-31 | $85.84 | $88.42 | $84.96 | $87.97 | $87.97 | 9,364,374 |
| 2025-03-28 | $91.06 | $91.29 | $87.55 | $88.14 | $88.14 | 11,039,957 |
| 2025-03-27 | $94.00 | $94.03 | $91.83 | $92.14 | $92.14 | 10,479,849 |
| 2025-03-26 | $97.89 | $98.61 | $94.58 | $94.58 | $94.58 | 6,408,812 |
| 2025-03-25 | $97.93 | $98.77 | $96.99 | $98.61 | $98.61 | 15,666,183 |
| 2025-03-24 | $96.48 | $98.26 | $96.06 | $98.13 | $98.13 | 18,722,762 |
| 2025-03-21 | $95.84 | $96.30 | $92.85 | $94.65 | $94.65 | 37,706,913 |
| 2025-03-20 | $97.98 | $99.91 | $96.88 | $97.59 | $97.59 | 16,960,611 |
| 2025-03-19 | $96.18 | $99.83 | $95.97 | $98.76 | $98.76 | 17,809,587 |
| 2025-03-18 | $96.80 | $96.91 | $95.26 | $96.14 | $96.14 | 6,615,217 |
| 2025-03-17 | $96.13 | $98.01 | $96.13 | $97.33 | $97.33 | 6,379,999 |
| 2025-03-14 | $95.71 | $97.10 | $94.90 | $97.02 | $97.02 | 5,822,443 |
| 2025-03-13 | $97.65 | $98.22 | $94.45 | $94.60 | $94.24 | 5,306,779 |
| 2025-03-12 | $96.22 | $98.90 | $96.20 | $98.38 | $98.01 | 7,469,051 |
| 2025-03-11 | $93.91 | $96.60 | $92.17 | $94.63 | $94.27 | 13,232,679 |
| 2025-03-10 | $92.40 | $94.57 | $91.90 | $93.77 | $93.41 | 12,571,365 |
| 2025-03-07 | $98.55 | $98.70 | $94.15 | $97.51 | $97.51 | 10,136,726 |
| 2025-03-06 | $101.71 | $102.37 | $98.38 | $98.78 | $98.78 | 6,180,450 |
| 2025-03-05 | $98.82 | $103.34 | $98.11 | $102.74 | $102.74 | 11,656,643 |
| 2025-03-04 | $97.02 | $98.72 | $92.71 | $96.31 | $96.31 | 11,164,374 |
| 2025-03-03 | $103.95 | $104.25 | $99.44 | $99.97 | $99.97 | 4,258,655 |
| 2025-02-28 | $101.46 | $102.93 | $99.82 | $102.52 | $102.52 | 7,507,319 |
| 2025-02-27 | $100.45 | $104.19 | $99.68 | $101.50 | $101.50 | 9,052,461 |
| 2025-02-26 | $101.63 | $103.60 | $101.50 | $102.33 | $102.33 | 5,701,193 |
| 2025-02-25 | $101.68 | $101.68 | $98.91 | $100.29 | $100.29 | 6,144,044 |
| 2025-02-24 | $99.46 | $101.07 | $98.64 | $100.36 | $100.36 | 4,643,799 |
| 2025-02-21 | $104.28 | $104.28 | $99.78 | $100.34 | $100.34 | 7,263,438 |
| 2025-02-20 | $105.80 | $105.94 | $101.55 | $102.58 | $102.58 | 6,120,613 |
| 2025-02-19 | $106.84 | $108.00 | $105.26 | $106.10 | $106.10 | 6,098,799 |
| 2025-02-18 | $110.95 | $110.97 | $108.55 | $110.51 | $110.51 | 7,741,794 |
| 2025-02-14 | $107.89 | $108.39 | $107.06 | $108.30 | $108.30 | 5,721,367 |
| 2025-02-13 | $104.60 | $106.71 | $104.55 | $106.50 | $106.50 | 6,261,355 |
| 2025-02-12 | $99.81 | $104.70 | $99.30 | $104.22 | $104.22 | 8,596,351 |
| 2025-02-11 | $101.63 | $103.10 | $101.31 | $102.98 | $102.98 | 3,503,834 |
| 2025-02-10 | $103.08 | $103.33 | $101.66 | $102.07 | $102.07 | 3,072,585 |
| 2025-02-07 | $104.70 | $105.09 | $103.07 | $103.34 | $103.34 | 4,706,278 |
| 2025-02-06 | $102.67 | $105.58 | $102.41 | $105.19 | $105.19 | 8,346,171 |
| 2025-02-05 | $99.23 | $101.36 | $98.61 | $101.16 | $101.16 | 3,292,692 |
| 2025-02-04 | $98.64 | $99.37 | $97.95 | $98.61 | $98.61 | 2,347,866 |
| 2025-02-03 | $98.00 | $98.32 | $96.14 | $97.34 | $97.34 | 2,910,446 |
| 2025-01-31 | $100.27 | $100.59 | $99.00 | $99.03 | $99.03 | 7,057,149 |
| 2025-01-30 | $99.02 | $100.28 | $98.68 | $99.79 | $99.79 | 2,420,161 |
| 2025-01-29 | $99.10 | $100.21 | $98.66 | $99.09 | $99.09 | 2,955,115 |
| 2025-01-28 | $98.66 | $98.95 | $97.67 | $98.52 | $98.52 | 3,104,526 |
| 2025-01-27 | $98.89 | $99.77 | $98.03 | $99.03 | $99.03 | 2,775,930 |
| 2025-01-24 | $101.51 | $102.20 | $100.86 | $101.26 | $101.26 | 2,640,454 |
| 2025-01-23 | $101.07 | $101.44 | $100.32 | $100.52 | $100.52 | 1,877,704 |
| 2025-01-22 | $99.35 | $100.97 | $99.08 | $100.33 | $100.33 | 3,129,868 |
| 2025-01-21 | $99.99 | $100.12 | $98.00 | $99.29 | $99.29 | 4,943,007 |
| 2025-01-17 | $97.38 | $98.44 | $96.98 | $97.75 | $97.75 | 3,858,332 |
| 2025-01-16 | $95.93 | $96.06 | $95.30 | $95.59 | $95.59 | 2,972,155 |
| 2025-01-15 | $94.66 | $95.95 | $94.66 | $95.75 | $95.75 | 3,812,119 |
| 2025-01-14 | $91.87 | $93.14 | $91.74 | $92.69 | $92.69 | 3,101,513 |
| 2025-01-13 | $90.37 | $91.85 | $90.25 | $91.55 | $91.55 | 2,908,364 |
| 2025-01-10 | $92.46 | $92.46 | $91.29 | $91.78 | $91.78 | 3,807,842 |
| 2025-01-08 | $92.01 | $92.77 | $91.35 | $92.51 | $92.51 | 3,676,704 |
| 2025-01-07 | $93.13 | $93.33 | $91.53 | $92.32 | $92.32 | 3,018,343 |
| 2025-01-06 | $94.37 | $94.67 | $93.26 | $93.61 | $93.61 | 2,692,883 |
| 2025-01-03 | $93.01 | $93.50 | $92.18 | $93.24 | $93.24 | 3,190,103 |
| 2025-01-02 | $92.93 | $93.83 | $92.06 | $92.71 | $92.71 | 2,496,112 |
| 2024-12-31 | $92.73 | $93.65 | $92.26 | $92.52 | $92.52 | 1,641,533 |
| 2024-12-30 | $92.71 | $92.96 | $91.52 | $92.46 | $92.46 | 1,753,571 |
| 2024-12-27 | $93.91 | $94.53 | $93.18 | $93.58 | $93.58 | 1,336,004 |
| 2024-12-26 | $94.29 | $94.94 | $94.27 | $94.65 | $94.65 | 1,391,018 |
| 2024-12-24 | $94.30 | $94.90 | $94.15 | $94.75 | $94.75 | 725,095 |
| 2024-12-23 | $94.05 | $94.80 | $93.52 | $94.24 | $94.24 | 3,041,435 |
| 2024-12-20 | $92.85 | $94.46 | $92.80 | $93.64 | $93.64 | 6,739,242 |
| 2024-12-19 | $94.12 | $95.18 | $92.86 | $93.06 | $93.06 | 3,404,634 |
| 2024-12-18 | $97.41 | $97.87 | $93.70 | $93.71 | $93.71 | 3,291,898 |
| 2024-12-17 | $98.33 | $98.33 | $96.80 | $97.23 | $97.23 | 3,281,637 |
| 2024-12-16 | $97.84 | $98.76 | $97.76 | $98.20 | $98.20 | 2,469,535 |
| 2024-12-13 | $98.97 | $99.13 | $97.36 | $97.92 | $97.92 | 2,155,707 |
| 2024-12-12 | $99.04 | $100.06 | $98.50 | $98.55 | $98.55 | 3,064,960 |
| 2024-12-11 | $98.75 | $99.42 | $98.02 | $98.62 | $98.62 | 3,803,827 |
| 2024-12-10 | $98.53 | $99.68 | $97.53 | $98.84 | $98.84 | 4,725,336 |
| 2024-12-09 | $102.02 | $102.90 | $99.57 | $100.09 | $100.09 | 7,065,231 |
| 2024-12-06 | $103.02 | $103.51 | $102.58 | $103.00 | $103.00 | 3,686,342 |
| 2024-12-05 | $103.69 | $104.23 | $102.52 | $102.84 | $102.84 | 3,372,587 |
| 2024-12-04 | $102.79 | $103.40 | $102.10 | $103.37 | $103.37 | 3,463,754 |
| 2024-12-03 | $102.92 | $103.16 | $101.54 | $102.49 | $102.49 | 2,954,378 |
| 2024-12-02 | $102.35 | $102.85 | $101.69 | $102.46 | $102.46 | 3,280,825 |
| 2024-11-29 | $102.17 | $102.92 | $102.04 | $102.27 | $102.27 | 2,656,397 |
| 2024-11-27 | $104.07 | $104.19 | $101.76 | $101.94 | $101.94 | 3,462,831 |
| 2024-11-26 | $101.90 | $103.29 | $101.65 | $102.87 | $102.87 | 5,616,502 |
| 2024-11-25 | $101.51 | $103.64 | $101.51 | $102.80 | $102.80 | 5,688,871 |
| 2024-11-22 | $100.10 | $101.57 | $100.00 | $101.40 | $101.40 | 3,325,076 |
| 2024-11-21 | $100.13 | $101.18 | $99.76 | $100.50 | $100.15 | 2,825,156 |
| 2024-11-20 | $100.03 | $100.38 | $99.34 | $100.20 | $99.86 | 2,725,649 |
| 2024-11-19 | $98.47 | $100.18 | $98.29 | $99.79 | $99.45 | 4,960,218 |
| 2024-11-18 | $97.71 | $99.92 | $97.55 | $99.65 | $99.31 | 3,124,698 |
| 2024-11-15 | $98.41 | $99.02 | $97.64 | $98.29 | $97.95 | 3,120,887 |
| 2024-11-14 | $100.47 | $100.83 | $99.40 | $99.87 | $99.53 | 4,765,215 |
| 2024-11-13 | $99.93 | $100.18 | $99.10 | $99.18 | $98.84 | 2,940,255 |
| 2024-11-12 | $100.71 | $101.46 | $99.81 | $100.15 | $99.81 | 3,845,973 |
| 2024-11-11 | $101.40 | $102.51 | $101.35 | $102.28 | $101.93 | 4,916,006 |
| 2024-11-08 | $100.40 | $101.58 | $100.00 | $100.67 | $100.32 | 4,966,516 |
| 2024-11-07 | $102.07 | $102.45 | $100.61 | $100.66 | $100.31 | 6,107,417 |
| 2024-11-06 | $100.50 | $101.60 | $99.87 | $99.96 | $99.62 | 10,528,324 |
| 2024-11-05 | $94.91 | $97.06 | $94.34 | $96.91 | $96.58 | 2,487,270 |
| 2024-11-04 | $95.19 | $95.66 | $94.19 | $94.45 | $94.13 | 3,337,440 |
| 2024-11-01 | $95.84 | $96.53 | $95.35 | $95.80 | $95.47 | 2,870,876 |
| 2024-10-31 | $95.31 | $96.11 | $94.58 | $95.43 | $95.10 | 3,717,178 |
| 2024-10-30 | $93.40 | $96.82 | $93.22 | $95.96 | $95.63 | 4,692,232 |
| 2024-10-29 | $93.89 | $94.67 | $93.08 | $94.63 | $94.30 | 3,261,528 |
| 2024-10-28 | $93.00 | $94.52 | $93.00 | $94.40 | $94.08 | 5,593,132 |
| 2024-10-25 | $92.78 | $93.24 | $92.02 | $92.39 | $92.07 | 2,076,458 |
| 2024-10-24 | $91.33 | $91.77 | $90.52 | $91.60 | $91.28 | 2,217,408 |
| 2024-10-23 | $91.19 | $91.85 | $90.16 | $90.82 | $90.51 | 3,385,800 |
| 2024-10-22 | $91.38 | $92.40 | $91.01 | $91.83 | $91.51 | 3,170,930 |
| 2024-10-21 | $92.86 | $93.40 | $91.97 | $92.23 | $91.91 | 2,275,635 |
| 2024-10-18 | $93.70 | $93.89 | $92.55 | $93.48 | $93.16 | 2,257,807 |
| 2024-10-17 | $93.67 | $93.90 | $92.82 | $93.65 | $93.33 | 2,423,291 |
| 2024-10-16 | $93.02 | $93.55 | $92.42 | $92.85 | $92.53 | 3,336,143 |
| 2024-10-15 | $92.78 | $93.93 | $92.30 | $92.97 | $92.65 | 3,755,168 |
| 2024-10-14 | $91.63 | $92.67 | $90.92 | $92.28 | $91.96 | 2,634,714 |
| 2024-10-11 | $90.30 | $91.80 | $90.12 | $91.70 | $91.38 | 3,447,525 |
| 2024-10-10 | $89.65 | $90.96 | $89.13 | $90.50 | $90.19 | 5,325,253 |
| 2024-10-09 | $88.22 | $90.25 | $88.22 | $90.05 | $89.74 | 4,013,986 |
| 2024-10-08 | $88.30 | $89.36 | $87.84 | $89.23 | $88.92 | 3,244,836 |
| 2024-10-07 | $88.25 | $89.00 | $87.79 | $88.73 | $88.42 | 2,637,777 |
| 2024-10-04 | $88.30 | $89.12 | $87.67 | $89.11 | $89.11 | 3,419,265 |
| 2024-10-03 | $88.29 | $89.02 | $87.74 | $88.66 | $88.66 | 3,104,282 |
| 2024-10-02 | $89.32 | $90.31 | $89.14 | $89.52 | $89.52 | 3,033,805 |
| 2024-10-01 | $91.72 | $92.01 | $89.70 | $90.84 | $90.84 | 3,315,174 |
| 2024-09-30 | $91.26 | $92.83 | $90.70 | $92.74 | $92.74 | 3,367,627 |
| 2024-09-27 | $91.90 | $93.22 | $90.89 | $92.50 | $92.50 | 3,862,300 |
| 2024-09-26 | $93.39 | $94.14 | $92.81 | $93.24 | $93.24 | 3,397,119 |
| 2024-09-25 | $92.46 | $92.51 | $91.42 | $91.90 | $91.90 | 3,216,980 |
| 2024-09-24 | $91.18 | $91.95 | $91.05 | $91.49 | $91.49 | 3,335,598 |
| 2024-09-23 | $92.42 | $93.03 | $91.22 | $91.97 | $91.97 | 3,396,796 |
| 2024-09-20 | $92.21 | $93.07 | $91.50 | $92.89 | $92.89 | 4,795,734 |
| 2024-09-19 | $92.76 | $92.97 | $91.58 | $92.73 | $92.73 | 4,259,036 |
| 2024-09-18 | $89.86 | $91.84 | $89.21 | $90.04 | $90.04 | 3,928,187 |
| 2024-09-17 | $89.03 | $89.79 | $88.51 | $89.27 | $89.27 | 2,729,339 |
| 2024-09-16 | $87.99 | $89.31 | $87.68 | $89.17 | $89.17 | 3,096,230 |
| 2024-09-13 | $87.35 | $88.04 | $87.05 | $87.49 | $87.49 | 3,235,387 |
| 2024-09-12 | $85.46 | $86.88 | $85.29 | $86.66 | $86.66 | 2,600,290 |
| 2024-09-11 | $84.63 | $85.42 | $82.63 | $85.28 | $85.28 | 2,770,155 |
| 2024-09-10 | $84.80 | $85.75 | $84.19 | $85.61 | $85.61 | 3,909,671 |
| 2024-09-09 | $83.87 | $84.53 | $82.79 | $84.30 | $84.30 | 6,119,558 |
| 2024-09-06 | $86.32 | $86.72 | $84.18 | $85.33 | $85.33 | 6,131,565 |
| 2024-09-05 | $84.87 | $85.09 | $82.93 | $84.47 | $84.47 | 6,570,466 |
| 2024-09-04 | $87.66 | $87.81 | $85.05 | $85.18 | $85.18 | 5,392,049 |
| 2024-09-03 | $89.85 | $90.74 | $87.31 | $88.07 | $88.07 | 4,360,055 |
| 2024-08-30 | $88.41 | $91.02 | $88.31 | $90.77 | $90.77 | 6,967,567 |
| 2024-08-29 | $87.60 | $88.91 | $87.40 | $88.31 | $88.31 | 2,925,504 |
| 2024-08-28 | $87.21 | $87.97 | $87.12 | $87.72 | $87.72 | 2,360,076 |
| 2024-08-27 | $90.09 | $90.26 | $87.16 | $88.12 | $88.12 | 4,615,562 |
| 2024-08-26 | $90.30 | $90.96 | $89.92 | $90.05 | $90.05 | 3,816,735 |
| 2024-08-23 | $88.55 | $90.31 | $88.10 | $90.18 | $90.18 | 3,827,730 |
| 2024-08-22 | $87.97 | $88.80 | $87.52 | $88.14 | $87.80 | 4,310,955 |
| 2024-08-21 | $85.54 | $87.43 | $85.52 | $87.40 | $87.06 | 3,650,769 |
| 2024-08-20 | $85.31 | $85.76 | $84.71 | $85.29 | $84.96 | 2,254,325 |
| 2024-08-19 | $84.45 | $85.45 | $84.08 | $84.98 | $84.65 | 1,989,284 |
| 2024-08-16 | $85.12 | $85.38 | $83.49 | $84.18 | $84.18 | 2,976,304 |
| 2024-08-15 | $84.18 | $85.65 | $83.30 | $85.62 | $85.62 | 4,100,673 |
| 2024-08-14 | $84.20 | $84.25 | $82.71 | $83.35 | $83.35 | 5,405,398 |
| 2024-08-13 | $82.21 | $83.47 | $81.81 | $83.45 | $83.45 | 2,728,001 |
| 2024-08-12 | $82.68 | $82.99 | $80.95 | $81.90 | $81.90 | 3,346,613 |
| 2024-08-09 | $82.12 | $83.32 | $81.60 | $82.37 | $82.37 | 3,948,524 |
| 2024-08-08 | $81.81 | $82.80 | $80.68 | $81.54 | $81.54 | 6,611,148 |
| 2024-08-07 | $79.52 | $79.60 | $75.65 | $76.09 | $76.09 | 6,008,086 |
| 2024-08-06 | $74.47 | $79.01 | $74.36 | $78.40 | $78.40 | 5,852,100 |
| 2024-08-05 | $74.82 | $78.40 | $74.03 | $77.15 | $77.15 | 5,422,675 |
| 2024-08-02 | $78.55 | $80.21 | $77.45 | $79.08 | $79.08 | 6,060,094 |
| 2024-08-01 | $85.51 | $85.79 | $81.47 | $81.84 | $81.84 | 4,989,197 |
| 2024-07-31 | $84.64 | $86.43 | $84.10 | $85.70 | $85.70 | 4,396,715 |
| 2024-07-30 | $83.05 | $84.49 | $83.04 | $84.06 | $84.06 | 4,483,792 |
| 2024-07-29 | $81.68 | $83.13 | $81.22 | $82.60 | $82.60 | 3,626,098 |
| 2024-07-26 | $80.82 | $82.10 | $80.26 | $81.55 | $81.55 | 2,793,692 |
| 2024-07-25 | $78.64 | $81.28 | $78.13 | $79.56 | $79.56 | 4,876,811 |
| 2024-07-24 | $80.78 | $81.49 | $79.59 | $79.67 | $79.67 | 4,043,927 |
| 2024-07-23 | $82.08 | $82.98 | $81.80 | $82.26 | $82.26 | 3,539,130 |
| 2024-07-22 | $80.63 | $82.02 | $80.22 | $81.95 | $81.95 | 3,677,403 |
| 2024-07-19 | $79.20 | $80.20 | $78.93 | $79.87 | $79.87 | 2,952,308 |
| 2024-07-18 | $80.58 | $81.83 | $79.13 | $79.63 | $79.63 | 3,805,603 |
| 2024-07-17 | $81.55 | $82.17 | $80.78 | $80.79 | $80.79 | 5,226,767 |
| 2024-07-16 | $80.12 | $82.90 | $79.94 | $82.61 | $82.61 | 4,274,965 |
| 2024-07-15 | $80.05 | $80.79 | $79.55 | $79.58 | $79.58 | 6,032,211 |
| 2024-07-12 | $79.50 | $81.18 | $79.30 | $79.42 | $79.42 | 4,731,066 |
| 2024-07-11 | $78.26 | $79.88 | $77.73 | $79.61 | $79.61 | 10,777,818 |
| 2024-07-10 | $75.98 | $77.11 | $75.48 | $77.07 | $77.07 | 4,429,184 |
| 2024-07-09 | $75.46 | $76.00 | $74.90 | $75.89 | $75.89 | 4,557,067 |
| 2024-07-08 | $74.55 | $74.90 | $74.02 | $74.23 | $74.23 | 3,568,630 |
| 2024-07-05 | $72.91 | $73.73 | $72.32 | $73.67 | $73.67 | 3,796,685 |
| 2024-07-03 | $72.85 | $73.44 | $72.39 | $73.35 | $73.35 | 3,135,592 |
| 2024-07-02 | $71.41 | $72.20 | $71.18 | $72.05 | $72.05 | 6,902,233 |
| 2024-07-01 | $75.10 | $75.42 | $72.69 | $72.96 | $72.96 | 5,193,575 |
| 2024-06-28 | $75.10 | $75.85 | $74.44 | $74.98 | $74.98 | 38,170,117 |
| 2024-06-27 | $72.86 | $74.57 | $72.59 | $74.50 | $74.50 | 8,076,768 |
| 2024-06-26 | $72.40 | $73.06 | $72.06 | $72.72 | $72.72 | 5,288,531 |
| 2024-06-25 | $73.56 | $73.80 | $72.76 | $73.08 | $73.08 | 6,229,047 |
| 2024-06-24 | $75.80 | $76.06 | $74.07 | $74.10 | $74.10 | 6,701,485 |
| 2024-06-21 | $74.54 | $75.92 | $73.58 | $75.77 | $75.77 | 57,072,183 |
| 2024-06-20 | $77.80 | $77.88 | $74.89 | $75.97 | $75.97 | 8,123,158 |
| 2024-06-18 | $79.10 | $79.49 | $77.49 | $77.88 | $77.88 | 8,340,804 |
| 2024-06-17 | $77.42 | $78.77 | $76.97 | $78.72 | $78.72 | 7,811,314 |
| 2024-06-14 | $77.63 | $77.95 | $76.23 | $76.55 | $76.55 | 7,896,960 |
| 2024-06-13 | $78.86 | $79.38 | $78.56 | $79.21 | $79.21 | 8,774,541 |
| 2024-06-12 | $79.85 | $80.53 | $79.23 | $79.68 | $79.68 | 9,069,821 |
| 2024-06-11 | $78.50 | $78.73 | $77.29 | $78.18 | $78.18 | 10,458,791 |
| 2024-06-10 | $78.11 | $79.79 | $78.04 | $79.42 | $79.42 | 8,644,009 |
| 2024-06-07 | $76.81 | $78.04 | $76.61 | $77.82 | $77.82 | 10,472,305 |
| 2024-06-06 | $77.43 | $78.08 | $76.59 | $77.36 | $77.36 | 11,293,527 |
| 2024-06-05 | $77.38 | $78.68 | $76.71 | $78.40 | $78.40 | 5,667,408 |
| 2024-06-04 | $78.05 | $78.85 | $76.11 | $76.92 | $76.92 | 12,032,386 |
| 2024-06-03 | $82.55 | $82.69 | $78.68 | $78.98 | $78.98 | 12,180,823 |
| 2024-05-31 | $79.68 | $82.42 | $77.60 | $81.76 | $81.76 | 59,810,794 |
| 2024-05-30 | $78.37 | $79.96 | $78.08 | $79.96 | $79.96 | 5,283,778 |
| 2024-05-29 | $78.55 | $78.97 | $77.77 | $78.11 | $78.11 | 3,141,914 |
| 2024-05-28 | $81.49 | $82.18 | $78.77 | $79.25 | $79.25 | 5,486,653 |
| 2024-05-24 | $80.58 | $82.24 | $80.49 | $81.94 | $81.94 | 3,670,909 |
| 2024-05-23 | $80.36 | $81.23 | $79.43 | $80.41 | $80.41 | 3,059,000 |
| 2024-05-22 | $81.05 | $81.11 | $79.55 | $80.25 | $79.90 | 4,822,956 |
| 2024-05-21 | $81.55 | $81.55 | $79.93 | $81.11 | $80.76 | 3,688,383 |
| 2024-05-20 | $82.00 | $82.10 | $81.31 | $81.85 | $81.85 | 2,466,489 |
| 2024-05-17 | $82.26 | $82.89 | $81.25 | $81.92 | $81.92 | 4,131,692 |
| 2024-05-16 | $85.89 | $86.21 | $82.65 | $82.88 | $82.88 | 4,119,615 |
| 2024-05-15 | $82.19 | $85.86 | $82.19 | $85.64 | $85.64 | 7,391,724 |
| 2024-05-14 | $81.73 | $83.32 | $81.66 | $82.55 | $82.55 | 7,262,567 |
| 2024-05-13 | $82.86 | $83.83 | $81.97 | $82.12 | $82.12 | 3,959,453 |
| 2024-05-10 | $84.09 | $85.32 | $83.26 | $83.77 | $83.77 | 5,060,563 |
| 2024-05-09 | $80.28 | $80.89 | $79.81 | $80.32 | $80.32 | 2,874,472 |
| 2024-05-08 | $79.67 | $80.25 | $79.41 | $79.78 | $79.78 | 2,367,712 |
| 2024-05-07 | $81.88 | $81.92 | $80.02 | $80.95 | $80.95 | 2,709,860 |
| 2024-05-06 | $81.48 | $82.18 | $81.03 | $82.12 | $82.12 | 1,916,031 |
| 2024-05-03 | $80.23 | $80.92 | $80.08 | $80.44 | $80.44 | 2,535,534 |
| 2024-05-02 | $77.88 | $79.85 | $77.36 | $79.55 | $79.55 | 2,727,149 |
| 2024-05-01 | $78.02 | $78.26 | $76.82 | $77.15 | $77.15 | 2,530,108 |
| 2024-04-30 | $79.11 | $79.18 | $77.27 | $77.42 | $77.42 | 2,886,999 |
| 2024-04-29 | $79.64 | $79.78 | $78.64 | $78.86 | $78.86 | 2,468,175 |
| 2024-04-26 | $78.17 | $79.00 | $78.00 | $78.55 | $78.55 | 2,298,922 |
| 2024-04-25 | $76.52 | $77.59 | $76.11 | $77.20 | $77.20 | 4,082,165 |
| 2024-04-24 | $78.50 | $78.90 | $76.45 | $77.63 | $77.63 | 2,990,889 |
| 2024-04-23 | $77.84 | $78.99 | $77.58 | $78.79 | $78.79 | 2,140,633 |
| 2024-04-22 | $76.88 | $78.15 | $76.30 | $77.60 | $77.60 | 3,048,331 |
| 2024-04-19 | $77.53 | $78.06 | $76.55 | $77.05 | $77.05 | 3,030,480 |
| 2024-04-18 | $78.47 | $78.58 | $76.22 | $77.14 | $77.14 | 4,116,820 |
| 2024-04-17 | $80.40 | $80.40 | $78.28 | $78.52 | $78.52 | 2,361,580 |
| 2024-04-16 | $80.38 | $80.59 | $79.08 | $79.17 | $79.17 | 4,216,334 |
| 2024-04-15 | $83.46 | $83.84 | $80.17 | $80.31 | $80.31 | 3,183,899 |
| 2024-04-12 | $83.09 | $83.77 | $81.91 | $82.44 | $82.44 | 3,517,505 |
| 2024-04-11 | $82.85 | $83.71 | $82.80 | $83.46 | $83.46 | 2,780,712 |
| 2024-04-10 | $81.82 | $83.67 | $81.43 | $83.45 | $83.45 | 3,369,841 |
| 2024-04-09 | $84.60 | $85.00 | $82.95 | $83.98 | $83.98 | 3,440,259 |
| 2024-04-08 | $86.22 | $86.67 | $85.36 | $85.69 | $85.69 | 2,577,511 |
| 2024-04-05 | $84.61 | $86.56 | $84.47 | $86.40 | $86.40 | 2,138,560 |
| 2024-04-04 | $84.91 | $85.74 | $84.09 | $84.47 | $84.47 | 2,811,871 |
| 2024-04-03 | $83.77 | $85.61 | $83.67 | $85.49 | $85.49 | 2,890,992 |
| 2024-04-02 | $83.30 | $84.55 | $83.06 | $84.39 | $84.39 | 2,910,931 |
| 2024-04-01 | $86.43 | $86.63 | $84.81 | $84.86 | $84.86 | 1,674,299 |
| 2024-03-28 | $85.97 | $86.74 | $85.62 | $86.26 | $86.26 | 2,496,535 |
| 2024-03-27 | $87.97 | $88.00 | $85.50 | $86.02 | $86.02 | 2,354,973 |
| 2024-03-26 | $86.95 | $87.59 | $86.77 | $87.20 | $87.20 | 2,692,444 |
| 2024-03-25 | $86.52 | $87.33 | $86.30 | $86.94 | $86.94 | 3,479,581 |
| 2024-03-22 | $85.46 | $86.43 | $85.19 | $86.34 | $86.34 | 3,271,315 |
| 2024-03-21 | $85.40 | $86.12 | $85.03 | $85.76 | $85.76 | 3,454,921 |
| 2024-03-20 | $84.92 | $86.20 | $84.84 | $86.07 | $86.07 | 2,784,740 |
| 2024-03-19 | $83.78 | $85.20 | $83.75 | $84.84 | $84.84 | 3,837,657 |
| 2024-03-18 | $83.83 | $84.81 | $83.80 | $84.28 | $84.28 | 3,223,021 |
| 2024-03-15 | $84.27 | $84.62 | $83.19 | $83.40 | $83.40 | 2,761,361 |
| 2024-03-14 | $84.47 | $84.91 | $84.05 | $84.56 | $84.56 | 2,247,168 |
| 2024-03-13 | $84.43 | $84.88 | $83.98 | $84.71 | $84.36 | 2,520,153 |
| 2024-03-12 | $81.91 | $84.06 | $81.86 | $83.88 | $83.53 | 4,101,935 |
| 2024-03-11 | $81.32 | $82.52 | $80.13 | $82.29 | $81.95 | 4,728,607 |
| 2024-03-08 | $82.85 | $83.33 | $81.14 | $81.17 | $80.84 | 3,420,464 |
| 2024-03-07 | $82.70 | $82.97 | $82.17 | $82.55 | $82.21 | 3,603,760 |
| 2024-03-06 | $82.29 | $82.90 | $81.96 | $82.55 | $82.21 | 4,756,103 |
| 2024-03-05 | $82.70 | $83.21 | $81.41 | $81.62 | $81.28 | 4,670,242 |
| 2024-03-04 | $81.56 | $84.65 | $81.51 | $83.53 | $83.19 | 7,360,281 |
| 2024-03-01 | $83.66 | $84.07 | $82.85 | $83.60 | $83.60 | 4,234,616 |
| 2024-02-29 | $83.57 | $84.52 | $81.60 | $84.31 | $84.31 | 8,561,600 |
| 2024-02-28 | $78.32 | $79.32 | $77.79 | $79.32 | $79.32 | 5,541,136 |
| 2024-02-27 | $79.03 | $79.17 | $78.04 | $78.37 | $78.37 | 3,857,708 |
| 2024-02-26 | $79.01 | $79.51 | $78.81 | $79.42 | $79.42 | 2,774,698 |
| 2024-02-23 | $78.80 | $79.41 | $78.47 | $79.12 | $79.12 | 2,749,031 |
| 2024-02-22 | $77.54 | $78.49 | $77.42 | $78.17 | $78.17 | 5,415,916 |
| 2024-02-21 | $77.94 | $78.71 | $76.96 | $77.68 | $77.68 | 4,092,973 |
| 2024-02-20 | $78.68 | $78.68 | $77.16 | $77.58 | $77.58 | 3,757,742 |
| 2024-02-16 | $76.88 | $77.96 | $76.33 | $77.59 | $77.59 | 3,274,253 |
| 2024-02-15 | $75.30 | $76.26 | $75.11 | $76.15 | $76.15 | 4,427,073 |
| 2024-02-14 | $73.32 | $74.88 | $73.27 | $74.75 | $74.75 | 3,659,448 |
| 2024-02-13 | $72.53 | $73.07 | $71.85 | $72.42 | $72.42 | 3,169,719 |
| 2024-02-12 | $73.63 | $74.37 | $73.50 | $73.84 | $73.84 | 2,928,298 |
| 2024-02-09 | $74.95 | $75.04 | $73.50 | $73.79 | $73.79 | 3,626,674 |
| 2024-02-08 | $74.39 | $75.38 | $74.19 | $74.65 | $74.65 | 4,004,597 |
| 2024-02-07 | $73.23 | $74.74 | $73.23 | $74.71 | $74.71 | 4,090,424 |
| 2024-02-06 | $72.86 | $73.54 | $72.72 | $73.39 | $73.39 | 3,076,098 |
| 2024-02-05 | $72.75 | $72.91 | $71.85 | $72.60 | $72.60 | 3,884,867 |
| 2024-02-02 | $72.11 | $73.53 | $72.11 | $73.23 | $73.23 | 3,304,667 |
| 2024-02-01 | $72.01 | $73.37 | $71.18 | $73.20 | $73.20 | 3,524,859 |
| 2024-01-31 | $71.71 | $72.69 | $71.45 | $71.76 | $71.76 | 3,946,852 |
| 2024-01-30 | $71.02 | $72.53 | $70.83 | $72.14 | $72.14 | 4,924,608 |
| 2024-01-29 | $69.95 | $70.75 | $69.91 | $70.72 | $70.72 | 5,182,297 |
| 2024-01-26 | $70.50 | $71.12 | $69.73 | $69.95 | $69.95 | 3,976,032 |
| 2024-01-25 | $69.24 | $70.92 | $68.76 | $70.91 | $70.91 | 4,282,579 |
| 2024-01-24 | $70.50 | $70.50 | $68.73 | $69.11 | $69.11 | 3,123,396 |
| 2024-01-23 | $69.26 | $69.42 | $68.15 | $69.31 | $69.31 | 3,516,269 |
| 2024-01-22 | $69.98 | $70.69 | $69.95 | $70.26 | $70.26 | 2,748,833 |
| 2024-01-19 | $69.50 | $69.87 | $68.56 | $69.86 | $69.86 | 3,588,624 |
| 2024-01-18 | $68.50 | $69.55 | $68.15 | $69.28 | $69.28 | 3,693,331 |
| 2024-01-17 | $66.42 | $68.25 | $66.42 | $68.04 | $68.04 | 3,156,149 |
| 2024-01-16 | $67.69 | $68.28 | $66.97 | $67.29 | $67.29 | 2,913,340 |
| 2024-01-12 | $69.24 | $69.25 | $68.54 | $68.67 | $68.67 | 2,107,326 |
| 2024-01-11 | $69.18 | $69.59 | $68.50 | $68.72 | $68.72 | 4,479,214 |
| 2024-01-10 | $68.89 | $69.33 | $68.81 | $69.32 | $69.32 | 4,221,842 |
| 2024-01-09 | $67.83 | $69.23 | $67.83 | $69.09 | $69.09 | 4,600,714 |
| 2024-01-08 | $67.64 | $68.94 | $67.28 | $68.90 | $68.90 | 2,758,232 |
| 2024-01-05 | $65.78 | $67.28 | $65.74 | $66.87 | $66.87 | 3,401,039 |
| 2024-01-04 | $66.39 | $66.90 | $65.84 | $66.19 | $66.19 | 5,014,171 |
| 2024-01-03 | $66.77 | $66.85 | $65.91 | $66.34 | $66.34 | 3,987,068 |
| 2024-01-02 | $68.20 | $68.89 | $67.95 | $68.28 | $68.28 | 3,007,000 |
| 2023-12-29 | $68.91 | $69.47 | $68.91 | $69.16 | $69.16 | 1,540,601 |
| 2023-12-28 | $69.00 | $69.30 | $68.71 | $68.92 | $68.92 | 1,776,492 |
| 2023-12-27 | $68.53 | $69.16 | $68.48 | $69.03 | $69.03 | 1,506,728 |
| 2023-12-26 | $68.25 | $68.96 | $68.22 | $68.86 | $68.86 | 2,147,917 |
| 2023-12-22 | $68.54 | $68.77 | $68.01 | $68.27 | $68.27 | 3,432,122 |
| 2023-12-21 | $68.23 | $68.37 | $67.70 | $68.29 | $68.29 | 3,932,431 |
| 2023-12-20 | $67.96 | $68.30 | $67.06 | $67.08 | $67.08 | 3,108,221 |
| 2023-12-19 | $67.66 | $68.31 | $67.32 | $68.27 | $68.27 | 3,782,865 |
| 2023-12-18 | $66.99 | $67.13 | $65.91 | $66.77 | $66.77 | 3,052,896 |
| 2023-12-15 | $67.50 | $67.70 | $66.80 | $66.90 | $66.90 | 4,359,482 |
| 2023-12-14 | $67.24 | $68.27 | $67.07 | $67.24 | $67.24 | 3,496,259 |
| 2023-12-13 | $65.96 | $67.22 | $65.69 | $67.14 | $67.14 | 4,776,951 |
| 2023-12-12 | $65.40 | $65.82 | $65.06 | $65.63 | $65.63 | 5,430,250 |
| 2023-12-11 | $65.25 | $65.81 | $65.13 | $65.34 | $65.34 | 4,837,439 |
| 2023-12-08 | $63.72 | $65.15 | $63.72 | $64.95 | $64.95 | 2,887,878 |
| 2023-12-07 | $63.05 | $63.99 | $62.80 | $63.99 | $63.99 | 2,535,520 |
| 2023-12-06 | $63.76 | $64.15 | $62.89 | $62.95 | $62.95 | 2,498,327 |
| 2023-12-05 | $63.28 | $63.79 | $62.90 | $63.09 | $63.09 | 4,503,431 |
| 2023-12-04 | $63.86 | $64.25 | $62.96 | $62.96 | $62.96 | 3,369,489 |
| 2023-12-01 | $62.89 | $64.83 | $62.86 | $64.49 | $64.49 | 4,566,594 |
| 2023-11-30 | $62.60 | $63.55 | $62.45 | $62.75 | $62.75 | 4,344,528 |
| 2023-11-29 | $61.84 | $62.91 | $61.84 | $62.52 | $62.52 | 2,714,514 |
| 2023-11-28 | $62.07 | $62.24 | $61.51 | $61.67 | $61.67 | 4,210,581 |
| 2023-11-27 | $61.69 | $62.35 | $61.64 | $61.97 | $61.97 | 4,882,431 |
| 2023-11-24 | $61.52 | $62.11 | $61.45 | $61.76 | $61.76 | 2,337,668 |
| 2023-11-22 | $60.90 | $61.68 | $60.83 | $61.23 | $61.23 | 4,843,529 |
| 2023-11-21 | $60.19 | $61.36 | $59.98 | $61.13 | $61.13 | 7,070,283 |
| 2023-11-20 | $59.75 | $59.79 | $58.57 | $58.74 | $58.74 | 4,605,484 |
| 2023-11-17 | $59.30 | $60.47 | $59.30 | $60.21 | $60.21 | 2,749,717 |
| 2023-11-16 | $59.80 | $60.13 | $58.96 | $59.19 | $59.19 | 3,626,710 |
| 2023-11-15 | $60.66 | $60.69 | $58.97 | $59.11 | $59.11 | 4,419,166 |
| 2023-11-14 | $60.82 | $61.47 | $60.06 | $60.13 | $60.13 | 5,137,502 |
| 2023-11-13 | $59.38 | $60.29 | $59.32 | $59.71 | $59.71 | 2,776,887 |
| 2023-11-10 | $58.84 | $59.87 | $58.54 | $59.86 | $59.86 | 2,521,809 |
| 2023-11-09 | $59.32 | $59.86 | $58.12 | $58.39 | $58.39 | 3,193,539 |
| 2023-11-08 | $58.00 | $59.34 | $58.00 | $58.92 | $58.92 | 3,353,090 |
| 2023-11-07 | $57.91 | $58.29 | $57.45 | $58.12 | $58.12 | 2,654,577 |
| 2023-11-06 | $57.02 | $58.22 | $56.88 | $57.69 | $57.69 | 2,141,729 |
| 2023-11-03 | $57.45 | $57.72 | $56.86 | $56.88 | $56.88 | 2,183,081 |
| 2023-11-02 | $57.43 | $57.66 | $56.39 | $56.76 | $56.76 | 4,260,731 |
| 2023-11-01 | $54.09 | $56.77 | $54.02 | $56.73 | $56.73 | 5,815,585 |
| 2023-10-31 | $53.67 | $53.99 | $53.42 | $53.57 | $53.57 | 2,266,234 |
| 2023-10-30 | $53.17 | $53.86 | $53.05 | $53.49 | $53.49 | 1,888,279 |
| 2023-10-27 | $52.32 | $52.84 | $51.59 | $52.35 | $52.35 | 3,523,586 |
| 2023-10-26 | $53.49 | $54.19 | $52.16 | $52.29 | $52.29 | 5,995,935 |
| 2023-10-25 | $53.89 | $54.34 | $53.48 | $53.50 | $53.50 | 2,200,648 |
| 2023-10-24 | $54.73 | $55.11 | $54.35 | $54.44 | $54.44 | 2,021,131 |
| 2023-10-23 | $54.17 | $55.29 | $54.17 | $54.81 | $54.81 | 4,458,770 |
| 2023-10-20 | $54.63 | $55.56 | $54.28 | $54.99 | $54.99 | 2,344,547 |
| 2023-10-19 | $55.19 | $55.58 | $53.80 | $54.57 | $54.57 | 5,160,112 |
| 2023-10-18 | $57.00 | $57.07 | $55.17 | $55.52 | $55.27 | 3,299,681 |
| 2023-10-17 | $57.63 | $58.71 | $57.49 | $57.99 | $57.73 | 3,083,751 |
| 2023-10-16 | $57.88 | $58.75 | $57.85 | $58.59 | $58.32 | 3,043,939 |
| 2023-10-13 | $58.30 | $58.52 | $57.49 | $57.53 | $57.27 | 3,573,369 |
| 2023-10-12 | $59.38 | $59.42 | $57.63 | $58.12 | $57.85 | 3,449,517 |
| 2023-10-11 | $58.13 | $59.23 | $57.55 | $59.22 | $58.95 | 3,880,747 |
| 2023-10-10 | $57.56 | $58.62 | $57.42 | $57.50 | $57.24 | 4,606,608 |
| 2023-10-09 | $56.14 | $57.16 | $55.96 | $56.83 | $56.57 | 2,586,005 |
| 2023-10-06 | $55.58 | $57.40 | $55.51 | $56.58 | $56.58 | 3,167,667 |
| 2023-10-05 | $54.51 | $55.51 | $54.51 | $55.35 | $55.35 | 8,095,385 |
| 2023-10-04 | $53.80 | $54.78 | $53.18 | $54.49 | $54.49 | 3,922,025 |
| 2023-10-03 | $53.67 | $54.26 | $53.05 | $53.41 | $53.41 | 4,178,313 |
| 2023-10-02 | $54.73 | $54.92 | $53.71 | $54.05 | $54.05 | 3,816,392 |
| 2023-09-29 | $56.47 | $56.56 | $54.12 | $54.73 | $54.73 | 9,660,441 |
| 2023-09-28 | $56.08 | $57.04 | $55.79 | $56.18 | $56.18 | 10,974,233 |
| 2023-09-27 | $55.60 | $56.46 | $54.53 | $56.40 | $56.40 | 13,929,305 |
| 2023-09-26 | $56.39 | $56.67 | $55.64 | $55.81 | $55.81 | 12,036,370 |
| 2023-09-25 | $55.10 | $56.82 | $54.85 | $56.35 | $56.35 | 8,064,835 |
| 2023-09-22 | $53.56 | $53.56 | $53.56 | $53.56 | $53.56 | 0 |
| 2023-09-21 | $53.56 | $53.56 | $53.56 | $53.56 | $53.56 | 135 |
| 2023-09-20 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 6 |
| 2023-09-19 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2023-09-18 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2023-09-15 | $55.07 | $56.00 | $54.13 | $54.77 | $54.77 | 14,005,549 |
| 2023-09-14 | $53.93 | $55.96 | $53.45 | $55.71 | $55.71 | 9,147,609 |
| 2023-09-13 | $53.47 | $54.06 | $53.14 | $53.97 | $53.97 | 4,661,692 |
| 2023-09-12 | $53.87 | $54.10 | $53.45 | $53.51 | $53.51 | 5,683,679 |
| 2023-09-11 | $54.91 | $55.20 | $54.53 | $54.55 | $54.55 | 3,619,134 |
| 2023-09-08 | $54.68 | $54.94 | $54.46 | $54.76 | $54.76 | 4,851,798 |
| 2023-09-07 | $54.19 | $55.20 | $54.16 | $55.02 | $55.02 | 5,662,883 |
| 2023-09-06 | $54.94 | $55.18 | $54.46 | $55.11 | $55.11 | 3,189,128 |
| 2023-09-05 | $56.65 | $56.70 | $55.34 | $55.43 | $55.43 | 2,262,780 |
| 2023-09-01 | $57.89 | $58.04 | $57.15 | $57.17 | $57.17 | 2,049,072 |
| 2023-08-31 | $57.79 | $57.86 | $57.22 | $57.57 | $57.57 | 2,327,509 |
| 2023-08-30 | $57.76 | $57.90 | $57.25 | $57.35 | $57.35 | 2,015,928 |
| 2023-08-29 | $57.42 | $57.93 | $57.23 | $57.80 | $57.80 | 2,155,566 |
| 2023-08-28 | $57.55 | $57.84 | $57.08 | $57.48 | $57.48 | 2,461,274 |
| 2023-08-25 | $56.99 | $57.70 | $56.63 | $57.30 | $57.30 | 3,371,224 |
| 2023-08-24 | $55.86 | $57.23 | $55.73 | $56.85 | $56.85 | 5,721,155 |
| 2023-08-23 | $56.84 | $58.00 | $56.78 | $57.88 | $57.88 | 2,733,904 |
| 2023-08-22 | $57.49 | $57.89 | $56.86 | $57.21 | $57.21 | 1,960,149 |
| 2023-08-21 | $56.37 | $56.73 | $56.01 | $56.56 | $56.56 | 1,095,270 |
| 2023-08-18 | $55.98 | $56.61 | $55.93 | $56.44 | $56.44 | 993,573 |
| 2023-08-17 | $57.65 | $57.77 | $56.32 | $56.32 | $56.32 | 1,099,597 |
| 2023-08-16 | $57.92 | $58.36 | $57.47 | $57.47 | $57.47 | 1,549,401 |
| 2023-08-15 | $57.90 | $57.99 | $57.46 | $57.55 | $57.55 | 1,424,996 |
| 2023-08-14 | $57.88 | $58.24 | $57.53 | $58.19 | $58.19 | 1,517,365 |
| 2023-08-11 | $57.90 | $58.35 | $57.72 | $58.10 | $58.10 | 1,440,171 |
| 2023-08-10 | $58.75 | $59.35 | $58.34 | $58.40 | $58.40 | 1,271,885 |
| 2023-08-09 | $59.40 | $59.45 | $58.72 | $58.73 | $58.73 | 1,518,363 |
| 2023-08-08 | $58.90 | $59.80 | $58.68 | $59.78 | $59.78 | 1,543,407 |
| 2023-08-07 | $59.80 | $60.18 | $59.61 | $60.04 | $60.04 | 1,194,771 |
| 2023-08-04 | $59.33 | $60.02 | $59.14 | $59.30 | $59.30 | 1,138,260 |
| 2023-08-03 | $58.43 | $59.28 | $58.16 | $59.11 | $59.11 | 1,097,994 |
| 2023-08-02 | $58.98 | $59.28 | $58.52 | $58.69 | $58.69 | 1,393,813 |
| 2023-08-01 | $59.59 | $60.00 | $59.41 | $59.81 | $59.81 | 1,688,227 |
| 2023-07-31 | $60.01 | $60.32 | $59.91 | $60.30 | $60.30 | 1,244,903 |
| 2023-07-28 | $59.74 | $60.21 | $59.53 | $60.08 | $60.08 | 1,150,468 |
| 2023-07-27 | $60.62 | $60.72 | $59.37 | $59.37 | $59.37 | 1,654,546 |
| 2023-07-26 | $58.71 | $59.57 | $58.71 | $59.41 | $59.41 | 1,587,729 |
| 2023-07-25 | $58.64 | $59.55 | $58.59 | $59.50 | $59.50 | 1,546,879 |
| 2023-07-24 | $58.85 | $59.12 | $58.84 | $59.02 | $59.02 | 726,622 |
| 2023-07-21 | $59.03 | $59.20 | $58.82 | $58.91 | $58.91 | 944,355 |
| 2023-07-20 | $58.77 | $58.97 | $58.41 | $58.70 | $58.70 | 1,174,384 |
| 2023-07-19 | $58.36 | $58.39 | $57.96 | $58.17 | $58.17 | 1,439,365 |
| 2023-07-18 | $57.34 | $58.09 | $57.28 | $58.04 | $58.04 | 1,117,682 |
| 2023-07-17 | $57.03 | $57.60 | $57.02 | $57.54 | $57.54 | 1,536,018 |
| 2023-07-14 | $57.70 | $57.86 | $57.12 | $57.36 | $57.36 | 1,507,790 |
| 2023-07-13 | $57.00 | $57.26 | $56.88 | $57.18 | $57.18 | 1,247,157 |
| 2023-07-12 | $56.24 | $56.67 | $55.95 | $56.45 | $56.45 | 1,770,683 |
| 2023-07-11 | $55.17 | $55.41 | $54.92 | $55.40 | $55.40 | 1,445,026 |
| 2023-07-10 | $54.05 | $54.49 | $53.86 | $54.00 | $54.00 | 935,794 |
| 2023-07-07 | $53.64 | $54.02 | $53.48 | $53.55 | $53.55 | 1,108,414 |
| 2023-07-06 | $53.76 | $54.05 | $53.11 | $53.36 | $53.36 | 1,879,002 |
| 2023-07-05 | $54.68 | $55.29 | $54.55 | $54.77 | $54.77 | 3,073,015 |
| 2023-07-03 | $55.75 | $55.90 | $55.65 | $55.88 | $55.88 | 1,135,181 |
| 2023-06-30 | $55.64 | $55.91 | $55.44 | $55.73 | $55.73 | 1,812,609 |
| 2023-06-29 | $54.69 | $54.99 | $54.52 | $54.93 | $54.93 | 2,159,078 |
| 2023-06-28 | $55.03 | $55.30 | $54.68 | $55.06 | $55.06 | 2,190,016 |
| 2023-06-27 | $53.10 | $54.66 | $53.05 | $54.57 | $54.57 | 2,997,395 |
| 2023-06-26 | $53.00 | $53.43 | $52.90 | $53.04 | $53.04 | 2,711,636 |
| 2023-06-23 | $52.90 | $53.59 | $52.80 | $53.44 | $53.44 | 1,613,517 |
| 2023-06-22 | $53.44 | $53.65 | $53.09 | $53.46 | $53.46 | 985,054 |
| 2023-06-21 | $53.02 | $53.92 | $52.97 | $53.79 | $53.79 | 1,732,952 |
| 2023-06-20 | $52.59 | $52.93 | $52.25 | $52.85 | $52.85 | 1,338,520 |
| 2023-06-16 | $53.83 | $54.47 | $53.06 | $53.14 | $53.14 | 1,746,110 |
| 2023-06-15 | $51.26 | $52.74 | $51.16 | $52.73 | $52.73 | 2,345,798 |
| 2023-06-14 | $50.63 | $52.12 | $50.54 | $52.06 | $52.06 | 3,467,875 |
| 2023-06-13 | $49.23 | $50.08 | $49.14 | $50.05 | $50.05 | 2,057,514 |
| 2023-06-12 | $48.92 | $49.79 | $48.91 | $49.66 | $49.66 | 1,670,340 |
| 2023-06-09 | $49.17 | $49.18 | $48.53 | $48.69 | $48.69 | 1,250,511 |
| 2023-06-08 | $49.18 | $49.66 | $49.08 | $49.53 | $49.53 | 818,020 |
| 2023-06-07 | $48.11 | $48.81 | $48.06 | $48.58 | $48.58 | 980,420 |
| 2023-06-06 | $47.44 | $48.24 | $47.38 | $48.17 | $48.17 | 1,079,913 |
| 2023-06-05 | $48.35 | $48.59 | $47.95 | $48.35 | $48.35 | 884,604 |
| 2023-06-02 | $48.56 | $49.13 | $48.56 | $49.06 | $49.06 | 903,621 |
| 2023-06-01 | $47.49 | $48.44 | $47.47 | $48.29 | $48.29 | 1,081,612 |
| 2023-05-31 | $47.93 | $47.99 | $47.14 | $47.54 | $47.54 | 1,053,626 |
| 2023-05-30 | $48.71 | $48.85 | $48.10 | $48.37 | $48.37 | 610,940 |
| 2023-05-26 | $48.44 | $48.96 | $48.30 | $48.81 | $48.81 | 944,841 |
| 2023-05-25 | $48.07 | $48.53 | $48.00 | $48.40 | $48.40 | 935,341 |
| 2023-05-24 | $48.13 | $48.37 | $47.82 | $48.25 | $48.25 | 966,813 |
| 2023-05-23 | $49.29 | $49.54 | $48.65 | $48.74 | $48.74 | 764,445 |
| 2023-05-22 | $49.84 | $50.16 | $49.77 | $50.11 | $50.11 | 689,009 |
| 2023-05-19 | $50.17 | $50.39 | $49.87 | $50.23 | $50.23 | 467,401 |
| 2023-05-18 | $49.48 | $50.07 | $49.34 | $50.04 | $50.04 | 462,415 |
| 2023-05-17 | $49.35 | $49.71 | $49.13 | $49.68 | $49.68 | 378,598 |
| 2023-05-16 | $49.15 | $49.34 | $48.79 | $49.13 | $49.13 | 267,148 |
| 2023-05-15 | $49.11 | $49.55 | $49.04 | $49.51 | $49.51 | 413,760 |
| 2023-05-12 | $49.29 | $49.53 | $48.75 | $48.98 | $48.98 | 698,430 |
| 2023-05-11 | $49.12 | $49.77 | $48.92 | $49.72 | $49.72 | 487,498 |
| 2023-05-10 | $49.48 | $49.52 | $48.85 | $49.39 | $49.39 | 351,613 |
| 2023-05-09 | $48.84 | $49.46 | $48.81 | $49.35 | $49.35 | 301,200 |
| 2023-05-08 | $49.63 | $49.75 | $49.23 | $49.28 | $49.28 | 458,338 |
| 2023-05-05 | $48.97 | $49.74 | $48.95 | $49.50 | $49.50 | 864,413 |
| 2023-05-04 | $48.51 | $48.88 | $48.42 | $48.46 | $48.46 | 485,699 |
| 2023-05-03 | $48.12 | $48.38 | $47.66 | $47.67 | $47.67 | 1,055,175 |
| 2023-05-02 | $47.79 | $48.08 | $47.38 | $47.98 | $47.98 | 875,004 |
| 2023-05-01 | $48.32 | $48.86 | $48.22 | $48.29 | $48.29 | 368,656 |
| 2023-04-28 | $47.84 | $48.64 | $47.82 | $48.50 | $48.50 | 805,090 |
| 2023-04-27 | $48.02 | $48.69 | $47.79 | $48.60 | $48.60 | 692,656 |
| 2023-04-26 | $48.42 | $48.56 | $48.10 | $48.27 | $48.27 | 401,792 |
| 2023-04-25 | $49.80 | $50.03 | $49.47 | $49.55 | $49.55 | 502,754 |
| 2023-04-24 | $50.02 | $50.20 | $49.64 | $49.82 | $49.82 | 480,359 |
| 2023-04-21 | $49.64 | $49.73 | $49.27 | $49.43 | $49.43 | 435,932 |
| 2023-04-20 | $49.20 | $50.02 | $49.20 | $49.88 | $49.88 | 285,181 |
| 2023-04-19 | $49.71 | $50.04 | $49.71 | $49.99 | $49.99 | 303,450 |
| 2023-04-18 | $49.80 | $49.99 | $49.65 | $49.96 | $49.96 | 443,746 |
| 2023-04-17 | $49.22 | $49.61 | $49.22 | $49.61 | $49.61 | 278,924 |
| 2023-04-14 | $49.31 | $49.60 | $49.08 | $49.24 | $49.24 | 377,816 |
| 2023-04-13 | $48.72 | $49.48 | $48.49 | $49.29 | $49.29 | 468,508 |
| 2023-04-12 | $48.26 | $49.00 | $48.18 | $48.56 | $48.56 | 584,583 |
| 2023-04-11 | $47.36 | $48.00 | $47.36 | $47.74 | $47.74 | 889,812 |
| 2023-04-10 | $47.34 | $48.05 | $47.34 | $48.05 | $48.05 | 317,675 |
| 2023-04-06 | $46.88 | $47.77 | $46.84 | $47.77 | $47.77 | 615,626 |
| 2023-04-05 | $48.36 | $48.40 | $46.92 | $47.10 | $47.10 | 1,133,813 |
| 2023-04-04 | $50.88 | $51.02 | $50.06 | $50.24 | $50.24 | 604,103 |
| 2023-04-03 | $50.34 | $50.93 | $50.23 | $50.91 | $50.91 | 572,132 |
| 2023-03-31 | $50.83 | $51.01 | $50.55 | $50.87 | $50.87 | 463,257 |
| 2023-03-30 | $50.29 | $50.52 | $49.94 | $50.08 | $50.08 | 1,006,489 |
| 2023-03-29 | $49.35 | $49.63 | $49.04 | $49.59 | $49.59 | 512,649 |
| 2023-03-28 | $48.35 | $49.20 | $48.21 | $49.19 | $49.19 | 766,093 |
| 2023-03-27 | $48.49 | $48.67 | $48.16 | $48.32 | $48.32 | 466,604 |
| 2023-03-24 | $48.12 | $48.21 | $47.25 | $48.10 | $48.10 | 1,817,298 |
| 2023-03-23 | $50.05 | $50.40 | $48.95 | $49.40 | $49.40 | 819,090 |
| 2023-03-22 | $50.54 | $51.27 | $50.24 | $50.26 | $50.26 | 445,715 |
| 2023-03-21 | $50.41 | $50.61 | $50.26 | $50.45 | $50.45 | 898,852 |
| 2023-03-20 | $49.23 | $49.67 | $49.20 | $49.32 | $49.32 | 1,036,135 |
| 2023-03-17 | $47.73 | $48.27 | $47.49 | $48.12 | $48.12 | 963,927 |
| 2023-03-16 | $47.53 | $48.93 | $47.37 | $48.87 | $48.87 | 754,169 |
| 2023-03-15 | $48.01 | $48.41 | $47.44 | $48.18 | $47.19 | 660,330 |
| 2023-03-14 | $50.15 | $50.52 | $49.65 | $50.26 | $49.22 | 689,567 |
| 2023-03-13 | $49.02 | $49.57 | $48.72 | $48.90 | $48.90 | 835,634 |
| 2023-03-10 | $51.37 | $51.37 | $49.91 | $50.17 | $50.17 | 478,293 |
| 2023-03-09 | $51.29 | $51.64 | $50.83 | $50.86 | $50.86 | 390,371 |
| 2023-03-08 | $51.45 | $51.83 | $51.40 | $51.79 | $51.79 | 419,486 |
| 2023-03-07 | $52.16 | $52.20 | $51.34 | $51.40 | $51.40 | 653,253 |
| 2023-03-06 | $51.76 | $52.08 | $51.64 | $51.68 | $51.68 | 703,091 |
| 2023-03-03 | $51.17 | $51.76 | $50.64 | $51.66 | $51.66 | 906,107 |
| 2023-03-02 | $50.86 | $52.03 | $50.61 | $51.82 | $51.82 | 1,408,412 |
| 2023-03-01 | $47.90 | $48.00 | $47.30 | $47.46 | $47.46 | 592,775 |
| 2023-02-28 | $47.62 | $47.82 | $47.31 | $47.31 | $47.31 | 481,500 |
| 2023-02-27 | $47.07 | $47.38 | $46.90 | $47.06 | $47.06 | 752,604 |
| 2023-02-24 | $46.16 | $46.41 | $46.06 | $46.31 | $46.31 | 1,516,113 |
| 2023-02-23 | $46.78 | $46.99 | $46.26 | $46.93 | $46.93 | 1,485,982 |
| 2023-02-22 | $46.64 | $46.77 | $46.12 | $46.34 | $46.34 | 2,706,194 |
| 2023-02-21 | $47.56 | $47.64 | $46.70 | $46.85 | $46.85 | 917,657 |
| 2023-02-17 | $47.01 | $47.36 | $46.84 | $47.24 | $47.24 | 1,023,111 |
| 2023-02-16 | $47.13 | $47.74 | $46.93 | $47.34 | $47.34 | 424,765 |
| 2023-02-15 | $47.27 | $48.31 | $47.24 | $48.18 | $48.18 | 1,916,149 |
| 2023-02-14 | $47.01 | $47.56 | $46.89 | $47.22 | $47.22 | 654,189 |
| 2023-02-13 | $46.54 | $47.25 | $46.53 | $47.24 | $47.24 | 421,558 |
| 2023-02-10 | $45.93 | $46.30 | $45.79 | $46.27 | $46.27 | 712,005 |
| 2023-02-09 | $47.29 | $47.39 | $46.72 | $46.83 | $46.83 | 669,045 |
| 2023-02-08 | $47.05 | $47.19 | $46.50 | $46.94 | $46.94 | 514,983 |
| 2023-02-07 | $46.56 | $47.36 | $46.49 | $47.28 | $47.28 | 433,569 |
| 2023-02-06 | $46.92 | $46.99 | $46.39 | $46.55 | $46.55 | 255,811 |
| 2023-02-03 | $47.12 | $47.69 | $47.12 | $47.40 | $47.40 | 510,457 |
| 2023-02-02 | $48.34 | $48.85 | $47.98 | $48.63 | $48.63 | 548,025 |
| 2023-02-01 | $47.36 | $48.32 | $47.09 | $48.05 | $48.05 | 969,171 |
| 2023-01-31 | $46.28 | $47.11 | $45.95 | $47.08 | $47.08 | 1,737,494 |
| 2023-01-30 | $46.24 | $46.62 | $46.23 | $46.25 | $46.25 | 881,516 |
| 2023-01-27 | $45.79 | $46.64 | $45.79 | $46.47 | $46.47 | 608,049 |
| 2023-01-26 | $46.02 | $46.28 | $45.61 | $46.27 | $46.27 | 388,312 |
| 2023-01-25 | $45.34 | $45.87 | $45.23 | $45.71 | $45.71 | 293,054 |
| 2023-01-24 | $45.06 | $45.20 | $44.82 | $45.10 | $45.10 | 260,574 |
| 2023-01-23 | $44.77 | $45.45 | $44.70 | $45.28 | $45.28 | 299,615 |
| 2023-01-20 | $44.53 | $45.02 | $44.41 | $45.01 | $45.01 | 276,277 |
| 2023-01-19 | $44.58 | $44.77 | $44.35 | $44.44 | $44.44 | 549,819 |
| 2023-01-18 | $45.38 | $45.52 | $44.70 | $44.72 | $44.72 | 385,955 |
| 2023-01-17 | $45.25 | $45.50 | $45.01 | $45.33 | $45.33 | 340,686 |
| 2023-01-13 | $44.72 | $45.67 | $44.72 | $45.64 | $45.64 | 621,239 |
| 2023-01-12 | $44.90 | $45.01 | $44.41 | $44.69 | $44.69 | 777,186 |
| 2023-01-11 | $44.00 | $44.52 | $43.97 | $44.52 | $44.52 | 342,346 |
| 2023-01-10 | $43.46 | $43.61 | $43.27 | $43.60 | $43.60 | 495,704 |
| 2023-01-09 | $44.35 | $44.54 | $43.59 | $43.69 | $43.69 | 563,562 |
| 2023-01-06 | $42.27 | $43.66 | $42.12 | $43.62 | $43.62 | 461,433 |
| 2023-01-05 | $42.41 | $42.55 | $42.10 | $42.19 | $42.19 | 430,278 |
| 2023-01-04 | $42.53 | $43.02 | $42.42 | $43.00 | $43.00 | 1,182,590 |
| 2023-01-03 | $41.35 | $41.62 | $40.76 | $41.03 | $41.03 | 521,774 |
| 2022-12-30 | $39.59 | $39.85 | $39.46 | $39.79 | $39.79 | 207,906 |
| 2022-12-29 | $39.91 | $40.20 | $39.89 | $39.92 | $39.92 | 277,334 |
| 2022-12-28 | $40.03 | $40.17 | $39.35 | $39.38 | $39.38 | 252,137 |
| 2022-12-27 | $39.81 | $40.11 | $39.58 | $39.98 | $39.98 | 116,149 |
| 2022-12-23 | $39.62 | $39.88 | $39.36 | $39.88 | $39.88 | 135,410 |
| 2022-12-22 | $39.69 | $39.76 | $39.04 | $39.53 | $39.53 | 327,621 |
| 2022-12-21 | $39.75 | $40.14 | $39.75 | $39.90 | $39.90 | 338,285 |
| 2022-12-20 | $39.42 | $39.70 | $39.31 | $39.37 | $39.37 | 483,715 |
| 2022-12-19 | $39.52 | $39.78 | $38.99 | $39.17 | $39.17 | 744,577 |
| 2022-12-16 | $38.85 | $39.06 | $38.45 | $39.02 | $39.02 | 653,139 |
| 2022-12-15 | $40.12 | $40.15 | $39.06 | $39.17 | $39.17 | 382,855 |
| 2022-12-14 | $40.86 | $41.02 | $40.24 | $40.65 | $40.65 | 285,386 |
| 2022-12-13 | $41.05 | $41.21 | $40.21 | $40.67 | $40.67 | 435,250 |
| 2022-12-12 | $39.83 | $39.97 | $39.54 | $39.95 | $39.95 | 281,761 |
| 2022-12-09 | $39.83 | $40.19 | $39.74 | $39.86 | $39.86 | 283,059 |
| 2022-12-08 | $39.22 | $39.53 | $39.10 | $39.49 | $39.49 | 316,264 |
| 2022-12-07 | $39.65 | $39.86 | $39.38 | $39.54 | $39.54 | 464,561 |
| 2022-12-06 | $39.86 | $39.95 | $39.35 | $39.63 | $39.63 | 335,216 |
| 2022-12-05 | $40.32 | $40.46 | $39.70 | $39.86 | $39.86 | 419,119 |
| 2022-12-02 | $40.44 | $40.72 | $40.22 | $40.61 | $40.61 | 353,563 |
| 2022-12-01 | $40.58 | $40.75 | $40.25 | $40.45 | $40.45 | 315,741 |
| 2022-11-30 | $40.27 | $40.40 | $39.27 | $40.35 | $40.35 | 768,801 |
| 2022-11-29 | $39.83 | $40.14 | $39.78 | $40.03 | $40.03 | 388,055 |
| 2022-11-28 | $40.32 | $40.46 | $39.50 | $39.55 | $39.55 | 298,777 |
| 2022-11-25 | $40.48 | $40.65 | $40.38 | $40.63 | $40.63 | 181,912 |
| 2022-11-23 | $39.73 | $40.30 | $39.73 | $40.28 | $40.28 | 428,999 |
| 2022-11-22 | $39.11 | $39.66 | $39.11 | $39.66 | $39.66 | 729,257 |
| 2022-11-21 | $39.34 | $39.82 | $39.34 | $39.58 | $39.58 | 638,220 |
| 2022-11-18 | $39.71 | $39.75 | $39.39 | $39.66 | $39.66 | 331,349 |
| 2022-11-17 | $38.30 | $39.06 | $38.28 | $39.03 | $39.03 | 449,668 |
| 2022-11-16 | $39.73 | $39.79 | $39.08 | $39.20 | $39.20 | 569,633 |
| 2022-11-15 | $40.62 | $40.66 | $39.45 | $39.72 | $39.72 | 785,017 |
| 2022-11-14 | $39.84 | $39.98 | $39.31 | $39.32 | $39.32 | 833,094 |
| 2022-11-11 | $39.83 | $40.44 | $39.61 | $40.32 | $40.32 | 1,215,738 |
| 2022-11-10 | $37.88 | $39.15 | $37.83 | $39.12 | $39.12 | 881,072 |
| 2022-11-09 | $36.42 | $36.85 | $36.14 | $36.14 | $36.14 | 416,165 |
| 2022-11-08 | $37.02 | $37.24 | $36.53 | $36.89 | $36.89 | 561,228 |
| 2022-11-07 | $37.29 | $37.40 | $36.97 | $37.19 | $37.19 | 494,796 |
| 2022-11-04 | $36.46 | $37.17 | $36.24 | $37.13 | $37.13 | 604,379 |
| 2022-11-03 | $34.47 | $35.56 | $34.47 | $35.39 | $35.39 | 742,950 |
| 2022-11-02 | $35.65 | $36.27 | $34.75 | $34.75 | $34.75 | 771,757 |
| 2022-11-01 | $36.54 | $36.62 | $35.98 | $36.24 | $36.24 | 455,813 |
| 2022-10-31 | $36.16 | $36.45 | $36.03 | $36.21 | $36.21 | 482,147 |
| 2022-10-28 | $35.96 | $36.63 | $35.86 | $36.61 | $36.61 | 625,263 |
| 2022-10-27 | $35.41 | $35.79 | $35.11 | $35.23 | $35.23 | 593,357 |
| 2022-10-26 | $35.49 | $35.80 | $35.28 | $35.41 | $35.41 | 525,657 |
| 2022-10-25 | $34.73 | $35.56 | $34.71 | $35.52 | $35.52 | 565,192 |
| 2022-10-24 | $34.45 | $34.84 | $34.25 | $34.57 | $34.57 | 661,998 |
| 2022-10-21 | $33.21 | $34.16 | $33.05 | $33.96 | $33.96 | 753,783 |
| 2022-10-20 | $33.93 | $34.41 | $33.36 | $33.40 | $33.40 | 944,313 |
| 2022-10-19 | $33.83 | $34.01 | $33.27 | $33.53 | $33.53 | 492,694 |
| 2022-10-18 | $34.31 | $34.40 | $33.72 | $33.97 | $33.97 | 572,876 |
| 2022-10-17 | $33.10 | $33.56 | $33.10 | $33.31 | $33.31 | 650,315 |
| 2022-10-14 | $33.03 | $33.14 | $31.79 | $31.86 | $31.86 | 725,284 |
| 2022-10-13 | $31.61 | $33.28 | $31.31 | $33.02 | $33.02 | 693,307 |
| 2022-10-12 | $32.25 | $32.25 | $31.89 | $31.99 | $31.99 | 563,119 |
| 2022-10-11 | $32.56 | $32.90 | $32.17 | $32.31 | $32.31 | 589,420 |
| 2022-10-10 | $32.96 | $33.03 | $32.43 | $32.77 | $32.77 | 578,595 |
| 2022-10-07 | $32.81 | $32.86 | $32.13 | $32.38 | $32.38 | 590,802 |
| 2022-10-06 | $33.69 | $33.94 | $33.34 | $33.42 | $33.42 | 811,584 |
| 2022-10-05 | $34.46 | $34.74 | $34.00 | $34.47 | $34.47 | 401,743 |
| 2022-10-04 | $34.57 | $35.25 | $34.53 | $35.12 | $35.12 | 734,034 |
| 2022-10-03 | $32.78 | $33.23 | $32.69 | $32.96 | $32.96 | 493,519 |
| 2022-09-30 | $32.33 | $32.84 | $32.13 | $32.23 | $32.23 | 548,998 |
| 2022-09-29 | $31.58 | $32.18 | $31.22 | $32.16 | $32.16 | 903,205 |
| 2022-09-28 | $31.69 | $32.68 | $31.62 | $32.60 | $32.60 | 593,869 |
| 2022-09-27 | $32.13 | $32.27 | $31.27 | $31.54 | $31.54 | 649,449 |
| 2022-09-26 | $32.15 | $32.58 | $31.68 | $31.88 | $31.88 | 658,212 |
| 2022-09-23 | $32.59 | $32.64 | $31.77 | $32.21 | $32.21 | 796,231 |
| 2022-09-22 | $34.25 | $34.31 | $33.55 | $33.59 | $33.59 | 449,774 |
| 2022-09-21 | $34.57 | $34.96 | $34.05 | $34.06 | $34.06 | 568,895 |
| 2022-09-20 | $34.69 | $34.79 | $34.29 | $34.54 | $34.54 | 1,033,479 |
| 2022-09-19 | $35.25 | $36.10 | $35.22 | $36.08 | $36.08 | 399,893 |
| 2022-09-16 | $35.59 | $35.82 | $35.24 | $35.47 | $35.47 | 602,476 |
| 2022-09-15 | $35.45 | $36.00 | $35.25 | $35.30 | $35.30 | 829,302 |
| 2022-09-14 | $35.94 | $35.98 | $35.18 | $35.50 | $35.50 | 545,566 |
| 2022-09-13 | $37.12 | $37.39 | $36.33 | $36.37 | $36.37 | 583,564 |
| 2022-09-12 | $38.45 | $38.51 | $38.05 | $38.19 | $38.19 | 411,443 |
| 2022-09-09 | $36.98 | $37.36 | $36.93 | $37.31 | $37.31 | 805,813 |
| 2022-09-08 | $35.78 | $36.54 | $35.64 | $36.46 | $36.46 | 612,853 |
| 2022-09-07 | $35.80 | $36.72 | $35.80 | $36.69 | $36.45 | 419,032 |
| 2022-09-06 | $36.07 | $36.16 | $35.67 | $35.85 | $35.85 | 499,750 |
| 2022-09-02 | $37.20 | $37.51 | $36.39 | $36.50 | $36.50 | 626,064 |
| 2022-09-01 | $36.01 | $36.21 | $35.74 | $36.12 | $36.12 | 614,399 |
| 2022-08-31 | $37.07 | $37.43 | $36.99 | $36.99 | $36.99 | 758,345 |
| 2022-08-30 | $37.96 | $38.10 | $37.26 | $37.40 | $37.40 | 448,311 |
| 2022-08-29 | $37.70 | $38.28 | $37.62 | $37.92 | $37.92 | 374,570 |
| 2022-08-26 | $39.04 | $39.11 | $37.63 | $37.63 | $37.63 | 477,253 |
| 2022-08-25 | $38.40 | $38.80 | $38.30 | $38.78 | $38.78 | 426,301 |
| 2022-08-24 | $37.13 | $37.42 | $36.71 | $37.40 | $37.40 | 613,335 |
| 2022-08-23 | $38.01 | $38.37 | $37.92 | $38.01 | $38.01 | 349,977 |
| 2022-08-22 | $38.10 | $38.12 | $37.69 | $37.69 | $37.69 | 510,510 |
| 2022-08-19 | $39.22 | $39.25 | $38.68 | $38.93 | $38.93 | 676,477 |
| 2022-08-18 | $39.57 | $39.73 | $39.28 | $39.57 | $39.57 | 341,488 |
| 2022-08-17 | $39.41 | $39.59 | $39.15 | $39.38 | $39.38 | 248,688 |
| 2022-08-16 | $39.73 | $40.28 | $39.65 | $40.15 | $40.15 | 308,536 |
| 2022-08-15 | $39.60 | $39.81 | $39.51 | $39.66 | $39.66 | 267,775 |
| 2022-08-12 | $39.43 | $39.80 | $39.31 | $39.74 | $39.74 | 313,526 |
| 2022-08-11 | $39.63 | $39.71 | $39.32 | $39.37 | $39.37 | 493,729 |
| 2022-08-10 | $39.48 | $39.98 | $39.35 | $39.38 | $39.38 | 638,401 |
| 2022-08-09 | $38.82 | $38.94 | $38.44 | $38.53 | $38.53 | 446,411 |
| 2022-08-08 | $39.14 | $39.42 | $38.82 | $38.88 | $38.88 | 411,036 |
| 2022-08-05 | $38.56 | $38.92 | $38.41 | $38.87 | $38.87 | 384,319 |
| 2022-08-04 | $38.48 | $39.20 | $38.43 | $38.95 | $38.95 | 424,629 |
| 2022-08-03 | $37.92 | $38.36 | $37.69 | $38.11 | $38.11 | 440,493 |
| 2022-08-02 | $37.94 | $38.03 | $37.32 | $37.33 | $37.33 | 428,525 |
| 2022-08-01 | $38.33 | $38.73 | $38.22 | $38.27 | $38.27 | 459,488 |
| 2022-07-29 | $38.00 | $38.74 | $37.94 | $38.59 | $38.59 | 403,473 |
| 2022-07-28 | $37.39 | $37.99 | $37.23 | $37.93 | $37.93 | 429,358 |
| 2022-07-27 | $36.49 | $37.29 | $36.41 | $37.16 | $37.16 | 529,607 |
| 2022-07-26 | $35.57 | $35.88 | $35.51 | $35.63 | $35.63 | 593,348 |
| 2022-07-25 | $36.48 | $36.59 | $36.09 | $36.35 | $36.35 | 443,510 |
| 2022-07-22 | $36.22 | $36.37 | $35.79 | $36.00 | $36.00 | 376,590 |
| 2022-07-21 | $35.69 | $36.22 | $35.58 | $36.18 | $36.18 | 567,601 |
| 2022-07-20 | $35.88 | $36.06 | $35.61 | $35.72 | $35.72 | 1,227,865 |
| 2022-07-19 | $35.67 | $36.76 | $35.61 | $36.56 | $36.56 | 1,486,867 |
| 2022-07-18 | $35.26 | $35.55 | $34.86 | $34.97 | $34.97 | 468,447 |
| 2022-07-15 | $34.62 | $34.85 | $34.25 | $34.85 | $34.85 | 348,538 |
| 2022-07-14 | $33.76 | $34.38 | $33.43 | $34.30 | $34.30 | 451,819 |
| 2022-07-13 | $34.20 | $34.73 | $33.91 | $34.46 | $34.46 | 568,056 |
| 2022-07-12 | $34.31 | $35.13 | $34.31 | $34.76 | $34.76 | 647,237 |
| 2022-07-11 | $34.49 | $34.80 | $34.28 | $34.58 | $34.58 | 496,575 |
| 2022-07-08 | $35.21 | $35.42 | $34.78 | $34.91 | $34.91 | 806,604 |
| 2022-07-07 | $34.23 | $34.56 | $34.18 | $34.47 | $34.47 | 650,147 |
| 2022-07-06 | $33.90 | $34.12 | $33.60 | $34.05 | $34.05 | 1,084,999 |
| 2022-07-05 | $33.42 | $33.88 | $33.13 | $33.83 | $33.83 | 1,109,113 |
| 2022-07-01 | $34.29 | $35.01 | $34.01 | $34.99 | $34.99 | 888,462 |
| 2022-06-30 | $34.11 | $35.04 | $33.79 | $34.82 | $34.82 | 993,327 |
| 2022-06-29 | $34.48 | $34.63 | $34.05 | $34.53 | $34.53 | 594,749 |
| 2022-06-28 | $34.92 | $35.20 | $34.26 | $34.38 | $34.38 | 899,074 |
| 2022-06-27 | $35.07 | $35.41 | $34.87 | $35.12 | $35.12 | 450,151 |
| 2022-06-24 | $34.79 | $35.34 | $34.79 | $35.26 | $35.26 | 481,392 |
| 2022-06-23 | $33.98 | $34.38 | $33.78 | $34.31 | $34.31 | 743,689 |
| 2022-06-22 | $34.28 | $34.67 | $34.15 | $34.34 | $34.34 | 579,232 |
| 2022-06-21 | $34.96 | $35.20 | $34.70 | $34.82 | $34.82 | 604,036 |
| 2022-06-17 | $35.69 | $35.91 | $35.25 | $35.64 | $35.64 | 572,051 |
| 2022-06-16 | $35.50 | $35.84 | $35.26 | $35.56 | $35.56 | 750,864 |
| 2022-06-15 | $36.23 | $36.53 | $35.51 | $36.16 | $36.16 | 535,368 |
| 2022-06-14 | $35.74 | $35.96 | $35.18 | $35.44 | $35.44 | 526,578 |
| 2022-06-13 | $35.36 | $36.10 | $35.35 | $35.71 | $35.71 | 823,291 |
| 2022-06-10 | $38.05 | $38.12 | $36.90 | $37.04 | $37.04 | 1,094,334 |
| 2022-06-09 | $40.17 | $40.34 | $39.75 | $39.75 | $39.75 | 211,398 |
| 2022-06-08 | $40.98 | $41.14 | $40.25 | $40.36 | $40.36 | 361,367 |
| 2022-06-07 | $41.20 | $41.92 | $41.11 | $41.88 | $41.88 | 326,791 |
| 2022-06-06 | $41.68 | $41.91 | $41.47 | $41.64 | $41.64 | 469,720 |
| 2022-06-03 | $41.59 | $41.72 | $41.34 | $41.47 | $41.47 | 299,187 |
| 2022-06-02 | $41.58 | $42.11 | $41.35 | $42.07 | $42.07 | 346,228 |
| 2022-06-01 | $41.45 | $41.46 | $40.51 | $40.92 | $40.92 | 349,026 |
| 2022-05-31 | $41.32 | $41.87 | $41.28 | $41.49 | $41.49 | 1,053,497 |
| 2022-05-27 | $41.53 | $41.87 | $41.45 | $41.87 | $41.87 | 319,812 |
| 2022-05-26 | $40.70 | $41.42 | $40.69 | $41.25 | $41.25 | 407,737 |
| 2022-05-25 | $40.17 | $40.97 | $40.15 | $40.74 | $40.74 | 358,681 |
| 2022-05-24 | $40.16 | $40.42 | $39.74 | $40.33 | $40.33 | 549,024 |
| 2022-05-23 | $39.84 | $40.50 | $39.81 | $40.38 | $40.38 | 522,605 |
| 2022-05-20 | $39.87 | $39.92 | $38.98 | $39.67 | $39.67 | 383,675 |
| 2022-05-19 | $38.62 | $39.70 | $38.62 | $39.32 | $39.32 | 673,344 |
| 2022-05-18 | $39.58 | $39.81 | $38.86 | $39.05 | $39.05 | 393,203 |
| 2022-05-17 | $40.25 | $40.53 | $39.88 | $40.46 | $40.46 | 429,923 |
| 2022-05-16 | $38.57 | $39.15 | $38.18 | $38.84 | $38.84 | 404,689 |
| 2022-05-13 | $38.63 | $39.45 | $38.49 | $39.22 | $39.22 | 516,387 |
| 2022-05-12 | $37.85 | $38.52 | $37.47 | $38.24 | $38.24 | 791,714 |
| 2022-05-11 | $38.61 | $39.17 | $37.56 | $37.64 | $37.64 | 794,592 |
| 2022-05-10 | $38.76 | $38.89 | $37.55 | $38.16 | $38.16 | 1,427,146 |
| 2022-05-09 | $38.67 | $38.88 | $38.13 | $38.39 | $38.39 | 1,179,797 |
| 2022-05-06 | $39.53 | $39.63 | $38.84 | $39.25 | $39.25 | 656,347 |
| 2022-05-05 | $40.45 | $40.60 | $38.97 | $39.62 | $39.62 | 599,324 |
| 2022-05-04 | $40.32 | $41.52 | $40.00 | $41.47 | $41.47 | 705,925 |
| 2022-05-03 | $40.55 | $40.84 | $40.04 | $40.57 | $40.57 | 950,152 |
| 2022-05-02 | $39.55 | $39.75 | $38.83 | $39.75 | $39.75 | 466,123 |
| 2022-04-29 | $40.36 | $40.59 | $39.52 | $39.58 | $39.58 | 551,985 |
| 2022-04-28 | $39.83 | $40.65 | $39.24 | $40.45 | $40.45 | 618,602 |
| 2022-04-27 | $39.77 | $40.20 | $39.46 | $39.79 | $39.79 | 451,633 |
| 2022-04-26 | $41.24 | $41.34 | $39.63 | $39.65 | $39.65 | 530,936 |
| 2022-04-25 | $40.78 | $41.11 | $40.08 | $41.05 | $41.05 | 635,793 |
| 2022-04-22 | $41.94 | $41.99 | $40.88 | $40.89 | $40.89 | 589,238 |
| 2022-04-21 | $42.79 | $43.00 | $41.63 | $41.76 | $41.76 | 1,687,871 |
| 2022-04-20 | $41.24 | $43.24 | $41.12 | $42.48 | $42.48 | 2,981,196 |
| 2022-04-19 | $39.13 | $39.73 | $39.11 | $39.69 | $39.69 | 736,915 |
| 2022-04-18 | $38.87 | $39.21 | $38.67 | $38.83 | $38.83 | 235,885 |
| 2022-04-14 | $39.52 | $39.70 | $39.02 | $39.04 | $39.04 | 349,456 |
| 2022-04-13 | $38.98 | $39.52 | $38.93 | $39.48 | $39.48 | 620,172 |
| 2022-04-12 | $39.06 | $39.25 | $38.24 | $38.45 | $38.45 | 746,520 |
| 2022-04-11 | $39.42 | $39.75 | $38.98 | $39.00 | $39.00 | 704,011 |
| 2022-04-08 | $39.12 | $39.51 | $38.89 | $38.93 | $38.93 | 789,907 |
| 2022-04-07 | $38.40 | $38.52 | $37.90 | $38.40 | $38.40 | 836,151 |
| 2022-04-06 | $38.06 | $38.43 | $37.59 | $38.14 | $38.14 | 819,428 |
| 2022-04-05 | $39.46 | $39.62 | $38.87 | $38.95 | $38.95 | 829,297 |
| 2022-04-04 | $39.97 | $40.58 | $39.87 | $40.28 | $40.28 | 529,998 |
| 2022-04-01 | $40.25 | $40.36 | $39.94 | $40.26 | $40.26 | 618,204 |
| 2022-03-31 | $40.61 | $40.80 | $40.04 | $40.06 | $40.06 | 605,948 |
| 2022-03-30 | $41.52 | $41.59 | $40.76 | $40.89 | $40.89 | 784,647 |
| 2022-03-29 | $42.85 | $43.17 | $42.52 | $42.82 | $42.82 | 829,664 |
| 2022-03-28 | $41.13 | $41.71 | $41.08 | $41.69 | $41.69 | 1,232,484 |
| 2022-03-25 | $41.78 | $42.42 | $41.45 | $42.42 | $42.42 | 1,169,085 |
| 2022-03-24 | $42.16 | $42.74 | $42.11 | $42.70 | $42.70 | 594,524 |
| 2022-03-23 | $42.83 | $43.12 | $42.47 | $42.47 | $42.47 | 695,292 |
| 2022-03-22 | $43.70 | $44.18 | $43.66 | $43.88 | $43.88 | 681,909 |
| 2022-03-21 | $44.70 | $44.93 | $44.37 | $44.65 | $44.65 | 551,674 |
| 2022-03-18 | $44.98 | $45.79 | $44.76 | $45.73 | $45.73 | 1,049,302 |
| 2022-03-17 | $44.19 | $45.09 | $44.02 | $45.05 | $45.05 | 1,083,891 |
| 2022-03-16 | $43.92 | $44.73 | $42.94 | $43.94 | $43.94 | 966,003 |
| 2022-03-15 | $43.81 | $43.86 | $42.94 | $43.68 | $42.73 | 1,219,292 |
| 2022-03-14 | $43.17 | $43.54 | $42.26 | $42.79 | $41.86 | 1,021,405 |
| 2022-03-11 | $42.67 | $42.79 | $41.41 | $41.45 | $40.55 | 802,567 |
| 2022-03-10 | $40.84 | $41.49 | $40.18 | $40.46 | $39.58 | 1,267,728 |
| 2022-03-09 | $41.75 | $42.84 | $41.20 | $42.33 | $41.41 | 1,967,298 |
| 2022-03-08 | $39.02 | $40.31 | $38.08 | $38.99 | $38.14 | 1,488,358 |
| 2022-03-07 | $40.66 | $40.66 | $38.49 | $38.63 | $37.79 | 795,719 |
| 2022-03-04 | $39.92 | $40.05 | $39.07 | $39.79 | $38.92 | 1,313,597 |
| 2022-03-03 | $44.90 | $44.90 | $43.23 | $43.47 | $42.52 | 857,204 |
| 2022-03-02 | $44.12 | $44.71 | $43.95 | $44.32 | $43.35 | 892,760 |
| 2022-03-01 | $44.58 | $44.60 | $43.08 | $43.30 | $42.36 | 1,051,917 |
| 2022-02-28 | $44.75 | $45.75 | $44.51 | $44.89 | $43.91 | 1,127,900 |
| 2022-02-25 | $44.90 | $45.95 | $44.77 | $45.91 | $44.91 | 917,474 |
| 2022-02-24 | $43.29 | $44.42 | $42.75 | $44.33 | $43.36 | 1,493,312 |
| 2022-02-23 | $47.62 | $47.86 | $46.30 | $46.36 | $45.35 | 635,222 |
| 2022-02-22 | $48.55 | $48.90 | $47.79 | $48.27 | $47.22 | 502,979 |
| 2022-02-18 | $49.21 | $49.42 | $48.84 | $49.17 | $48.10 | 270,312 |
| 2022-02-17 | $49.99 | $50.09 | $49.28 | $49.43 | $48.35 | 309,500 |
| 2022-02-16 | $50.09 | $50.93 | $49.97 | $50.83 | $49.72 | 330,624 |
| 2022-02-15 | $49.88 | $50.27 | $49.87 | $50.12 | $49.03 | 321,738 |
| 2022-02-14 | $49.71 | $49.72 | $48.81 | $49.18 | $48.11 | 462,462 |
| 2022-02-11 | $51.36 | $51.66 | $50.24 | $50.47 | $49.37 | 494,105 |
| 2022-02-10 | $51.49 | $52.37 | $51.18 | $51.37 | $50.25 | 335,464 |
| 2022-02-09 | $52.08 | $52.23 | $51.63 | $51.84 | $50.71 | 253,583 |
| 2022-02-08 | $50.79 | $51.06 | $50.64 | $50.96 | $49.85 | 274,393 |
| 2022-02-07 | $50.72 | $51.00 | $50.48 | $50.59 | $49.49 | 283,997 |
| 2022-02-04 | $51.04 | $51.44 | $50.71 | $50.96 | $49.85 | 379,642 |
| 2022-02-03 | $52.22 | $52.36 | $51.45 | $51.52 | $50.40 | 293,911 |
| 2022-02-02 | $52.28 | $52.45 | $52.08 | $52.27 | $51.13 | 411,007 |
| 2022-02-01 | $51.15 | $51.69 | $50.98 | $51.63 | $50.50 | 474,732 |
| 2022-01-31 | $49.59 | $50.43 | $49.54 | $50.41 | $49.31 | 923,509 |
| 2022-01-28 | $49.13 | $49.96 | $48.86 | $49.92 | $48.83 | 571,675 |
| 2022-01-27 | $48.99 | $49.32 | $48.33 | $48.53 | $47.47 | 469,826 |
| 2022-01-26 | $49.31 | $49.79 | $48.31 | $48.65 | $47.59 | 366,119 |
| 2022-01-25 | $48.73 | $48.95 | $47.93 | $48.46 | $47.40 | 519,814 |
| 2022-01-24 | $49.00 | $50.01 | $48.19 | $49.97 | $48.88 | 1,087,347 |
| 2022-01-21 | $51.11 | $51.36 | $50.40 | $50.53 | $49.43 | 463,262 |
| 2022-01-20 | $52.49 | $52.70 | $51.72 | $51.77 | $50.64 | 372,055 |
| 2022-01-19 | $52.80 | $53.00 | $51.73 | $51.81 | $50.68 | 480,519 |
| 2022-01-18 | $52.40 | $52.67 | $52.15 | $52.39 | $51.25 | 386,506 |
| 2022-01-14 | $53.84 | $54.11 | $52.92 | $53.21 | $52.05 | 464,934 |
| 2022-01-13 | $53.94 | $54.46 | $53.88 | $53.97 | $52.79 | 286,060 |
| 2022-01-12 | $53.56 | $54.18 | $53.53 | $54.07 | $52.89 | 323,205 |
| 2022-01-11 | $53.04 | $53.43 | $52.74 | $53.36 | $52.20 | 551,393 |
| 2022-01-10 | $52.58 | $52.66 | $52.08 | $52.26 | $51.12 | 409,852 |
| 2022-01-07 | $52.87 | $53.16 | $52.75 | $52.96 | $51.80 | 442,582 |
| 2022-01-06 | $53.43 | $53.52 | $52.84 | $52.95 | $51.79 | 274,832 |
| 2022-01-05 | $54.12 | $54.32 | $53.32 | $53.35 | $52.19 | 291,149 |
| 2022-01-04 | $54.05 | $54.54 | $53.87 | $54.23 | $53.05 | 415,400 |
| 2022-01-03 | $53.04 | $53.22 | $52.65 | $53.20 | $52.04 | 197,150 |
| 2021-12-31 | $52.93 | $52.94 | $52.49 | $52.80 | $51.65 | 100,590 |
| 2021-12-30 | $53.25 | $53.36 | $52.63 | $52.65 | $51.50 | 288,580 |
| 2021-12-29 | $52.83 | $53.08 | $52.79 | $53.02 | $51.86 | 239,326 |
| 2021-12-28 | $52.59 | $52.75 | $52.35 | $52.49 | $51.34 | 117,338 |
| 2021-12-27 | $52.52 | $52.54 | $51.87 | $52.52 | $51.37 | 148,161 |
| 2021-12-23 | $51.60 | $52.07 | $51.50 | $51.59 | $50.46 | 332,645 |
| 2021-12-22 | $50.76 | $51.52 | $50.69 | $51.50 | $50.38 | 602,236 |
| 2021-12-21 | $50.12 | $50.73 | $50.07 | $50.69 | $49.58 | 356,042 |
| 2021-12-20 | $49.47 | $49.58 | $48.98 | $49.45 | $48.37 | 496,068 |
| 2021-12-17 | $50.33 | $50.54 | $49.95 | $50.00 | $48.91 | 275,389 |
| 2021-12-16 | $51.04 | $51.09 | $50.33 | $50.42 | $49.32 | 317,044 |
| 2021-12-15 | $50.43 | $50.82 | $50.06 | $50.72 | $49.61 | 295,971 |
| 2021-12-14 | $50.64 | $50.96 | $50.02 | $50.10 | $49.01 | 386,115 |
| 2021-12-13 | $50.20 | $50.29 | $49.73 | $49.74 | $48.65 | 281,678 |
| 2021-12-10 | $50.51 | $50.65 | $50.14 | $50.41 | $49.31 | 421,182 |
| 2021-12-09 | $50.36 | $50.59 | $50.23 | $50.30 | $49.20 | 382,397 |
| 2021-12-08 | $51.14 | $51.35 | $50.80 | $50.94 | $49.83 | 436,658 |
| 2021-12-07 | $50.89 | $51.79 | $50.86 | $51.49 | $50.37 | 840,355 |
| 2021-12-06 | $49.75 | $50.55 | $49.66 | $50.40 | $49.30 | 441,440 |
| 2021-12-03 | $49.13 | $49.26 | $48.29 | $48.53 | $47.47 | 535,657 |
| 2021-12-02 | $48.70 | $49.56 | $48.54 | $49.33 | $48.25 | 367,425 |
| 2021-12-01 | $49.36 | $49.50 | $48.00 | $48.02 | $46.97 | 409,600 |
| 2021-11-30 | $48.93 | $49.15 | $48.21 | $48.68 | $47.62 | 855,713 |
| 2021-11-29 | $49.39 | $49.46 | $48.66 | $49.14 | $48.07 | 438,131 |
| 2021-11-26 | $50.20 | $50.31 | $49.27 | $49.93 | $48.84 | 284,003 |
| 2021-11-24 | $50.82 | $51.27 | $50.73 | $51.11 | $49.99 | 331,561 |
| 2021-11-23 | $50.95 | $51.13 | $50.39 | $50.69 | $49.58 | 621,428 |
| 2021-11-22 | $49.08 | $49.35 | $48.70 | $48.70 | $47.64 | 524,014 |
| 2021-11-19 | $49.25 | $49.52 | $49.11 | $49.11 | $48.04 | 836,368 |
| 2021-11-18 | $50.08 | $50.15 | $49.74 | $49.81 | $48.72 | 310,386 |
| 2021-11-17 | $50.33 | $50.50 | $50.20 | $50.41 | $49.31 | 249,160 |
| 2021-11-16 | $50.31 | $50.63 | $50.27 | $50.54 | $49.44 | 267,273 |
| 2021-11-15 | $50.62 | $50.81 | $50.55 | $50.56 | $49.46 | 260,650 |
| 2021-11-12 | $50.70 | $51.04 | $50.58 | $51.00 | $49.89 | 236,581 |
| 2021-11-11 | $50.57 | $50.65 | $50.24 | $50.35 | $49.25 | 171,374 |
| 2021-11-10 | $50.77 | $50.91 | $50.07 | $50.22 | $49.12 | 283,583 |
| 2021-11-09 | $50.71 | $50.80 | $50.32 | $50.64 | $49.54 | 515,062 |
| 2021-11-08 | $51.01 | $51.22 | $50.46 | $50.55 | $49.45 | 581,289 |
| 2021-11-05 | $49.17 | $49.73 | $49.15 | $49.48 | $48.40 | 361,606 |
| 2021-11-04 | $49.37 | $49.71 | $49.22 | $49.29 | $48.21 | 377,809 |
| 2021-11-03 | $50.30 | $50.38 | $49.71 | $49.90 | $48.81 | 449,090 |
| 2021-11-02 | $48.75 | $49.54 | $48.67 | $49.54 | $48.46 | 420,634 |
| 2021-11-01 | $48.53 | $48.74 | $48.32 | $48.55 | $47.49 | 278,596 |
| 2021-10-29 | $47.82 | $48.09 | $47.77 | $47.94 | $46.89 | 221,960 |
| 2021-10-28 | $47.41 | $48.36 | $47.35 | $48.22 | $47.17 | 329,139 |
| 2021-10-27 | $48.03 | $48.16 | $47.56 | $47.58 | $46.54 | 297,160 |
| 2021-10-26 | $48.57 | $48.60 | $48.02 | $48.02 | $46.97 | 338,889 |
| 2021-10-25 | $47.75 | $48.20 | $47.56 | $47.92 | $46.87 | 380,294 |
| 2021-10-22 | $47.55 | $47.80 | $47.28 | $47.34 | $46.31 | 402,872 |
| 2021-10-21 | $47.78 | $47.79 | $47.11 | $47.38 | $46.35 | 592,488 |
| 2021-10-20 | $47.72 | $48.39 | $47.60 | $48.20 | $47.15 | 338,289 |
| 2021-10-19 | $47.81 | $47.97 | $47.66 | $47.71 | $46.67 | 343,497 |
| 2021-10-18 | $46.85 | $47.42 | $46.70 | $47.19 | $46.16 | 525,905 |
| 2021-10-15 | $47.38 | $47.65 | $47.27 | $47.51 | $46.47 | 494,013 |
| 2021-10-14 | $46.53 | $47.22 | $46.53 | $47.19 | $46.16 | 354,725 |
| 2021-10-13 | $46.20 | $46.42 | $45.85 | $46.36 | $45.35 | 376,340 |
| 2021-10-12 | $46.01 | $46.29 | $45.81 | $46.16 | $45.15 | 418,089 |
| 2021-10-11 | $46.29 | $46.64 | $46.07 | $46.12 | $45.11 | 486,314 |
| 2021-10-08 | $47.30 | $47.35 | $46.79 | $46.82 | $45.80 | 478,113 |
| 2021-10-07 | $47.21 | $47.40 | $47.00 | $47.14 | $46.11 | 538,330 |
| 2021-10-06 | $45.67 | $46.45 | $45.59 | $46.43 | $45.42 | 425,859 |
| 2021-10-05 | $45.92 | $46.28 | $45.61 | $46.01 | $45.01 | 1,050,926 |
| 2021-10-04 | $46.80 | $46.97 | $46.43 | $46.71 | $45.69 | 607,084 |
| 2021-10-01 | $46.92 | $47.44 | $46.47 | $47.25 | $46.22 | 492,333 |
| 2021-09-30 | $47.20 | $47.34 | $46.59 | $46.74 | $45.72 | 492,149 |
| 2021-09-29 | $47.30 | $47.70 | $47.15 | $47.29 | $46.26 | 785,019 |
| 2021-09-28 | $48.60 | $48.78 | $47.82 | $48.20 | $47.15 | 434,470 |
| 2021-09-27 | $49.42 | $49.77 | $49.35 | $49.38 | $48.30 | 526,930 |
| 2021-09-24 | $50.06 | $50.32 | $49.59 | $49.59 | $48.51 | 665,693 |
| 2021-09-23 | $50.47 | $50.84 | $50.44 | $50.48 | $49.38 | 358,295 |
| 2021-09-22 | $50.09 | $50.37 | $49.96 | $50.01 | $48.92 | 214,672 |
| 2021-09-21 | $49.49 | $49.62 | $49.04 | $49.25 | $48.18 | 666,634 |
| 2021-09-20 | $48.80 | $49.17 | $48.36 | $49.04 | $47.97 | 612,735 |
| 2021-09-17 | $51.25 | $51.43 | $49.75 | $49.76 | $48.67 | 650,786 |
| 2021-09-16 | $51.95 | $52.00 | $51.62 | $51.72 | $50.59 | 670,257 |
| 2021-09-15 | $51.76 | $52.05 | $51.57 | $51.96 | $50.83 | 813,235 |
| 2021-09-14 | $52.05 | $52.05 | $51.63 | $51.82 | $50.69 | 835,384 |
| 2021-09-13 | $52.04 | $52.31 | $51.55 | $51.98 | $50.85 | 726,289 |
| 2021-09-10 | $51.22 | $51.39 | $50.96 | $51.32 | $50.20 | 689,211 |
| 2021-09-09 | $51.35 | $51.73 | $51.06 | $51.12 | $50.00 | 278,805 |
| 2021-09-08 | $51.52 | $51.72 | $51.30 | $51.42 | $50.08 | 369,402 |
| 2021-09-07 | $52.40 | $52.48 | $51.84 | $51.84 | $50.49 | 233,268 |
| 2021-09-03 | $52.93 | $53.23 | $52.66 | $52.97 | $51.59 | 308,773 |
| 2021-09-02 | $53.01 | $53.07 | $52.61 | $52.76 | $51.38 | 225,732 |
| 2021-09-01 | $53.18 | $53.30 | $52.93 | $52.97 | $51.59 | 382,548 |
| 2021-08-31 | $53.05 | $53.45 | $52.89 | $53.12 | $51.73 | 618,898 |
| 2021-08-30 | $53.31 | $53.74 | $53.29 | $53.61 | $52.21 | 409,026 |
| 2021-08-27 | $53.25 | $53.89 | $53.20 | $53.76 | $52.36 | 386,785 |
| 2021-08-26 | $53.06 | $53.99 | $52.94 | $53.44 | $52.04 | 531,464 |
| 2021-08-25 | $51.39 | $52.12 | $51.35 | $51.83 | $50.48 | 423,304 |
| 2021-08-24 | $51.56 | $51.76 | $51.45 | $51.52 | $50.17 | 326,487 |
| 2021-08-23 | $51.44 | $51.94 | $51.40 | $51.93 | $50.57 | 279,724 |
| 2021-08-20 | $50.78 | $51.54 | $50.78 | $51.51 | $50.16 | 166,526 |
| 2021-08-19 | $50.74 | $51.24 | $50.67 | $51.12 | $49.78 | 295,111 |
| 2021-08-18 | $51.69 | $52.02 | $51.57 | $51.59 | $50.24 | 214,848 |
| 2021-08-17 | $52.11 | $52.19 | $51.41 | $51.72 | $50.37 | 170,240 |
| 2021-08-16 | $52.45 | $52.61 | $52.20 | $52.55 | $51.18 | 193,067 |
| 2021-08-13 | $53.09 | $53.18 | $52.88 | $52.99 | $51.61 | 182,071 |
| 2021-08-12 | $53.30 | $53.36 | $53.01 | $53.24 | $51.85 | 231,216 |
| 2021-08-11 | $52.62 | $53.38 | $52.51 | $53.36 | $51.97 | 367,413 |
| 2021-08-10 | $51.05 | $51.84 | $51.00 | $51.80 | $50.45 | 265,695 |
| 2021-08-09 | $50.68 | $50.92 | $50.49 | $50.78 | $49.45 | 302,334 |
| 2021-08-06 | $50.90 | $51.01 | $50.67 | $50.83 | $49.50 | 209,502 |
| 2021-08-05 | $50.82 | $50.85 | $50.16 | $50.28 | $48.97 | 434,178 |
| 2021-08-04 | $50.76 | $51.02 | $50.51 | $50.52 | $49.20 | 528,811 |
| 2021-08-03 | $50.41 | $50.78 | $49.97 | $50.75 | $49.42 | 286,513 |
| 2021-08-02 | $50.57 | $50.77 | $49.78 | $49.79 | $48.49 | 267,684 |
| 2021-07-30 | $50.22 | $50.48 | $49.78 | $49.89 | $48.59 | 214,933 |
| 2021-07-29 | $50.61 | $50.66 | $50.29 | $50.29 | $48.98 | 307,753 |
| 2021-07-28 | $49.27 | $50.40 | $48.91 | $50.29 | $48.98 | 396,203 |
| 2021-07-27 | $48.96 | $49.15 | $48.69 | $49.09 | $47.81 | 353,801 |
| 2021-07-26 | $49.28 | $49.39 | $49.04 | $49.36 | $48.07 | 291,391 |
| 2021-07-23 | $48.88 | $48.97 | $48.63 | $48.83 | $47.55 | 204,454 |
| 2021-07-22 | $48.77 | $48.77 | $48.35 | $48.45 | $47.18 | 189,242 |
| 2021-07-21 | $48.23 | $48.92 | $48.22 | $48.85 | $47.57 | 239,746 |
| 2021-07-20 | $47.15 | $48.07 | $47.03 | $47.88 | $46.63 | 348,163 |
| 2021-07-19 | $47.43 | $47.52 | $46.79 | $47.04 | $45.81 | 446,089 |
| 2021-07-16 | $49.40 | $49.42 | $48.68 | $48.74 | $47.47 | 326,970 |
| 2021-07-15 | $49.07 | $49.42 | $48.92 | $49.25 | $47.96 | 353,264 |
| 2021-07-14 | $49.83 | $50.10 | $49.57 | $49.72 | $48.42 | 225,074 |
| 2021-07-13 | $50.06 | $50.11 | $49.68 | $49.72 | $48.42 | 263,865 |
| 2021-07-12 | $49.60 | $50.21 | $49.41 | $50.03 | $48.72 | 251,706 |
| 2021-07-09 | $50.03 | $50.55 | $49.95 | $50.44 | $49.12 | 344,614 |
| 2021-07-08 | $49.23 | $49.42 | $48.86 | $49.16 | $47.88 | 326,615 |
| 2021-07-07 | $50.09 | $50.60 | $50.01 | $50.53 | $49.21 | 195,156 |
| 2021-07-06 | $50.49 | $50.49 | $49.34 | $49.82 | $48.52 | 317,287 |
| 2021-07-02 | $50.69 | $50.70 | $50.35 | $50.64 | $49.32 | 314,318 |
| 2021-07-01 | $50.93 | $51.16 | $50.73 | $51.12 | $49.78 | 349,290 |
| 2021-06-30 | $50.75 | $50.97 | $50.38 | $50.84 | $49.51 | 364,063 |
| 2021-06-29 | $51.49 | $51.64 | $51.07 | $51.21 | $49.87 | 205,043 |
| 2021-06-28 | $51.51 | $51.53 | $50.94 | $51.23 | $49.89 | 582,882 |
| 2021-06-25 | $52.60 | $52.60 | $52.14 | $52.25 | $50.88 | 422,251 |
| 2021-06-24 | $51.18 | $51.73 | $51.08 | $51.70 | $50.35 | 277,110 |
| 2021-06-23 | $50.88 | $51.04 | $50.60 | $50.66 | $49.34 | 292,050 |
| 2021-06-22 | $51.20 | $51.40 | $50.90 | $51.24 | $49.90 | 257,163 |
| 2021-06-21 | $50.16 | $50.86 | $50.08 | $50.77 | $49.44 | 328,042 |
| 2021-06-18 | $49.24 | $49.54 | $49.09 | $49.35 | $48.06 | 389,501 |
| 2021-06-17 | $50.87 | $50.99 | $50.10 | $50.50 | $49.18 | 360,343 |
| 2021-06-16 | $51.51 | $51.69 | $51.05 | $51.20 | $49.86 | 307,419 |
| 2021-06-15 | $51.63 | $51.86 | $51.39 | $51.78 | $50.43 | 288,717 |
| 2021-06-14 | $51.99 | $52.10 | $51.39 | $51.60 | $50.25 | 333,934 |
| 2021-06-11 | $52.61 | $52.65 | $52.27 | $52.56 | $51.19 | 288,655 |
| 2021-06-10 | $52.82 | $52.89 | $52.09 | $52.14 | $50.78 | 363,487 |
| 2021-06-09 | $52.36 | $52.42 | $51.84 | $51.90 | $50.54 | 342,979 |
| 2021-06-08 | $53.01 | $53.26 | $52.89 | $53.10 | $51.71 | 233,814 |
| 2021-06-07 | $53.19 | $53.28 | $52.95 | $53.09 | $51.70 | 325,042 |
| 2021-06-04 | $52.69 | $52.69 | $52.10 | $52.36 | $50.99 | 333,309 |
| 2021-06-03 | $52.62 | $52.76 | $52.35 | $52.43 | $51.06 | 399,211 |
| 2021-06-02 | $52.65 | $52.84 | $52.33 | $52.54 | $51.17 | 458,106 |
| 2021-06-01 | $53.01 | $53.14 | $52.57 | $52.64 | $51.26 | 334,999 |
| 2021-05-28 | $52.38 | $52.40 | $52.05 | $52.07 | $50.71 | 447,571 |
| 2021-05-27 | $52.61 | $52.82 | $52.27 | $52.30 | $50.93 | 469,140 |
| 2021-05-26 | $51.33 | $51.50 | $51.16 | $51.37 | $50.03 | 287,410 |
| 2021-05-25 | $51.59 | $51.74 | $50.81 | $50.89 | $49.56 | 306,495 |
| 2021-05-24 | $51.16 | $51.57 | $51.06 | $51.49 | $50.14 | 450,204 |
| 2021-05-21 | $50.68 | $50.94 | $50.39 | $50.54 | $49.22 | 344,153 |
| 2021-05-20 | $50.26 | $50.68 | $50.03 | $50.48 | $49.16 | 371,792 |
| 2021-05-19 | $50.24 | $50.38 | $49.54 | $50.31 | $49.00 | 697,717 |
| 2021-05-18 | $51.71 | $51.76 | $51.02 | $51.03 | $49.70 | 448,697 |
| 2021-05-17 | $50.90 | $51.32 | $50.75 | $51.18 | $49.84 | 346,891 |
| 2021-05-14 | $50.74 | $51.25 | $50.52 | $51.18 | $49.84 | 486,479 |
| 2021-05-13 | $49.04 | $49.89 | $48.96 | $49.79 | $48.49 | 561,845 |
| 2021-05-12 | $49.88 | $50.11 | $49.14 | $49.36 | $48.07 | 666,515 |
| 2021-05-11 | $50.37 | $50.71 | $49.94 | $50.23 | $48.92 | 737,722 |
| 2021-05-10 | $51.18 | $51.46 | $50.53 | $50.54 | $49.22 | 481,927 |
| 2021-05-07 | $50.36 | $51.05 | $50.26 | $50.99 | $49.66 | 467,113 |
| 2021-05-06 | $50.58 | $50.59 | $50.04 | $50.41 | $49.09 | 525,070 |
| 2021-05-05 | $49.84 | $50.42 | $49.60 | $50.00 | $48.69 | 573,700 |
| 2021-05-04 | $47.49 | $48.18 | $47.34 | $48.16 | $46.90 | 958,475 |
| 2021-05-03 | $47.75 | $48.13 | $47.48 | $47.74 | $46.49 | 318,991 |
| 2021-04-30 | $48.07 | $48.10 | $47.17 | $47.27 | $46.03 | 423,692 |
| 2021-04-29 | $47.97 | $48.27 | $47.77 | $48.13 | $46.87 | 489,559 |
| 2021-04-28 | $48.02 | $48.23 | $47.91 | $47.95 | $46.70 | 624,296 |
| 2021-04-27 | $47.56 | $47.66 | $47.38 | $47.38 | $46.14 | 429,886 |
| 2021-04-26 | $47.82 | $48.02 | $47.70 | $47.71 | $46.46 | 533,183 |
| 2021-04-23 | $46.91 | $47.89 | $46.91 | $47.73 | $46.48 | 493,803 |
| 2021-04-22 | $47.51 | $47.55 | $47.22 | $47.27 | $46.03 | 659,070 |
| 2021-04-21 | $47.32 | $48.11 | $47.25 | $48.02 | $46.77 | 810,559 |
| 2021-04-20 | $47.86 | $47.90 | $47.08 | $47.22 | $45.99 | 946,572 |
| 2021-04-19 | $48.62 | $48.74 | $48.35 | $48.45 | $47.18 | 378,664 |
| 2021-04-16 | $48.63 | $48.76 | $48.45 | $48.63 | $47.36 | 1,190,779 |
| 2021-04-15 | $48.21 | $48.26 | $47.87 | $48.05 | $46.79 | 1,894,328 |
| 2021-04-14 | $47.86 | $48.28 | $47.86 | $48.12 | $46.86 | 350,400 |
| 2021-04-13 | $48.30 | $48.32 | $47.83 | $48.10 | $46.84 | 410,610 |
| 2021-04-12 | $48.56 | $48.71 | $48.13 | $48.33 | $47.07 | 386,533 |
| 2021-04-09 | $48.29 | $48.75 | $48.28 | $48.75 | $47.48 | 207,922 |
| 2021-04-08 | $47.37 | $48.16 | $47.35 | $48.05 | $46.79 | 402,464 |
| 2021-04-07 | $47.66 | $47.92 | $47.37 | $47.56 | $46.32 | 456,495 |
| 2021-04-06 | $47.26 | $47.56 | $46.85 | $46.98 | $45.75 | 420,236 |
| 2021-04-05 | $47.47 | $47.92 | $47.23 | $47.67 | $46.42 | 261,774 |
| 2021-04-01 | $46.65 | $46.78 | $46.28 | $46.78 | $45.56 | 466,489 |
| 2021-03-31 | $47.47 | $47.81 | $46.75 | $46.98 | $45.75 | 1,193,924 |
| 2021-03-30 | $45.95 | $46.92 | $45.91 | $46.80 | $45.58 | 670,962 |
| 2021-03-29 | $45.99 | $46.43 | $45.96 | $46.31 | $45.10 | 285,845 |
| 2021-03-26 | $45.87 | $46.43 | $45.59 | $46.39 | $45.18 | 363,012 |
| 2021-03-25 | $44.55 | $45.61 | $44.31 | $45.58 | $44.39 | 463,500 |
| 2021-03-24 | $44.66 | $45.05 | $44.34 | $44.34 | $43.18 | 302,993 |
| 2021-03-23 | $45.11 | $45.23 | $43.78 | $43.89 | $42.74 | 447,021 |
| 2021-03-22 | $45.40 | $45.41 | $44.73 | $44.80 | $43.63 | 618,786 |
| 2021-03-19 | $45.88 | $45.90 | $45.13 | $45.16 | $43.98 | 820,148 |
| 2021-03-18 | $46.04 | $46.76 | $45.87 | $45.91 | $44.71 | 550,106 |
| 2021-03-17 | $46.56 | $47.20 | $46.27 | $47.05 | $44.90 | 540,245 |
| 2021-03-16 | $47.50 | $47.67 | $46.82 | $47.20 | $45.04 | 387,683 |
| 2021-03-15 | $48.47 | $48.54 | $47.75 | $48.31 | $46.10 | 326,591 |
| 2021-03-12 | $48.30 | $48.67 | $48.04 | $48.67 | $46.45 | 307,181 |
| 2021-03-11 | $48.36 | $48.70 | $48.04 | $48.25 | $46.05 | 583,316 |
| 2021-03-10 | $47.34 | $48.26 | $47.30 | $47.96 | $45.77 | 648,615 |
| 2021-03-09 | $47.17 | $47.80 | $46.69 | $47.53 | $45.36 | 2,115,842 |
| 2021-03-08 | $46.31 | $47.68 | $46.20 | $46.98 | $44.83 | 768,651 |
| 2021-03-05 | $46.38 | $46.57 | $45.41 | $46.52 | $44.40 | 563,071 |
| 2021-03-04 | $46.61 | $47.47 | $45.69 | $46.28 | $44.17 | 831,227 |
| 2021-03-03 | $45.40 | $46.26 | $45.27 | $45.64 | $43.56 | 670,250 |
| 2021-03-02 | $45.19 | $45.52 | $44.67 | $44.70 | $42.66 | 473,868 |
| 2021-03-01 | $43.66 | $44.71 | $43.60 | $44.52 | $42.49 | 517,006 |
| 2021-02-26 | $43.67 | $43.94 | $42.96 | $43.33 | $41.35 | 557,534 |
| 2021-02-25 | $45.22 | $45.62 | $44.21 | $44.32 | $42.30 | 524,140 |
| 2021-02-24 | $44.66 | $45.62 | $44.35 | $45.52 | $43.44 | 493,022 |
| 2021-02-23 | $44.10 | $44.41 | $43.61 | $44.31 | $42.29 | 475,231 |
| 2021-02-22 | $44.08 | $44.56 | $43.78 | $44.06 | $42.05 | 470,092 |
| 2021-02-19 | $43.72 | $44.13 | $43.66 | $44.08 | $42.07 | 376,316 |
| 2021-02-18 | $43.60 | $43.74 | $43.12 | $43.43 | $41.45 | 529,914 |
| 2021-02-17 | $44.07 | $44.30 | $43.67 | $44.23 | $42.21 | 349,605 |
| 2021-02-16 | $45.33 | $45.52 | $44.87 | $44.88 | $42.83 | 453,543 |
| 2021-02-12 | $43.80 | $45.21 | $43.76 | $45.13 | $43.07 | 821,707 |
| 2021-02-11 | $43.98 | $44.66 | $43.96 | $44.44 | $42.41 | 662,834 |
| 2021-02-10 | $43.96 | $44.25 | $43.36 | $43.61 | $41.62 | 314,971 |
| 2021-02-09 | $44.04 | $44.17 | $43.47 | $43.81 | $41.81 | 478,253 |
| 2021-02-08 | $43.65 | $43.81 | $43.02 | $43.18 | $41.21 | 304,500 |
| 2021-02-05 | $42.94 | $43.16 | $42.68 | $42.93 | $40.97 | 293,206 |
| 2021-02-04 | $42.78 | $43.51 | $42.73 | $43.35 | $41.37 | 466,134 |
| 2021-02-03 | $43.30 | $43.54 | $43.11 | $43.45 | $41.47 | 499,044 |
| 2021-02-02 | $42.96 | $43.26 | $42.77 | $43.01 | $41.05 | 285,476 |
| 2021-02-01 | $42.38 | $42.69 | $42.14 | $42.64 | $40.69 | 471,045 |
| 2021-01-29 | $41.90 | $42.20 | $41.14 | $41.14 | $39.26 | 480,955 |
| 2021-01-28 | $42.62 | $42.96 | $42.07 | $42.62 | $40.67 | 411,317 |
| 2021-01-27 | $41.69 | $42.21 | $40.92 | $41.50 | $39.60 | 928,413 |
| 2021-01-26 | $43.40 | $43.52 | $42.78 | $42.84 | $40.88 | 319,609 |
| 2021-01-25 | $42.87 | $43.22 | $42.50 | $43.22 | $41.25 | 403,125 |
| 2021-01-22 | $43.96 | $44.25 | $43.84 | $44.20 | $42.18 | 194,666 |
| 2021-01-21 | $44.71 | $45.10 | $44.37 | $44.47 | $42.44 | 295,264 |
| 2021-01-20 | $44.86 | $45.28 | $44.81 | $45.26 | $43.19 | 197,917 |
| 2021-01-19 | $45.38 | $45.44 | $44.63 | $45.00 | $42.94 | 243,483 |
| 2021-01-15 | $44.45 | $44.66 | $43.92 | $44.48 | $42.45 | 329,800 |
| 2021-01-14 | $44.25 | $45.15 | $44.21 | $44.73 | $42.69 | 406,945 |
| 2021-01-13 | $45.31 | $45.40 | $44.59 | $44.62 | $42.58 | 388,682 |
| 2021-01-12 | $45.20 | $45.99 | $45.02 | $45.96 | $43.86 | 678,689 |
| 2021-01-11 | $45.34 | $46.07 | $45.30 | $45.79 | $43.70 | 721,026 |
| 2021-01-08 | $46.88 | $47.36 | $46.38 | $47.30 | $45.14 | 644,278 |
| 2021-01-07 | $47.07 | $47.93 | $46.93 | $47.60 | $45.43 | 715,620 |
| 2021-01-06 | $45.53 | $46.74 | $45.50 | $46.65 | $44.52 | 551,835 |
| 2021-01-05 | $42.37 | $43.30 | $42.36 | $43.23 | $41.26 | 384,232 |
| 2021-01-04 | $43.57 | $43.67 | $42.53 | $42.71 | $40.76 | 366,156 |
| 2020-12-31 | $41.98 | $42.59 | $41.76 | $42.58 | $40.64 | 395,274 |
| 2020-12-30 | $42.68 | $43.07 | $42.63 | $42.82 | $40.86 | 250,701 |
| 2020-12-29 | $42.62 | $42.73 | $42.16 | $42.30 | $40.37 | 175,403 |
| 2020-12-28 | $42.83 | $42.83 | $42.43 | $42.53 | $40.59 | 99,906 |
| 2020-12-24 | $42.32 | $42.48 | $42.00 | $42.39 | $40.45 | 49,502 |
| 2020-12-23 | $42.37 | $42.55 | $41.93 | $42.12 | $40.20 | 150,796 |
| 2020-12-22 | $41.77 | $42.17 | $41.71 | $42.02 | $40.10 | 255,445 |
| 2020-12-21 | $40.39 | $41.82 | $40.39 | $41.66 | $39.76 | 433,088 |
| 2020-12-18 | $42.07 | $42.83 | $41.98 | $42.76 | $40.81 | 384,376 |
| 2020-12-17 | $41.40 | $41.75 | $41.37 | $41.61 | $39.71 | 253,677 |
| 2020-12-16 | $41.02 | $41.22 | $40.57 | $40.63 | $38.77 | 297,769 |
| 2020-12-15 | $39.73 | $40.38 | $39.57 | $40.29 | $38.45 | 385,614 |
| 2020-12-14 | $40.22 | $40.29 | $39.43 | $39.43 | $37.63 | 281,622 |
| 2020-12-11 | $39.54 | $39.63 | $39.10 | $39.58 | $37.77 | 347,184 |
| 2020-12-10 | $39.53 | $40.13 | $39.50 | $39.60 | $37.79 | 335,553 |
| 2020-12-09 | $40.83 | $40.89 | $39.87 | $40.18 | $38.34 | 298,910 |
| 2020-12-08 | $40.95 | $41.61 | $40.89 | $41.17 | $39.29 | 359,046 |
| 2020-12-07 | $41.11 | $41.42 | $40.96 | $41.37 | $39.48 | 741,263 |
| 2020-12-04 | $41.93 | $42.06 | $41.59 | $41.82 | $39.91 | 296,365 |
| 2020-12-03 | $41.24 | $41.49 | $41.00 | $41.29 | $39.40 | 347,832 |
| 2020-12-02 | $39.95 | $40.68 | $39.90 | $40.16 | $38.33 | 287,100 |
| 2020-12-01 | $40.34 | $40.56 | $40.08 | $40.38 | $38.54 | 331,645 |
| 2020-11-30 | $40.46 | $40.51 | $39.08 | $39.25 | $37.46 | 738,844 |
| 2020-11-27 | $40.56 | $40.92 | $40.36 | $40.47 | $38.62 | 338,505 |
| 2020-11-25 | $42.11 | $42.56 | $42.06 | $42.46 | $40.52 | 511,829 |
| 2020-11-24 | $40.53 | $41.94 | $40.32 | $41.87 | $39.96 | 503,073 |
| 2020-11-23 | $40.06 | $40.07 | $39.04 | $39.46 | $37.66 | 387,586 |
| 2020-11-20 | $39.48 | $39.87 | $39.41 | $39.66 | $37.85 | 250,641 |
| 2020-11-19 | $39.57 | $39.83 | $39.27 | $39.78 | $37.96 | 263,083 |
| 2020-11-18 | $40.44 | $40.58 | $39.95 | $39.96 | $38.13 | 260,566 |
| 2020-11-17 | $39.78 | $40.14 | $39.39 | $40.10 | $38.27 | 268,521 |
| 2020-11-16 | $40.20 | $40.50 | $39.87 | $40.06 | $38.23 | 365,883 |
| 2020-11-13 | $39.47 | $39.83 | $39.38 | $39.53 | $37.72 | 212,474 |
| 2020-11-12 | $39.96 | $40.02 | $38.87 | $39.08 | $37.29 | 234,110 |
| 2020-11-11 | $40.05 | $40.25 | $39.65 | $39.94 | $38.12 | 435,935 |
| 2020-11-10 | $39.54 | $40.39 | $39.46 | $39.79 | $37.97 | 540,091 |
| 2020-11-09 | $39.18 | $39.47 | $37.74 | $37.90 | $36.17 | 581,009 |
| 2020-11-06 | $38.40 | $38.79 | $37.84 | $37.94 | $36.21 | 429,521 |
| 2020-11-05 | $37.34 | $37.93 | $37.26 | $37.36 | $35.65 | 490,410 |
| 2020-11-04 | $36.97 | $37.03 | $36.15 | $36.59 | $34.92 | 739,610 |
| 2020-11-03 | $38.04 | $38.71 | $38.03 | $38.32 | $36.57 | 498,385 |
| 2020-11-02 | $36.66 | $36.78 | $36.25 | $36.78 | $35.10 | 455,054 |
| 2020-10-30 | $35.49 | $35.64 | $34.85 | $35.15 | $33.54 | 440,436 |
| 2020-10-29 | $33.92 | $35.21 | $33.80 | $35.08 | $33.48 | 639,830 |
| 2020-10-28 | $33.99 | $34.34 | $33.57 | $33.77 | $32.23 | 420,674 |
| 2020-10-27 | $35.64 | $35.76 | $35.30 | $35.36 | $33.74 | 302,373 |
| 2020-10-26 | $36.91 | $36.96 | $35.83 | $36.10 | $34.45 | 256,676 |
| 2020-10-23 | $37.41 | $37.49 | $36.95 | $37.32 | $35.62 | 212,970 |
| 2020-10-22 | $36.87 | $37.20 | $36.49 | $36.93 | $35.24 | 351,140 |
| 2020-10-21 | $37.65 | $38.00 | $37.42 | $37.56 | $35.84 | 165,951 |
| 2020-10-20 | $38.32 | $38.34 | $37.74 | $37.83 | $36.10 | 281,964 |
| 2020-10-19 | $38.67 | $38.80 | $37.76 | $37.86 | $36.13 | 247,809 |
| 2020-10-16 | $38.23 | $38.74 | $38.09 | $38.31 | $36.56 | 331,337 |
| 2020-10-15 | $37.29 | $37.87 | $37.26 | $37.87 | $36.14 | 372,975 |
| 2020-10-14 | $38.41 | $38.69 | $38.18 | $38.32 | $36.57 | 258,595 |
| 2020-10-13 | $38.85 | $38.99 | $38.45 | $38.58 | $36.82 | 200,296 |
| 2020-10-12 | $39.70 | $39.90 | $39.54 | $39.62 | $37.81 | 175,777 |
| 2020-10-09 | $39.91 | $40.00 | $39.46 | $39.53 | $37.72 | 274,550 |
| 2020-10-08 | $39.72 | $39.98 | $39.51 | $39.80 | $37.98 | 280,788 |
| 2020-10-07 | $38.28 | $39.35 | $38.26 | $39.03 | $37.25 | 636,094 |
| 2020-10-06 | $38.17 | $38.57 | $37.55 | $37.57 | $35.85 | 270,049 |
| 2020-10-05 | $36.85 | $37.57 | $36.81 | $37.55 | $35.83 | 280,356 |
| 2020-10-02 | $35.38 | $36.72 | $35.37 | $36.55 | $34.88 | 294,698 |
| 2020-10-01 | $36.14 | $36.31 | $35.80 | $36.01 | $34.37 | 774,911 |
| 2020-09-30 | $36.18 | $36.48 | $35.87 | $36.09 | $34.44 | 348,530 |
| 2020-09-29 | $36.61 | $36.92 | $36.38 | $36.46 | $34.79 | 296,967 |
| 2020-09-28 | $36.79 | $37.03 | $36.70 | $36.86 | $35.18 | 752,055 |
| 2020-09-25 | $35.37 | $36.07 | $35.29 | $36.06 | $34.41 | 243,175 |
| 2020-09-24 | $35.43 | $35.89 | $35.18 | $35.51 | $33.89 | 234,029 |
| 2020-09-23 | $35.84 | $35.95 | $35.13 | $35.14 | $33.53 | 359,048 |
| 2020-09-22 | $35.69 | $35.94 | $35.39 | $35.87 | $34.23 | 381,918 |
| 2020-09-21 | $35.64 | $35.72 | $34.84 | $35.72 | $34.09 | 454,134 |
| 2020-09-18 | $37.93 | $38.16 | $37.36 | $37.56 | $35.84 | 310,329 |
| 2020-09-17 | $38.49 | $39.01 | $38.44 | $38.70 | $36.93 | 254,947 |
| 2020-09-16 | $39.00 | $39.37 | $38.94 | $38.95 | $37.17 | 241,365 |
| 2020-09-15 | $38.58 | $39.05 | $38.49 | $38.78 | $37.01 | 247,864 |
| 2020-09-14 | $37.94 | $37.96 | $37.71 | $37.84 | $36.11 | 306,376 |
| 2020-09-11 | $37.21 | $37.84 | $37.00 | $37.38 | $35.67 | 306,365 |
| 2020-09-10 | $37.44 | $37.56 | $36.69 | $36.74 | $35.06 | 204,902 |
| 2020-09-09 | $36.93 | $37.47 | $36.82 | $37.17 | $35.47 | 353,862 |
| 2020-09-08 | $36.05 | $36.65 | $35.92 | $36.03 | $34.38 | 305,860 |
| 2020-09-04 | $36.42 | $36.81 | $35.57 | $36.47 | $34.80 | 338,604 |
| 2020-09-03 | $37.00 | $37.12 | $35.80 | $35.98 | $34.34 | 308,910 |
| 2020-09-02 | $37.76 | $37.86 | $37.27 | $37.79 | $35.85 | 264,785 |
| 2020-09-01 | $37.40 | $37.95 | $37.11 | $37.91 | $35.96 | 282,203 |
| 2020-08-31 | $37.49 | $37.58 | $37.07 | $37.10 | $35.19 | 212,741 |
| 2020-08-28 | $38.26 | $38.33 | $37.78 | $37.88 | $35.93 | 436,063 |
| 2020-08-27 | $38.86 | $38.87 | $37.90 | $38.20 | $36.24 | 461,503 |
| 2020-08-26 | $38.80 | $38.98 | $38.71 | $38.85 | $36.85 | 388,643 |
| 2020-08-25 | $39.15 | $39.22 | $38.34 | $38.56 | $36.58 | 482,174 |
| 2020-08-24 | $39.84 | $39.90 | $39.42 | $39.59 | $37.55 | 344,056 |
| 2020-08-21 | $38.20 | $38.98 | $38.19 | $38.82 | $36.82 | 417,054 |
| 2020-08-20 | $38.69 | $39.19 | $38.61 | $39.08 | $37.07 | 381,764 |
| 2020-08-19 | $39.55 | $40.06 | $39.46 | $39.84 | $37.79 | 605,893 |
| 2020-08-18 | $40.18 | $40.18 | $39.65 | $39.94 | $37.89 | 393,523 |
| 2020-08-17 | $39.72 | $39.95 | $39.62 | $39.70 | $37.66 | 207,375 |
| 2020-08-14 | $39.07 | $39.40 | $38.90 | $39.02 | $37.01 | 269,300 |
| 2020-08-13 | $39.66 | $39.95 | $39.49 | $39.58 | $37.55 | 178,151 |
| 2020-08-12 | $40.11 | $40.61 | $39.89 | $39.95 | $37.90 | 284,496 |
| 2020-08-11 | $39.53 | $39.67 | $39.11 | $39.12 | $37.11 | 188,328 |
| 2020-08-10 | $38.92 | $39.16 | $38.74 | $38.98 | $36.98 | 194,840 |
| 2020-08-07 | $38.20 | $38.80 | $38.17 | $38.79 | $36.80 | 181,768 |
| 2020-08-06 | $38.04 | $38.60 | $38.03 | $38.45 | $36.47 | 225,394 |
| 2020-08-05 | $38.12 | $38.57 | $38.12 | $38.25 | $36.28 | 274,655 |
| 2020-08-04 | $36.91 | $37.50 | $36.88 | $37.50 | $35.57 | 329,969 |
| 2020-08-03 | $37.39 | $37.69 | $37.15 | $37.59 | $35.66 | 485,180 |
| 2020-07-31 | $37.04 | $37.11 | $36.11 | $36.39 | $34.52 | 483,178 |
| 2020-07-30 | $36.50 | $37.24 | $36.08 | $37.21 | $35.30 | 469,720 |
| 2020-07-29 | $37.36 | $38.01 | $37.30 | $37.87 | $35.92 | 471,286 |
| 2020-07-28 | $38.19 | $38.28 | $37.58 | $37.60 | $35.67 | 614,617 |
| 2020-07-27 | $38.33 | $38.88 | $38.27 | $38.84 | $36.84 | 227,311 |
| 2020-07-24 | $38.01 | $38.27 | $37.86 | $38.16 | $36.20 | 291,814 |
| 2020-07-23 | $38.62 | $38.73 | $38.20 | $38.44 | $36.46 | 342,301 |
| 2020-07-22 | $38.68 | $38.90 | $38.59 | $38.80 | $36.81 | 299,526 |
| 2020-07-21 | $39.04 | $39.17 | $38.61 | $38.72 | $36.73 | 259,047 |
| 2020-07-20 | $38.37 | $39.07 | $38.28 | $38.89 | $36.89 | 491,772 |
| 2020-07-17 | $38.01 | $38.24 | $37.87 | $38.15 | $36.19 | 331,764 |
| 2020-07-16 | $37.90 | $38.27 | $37.75 | $38.17 | $36.21 | 376,718 |
| 2020-07-15 | $38.25 | $38.40 | $37.59 | $38.06 | $36.10 | 435,610 |
| 2020-07-14 | $35.96 | $37.25 | $35.91 | $37.16 | $35.25 | 540,788 |
| 2020-07-13 | $36.70 | $36.82 | $35.70 | $35.79 | $33.95 | 831,057 |
| 2020-07-10 | $36.22 | $36.57 | $36.02 | $36.52 | $34.64 | 473,491 |
| 2020-07-09 | $36.28 | $36.32 | $35.17 | $35.40 | $33.58 | 574,807 |
| 2020-07-08 | $35.80 | $36.16 | $35.52 | $35.83 | $33.99 | 608,860 |
| 2020-07-07 | $36.61 | $36.65 | $35.94 | $36.14 | $34.28 | 795,905 |
| 2020-07-06 | $36.37 | $36.50 | $36.05 | $36.23 | $34.37 | 407,250 |
| 2020-07-02 | $35.85 | $36.30 | $35.50 | $35.66 | $33.83 | 619,999 |
| 2020-07-01 | $34.55 | $34.94 | $34.52 | $34.83 | $33.04 | 588,400 |
| 2020-06-30 | $33.79 | $34.39 | $33.55 | $34.31 | $32.55 | 791,733 |
| 2020-06-29 | $34.30 | $34.70 | $34.09 | $34.48 | $32.71 | 543,955 |
| 2020-06-26 | $34.22 | $34.25 | $33.73 | $33.81 | $32.07 | 380,990 |
| 2020-06-25 | $33.64 | $34.07 | $33.32 | $34.06 | $32.31 | 948,232 |
| 2020-06-24 | $34.65 | $34.76 | $33.76 | $33.84 | $32.10 | 834,370 |
| 2020-06-23 | $36.01 | $36.10 | $35.47 | $35.51 | $33.68 | 749,627 |
| 2020-06-22 | $35.20 | $35.34 | $34.91 | $35.20 | $33.39 | 1,160,840 |
| 2020-06-19 | $36.14 | $36.17 | $34.39 | $34.67 | $32.89 | 1,438,489 |
| 2020-06-18 | $35.34 | $35.91 | $35.24 | $35.73 | $33.89 | 470,571 |
| 2020-06-17 | $36.65 | $36.65 | $35.52 | $35.56 | $33.73 | 793,990 |
| 2020-06-16 | $36.58 | $36.64 | $35.59 | $36.08 | $34.23 | 730,950 |
| 2020-06-15 | $33.13 | $34.51 | $32.95 | $34.32 | $32.56 | 520,961 |
| 2020-06-12 | $33.91 | $34.12 | $32.92 | $33.71 | $31.98 | 490,072 |
| 2020-06-11 | $33.68 | $34.19 | $32.49 | $32.59 | $30.91 | 560,474 |
| 2020-06-10 | $36.23 | $36.25 | $35.45 | $35.45 | $33.63 | 573,027 |
| 2020-06-09 | $35.66 | $36.17 | $35.56 | $35.83 | $33.99 | 422,061 |
| 2020-06-08 | $36.77 | $36.85 | $35.74 | $36.25 | $34.39 | 733,659 |
| 2020-06-05 | $36.68 | $37.54 | $36.68 | $36.83 | $34.94 | 419,197 |
| 2020-06-04 | $35.52 | $36.15 | $35.35 | $35.69 | $33.86 | 585,570 |
| 2020-06-03 | $35.13 | $35.64 | $35.09 | $35.48 | $33.66 | 601,548 |
| 2020-06-02 | $33.52 | $33.98 | $33.29 | $33.93 | $32.19 | 1,002,678 |
| 2020-06-01 | $32.80 | $33.09 | $32.66 | $32.80 | $31.11 | 730,185 |
| 2020-05-29 | $32.98 | $33.03 | $31.96 | $32.16 | $30.51 | 1,019,013 |
| 2020-05-28 | $32.65 | $32.65 | $31.94 | $32.01 | $30.36 | 1,056,997 |
| 2020-05-27 | $32.14 | $32.27 | $31.64 | $32.22 | $30.56 | 458,728 |
| 2020-05-26 | $31.10 | $31.18 | $30.70 | $30.84 | $29.25 | 436,626 |
| 2020-05-22 | $30.19 | $30.22 | $29.75 | $29.92 | $28.38 | 411,250 |
| 2020-05-21 | $30.16 | $30.30 | $29.62 | $29.81 | $28.28 | 441,234 |
| 2020-05-20 | $29.71 | $30.53 | $29.63 | $30.11 | $28.56 | 808,579 |
| 2020-05-19 | $29.66 | $29.99 | $29.31 | $29.33 | $27.82 | 686,975 |
| 2020-05-18 | $29.25 | $30.20 | $29.14 | $30.04 | $28.50 | 841,273 |
| 2020-05-15 | $27.38 | $27.86 | $27.26 | $27.86 | $26.43 | 3,050,074 |
| 2020-05-14 | $26.93 | $28.27 | $26.56 | $27.99 | $26.55 | 1,230,445 |
| 2020-05-13 | $28.19 | $28.19 | $27.48 | $27.76 | $26.33 | 963,821 |
| 2020-05-12 | $28.70 | $28.78 | $28.19 | $28.22 | $26.77 | 776,534 |
| 2020-05-11 | $29.25 | $29.25 | $28.56 | $28.60 | $27.13 | 983,486 |
| 2020-05-08 | $29.32 | $29.53 | $29.17 | $29.45 | $27.94 | 600,879 |
| 2020-05-07 | $29.04 | $29.31 | $28.78 | $28.83 | $27.35 | 644,187 |
| 2020-05-06 | $29.12 | $29.17 | $27.99 | $28.01 | $26.57 | 819,923 |
| 2020-05-05 | $29.51 | $29.66 | $28.87 | $28.88 | $27.40 | 733,566 |
| 2020-05-04 | $29.06 | $29.74 | $28.95 | $29.74 | $28.21 | 529,336 |
| 2020-05-01 | $30.00 | $30.00 | $28.99 | $29.38 | $27.87 | 432,328 |
| 2020-04-30 | $29.98 | $30.28 | $29.77 | $30.12 | $28.57 | 760,435 |
| 2020-04-29 | $30.69 | $31.54 | $30.68 | $31.43 | $29.81 | 712,692 |
| 2020-04-28 | $30.16 | $30.28 | $29.74 | $29.78 | $28.25 | 814,303 |
| 2020-04-27 | $29.71 | $29.78 | $29.16 | $29.66 | $28.14 | 1,357,927 |
| 2020-04-24 | $28.20 | $28.48 | $27.99 | $28.39 | $26.93 | 979,219 |
| 2020-04-23 | $28.09 | $28.50 | $27.53 | $27.67 | $26.25 | 1,025,173 |
| 2020-04-22 | $28.23 | $28.34 | $27.73 | $28.00 | $26.56 | 1,625,446 |
| 2020-04-21 | $26.73 | $27.22 | $26.23 | $26.25 | $24.90 | 1,163,792 |
| 2020-04-20 | $27.25 | $27.49 | $26.80 | $26.80 | $25.42 | 643,832 |
| 2020-04-17 | $27.86 | $27.98 | $27.42 | $27.84 | $26.41 | 927,487 |
| 2020-04-16 | $27.10 | $27.10 | $26.40 | $26.74 | $25.37 | 1,422,687 |
| 2020-04-15 | $26.50 | $26.55 | $25.77 | $26.10 | $24.76 | 1,366,867 |
| 2020-04-14 | $28.45 | $28.83 | $27.90 | $28.05 | $26.61 | 1,921,596 |
| 2020-04-13 | $29.64 | $29.71 | $28.59 | $29.04 | $27.55 | 676,705 |
| 2020-04-09 | $29.21 | $30.09 | $29.14 | $29.97 | $28.43 | 973,975 |
| 2020-04-08 | $27.43 | $27.69 | $26.85 | $27.59 | $26.17 | 1,003,723 |
| 2020-04-07 | $28.36 | $28.54 | $26.96 | $26.99 | $25.60 | 1,213,030 |
| 2020-04-06 | $27.32 | $27.85 | $27.14 | $27.49 | $26.08 | 1,650,516 |
| 2020-04-03 | $26.41 | $26.52 | $25.37 | $25.87 | $24.54 | 1,525,913 |
| 2020-04-02 | $26.34 | $26.88 | $25.67 | $26.25 | $24.90 | 2,170,694 |
| 2020-04-01 | $25.94 | $26.71 | $25.75 | $25.90 | $24.57 | 1,933,772 |
| 2020-03-31 | $26.18 | $27.43 | $25.89 | $26.84 | $25.46 | 1,876,718 |
| 2020-03-30 | $25.12 | $25.89 | $24.90 | $25.58 | $24.27 | 1,518,264 |
| 2020-03-27 | $25.05 | $25.95 | $24.87 | $25.36 | $24.06 | 2,612,366 |
| 2020-03-26 | $25.33 | $27.08 | $25.14 | $26.81 | $25.43 | 2,929,662 |
| 2020-03-25 | $23.23 | $24.69 | $22.65 | $23.90 | $22.67 | 2,765,297 |
| 2020-03-24 | $21.47 | $23.22 | $21.21 | $22.87 | $21.69 | 2,519,554 |
| 2020-03-23 | $20.09 | $20.77 | $19.56 | $20.18 | $19.14 | 1,944,477 |
| 2020-03-20 | $20.41 | $21.08 | $19.87 | $19.87 | $18.85 | 2,164,850 |
| 2020-03-19 | $18.50 | $19.35 | $18.34 | $18.96 | $17.99 | 1,436,488 |
| 2020-03-18 | $19.00 | $19.98 | $17.73 | $18.64 | $17.68 | 1,255,750 |
| 2020-03-17 | $21.77 | $22.86 | $21.07 | $22.47 | $21.31 | 1,271,969 |
| 2020-03-16 | $22.46 | $23.80 | $22.46 | $22.57 | $21.41 | 1,473,332 |
| 2020-03-13 | $27.25 | $27.56 | $25.35 | $27.51 | $26.10 | 1,501,792 |
| 2020-03-12 | $26.97 | $27.04 | $25.28 | $26.04 | $24.70 | 1,529,985 |
| 2020-03-11 | $30.68 | $30.74 | $29.34 | $29.62 | $27.36 | 2,584,693 |
| 2020-03-10 | $32.18 | $32.30 | $30.87 | $31.83 | $29.40 | 3,228,162 |
| 2020-03-09 | $31.94 | $32.55 | $30.93 | $30.99 | $28.62 | 3,255,997 |
| 2020-03-06 | $34.29 | $34.84 | $33.74 | $34.31 | $31.69 | 1,879,739 |
| 2020-03-05 | $35.43 | $36.05 | $35.20 | $35.36 | $32.66 | 1,687,835 |
| 2020-03-04 | $35.76 | $36.27 | $35.40 | $36.27 | $33.50 | 948,326 |
| 2020-03-03 | $35.60 | $36.04 | $34.71 | $35.06 | $32.38 | 1,733,944 |
| 2020-03-02 | $34.55 | $35.21 | $34.22 | $35.21 | $32.52 | 1,144,460 |
| 2020-02-28 | $33.51 | $34.18 | $33.22 | $33.88 | $31.29 | 2,146,885 |
| 2020-02-27 | $34.65 | $35.12 | $34.21 | $34.21 | $31.60 | 1,611,734 |
| 2020-02-26 | $35.89 | $36.09 | $35.36 | $35.43 | $32.72 | 1,079,335 |
| 2020-02-25 | $36.33 | $36.33 | $35.24 | $35.32 | $32.62 | 915,098 |
| 2020-02-24 | $36.19 | $36.55 | $36.14 | $36.26 | $33.49 | 683,722 |
| 2020-02-21 | $37.68 | $37.82 | $37.51 | $37.60 | $34.73 | 439,691 |
| 2020-02-20 | $38.06 | $38.12 | $37.59 | $37.85 | $34.96 | 691,785 |
| 2020-02-19 | $37.98 | $38.15 | $37.97 | $38.03 | $35.13 | 467,657 |
| 2020-02-18 | $38.05 | $38.19 | $37.91 | $37.91 | $35.01 | 641,028 |
| 2020-02-14 | $39.09 | $39.09 | $38.82 | $38.90 | $35.93 | 292,547 |
| 2020-02-13 | $39.08 | $39.19 | $38.99 | $39.11 | $36.12 | 469,500 |
| 2020-02-12 | $39.67 | $39.67 | $39.40 | $39.41 | $36.40 | 679,083 |
| 2020-02-11 | $39.35 | $39.42 | $39.19 | $39.22 | $36.22 | 522,935 |
| 2020-02-10 | $38.60 | $38.76 | $38.55 | $38.75 | $35.79 | 358,054 |
| 2020-02-07 | $38.52 | $38.62 | $38.39 | $38.46 | $35.52 | 453,018 |
| 2020-02-06 | $38.98 | $39.08 | $38.84 | $38.89 | $35.92 | 489,871 |
| 2020-02-05 | $38.82 | $39.11 | $38.70 | $39.05 | $36.07 | 603,156 |
| 2020-02-04 | $38.74 | $38.79 | $38.52 | $38.76 | $35.80 | 740,504 |
| 2020-02-03 | $37.76 | $38.21 | $37.75 | $38.10 | $35.19 | 540,496 |
| 2020-01-31 | $38.03 | $38.08 | $37.46 | $37.59 | $34.72 | 532,926 |
| 2020-01-30 | $37.86 | $38.43 | $37.77 | $38.43 | $35.49 | 575,414 |
| 2020-01-29 | $38.55 | $38.64 | $38.26 | $38.26 | $35.34 | 476,055 |
| 2020-01-28 | $37.60 | $38.19 | $37.53 | $38.13 | $35.22 | 746,956 |
| 2020-01-27 | $37.70 | $37.98 | $37.61 | $37.77 | $34.89 | 692,313 |
| 2020-01-24 | $38.80 | $38.80 | $38.38 | $38.56 | $35.61 | 822,182 |
| 2020-01-23 | $38.23 | $38.41 | $38.00 | $38.39 | $35.46 | 1,058,559 |
| 2020-01-22 | $38.44 | $38.49 | $38.32 | $38.39 | $35.46 | 584,254 |
| 2020-01-21 | $38.54 | $38.60 | $38.37 | $38.42 | $35.49 | 617,485 |
| 2020-01-17 | $38.77 | $38.89 | $38.63 | $38.82 | $35.85 | 878,780 |
| 2020-01-16 | $38.45 | $38.88 | $38.44 | $38.88 | $35.91 | 778,094 |
| 2020-01-15 | $38.61 | $38.84 | $38.59 | $38.77 | $35.81 | 1,309,009 |
| 2020-01-14 | $39.24 | $39.41 | $39.17 | $39.21 | $36.22 | 588,536 |
| 2020-01-13 | $39.22 | $39.64 | $39.17 | $39.62 | $36.59 | 649,271 |
| 2020-01-10 | $39.13 | $39.24 | $39.02 | $39.15 | $36.16 | 715,515 |
| 2020-01-09 | $39.49 | $39.65 | $39.40 | $39.61 | $36.58 | 680,776 |
| 2020-01-08 | $39.36 | $39.83 | $39.35 | $39.69 | $36.66 | 649,766 |
| 2020-01-07 | $39.67 | $39.85 | $39.64 | $39.73 | $36.70 | 345,485 |
| 2020-01-06 | $39.65 | $39.92 | $39.63 | $39.91 | $36.86 | 288,991 |
| 2020-01-03 | $39.81 | $40.10 | $39.78 | $39.84 | $36.80 | 488,006 |
| 2020-01-02 | $40.87 | $40.88 | $40.58 | $40.84 | $37.72 | 490,650 |
| 2019-12-31 | $39.87 | $40.34 | $39.87 | $40.33 | $37.25 | 251,554 |
| 2019-12-30 | $40.50 | $40.52 | $39.97 | $39.99 | $36.94 | 355,206 |
| 2019-12-27 | $40.48 | $40.58 | $40.34 | $40.36 | $37.28 | 216,621 |
| 2019-12-26 | $39.89 | $40.26 | $39.89 | $40.26 | $37.18 | 142,518 |
| 2019-12-24 | $39.85 | $39.95 | $39.73 | $39.91 | $36.86 | 110,347 |
| 2019-12-23 | $39.85 | $39.93 | $39.70 | $39.86 | $36.82 | 368,506 |
| 2019-12-20 | $39.78 | $39.86 | $39.68 | $39.69 | $36.66 | 383,460 |
| 2019-12-19 | $39.62 | $39.67 | $39.36 | $39.40 | $36.39 | 341,734 |
| 2019-12-18 | $39.92 | $39.92 | $39.68 | $39.82 | $36.78 | 316,416 |
| 2019-12-17 | $39.93 | $40.03 | $39.55 | $39.66 | $36.63 | 802,774 |
| 2019-12-16 | $40.25 | $40.44 | $40.11 | $40.15 | $37.08 | 496,879 |
| 2019-12-13 | $40.00 | $40.38 | $39.80 | $39.96 | $36.91 | 583,684 |
| 2019-12-12 | $39.32 | $39.68 | $39.29 | $39.53 | $36.51 | 725,269 |
| 2019-12-11 | $38.71 | $39.22 | $38.68 | $39.19 | $36.20 | 394,444 |
| 2019-12-10 | $38.70 | $38.84 | $38.52 | $38.77 | $35.81 | 581,011 |
| 2019-12-09 | $38.80 | $38.82 | $38.59 | $38.76 | $35.80 | 637,695 |
| 2019-12-06 | $38.86 | $38.90 | $38.70 | $38.74 | $35.78 | 423,049 |
| 2019-12-05 | $38.42 | $38.60 | $38.31 | $38.58 | $35.63 | 721,185 |
| 2019-12-04 | $38.26 | $38.48 | $38.19 | $38.38 | $35.45 | 654,419 |
| 2019-12-03 | $37.47 | $38.03 | $37.46 | $38.02 | $35.12 | 1,110,294 |
| 2019-12-02 | $38.20 | $38.24 | $37.94 | $38.19 | $35.27 | 773,250 |
| 2019-11-29 | $38.08 | $38.39 | $38.08 | $38.30 | $35.37 | 404,950 |
| 2019-11-27 | $39.04 | $39.04 | $38.70 | $38.97 | $35.99 | 474,048 |
| 2019-11-26 | $38.43 | $38.74 | $38.34 | $38.65 | $35.70 | 683,246 |
| 2019-11-25 | $37.53 | $37.71 | $37.48 | $37.62 | $34.75 | 425,369 |
| 2019-11-22 | $37.31 | $37.40 | $37.16 | $37.36 | $34.51 | 468,486 |
| 2019-11-21 | $36.86 | $37.10 | $36.71 | $36.99 | $34.16 | 464,354 |
| 2019-11-20 | $36.75 | $37.17 | $36.75 | $36.92 | $34.10 | 565,977 |
| 2019-11-19 | $37.58 | $37.59 | $37.18 | $37.42 | $34.56 | 660,058 |
| 2019-11-18 | $37.33 | $37.46 | $37.30 | $37.40 | $34.54 | 360,058 |
| 2019-11-15 | $37.13 | $37.35 | $37.13 | $37.31 | $34.46 | 462,749 |
| 2019-11-14 | $36.85 | $37.19 | $36.82 | $37.16 | $34.32 | 524,759 |
| 2019-11-13 | $37.16 | $37.28 | $36.99 | $37.25 | $34.40 | 531,940 |
| 2019-11-12 | $36.94 | $36.98 | $36.77 | $36.79 | $33.98 | 784,807 |
| 2019-11-11 | $36.37 | $36.86 | $36.34 | $36.84 | $34.03 | 748,645 |
| 2019-11-08 | $36.56 | $36.79 | $36.48 | $36.79 | $33.98 | 748,894 |
| 2019-11-07 | $37.02 | $37.09 | $36.89 | $36.96 | $34.14 | 414,912 |
| 2019-11-06 | $36.57 | $36.94 | $36.50 | $36.93 | $34.11 | 592,399 |
| 2019-11-05 | $36.87 | $37.11 | $36.84 | $37.03 | $34.20 | 820,271 |
| 2019-11-04 | $37.08 | $37.18 | $37.04 | $37.10 | $34.27 | 313,287 |
| 2019-11-01 | $36.76 | $36.94 | $36.69 | $36.89 | $34.07 | 328,421 |
| 2019-10-31 | $36.60 | $36.67 | $36.32 | $36.50 | $33.71 | 434,679 |
| 2019-10-30 | $36.93 | $36.95 | $36.59 | $36.86 | $34.04 | 1,088,544 |
| 2019-10-29 | $37.03 | $37.14 | $36.77 | $36.82 | $34.01 | 1,145,209 |
| 2019-10-28 | $36.72 | $36.81 | $36.47 | $36.52 | $33.73 | 642,100 |
| 2019-10-25 | $36.23 | $36.57 | $36.20 | $36.34 | $33.56 | 548,177 |
| 2019-10-24 | $36.37 | $36.39 | $35.90 | $36.01 | $33.26 | 787,226 |
| 2019-10-23 | $35.72 | $35.92 | $35.57 | $35.75 | $33.02 | 654,155 |
| 2019-10-22 | $35.26 | $35.33 | $34.96 | $34.99 | $32.32 | 473,294 |
| 2019-10-21 | $35.53 | $35.57 | $35.26 | $35.29 | $32.59 | 426,847 |
| 2019-10-18 | $35.03 | $35.12 | $34.79 | $34.97 | $32.30 | 373,021 |
| 2019-10-17 | $35.13 | $35.26 | $34.87 | $34.94 | $32.27 | 598,125 |
| 2019-10-16 | $34.83 | $35.12 | $34.68 | $34.96 | $32.29 | 538,289 |
| 2019-10-15 | $34.65 | $35.02 | $34.47 | $34.79 | $32.13 | 846,327 |
| 2019-10-14 | $34.16 | $34.45 | $34.09 | $34.17 | $31.56 | 587,572 |
| 2019-10-11 | $34.21 | $34.44 | $33.89 | $33.90 | $31.31 | 803,692 |
| 2019-10-10 | $32.95 | $33.31 | $32.85 | $33.23 | $30.69 | 718,968 |
| 2019-10-09 | $32.45 | $32.61 | $32.28 | $32.53 | $30.05 | 447,752 |
| 2019-10-08 | $31.95 | $32.23 | $31.83 | $32.02 | $29.57 | 731,944 |
| 2019-10-07 | $32.70 | $32.94 | $32.67 | $32.73 | $30.23 | 536,917 |
| 2019-10-04 | $32.60 | $33.10 | $32.57 | $33.10 | $30.57 | 515,359 |
| 2019-10-03 | $32.67 | $33.02 | $32.40 | $32.84 | $30.33 | 610,290 |
| 2019-10-02 | $33.28 | $33.28 | $32.63 | $32.69 | $30.19 | 873,324 |
| 2019-10-01 | $34.34 | $34.46 | $33.70 | $33.77 | $31.19 | 985,012 |
| 2019-09-30 | $34.35 | $34.62 | $34.28 | $34.36 | $31.74 | 799,132 |
| 2019-09-27 | $34.04 | $34.37 | $33.84 | $34.08 | $31.48 | 1,221,758 |
| 2019-09-26 | $33.64 | $33.95 | $33.64 | $33.90 | $31.31 | 945,022 |
| 2019-09-25 | $33.11 | $33.40 | $32.98 | $33.37 | $30.82 | 463,007 |
| 2019-09-24 | $33.72 | $33.82 | $33.43 | $33.43 | $30.88 | 603,638 |
| 2019-09-23 | $33.57 | $33.80 | $33.54 | $33.69 | $31.12 | 311,273 |
| 2019-09-20 | $34.61 | $34.69 | $33.92 | $33.93 | $31.34 | 640,867 |
| 2019-09-19 | $34.42 | $34.65 | $34.24 | $34.24 | $31.62 | 329,229 |
| 2019-09-18 | $33.95 | $34.20 | $33.82 | $34.05 | $31.45 | 331,501 |
| 2019-09-17 | $33.77 | $34.11 | $33.74 | $34.08 | $31.48 | 725,531 |
| 2019-09-16 | $34.78 | $34.78 | $34.13 | $34.26 | $31.64 | 632,358 |
| 2019-09-13 | $35.44 | $35.50 | $35.09 | $35.21 | $32.52 | 684,906 |
| 2019-09-12 | $34.67 | $34.94 | $34.54 | $34.77 | $32.11 | 447,791 |
| 2019-09-11 | $34.32 | $34.50 | $34.16 | $34.50 | $31.86 | 378,130 |
| 2019-09-10 | $33.81 | $33.99 | $33.63 | $33.99 | $31.39 | 336,257 |
| 2019-09-09 | $33.91 | $33.91 | $33.64 | $33.74 | $31.16 | 277,651 |
| 2019-09-06 | $33.86 | $33.95 | $33.74 | $33.82 | $31.24 | 429,488 |
| 2019-09-05 | $34.07 | $34.11 | $33.59 | $33.71 | $31.14 | 760,767 |
| 2019-09-04 | $33.91 | $34.12 | $33.85 | $34.02 | $31.22 | 264,428 |
| 2019-09-03 | $33.59 | $33.64 | $33.18 | $33.59 | $30.82 | 553,273 |
| 2019-08-30 | $33.98 | $34.00 | $33.38 | $33.62 | $30.85 | 387,966 |
| 2019-08-29 | $33.17 | $33.58 | $33.15 | $33.51 | $30.75 | 696,048 |
| 2019-08-28 | $32.26 | $32.67 | $32.14 | $32.53 | $29.85 | 1,631,701 |
| 2019-08-27 | $32.53 | $32.96 | $32.53 | $32.69 | $30.00 | 1,663,022 |
| 2019-08-26 | $32.62 | $32.94 | $32.52 | $32.80 | $30.10 | 856,397 |
| 2019-08-23 | $32.49 | $33.28 | $32.36 | $32.85 | $30.14 | 1,892,584 |
| 2019-08-22 | $31.99 | $32.25 | $31.66 | $32.19 | $29.54 | 766,013 |
| 2019-08-21 | $32.65 | $32.67 | $32.24 | $32.30 | $29.64 | 444,442 |
| 2019-08-20 | $31.89 | $31.89 | $31.60 | $31.62 | $29.01 | 318,983 |
| 2019-08-19 | $32.47 | $32.48 | $32.12 | $32.21 | $29.55 | 265,100 |
| 2019-08-16 | $31.57 | $32.15 | $31.57 | $32.01 | $29.37 | 516,671 |
| 2019-08-15 | $31.72 | $31.90 | $31.44 | $31.61 | $29.00 | 369,378 |
| 2019-08-14 | $32.05 | $32.19 | $31.70 | $31.71 | $29.10 | 417,408 |
| 2019-08-13 | $32.10 | $32.93 | $31.92 | $32.58 | $29.89 | 453,421 |
| 2019-08-12 | $31.99 | $32.20 | $31.84 | $31.95 | $29.32 | 250,900 |
| 2019-08-09 | $32.09 | $32.20 | $31.86 | $32.09 | $29.44 | 332,511 |
| 2019-08-08 | $32.00 | $32.46 | $31.99 | $32.44 | $29.77 | 322,378 |
| 2019-08-07 | $31.22 | $31.68 | $31.10 | $31.61 | $29.00 | 600,050 |
| 2019-08-06 | $31.39 | $31.53 | $31.16 | $31.50 | $28.90 | 375,983 |
| 2019-08-05 | $31.46 | $31.51 | $31.15 | $31.30 | $28.72 | 409,357 |
| 2019-08-02 | $32.17 | $32.18 | $31.80 | $31.98 | $29.34 | 481,606 |
| 2019-08-01 | $33.08 | $33.31 | $32.57 | $32.65 | $29.96 | 399,283 |
| 2019-07-31 | $33.57 | $33.72 | $33.12 | $33.36 | $30.61 | 680,858 |
| 2019-07-30 | $32.75 | $33.17 | $32.71 | $33.17 | $30.44 | 621,654 |
| 2019-07-29 | $33.49 | $33.52 | $33.20 | $33.28 | $30.54 | 281,171 |
| 2019-07-26 | $33.42 | $33.56 | $33.37 | $33.49 | $30.73 | 305,081 |
| 2019-07-25 | $32.93 | $33.41 | $32.79 | $33.07 | $30.34 | 466,869 |
| 2019-07-24 | $32.66 | $32.96 | $32.64 | $32.96 | $30.24 | 260,337 |
| 2019-07-23 | $32.89 | $33.07 | $32.87 | $33.01 | $30.29 | 252,405 |
| 2019-07-22 | $33.38 | $33.44 | $32.99 | $33.00 | $30.28 | 256,190 |
| 2019-07-19 | $32.98 | $33.18 | $32.92 | $33.02 | $30.30 | 212,152 |
| 2019-07-18 | $33.05 | $33.15 | $32.88 | $33.15 | $30.42 | 286,126 |
| 2019-07-17 | $33.48 | $33.53 | $33.07 | $33.17 | $30.44 | 435,772 |
| 2019-07-16 | $33.53 | $33.89 | $33.52 | $33.69 | $30.91 | 477,938 |
| 2019-07-15 | $33.47 | $33.98 | $33.17 | $33.41 | $30.66 | 1,007,897 |
| 2019-07-12 | $33.56 | $33.60 | $33.27 | $33.30 | $30.55 | 364,603 |
| 2019-07-11 | $33.21 | $33.22 | $33.07 | $33.19 | $30.45 | 276,152 |
| 2019-07-10 | $33.18 | $33.25 | $32.93 | $32.97 | $30.25 | 207,035 |
| 2019-07-09 | $32.69 | $33.04 | $32.69 | $33.00 | $30.28 | 332,362 |
| 2019-07-08 | $32.99 | $33.19 | $32.80 | $32.99 | $30.27 | 358,982 |
| 2019-07-05 | $33.75 | $33.78 | $33.44 | $33.61 | $30.84 | 320,055 |
| 2019-07-03 | $33.41 | $33.61 | $33.35 | $33.61 | $30.84 | 163,613 |
| 2019-07-02 | $33.18 | $33.30 | $33.02 | $33.22 | $30.48 | 320,750 |
| 2019-07-01 | $33.44 | $33.46 | $33.02 | $33.15 | $30.42 | 383,615 |
| 2019-06-28 | $32.49 | $32.77 | $32.49 | $32.75 | $30.05 | 545,758 |
| 2019-06-27 | $32.60 | $32.69 | $32.49 | $32.60 | $29.91 | 291,259 |
| 2019-06-26 | $32.40 | $32.58 | $32.36 | $32.38 | $29.71 | 507,641 |
| 2019-06-25 | $32.28 | $32.41 | $32.15 | $32.15 | $29.50 | 332,697 |
| 2019-06-24 | $32.12 | $32.28 | $32.06 | $32.19 | $29.54 | 333,418 |
| 2019-06-21 | $32.42 | $32.51 | $32.32 | $32.40 | $29.73 | 338,535 |
| 2019-06-20 | $32.76 | $32.88 | $32.59 | $32.80 | $30.10 | 428,085 |
| 2019-06-19 | $32.09 | $32.11 | $31.83 | $32.01 | $29.37 | 424,848 |
| 2019-06-18 | $31.84 | $32.19 | $31.81 | $32.03 | $29.39 | 340,810 |
| 2019-06-17 | $31.69 | $31.96 | $31.68 | $31.82 | $29.20 | 343,877 |
| 2019-06-14 | $31.93 | $32.03 | $31.69 | $31.97 | $29.33 | 295,779 |
| 2019-06-13 | $32.33 | $32.37 | $32.13 | $32.25 | $29.59 | 493,175 |
| 2019-06-12 | $31.73 | $31.83 | $31.54 | $31.72 | $29.11 | 567,622 |
| 2019-06-11 | $33.05 | $33.05 | $32.18 | $32.28 | $29.62 | 677,379 |
| 2019-06-10 | $32.40 | $32.59 | $32.38 | $32.52 | $29.84 | 332,718 |
| 2019-06-07 | $32.41 | $32.67 | $32.39 | $32.58 | $29.89 | 402,053 |
| 2019-06-06 | $32.37 | $32.45 | $32.12 | $32.29 | $29.63 | 382,383 |
| 2019-06-05 | $32.39 | $32.42 | $32.07 | $32.38 | $29.71 | 373,126 |
| 2019-06-04 | $32.48 | $32.53 | $32.19 | $32.37 | $29.70 | 669,149 |
| 2019-06-03 | $31.43 | $31.61 | $31.28 | $31.52 | $28.92 | 529,890 |
| 2019-05-31 | $31.23 | $31.41 | $31.20 | $31.35 | $28.77 | 543,024 |
| 2019-05-30 | $31.53 | $31.83 | $31.50 | $31.75 | $29.13 | 442,107 |
| 2019-05-29 | $30.90 | $31.25 | $30.86 | $31.24 | $28.66 | 470,931 |
| 2019-05-28 | $31.92 | $31.96 | $31.44 | $31.44 | $28.85 | 389,654 |
| 2019-05-24 | $32.07 | $32.09 | $31.68 | $31.83 | $29.21 | 350,491 |
| 2019-05-23 | $31.69 | $31.83 | $31.49 | $31.60 | $29.00 | 479,554 |
| 2019-05-22 | $31.96 | $32.33 | $31.89 | $32.08 | $29.44 | 562,116 |
| 2019-05-21 | $32.11 | $32.27 | $32.03 | $32.09 | $29.44 | 334,556 |
| 2019-05-20 | $31.97 | $32.24 | $31.83 | $31.92 | $29.29 | 463,513 |
| 2019-05-17 | $32.04 | $32.23 | $31.94 | $31.97 | $29.33 | 499,030 |
| 2019-05-16 | $32.02 | $32.56 | $32.02 | $32.39 | $29.72 | 500,849 |
| 2019-05-15 | $31.68 | $32.27 | $31.63 | $32.13 | $29.48 | 590,141 |
| 2019-05-14 | $31.90 | $32.26 | $31.87 | $32.10 | $29.45 | 433,764 |
| 2019-05-13 | $31.51 | $31.80 | $31.51 | $31.66 | $29.05 | 925,845 |
| 2019-05-10 | $32.22 | $32.52 | $32.03 | $32.43 | $29.76 | 592,520 |
| 2019-05-09 | $32.01 | $32.60 | $32.00 | $32.56 | $29.88 | 461,300 |
| 2019-05-08 | $32.66 | $32.91 | $32.56 | $32.75 | $30.05 | 495,699 |
| 2019-05-07 | $32.99 | $33.18 | $32.75 | $32.90 | $30.19 | 913,551 |
| 2019-05-06 | $33.66 | $34.14 | $33.60 | $34.13 | $31.32 | 490,846 |
| 2019-05-03 | $33.89 | $34.27 | $33.89 | $34.23 | $31.41 | 427,794 |
| 2019-05-02 | $33.78 | $33.99 | $33.66 | $33.94 | $31.14 | 436,872 |
| 2019-05-01 | $33.86 | $33.95 | $33.33 | $33.34 | $30.59 | 398,574 |
| 2019-04-30 | $33.48 | $33.79 | $33.30 | $33.65 | $30.88 | 533,158 |
| 2019-04-29 | $33.08 | $33.31 | $32.97 | $33.29 | $30.55 | 249,889 |
| 2019-04-26 | $32.76 | $32.97 | $32.65 | $32.81 | $30.11 | 355,497 |
| 2019-04-25 | $32.98 | $33.02 | $32.65 | $32.87 | $30.16 | 529,226 |
| 2019-04-24 | $33.94 | $34.01 | $33.59 | $33.76 | $30.98 | 287,174 |
| 2019-04-23 | $33.82 | $33.97 | $33.43 | $33.53 | $30.77 | 547,962 |
| 2019-04-22 | $33.72 | $33.98 | $33.60 | $33.81 | $31.02 | 261,697 |
| 2019-04-18 | $34.04 | $34.25 | $33.85 | $33.87 | $31.08 | 455,680 |
| 2019-04-17 | $33.59 | $33.61 | $33.40 | $33.49 | $30.73 | 224,554 |
| 2019-04-16 | $33.46 | $33.48 | $33.24 | $33.33 | $30.58 | 316,304 |
| 2019-04-15 | $32.99 | $33.13 | $32.87 | $33.11 | $30.38 | 251,162 |
| 2019-04-12 | $33.06 | $33.23 | $32.94 | $33.01 | $30.29 | 275,256 |
| 2019-04-11 | $32.56 | $32.91 | $32.49 | $32.73 | $30.03 | 301,138 |
| 2019-04-10 | $32.24 | $32.29 | $32.13 | $32.16 | $29.51 | 350,740 |
| 2019-04-09 | $32.12 | $32.52 | $32.12 | $32.31 | $29.65 | 339,534 |
| 2019-04-08 | $32.57 | $32.62 | $32.37 | $32.59 | $29.90 | 390,796 |
| 2019-04-05 | $32.75 | $32.98 | $32.69 | $32.87 | $30.16 | 413,869 |
| 2019-04-04 | $32.50 | $32.57 | $32.31 | $32.44 | $29.77 | 319,623 |
| 2019-04-03 | $32.63 | $32.77 | $32.55 | $32.63 | $29.94 | 610,196 |
| 2019-04-02 | $31.56 | $31.80 | $31.54 | $31.76 | $29.14 | 292,699 |
| 2019-04-01 | $31.58 | $31.86 | $31.48 | $31.79 | $29.17 | 462,408 |
| 2019-03-29 | $31.12 | $31.17 | $30.90 | $31.00 | $28.44 | 433,215 |
| 2019-03-28 | $30.25 | $30.34 | $29.97 | $30.26 | $27.77 | 536,201 |
| 2019-03-27 | $30.28 | $30.39 | $29.95 | $30.29 | $27.79 | 488,366 |
| 2019-03-26 | $30.38 | $30.61 | $30.11 | $30.26 | $27.77 | 453,472 |
| 2019-03-25 | $30.64 | $30.88 | $30.54 | $30.83 | $28.29 | 469,001 |
| 2019-03-22 | $31.01 | $31.08 | $30.47 | $30.48 | $27.97 | 475,497 |
| 2019-03-21 | $31.26 | $31.47 | $31.23 | $31.38 | $28.79 | 522,382 |
| 2019-03-20 | $31.57 | $31.84 | $31.31 | $31.63 | $29.02 | 582,615 |
| 2019-03-19 | $31.64 | $31.76 | $31.34 | $31.42 | $28.83 | 615,516 |
| 2019-03-18 | $31.39 | $31.58 | $31.36 | $31.58 | $28.98 | 334,117 |
| 2019-03-15 | $31.71 | $31.86 | $31.50 | $31.62 | $29.01 | 592,159 |
| 2019-03-14 | $31.12 | $31.15 | $30.90 | $30.90 | $28.35 | 414,273 |
| 2019-03-13 | $31.56 | $31.59 | $31.15 | $31.20 | $28.09 | 443,642 |
| 2019-03-12 | $31.34 | $31.34 | $31.05 | $31.09 | $27.99 | 541,641 |
| 2019-03-11 | $31.03 | $31.41 | $31.00 | $31.39 | $28.26 | 425,024 |
| 2019-03-08 | $30.65 | $31.05 | $30.59 | $31.05 | $27.95 | 571,772 |
| 2019-03-07 | $30.86 | $31.11 | $30.66 | $30.91 | $27.83 | 769,947 |
| 2019-03-06 | $31.94 | $31.94 | $31.44 | $31.50 | $28.36 | 589,000 |
| 2019-03-05 | $31.92 | $32.09 | $31.80 | $31.89 | $28.71 | 574,220 |
| 2019-03-04 | $31.91 | $31.99 | $31.64 | $31.96 | $28.77 | 500,832 |
| 2019-03-01 | $32.22 | $32.35 | $32.00 | $32.11 | $28.91 | 516,958 |
| 2019-02-28 | $31.81 | $31.81 | $31.41 | $31.74 | $28.58 | 429,589 |
| 2019-02-27 | $31.28 | $31.53 | $31.16 | $31.40 | $28.27 | 484,382 |
| 2019-02-26 | $31.29 | $31.59 | $31.21 | $31.39 | $28.26 | 297,654 |
| 2019-02-25 | $31.33 | $31.48 | $31.27 | $31.34 | $28.22 | 818,485 |
| 2019-02-22 | $31.38 | $31.47 | $31.13 | $31.27 | $28.15 | 374,152 |
| 2019-02-21 | $31.45 | $31.56 | $31.38 | $31.51 | $28.37 | 463,459 |
| 2019-02-20 | $31.33 | $31.53 | $31.29 | $31.45 | $28.31 | 418,409 |
| 2019-02-19 | $30.90 | $31.21 | $30.82 | $31.07 | $27.97 | 503,402 |
| 2019-02-15 | $30.37 | $30.51 | $30.29 | $30.51 | $27.47 | 462,712 |
| 2019-02-14 | $30.28 | $30.43 | $30.16 | $30.34 | $27.31 | 569,350 |
| 2019-02-13 | $30.76 | $30.80 | $30.46 | $30.50 | $27.46 | 425,067 |
| 2019-02-12 | $30.10 | $30.52 | $30.10 | $30.43 | $27.40 | 466,612 |
| 2019-02-11 | $30.07 | $30.26 | $30.03 | $30.25 | $27.23 | 465,731 |
| 2019-02-08 | $29.79 | $29.99 | $29.58 | $29.97 | $26.98 | 610,811 |
| 2019-02-07 | $30.14 | $30.18 | $29.66 | $29.78 | $26.81 | 893,131 |
| 2019-02-06 | $30.51 | $30.58 | $30.11 | $30.14 | $27.13 | 968,931 |
| 2019-02-05 | $29.96 | $29.96 | $29.60 | $29.87 | $26.89 | 792,804 |
| 2019-02-04 | $29.50 | $29.73 | $29.33 | $29.70 | $26.74 | 1,087,286 |
| 2019-02-01 | $29.12 | $29.52 | $28.96 | $29.21 | $26.30 | 647,870 |
| 2019-01-31 | $28.63 | $28.85 | $28.57 | $28.84 | $25.96 | 723,077 |
| 2019-01-30 | $28.71 | $29.19 | $28.66 | $29.06 | $26.16 | 379,419 |
| 2019-01-29 | $29.12 | $29.20 | $28.89 | $28.96 | $26.07 | 529,950 |
| 2019-01-28 | $28.90 | $29.36 | $28.85 | $29.31 | $26.39 | 561,754 |
| 2019-01-25 | $29.30 | $29.31 | $29.00 | $29.07 | $26.17 | 607,610 |
| 2019-01-24 | $28.23 | $28.47 | $28.21 | $28.32 | $25.50 | 428,304 |
| 2019-01-23 | $28.99 | $28.99 | $28.20 | $28.33 | $25.51 | 894,597 |
| 2019-01-22 | $28.51 | $28.87 | $28.27 | $28.73 | $25.87 | 1,123,869 |
| 2019-01-18 | $28.71 | $28.92 | $28.51 | $28.82 | $25.95 | 594,009 |
| 2019-01-17 | $28.04 | $28.22 | $27.98 | $28.19 | $25.38 | 858,588 |
| 2019-01-16 | $28.19 | $28.35 | $28.01 | $28.03 | $25.24 | 581,910 |
| 2019-01-15 | $28.05 | $28.19 | $27.92 | $28.09 | $25.29 | 660,105 |
| 2019-01-14 | $27.88 | $28.44 | $27.85 | $28.24 | $25.42 | 848,546 |
| 2019-01-11 | $27.97 | $28.31 | $27.89 | $28.09 | $25.29 | 905,190 |
| 2019-01-10 | $28.16 | $28.35 | $28.10 | $28.31 | $25.49 | 608,605 |
| 2019-01-09 | $28.31 | $28.40 | $27.95 | $28.12 | $25.32 | 518,985 |
| 2019-01-08 | $27.69 | $27.74 | $27.31 | $27.51 | $24.77 | 548,629 |
| 2019-01-07 | $27.07 | $27.51 | $26.93 | $27.35 | $24.62 | 837,329 |
| 2019-01-04 | $27.05 | $27.62 | $26.93 | $27.55 | $24.80 | 951,089 |
| 2019-01-03 | $26.19 | $26.31 | $25.81 | $26.05 | $23.45 | 814,013 |
| 2019-01-02 | $26.03 | $26.50 | $25.99 | $26.39 | $23.76 | 742,726 |
| 2018-12-31 | $26.32 | $26.37 | $26.09 | $26.35 | $23.72 | 497,977 |
| 2018-12-28 | $26.55 | $26.55 | $26.23 | $26.30 | $23.68 | 1,096,264 |
| 2018-12-27 | $25.13 | $25.79 | $25.10 | $25.78 | $23.21 | 985,298 |
| 2018-12-26 | $25.06 | $25.94 | $24.91 | $25.93 | $23.34 | 823,008 |
| 2018-12-24 | $25.52 | $25.55 | $25.03 | $25.04 | $22.54 | 625,479 |
| 2018-12-21 | $25.62 | $25.75 | $25.17 | $25.20 | $22.69 | 2,342,070 |
| 2018-12-20 | $25.07 | $25.23 | $24.62 | $24.92 | $22.44 | 1,164,938 |
| 2018-12-19 | $25.80 | $26.06 | $24.96 | $25.10 | $22.60 | 1,680,314 |
| 2018-12-18 | $25.65 | $25.71 | $25.43 | $25.54 | $22.99 | 1,392,300 |
| 2018-12-17 | $25.64 | $25.70 | $25.10 | $25.19 | $22.68 | 1,122,076 |
| 2018-12-14 | $25.43 | $25.75 | $25.43 | $25.50 | $22.96 | 1,017,949 |
| 2018-12-13 | $26.45 | $26.46 | $25.52 | $25.59 | $23.04 | 1,219,915 |
| 2018-12-12 | $25.69 | $25.81 | $25.43 | $25.45 | $22.91 | 815,090 |
| 2018-12-11 | $25.89 | $25.95 | $25.07 | $25.10 | $22.60 | 1,657,348 |
| 2018-12-10 | $25.64 | $25.72 | $24.95 | $25.30 | $22.78 | 1,161,855 |
| 2018-12-07 | $26.59 | $26.84 | $25.70 | $25.76 | $23.19 | 1,123,640 |
| 2018-12-06 | $25.62 | $26.05 | $25.39 | $26.05 | $23.45 | 1,397,398 |
| 2018-12-04 | $27.66 | $27.77 | $26.83 | $26.83 | $24.15 | 785,053 |
| 2018-12-03 | $28.64 | $28.69 | $28.24 | $28.39 | $25.56 | 752,057 |
| 2018-11-30 | $27.72 | $27.83 | $27.49 | $27.66 | $24.90 | 839,230 |
| 2018-11-29 | $28.32 | $28.55 | $28.08 | $28.30 | $25.48 | 885,288 |
| 2018-11-28 | $27.88 | $28.37 | $27.49 | $28.25 | $25.43 | 906,782 |
| 2018-11-27 | $27.63 | $27.94 | $27.48 | $27.80 | $25.03 | 743,622 |
| 2018-11-26 | $28.09 | $28.24 | $27.93 | $28.13 | $25.33 | 673,792 |
| 2018-11-23 | $27.34 | $27.88 | $27.33 | $27.74 | $24.97 | 402,616 |
| 2018-11-21 | $27.56 | $27.79 | $27.45 | $27.48 | $24.74 | 761,862 |
| 2018-11-20 | $27.34 | $27.66 | $27.19 | $27.26 | $24.54 | 1,070,143 |
| 2018-11-19 | $27.57 | $27.79 | $27.49 | $27.64 | $24.88 | 1,267,453 |
| 2018-11-16 | $27.75 | $27.94 | $27.51 | $27.86 | $25.08 | 1,110,106 |
| 2018-11-15 | $28.20 | $28.54 | $27.82 | $28.45 | $25.61 | 981,107 |
| 2018-11-14 | $29.47 | $29.58 | $28.74 | $28.96 | $26.07 | 852,454 |
| 2018-11-13 | $28.93 | $29.36 | $28.89 | $28.94 | $26.05 | 682,027 |
| 2018-11-12 | $29.00 | $29.21 | $28.85 | $28.95 | $26.06 | 478,058 |
| 2018-11-09 | $29.46 | $29.58 | $29.15 | $29.38 | $26.45 | 449,293 |
| 2018-11-08 | $30.10 | $30.20 | $29.59 | $29.70 | $26.74 | 528,647 |
| 2018-11-07 | $29.99 | $30.52 | $29.79 | $30.45 | $27.41 | 983,492 |
| 2018-11-06 | $29.25 | $29.52 | $29.14 | $29.29 | $26.37 | 1,272,804 |
| 2018-11-05 | $30.31 | $30.40 | $30.07 | $30.24 | $27.22 | 439,738 |
| 2018-11-02 | $30.39 | $30.51 | $30.12 | $30.38 | $27.35 | 980,469 |
| 2018-11-01 | $30.04 | $30.24 | $29.90 | $30.17 | $27.16 | 1,021,010 |
| 2018-10-31 | $29.77 | $30.16 | $29.72 | $29.78 | $26.81 | 1,609,839 |
| 2018-10-30 | $28.34 | $29.30 | $28.30 | $29.24 | $26.32 | 1,675,966 |
| 2018-10-29 | $28.37 | $28.50 | $27.40 | $27.69 | $24.93 | 1,338,216 |
| 2018-10-26 | $27.73 | $28.06 | $27.18 | $27.86 | $25.08 | 1,207,317 |
| 2018-10-25 | $27.29 | $27.44 | $27.12 | $27.17 | $24.46 | 814,598 |
| 2018-10-24 | $27.42 | $27.42 | $26.58 | $26.58 | $23.93 | 806,280 |
| 2018-10-23 | $27.21 | $27.66 | $27.07 | $27.53 | $24.79 | 938,660 |
| 2018-10-22 | $28.07 | $28.09 | $27.72 | $27.75 | $24.98 | 751,364 |
| 2018-10-19 | $28.40 | $28.53 | $27.97 | $28.30 | $25.48 | 1,301,995 |
| 2018-10-18 | $29.42 | $29.54 | $28.45 | $28.48 | $25.64 | 1,179,700 |
| 2018-10-17 | $30.79 | $30.79 | $30.33 | $30.40 | $27.37 | 598,901 |
| 2018-10-16 | $31.29 | $31.34 | $31.16 | $31.30 | $28.18 | 426,664 |
| 2018-10-15 | $30.76 | $31.22 | $30.65 | $31.00 | $27.91 | 736,827 |
| 2018-10-12 | $30.58 | $30.61 | $30.08 | $30.39 | $27.36 | 508,918 |
| 2018-10-11 | $30.79 | $30.94 | $30.16 | $30.30 | $27.28 | 1,103,736 |
| 2018-10-10 | $31.67 | $31.67 | $30.99 | $30.99 | $27.90 | 732,126 |
| 2018-10-09 | $31.90 | $32.21 | $31.84 | $31.99 | $28.80 | 642,107 |
| 2018-10-08 | $32.01 | $32.18 | $31.80 | $32.17 | $28.96 | 565,692 |
| 2018-10-05 | $32.61 | $32.64 | $32.17 | $32.30 | $29.08 | 711,824 |
| 2018-10-04 | $32.99 | $33.01 | $32.40 | $32.58 | $29.33 | 863,929 |
| 2018-10-03 | $33.02 | $33.16 | $32.88 | $32.94 | $29.66 | 1,192,484 |
| 2018-10-02 | $32.68 | $32.72 | $32.42 | $32.48 | $29.24 | 367,167 |
| 2018-10-01 | $32.83 | $32.93 | $32.76 | $32.81 | $29.54 | 451,870 |
| 2018-09-28 | $32.82 | $32.90 | $32.63 | $32.72 | $29.46 | 420,525 |
| 2018-09-27 | $33.03 | $33.29 | $33.00 | $33.01 | $29.72 | 398,039 |
| 2018-09-26 | $32.98 | $33.28 | $32.88 | $33.01 | $29.72 | 790,393 |
| 2018-09-25 | $33.10 | $33.12 | $32.95 | $33.03 | $29.74 | 397,067 |
| 2018-09-24 | $33.18 | $33.19 | $32.85 | $32.87 | $29.59 | 504,795 |
| 2018-09-21 | $33.23 | $33.28 | $33.00 | $33.02 | $29.73 | 641,345 |
| 2018-09-20 | $33.36 | $33.38 | $33.05 | $33.28 | $29.96 | 1,005,242 |
| 2018-09-19 | $32.53 | $32.72 | $32.51 | $32.51 | $29.27 | 417,769 |
| 2018-09-18 | $32.32 | $32.50 | $32.28 | $32.33 | $29.11 | 356,920 |
| 2018-09-17 | $32.00 | $32.27 | $31.97 | $32.10 | $28.90 | 518,319 |
| 2018-09-14 | $31.89 | $32.10 | $31.59 | $31.80 | $28.63 | 710,942 |
| 2018-09-13 | $32.10 | $32.32 | $32.01 | $32.15 | $28.94 | 418,786 |
| 2018-09-12 | $31.99 | $32.03 | $31.76 | $31.82 | $28.65 | 636,713 |
| 2018-09-11 | $31.90 | $32.39 | $31.88 | $32.33 | $29.11 | 298,761 |
| 2018-09-10 | $32.37 | $32.38 | $32.12 | $32.29 | $29.07 | 446,425 |
| 2018-09-07 | $32.12 | $32.23 | $31.86 | $31.95 | $28.76 | 592,215 |
| 2018-09-06 | $32.90 | $33.11 | $32.71 | $32.88 | $29.60 | 474,152 |
| 2018-09-05 | $33.09 | $33.17 | $32.80 | $32.89 | $29.41 | 477,034 |
| 2018-09-04 | $32.81 | $33.02 | $32.67 | $33.02 | $29.52 | 653,648 |
| 2018-08-31 | $33.33 | $33.44 | $32.98 | $33.12 | $29.61 | 644,597 |
| 2018-08-30 | $33.81 | $33.93 | $33.63 | $33.69 | $30.12 | 450,676 |
| 2018-08-29 | $34.06 | $34.24 | $33.74 | $34.13 | $30.52 | 646,496 |
| 2018-08-28 | $33.78 | $33.85 | $33.34 | $33.35 | $29.82 | 520,883 |
| 2018-08-27 | $34.00 | $34.21 | $33.87 | $34.18 | $30.56 | 618,485 |
| 2018-08-24 | $33.51 | $33.90 | $33.49 | $33.70 | $30.13 | 803,044 |
| 2018-08-23 | $33.20 | $33.36 | $32.94 | $32.96 | $29.47 | 507,844 |
| 2018-08-22 | $33.65 | $33.70 | $33.22 | $33.37 | $29.84 | 747,572 |
| 2018-08-21 | $33.02 | $33.21 | $32.97 | $33.16 | $29.65 | 436,878 |
| 2018-08-20 | $32.80 | $32.84 | $32.65 | $32.72 | $29.25 | 539,331 |
| 2018-08-17 | $32.30 | $32.58 | $32.21 | $32.51 | $29.07 | 519,064 |
| 2018-08-16 | $31.96 | $32.34 | $31.94 | $32.08 | $28.68 | 603,196 |
| 2018-08-15 | $31.59 | $31.76 | $31.38 | $31.67 | $28.32 | 362,633 |
| 2018-08-14 | $32.02 | $32.19 | $31.94 | $32.10 | $28.70 | 423,385 |
| 2018-08-13 | $32.23 | $32.27 | $32.03 | $32.06 | $28.66 | 417,905 |
| 2018-08-10 | $32.02 | $32.30 | $31.97 | $32.10 | $28.70 | 477,089 |
| 2018-08-09 | $32.48 | $32.81 | $32.48 | $32.61 | $29.16 | 394,374 |
| 2018-08-08 | $33.44 | $33.57 | $33.37 | $33.48 | $29.93 | 349,958 |
| 2018-08-07 | $33.40 | $33.52 | $33.23 | $33.27 | $29.75 | 332,130 |
| 2018-08-06 | $33.05 | $33.24 | $32.98 | $33.10 | $29.59 | 299,576 |
| 2018-08-03 | $33.20 | $33.26 | $33.07 | $33.19 | $29.67 | 344,867 |
| 2018-08-02 | $32.80 | $32.95 | $32.68 | $32.92 | $29.43 | 769,462 |
| 2018-08-01 | $33.51 | $33.57 | $33.10 | $33.23 | $29.71 | 637,556 |
| 2018-07-31 | $34.80 | $34.83 | $34.26 | $34.29 | $30.66 | 644,624 |
| 2018-07-30 | $34.79 | $34.82 | $34.59 | $34.60 | $30.94 | 380,377 |
| 2018-07-27 | $34.70 | $34.80 | $34.49 | $34.64 | $30.97 | 615,852 |
| 2018-07-26 | $35.53 | $35.53 | $35.08 | $35.11 | $31.39 | 541,138 |
| 2018-07-25 | $35.01 | $35.22 | $34.64 | $35.18 | $31.45 | 567,139 |
| 2018-07-24 | $35.30 | $35.38 | $35.03 | $35.15 | $31.43 | 687,459 |
| 2018-07-23 | $34.81 | $35.05 | $34.80 | $34.94 | $31.24 | 359,796 |
| 2018-07-20 | $34.73 | $35.20 | $34.73 | $35.04 | $31.33 | 637,761 |
| 2018-07-19 | $35.19 | $35.39 | $35.05 | $35.31 | $31.57 | 435,056 |
| 2018-07-18 | $35.70 | $35.82 | $35.40 | $35.76 | $31.97 | 389,484 |
| 2018-07-17 | $35.38 | $35.51 | $35.27 | $35.38 | $31.63 | 943,226 |
| 2018-07-16 | $35.97 | $36.01 | $35.62 | $35.73 | $31.95 | 841,965 |
| 2018-07-13 | $35.52 | $35.69 | $35.39 | $35.48 | $31.72 | 1,024,563 |
| 2018-07-12 | $35.66 | $35.74 | $35.53 | $35.67 | $31.89 | 1,104,571 |
| 2018-07-11 | $35.47 | $35.77 | $35.21 | $35.30 | $31.56 | 1,065,674 |
| 2018-07-10 | $35.84 | $36.06 | $35.83 | $35.94 | $32.13 | 975,558 |
| 2018-07-09 | $36.08 | $36.13 | $35.92 | $36.07 | $32.25 | 1,434,252 |
| 2018-07-06 | $35.69 | $35.94 | $35.64 | $35.84 | $32.04 | 553,581 |
| 2018-07-05 | $35.82 | $35.86 | $35.57 | $35.83 | $32.04 | 435,996 |
| 2018-07-03 | $35.33 | $35.45 | $35.24 | $35.32 | $31.58 | 435,737 |
| 2018-07-02 | $35.00 | $35.16 | $34.87 | $35.15 | $31.43 | 598,548 |
| 2018-06-29 | $35.51 | $35.79 | $35.30 | $35.35 | $31.61 | 624,846 |
| 2018-06-28 | $35.28 | $35.40 | $35.06 | $35.34 | $31.60 | 1,549,329 |
| 2018-06-27 | $36.03 | $36.25 | $35.68 | $35.70 | $31.92 | 821,179 |
| 2018-06-26 | $35.88 | $36.10 | $35.78 | $36.05 | $32.23 | 574,476 |
| 2018-06-25 | $35.85 | $35.93 | $35.28 | $35.52 | $31.76 | 476,205 |
| 2018-06-22 | $36.49 | $36.50 | $36.19 | $36.41 | $32.55 | 442,702 |
| 2018-06-21 | $36.16 | $36.26 | $35.93 | $36.01 | $32.20 | 417,780 |
| 2018-06-20 | $36.87 | $36.87 | $36.57 | $36.72 | $32.83 | 367,978 |
| 2018-06-19 | $36.27 | $36.68 | $36.12 | $36.62 | $32.74 | 498,242 |
| 2018-06-18 | $36.84 | $37.27 | $36.73 | $37.26 | $33.31 | 428,478 |
| 2018-06-15 | $37.78 | $37.80 | $37.45 | $37.61 | $33.63 | 342,293 |
| 2018-06-14 | $37.89 | $38.13 | $37.81 | $37.83 | $33.82 | 398,523 |
| 2018-06-13 | $37.92 | $38.02 | $37.51 | $37.66 | $33.67 | 518,865 |
| 2018-06-12 | $38.21 | $38.23 | $37.99 | $38.11 | $34.07 | 405,032 |
| 2018-06-11 | $38.13 | $38.39 | $38.05 | $38.32 | $34.26 | 282,650 |
| 2018-06-08 | $38.05 | $38.06 | $37.71 | $38.00 | $33.98 | 313,487 |
| 2018-06-07 | $38.44 | $38.46 | $37.93 | $37.99 | $33.97 | 1,449,509 |
| 2018-06-06 | $37.92 | $38.18 | $37.80 | $38.18 | $34.14 | 402,994 |
| 2018-06-05 | $37.60 | $37.68 | $37.35 | $37.40 | $33.44 | 361,109 |
| 2018-06-04 | $37.55 | $37.55 | $37.28 | $37.41 | $33.45 | 292,699 |
| 2018-06-01 | $37.70 | $37.70 | $37.06 | $37.15 | $33.22 | 647,004 |
| 2018-05-31 | $37.30 | $37.36 | $36.85 | $36.99 | $33.07 | 1,982,496 |
| 2018-05-30 | $35.67 | $36.08 | $35.60 | $35.98 | $32.17 | 620,297 |
| 2018-05-29 | $35.43 | $35.71 | $35.15 | $35.32 | $31.58 | 799,397 |
| 2018-05-25 | $36.25 | $36.55 | $36.15 | $36.52 | $32.65 | 452,505 |
| 2018-05-24 | $37.18 | $37.19 | $36.68 | $36.91 | $33.00 | 571,587 |
| 2018-05-23 | $37.15 | $37.20 | $36.72 | $36.98 | $33.06 | 721,401 |
| 2018-05-22 | $38.01 | $38.25 | $37.75 | $37.76 | $33.76 | 763,888 |
| 2018-05-21 | $37.83 | $38.00 | $37.68 | $37.99 | $33.97 | 536,795 |
| 2018-05-18 | $37.32 | $37.75 | $37.28 | $37.73 | $33.73 | 1,057,035 |
| 2018-05-17 | $36.93 | $37.10 | $36.79 | $37.00 | $33.08 | 1,220,679 |
| 2018-05-16 | $36.41 | $36.55 | $36.29 | $36.55 | $32.68 | 399,728 |
| 2018-05-15 | $36.30 | $36.32 | $36.03 | $36.11 | $32.29 | 489,721 |
| 2018-05-14 | $36.45 | $36.48 | $36.21 | $36.26 | $32.42 | 444,859 |
| 2018-05-11 | $36.81 | $36.87 | $36.62 | $36.68 | $32.80 | 307,406 |
| 2018-05-10 | $36.59 | $36.89 | $36.59 | $36.75 | $32.86 | 793,267 |
| 2018-05-09 | $36.66 | $37.04 | $36.65 | $36.99 | $33.07 | 408,353 |
| 2018-05-08 | $35.96 | $36.51 | $35.94 | $36.48 | $32.62 | 521,807 |
| 2018-05-07 | $36.23 | $36.35 | $36.08 | $36.28 | $32.44 | 218,762 |
| 2018-05-04 | $35.80 | $36.18 | $35.76 | $36.07 | $32.25 | 310,752 |
| 2018-05-03 | $35.76 | $35.91 | $35.41 | $35.86 | $32.06 | 498,187 |
| 2018-05-02 | $36.03 | $36.03 | $35.60 | $35.64 | $31.87 | 508,295 |
| 2018-05-01 | $35.35 | $35.41 | $34.97 | $35.29 | $31.55 | 487,668 |
| 2018-04-30 | $35.30 | $35.61 | $35.30 | $35.36 | $31.61 | 496,311 |
| 2018-04-27 | $35.34 | $35.68 | $35.32 | $35.64 | $31.87 | 447,778 |
| 2018-04-26 | $35.49 | $35.66 | $35.43 | $35.59 | $31.82 | 519,160 |
| 2018-04-25 | $35.60 | $35.61 | $35.24 | $35.53 | $31.77 | 945,351 |
| 2018-04-24 | $34.83 | $34.91 | $34.33 | $34.56 | $30.90 | 1,070,436 |
| 2018-04-23 | $35.24 | $35.38 | $35.00 | $35.11 | $31.39 | 600,215 |
| 2018-04-20 | $35.54 | $35.61 | $35.19 | $35.34 | $31.60 | 924,998 |
| 2018-04-19 | $34.86 | $34.89 | $34.30 | $34.46 | $30.81 | 500,083 |
| 2018-04-18 | $34.41 | $34.65 | $34.41 | $34.59 | $30.93 | 425,013 |
| 2018-04-17 | $33.97 | $34.08 | $33.83 | $33.88 | $30.29 | 457,363 |
| 2018-04-16 | $34.09 | $34.16 | $33.99 | $34.08 | $30.47 | 320,507 |
| 2018-04-13 | $33.89 | $34.09 | $33.70 | $33.79 | $30.21 | 459,241 |
| 2018-04-12 | $33.73 | $34.03 | $33.73 | $33.89 | $30.30 | 398,267 |
| 2018-04-11 | $33.74 | $33.97 | $33.62 | $33.64 | $30.08 | 659,871 |
| 2018-04-10 | $34.03 | $34.06 | $33.78 | $33.96 | $30.36 | 527,233 |
| 2018-04-09 | $34.16 | $34.32 | $33.85 | $33.87 | $30.28 | 983,401 |
| 2018-04-06 | $33.93 | $34.22 | $33.79 | $33.95 | $30.35 | 1,236,637 |
| 2018-04-05 | $34.10 | $34.39 | $34.07 | $34.29 | $30.66 | 606,598 |
| 2018-04-04 | $33.43 | $34.01 | $33.41 | $33.96 | $30.36 | 541,553 |
| 2018-04-03 | $34.03 | $34.15 | $33.75 | $34.02 | $30.42 | 654,155 |
| 2018-04-02 | $33.96 | $34.05 | $33.07 | $33.39 | $29.85 | 484,818 |
| 2018-03-29 | $34.16 | $34.27 | $33.88 | $34.02 | $30.42 | 516,219 |
| 2018-03-28 | $34.23 | $34.24 | $33.71 | $33.78 | $30.20 | 1,453,025 |
| 2018-03-27 | $33.82 | $33.95 | $33.19 | $33.27 | $29.75 | 631,917 |
| 2018-03-26 | $34.00 | $34.09 | $33.27 | $33.82 | $30.24 | 655,450 |
| 2018-03-23 | $33.66 | $33.97 | $33.49 | $33.64 | $30.08 | 1,046,680 |
| 2018-03-22 | $33.80 | $33.84 | $33.45 | $33.46 | $29.92 | 518,989 |
| 2018-03-21 | $34.22 | $34.42 | $34.11 | $34.16 | $30.54 | 397,496 |
| 2018-03-20 | $33.95 | $34.38 | $33.94 | $34.13 | $30.52 | 519,801 |
| 2018-03-19 | $34.57 | $34.58 | $34.07 | $34.41 | $30.77 | 635,779 |
| 2018-03-16 | $34.68 | $34.97 | $34.65 | $34.72 | $31.04 | 360,649 |
| 2018-03-15 | $34.48 | $34.97 | $34.47 | $34.77 | $31.09 | 675,836 |
| 2018-03-14 | $34.96 | $35.03 | $34.40 | $34.53 | $30.87 | 565,850 |
| 2018-03-13 | $34.30 | $34.42 | $34.07 | $34.13 | $30.52 | 379,428 |
| 2018-03-12 | $34.16 | $34.26 | $33.98 | $34.09 | $30.48 | 491,506 |
| 2018-03-09 | $34.06 | $34.27 | $33.99 | $34.11 | $30.50 | 701,668 |
| 2018-03-08 | $34.54 | $34.73 | $34.34 | $34.58 | $30.92 | 552,756 |
| 2018-03-07 | $34.19 | $34.42 | $34.14 | $34.35 | $30.71 | 436,148 |
| 2018-03-06 | $34.46 | $34.46 | $34.05 | $34.19 | $30.57 | 620,419 |
| 2018-03-05 | $33.87 | $34.47 | $33.80 | $34.33 | $30.69 | 917,105 |
| 2018-03-02 | $33.37 | $33.77 | $33.15 | $33.71 | $30.14 | 884,873 |
| 2018-03-01 | $34.01 | $34.14 | $33.25 | $33.53 | $29.98 | 694,102 |
| 2018-02-28 | $33.66 | $33.68 | $33.10 | $33.10 | $29.59 | 810,205 |
| 2018-02-27 | $34.32 | $34.49 | $33.75 | $33.75 | $30.18 | 771,884 |
| 2018-02-26 | $34.87 | $34.93 | $34.61 | $34.82 | $31.13 | 413,666 |
| 2018-02-23 | $34.75 | $34.88 | $34.59 | $34.86 | $31.17 | 324,603 |
| 2018-02-22 | $34.68 | $35.00 | $34.49 | $34.71 | $31.03 | 536,998 |
| 2018-02-21 | $34.84 | $35.19 | $34.58 | $34.58 | $30.92 | 582,471 |
| 2018-02-20 | $34.96 | $35.20 | $34.73 | $34.87 | $31.18 | 886,832 |
| 2018-02-16 | $35.32 | $35.44 | $34.85 | $34.90 | $31.20 | 454,244 |
| 2018-02-15 | $35.04 | $35.46 | $34.82 | $35.33 | $31.59 | 793,839 |
| 2018-02-14 | $33.82 | $34.46 | $33.82 | $34.41 | $30.77 | 634,015 |
| 2018-02-13 | $33.99 | $34.49 | $33.95 | $34.40 | $30.76 | 1,110,340 |
| 2018-02-12 | $33.85 | $33.97 | $33.64 | $33.83 | $30.25 | 827,171 |
| 2018-02-09 | $33.26 | $33.58 | $32.47 | $33.39 | $29.85 | 1,751,743 |
| 2018-02-08 | $34.44 | $34.57 | $33.19 | $33.19 | $29.67 | 1,131,233 |
| 2018-02-07 | $34.55 | $35.12 | $34.53 | $34.84 | $31.15 | 1,458,995 |
| 2018-02-06 | $34.14 | $35.40 | $34.07 | $35.32 | $31.58 | 2,486,511 |
| 2018-02-05 | $35.30 | $35.62 | $34.58 | $34.61 | $30.94 | 1,537,273 |
| 2018-02-02 | $36.42 | $36.49 | $35.82 | $35.89 | $32.09 | 756,046 |
| 2018-02-01 | $36.66 | $37.26 | $36.63 | $36.88 | $32.97 | 980,590 |
| 2018-01-31 | $37.67 | $37.74 | $37.21 | $37.39 | $33.43 | 670,215 |
| 2018-01-30 | $38.15 | $38.27 | $37.91 | $38.02 | $33.99 | 604,532 |
| 2018-01-29 | $38.56 | $38.76 | $38.32 | $38.56 | $34.48 | 941,391 |
| 2018-01-26 | $38.69 | $38.99 | $38.67 | $38.96 | $34.83 | 622,859 |
| 2018-01-25 | $38.56 | $39.32 | $38.28 | $38.56 | $34.48 | 850,948 |
| 2018-01-24 | $38.73 | $38.87 | $38.28 | $38.46 | $34.39 | 591,903 |
| 2018-01-23 | $38.82 | $38.98 | $38.70 | $38.87 | $34.75 | 886,306 |
| 2018-01-22 | $37.97 | $38.23 | $37.80 | $38.22 | $34.17 | 1,031,841 |
| 2018-01-19 | $37.08 | $37.35 | $36.97 | $37.33 | $33.38 | 434,568 |
| 2018-01-18 | $37.11 | $37.22 | $36.67 | $36.87 | $32.96 | 371,157 |
| 2018-01-17 | $37.28 | $37.28 | $37.02 | $37.08 | $33.15 | 556,843 |
| 2018-01-16 | $37.03 | $37.27 | $36.95 | $36.98 | $33.06 | 641,799 |
| 2018-01-12 | $37.28 | $37.39 | $37.19 | $37.32 | $33.37 | 583,232 |
| 2018-01-11 | $37.12 | $37.19 | $36.98 | $37.14 | $33.21 | 1,697,252 |
| 2018-01-10 | $37.47 | $37.60 | $37.38 | $37.46 | $33.49 | 949,737 |
| 2018-01-09 | $37.46 | $37.79 | $37.41 | $37.65 | $33.66 | 1,133,376 |
| 2018-01-08 | $37.46 | $37.73 | $37.45 | $37.65 | $33.66 | 1,182,557 |
| 2018-01-05 | $37.63 | $37.80 | $37.42 | $37.61 | $33.63 | 1,185,710 |
| 2018-01-04 | $37.48 | $37.64 | $37.36 | $37.55 | $33.57 | 3,576,892 |
| 2018-01-03 | $36.31 | $36.66 | $36.23 | $36.62 | $32.74 | 1,257,321 |
| 2018-01-02 | $36.03 | $36.45 | $36.01 | $36.39 | $32.54 | 933,450 |
| 2017-12-29 | $36.10 | $36.32 | $35.98 | $36.09 | $32.27 | 446,651 |
| 2017-12-28 | $35.88 | $36.12 | $35.87 | $36.01 | $32.20 | 687,117 |
| 2017-12-27 | $35.74 | $35.98 | $35.67 | $35.91 | $32.11 | 520,123 |
| 2017-12-26 | $35.89 | $36.24 | $35.80 | $35.91 | $32.11 | 457,486 |
| 2017-12-22 | $34.99 | $35.68 | $34.97 | $35.67 | $31.89 | 700,854 |
| 2017-12-21 | $35.16 | $35.42 | $35.10 | $35.24 | $31.51 | 514,801 |
| 2017-12-20 | $34.98 | $34.99 | $34.65 | $34.76 | $31.08 | 616,372 |
| 2017-12-19 | $34.75 | $34.79 | $34.43 | $34.55 | $30.89 | 639,768 |
| 2017-12-18 | $34.23 | $34.33 | $34.15 | $34.29 | $30.66 | 574,075 |
| 2017-12-15 | $34.01 | $34.06 | $33.79 | $33.87 | $30.28 | 507,592 |
| 2017-12-14 | $34.52 | $34.63 | $33.92 | $33.96 | $30.36 | 699,519 |
| 2017-12-13 | $34.75 | $34.90 | $34.67 | $34.74 | $31.06 | 611,424 |
| 2017-12-12 | $35.02 | $35.16 | $34.68 | $34.73 | $31.05 | 1,278,572 |
| 2017-12-11 | $35.50 | $35.64 | $35.42 | $35.43 | $31.68 | 716,723 |
| 2017-12-08 | $35.36 | $35.73 | $35.19 | $35.67 | $31.89 | 1,380,787 |
| 2017-12-07 | $34.86 | $35.24 | $34.77 | $35.20 | $31.47 | 944,822 |
| 2017-12-06 | $34.40 | $34.71 | $34.30 | $34.48 | $30.83 | 913,205 |
| 2017-12-05 | $34.99 | $34.99 | $34.69 | $34.74 | $31.06 | 926,693 |
| 2017-12-04 | $35.25 | $35.47 | $35.09 | $35.13 | $31.41 | 1,256,369 |
| 2017-12-01 | $34.75 | $34.78 | $34.41 | $34.70 | $31.02 | 1,179,547 |
| 2017-11-30 | $35.01 | $35.13 | $34.56 | $34.66 | $30.99 | 789,185 |
| 2017-11-29 | $35.21 | $35.35 | $35.02 | $35.25 | $31.52 | 389,044 |
| 2017-11-28 | $34.64 | $35.15 | $34.57 | $35.13 | $31.41 | 451,755 |
| 2017-11-27 | $35.33 | $35.33 | $34.80 | $34.80 | $31.11 | 344,555 |
| 2017-11-24 | $35.13 | $35.33 | $35.13 | $35.25 | $31.52 | 252,419 |
| 2017-11-22 | $35.26 | $35.29 | $35.01 | $35.12 | $31.40 | 325,150 |
| 2017-11-21 | $35.59 | $35.69 | $35.20 | $35.34 | $31.60 | 475,252 |
| 2017-11-20 | $36.26 | $36.41 | $36.17 | $36.23 | $32.39 | 648,791 |
| 2017-11-17 | $35.59 | $35.78 | $35.48 | $35.62 | $31.85 | 440,724 |
| 2017-11-16 | $35.09 | $35.26 | $34.99 | $35.15 | $31.43 | 285,348 |
| 2017-11-15 | $34.40 | $34.79 | $34.40 | $34.63 | $30.96 | 411,283 |
| 2017-11-14 | $34.78 | $35.01 | $34.77 | $34.97 | $31.27 | 338,533 |
| 2017-11-13 | $35.03 | $35.24 | $34.89 | $35.11 | $31.39 | 347,789 |
| 2017-11-10 | $35.85 | $35.91 | $35.63 | $35.80 | $32.01 | 308,394 |
| 2017-11-09 | $35.95 | $36.15 | $35.45 | $35.83 | $32.04 | 476,033 |
| 2017-11-08 | $35.72 | $36.35 | $35.67 | $36.24 | $32.40 | 520,190 |
| 2017-11-07 | $35.76 | $35.85 | $35.37 | $35.42 | $31.67 | 1,237,150 |
| 2017-11-06 | $36.34 | $36.44 | $36.25 | $36.40 | $32.54 | 780,540 |
| 2017-11-03 | $36.53 | $36.62 | $36.37 | $36.54 | $32.67 | 666,155 |
| 2017-11-02 | $36.24 | $36.64 | $36.22 | $36.56 | $32.69 | 589,044 |
| 2017-11-01 | $37.32 | $37.36 | $36.75 | $36.79 | $32.89 | 365,659 |
| 2017-10-31 | $37.62 | $37.66 | $37.40 | $37.52 | $33.55 | 246,938 |
| 2017-10-30 | $37.38 | $37.55 | $37.15 | $37.29 | $33.34 | 351,486 |
| 2017-10-27 | $37.73 | $37.79 | $37.48 | $37.58 | $33.60 | 325,749 |
| 2017-10-26 | $37.20 | $37.61 | $37.16 | $37.46 | $33.49 | 309,570 |
| 2017-10-25 | $37.30 | $37.35 | $36.84 | $37.07 | $33.14 | 344,668 |
| 2017-10-24 | $37.07 | $37.23 | $36.86 | $37.17 | $33.23 | 220,773 |
| 2017-10-23 | $37.38 | $37.38 | $36.94 | $36.98 | $33.06 | 309,792 |
| 2017-10-20 | $36.66 | $36.93 | $36.63 | $36.69 | $32.80 | 296,475 |
| 2017-10-19 | $35.74 | $36.29 | $35.73 | $36.27 | $32.43 | 311,119 |
| 2017-10-18 | $35.91 | $35.97 | $35.79 | $35.81 | $32.02 | 197,987 |
| 2017-10-17 | $35.88 | $35.98 | $35.83 | $35.93 | $32.12 | 268,939 |
| 2017-10-16 | $36.31 | $36.37 | $36.08 | $36.24 | $32.40 | 424,345 |
| 2017-10-13 | $36.68 | $36.84 | $36.46 | $36.46 | $32.60 | 356,839 |
| 2017-10-12 | $36.26 | $36.29 | $36.15 | $36.19 | $32.36 | 317,652 |
| 2017-10-11 | $36.58 | $36.61 | $36.35 | $36.44 | $32.58 | 445,608 |
| 2017-10-10 | $36.24 | $36.26 | $36.13 | $36.24 | $32.40 | 478,335 |
| 2017-10-09 | $36.26 | $36.26 | $35.94 | $36.01 | $32.20 | 267,495 |
| 2017-10-06 | $36.17 | $36.25 | $36.07 | $36.25 | $32.41 | 512,443 |
| 2017-10-05 | $37.12 | $37.19 | $36.74 | $36.93 | $33.02 | 505,480 |
| 2017-10-04 | $37.45 | $37.63 | $37.42 | $37.46 | $33.49 | 291,232 |
| 2017-10-03 | $37.40 | $37.50 | $37.35 | $37.44 | $33.47 | 391,287 |
| 2017-10-02 | $37.26 | $37.39 | $37.10 | $37.16 | $33.22 | 451,004 |
| 2017-09-29 | $37.67 | $38.06 | $37.57 | $37.86 | $33.85 | 952,943 |
| 2017-09-28 | $36.97 | $37.39 | $36.85 | $37.28 | $33.33 | 610,398 |
| 2017-09-27 | $36.42 | $36.42 | $36.10 | $36.26 | $32.42 | 474,756 |
| 2017-09-26 | $36.11 | $36.17 | $35.75 | $35.93 | $32.12 | 784,362 |
| 2017-09-25 | $36.31 | $36.33 | $36.07 | $36.15 | $32.32 | 341,793 |
| 2017-09-22 | $36.58 | $36.76 | $36.55 | $36.60 | $32.72 | 392,900 |
| 2017-09-21 | $36.62 | $36.96 | $36.55 | $36.84 | $32.94 | 442,856 |
| 2017-09-20 | $35.93 | $36.13 | $35.72 | $35.94 | $32.13 | 469,782 |
| 2017-09-19 | $36.33 | $36.34 | $35.83 | $36.03 | $32.21 | 551,236 |
| 2017-09-18 | $36.08 | $36.13 | $35.81 | $35.89 | $32.09 | 500,350 |
| 2017-09-15 | $35.70 | $35.84 | $35.53 | $35.72 | $31.94 | 855,854 |
| 2017-09-14 | $35.18 | $35.42 | $35.06 | $35.26 | $31.53 | 626,183 |
| 2017-09-13 | $35.36 | $35.40 | $35.01 | $35.09 | $31.37 | 494,533 |
| 2017-09-12 | $35.20 | $35.35 | $35.13 | $35.17 | $31.44 | 360,983 |
| 2017-09-11 | $35.26 | $35.27 | $34.85 | $34.86 | $31.17 | 575,736 |
| 2017-09-08 | $35.01 | $35.06 | $34.86 | $34.89 | $31.19 | 349,274 |
| 2017-09-07 | $35.28 | $35.30 | $34.91 | $35.04 | $31.33 | 474,437 |
| 2017-09-06 | $34.71 | $34.85 | $34.65 | $34.78 | $30.90 | 411,143 |
| 2017-09-05 | $35.37 | $35.49 | $34.86 | $34.91 | $31.02 | 534,191 |
| 2017-09-01 | $35.60 | $35.62 | $35.36 | $35.47 | $31.51 | 512,819 |
| 2017-08-31 | $34.84 | $35.02 | $34.78 | $34.91 | $31.02 | 716,630 |
| 2017-08-30 | $34.39 | $34.69 | $34.35 | $34.64 | $30.78 | 807,683 |
| 2017-08-29 | $34.17 | $34.47 | $34.12 | $34.23 | $30.41 | 700,648 |
| 2017-08-28 | $35.01 | $35.07 | $34.65 | $34.81 | $30.93 | 682,345 |
| 2017-08-25 | $35.63 | $35.63 | $34.97 | $35.11 | $31.19 | 945,794 |
| 2017-08-24 | $35.68 | $35.99 | $35.48 | $35.56 | $31.59 | 722,864 |
| 2017-08-23 | $34.32 | $34.52 | $34.29 | $34.29 | $30.46 | 311,643 |
| 2017-08-22 | $34.47 | $34.70 | $34.45 | $34.64 | $30.78 | 388,796 |
| 2017-08-21 | $34.22 | $34.37 | $34.12 | $34.25 | $30.43 | 306,638 |
| 2017-08-18 | $34.42 | $34.48 | $34.18 | $34.33 | $30.50 | 497,440 |
| 2017-08-17 | $34.95 | $35.22 | $34.67 | $34.69 | $30.82 | 668,627 |
| 2017-08-16 | $35.36 | $35.37 | $35.17 | $35.34 | $31.40 | 904,184 |
| 2017-08-15 | $34.92 | $35.01 | $34.81 | $34.86 | $30.97 | 608,421 |
| 2017-08-14 | $34.47 | $34.55 | $34.32 | $34.45 | $30.61 | 513,271 |
| 2017-08-11 | $34.19 | $34.30 | $33.99 | $34.06 | $30.26 | 653,449 |
| 2017-08-10 | $34.40 | $34.50 | $34.00 | $34.02 | $30.22 | 667,613 |
| 2017-08-09 | $34.46 | $34.63 | $34.44 | $34.62 | $30.76 | 601,858 |
| 2017-08-08 | $34.81 | $35.02 | $34.67 | $34.74 | $30.86 | 614,239 |
| 2017-08-07 | $35.04 | $35.14 | $34.96 | $35.10 | $31.18 | 616,299 |
| 2017-08-04 | $35.39 | $35.40 | $35.08 | $35.27 | $31.34 | 1,375,700 |
| 2017-08-03 | $35.04 | $35.40 | $34.80 | $34.88 | $30.99 | 1,542,681 |
| 2017-08-02 | $34.47 | $34.96 | $34.45 | $34.95 | $31.05 | 1,095,062 |
| 2017-08-01 | $35.48 | $35.48 | $34.79 | $34.87 | $30.98 | 824,331 |
| 2017-07-31 | $34.98 | $35.13 | $34.88 | $35.07 | $31.16 | 357,337 |
| 2017-07-28 | $34.92 | $35.17 | $34.74 | $35.17 | $31.25 | 412,068 |
| 2017-07-27 | $35.64 | $35.64 | $35.27 | $35.44 | $31.49 | 402,184 |
| 2017-07-26 | $35.47 | $35.75 | $35.34 | $35.64 | $31.66 | 488,588 |
| 2017-07-25 | $35.44 | $35.57 | $35.28 | $35.31 | $31.37 | 514,152 |
| 2017-07-24 | $34.88 | $35.21 | $34.71 | $35.17 | $31.25 | 670,176 |
| 2017-07-21 | $35.33 | $35.45 | $35.07 | $35.42 | $31.47 | 475,517 |
| 2017-07-20 | $36.21 | $36.24 | $35.69 | $35.78 | $31.79 | 233,782 |
| 2017-07-19 | $36.06 | $36.19 | $35.97 | $36.14 | $32.11 | 332,367 |
| 2017-07-18 | $35.71 | $35.79 | $35.64 | $35.75 | $31.76 | 227,371 |
| 2017-07-17 | $36.06 | $36.14 | $35.98 | $36.07 | $32.05 | 503,284 |
| 2017-07-14 | $36.08 | $36.20 | $35.91 | $36.11 | $32.08 | 264,486 |
| 2017-07-13 | $36.52 | $36.52 | $36.11 | $36.28 | $32.23 | 357,445 |
| 2017-07-12 | $36.39 | $36.51 | $36.24 | $36.35 | $32.29 | 327,567 |
| 2017-07-11 | $35.74 | $35.74 | $35.36 | $35.66 | $31.68 | 309,072 |
| 2017-07-10 | $35.74 | $35.95 | $35.69 | $35.85 | $31.85 | 336,409 |
| 2017-07-07 | $35.57 | $35.85 | $35.42 | $35.82 | $31.82 | 323,283 |
| 2017-07-06 | $35.72 | $35.85 | $35.58 | $35.66 | $31.68 | 396,908 |
| 2017-07-05 | $35.94 | $36.32 | $35.86 | $36.31 | $32.26 | 457,097 |
| 2017-07-03 | $35.57 | $35.90 | $35.54 | $35.80 | $31.81 | 1,050,713 |
| 2017-06-30 | $36.03 | $36.08 | $35.29 | $35.47 | $31.51 | 1,706,044 |
| 2017-06-29 | $35.82 | $35.88 | $35.38 | $35.58 | $31.61 | 1,300,449 |
| 2017-06-28 | $36.24 | $36.42 | $35.89 | $36.02 | $32.00 | 1,500,923 |
| 2017-06-27 | $35.63 | $35.80 | $35.52 | $35.62 | $31.65 | 897,937 |
| 2017-06-26 | $36.14 | $36.26 | $35.95 | $36.08 | $32.06 | 252,062 |
| 2017-06-23 | $35.77 | $36.08 | $35.64 | $35.96 | $31.95 | 322,300 |
| 2017-06-22 | $35.77 | $36.05 | $35.68 | $35.89 | $31.89 | 421,446 |
| 2017-06-21 | $36.31 | $36.48 | $36.22 | $36.31 | $32.26 | 560,284 |
| 2017-06-20 | $36.53 | $36.59 | $36.16 | $36.27 | $32.22 | 330,072 |
| 2017-06-19 | $36.54 | $36.76 | $36.42 | $36.51 | $32.44 | 292,310 |
| 2017-06-16 | $35.83 | $36.17 | $35.71 | $36.15 | $32.12 | 310,457 |
| 2017-06-15 | $35.45 | $35.80 | $35.42 | $35.77 | $31.78 | 312,847 |
| 2017-06-14 | $36.21 | $36.48 | $36.00 | $36.09 | $32.06 | 400,539 |
| 2017-06-13 | $36.43 | $36.43 | $36.12 | $36.30 | $32.25 | 397,287 |
| 2017-06-12 | $36.06 | $36.15 | $35.80 | $36.10 | $32.07 | 335,100 |
| 2017-06-09 | $36.37 | $36.65 | $36.24 | $36.46 | $32.39 | 388,174 |
| 2017-06-08 | $36.25 | $36.50 | $36.19 | $36.21 | $32.17 | 815,804 |
| 2017-06-07 | $35.79 | $35.97 | $35.70 | $35.92 | $31.91 | 407,100 |
| 2017-06-06 | $35.74 | $35.92 | $35.68 | $35.70 | $31.72 | 356,371 |
| 2017-06-05 | $36.46 | $36.56 | $36.27 | $36.36 | $32.30 | 198,410 |
| 2017-06-02 | $36.51 | $36.70 | $36.48 | $36.63 | $32.54 | 293,392 |
| 2017-06-01 | $36.24 | $36.61 | $36.15 | $36.60 | $32.52 | 379,862 |
| 2017-05-31 | $36.44 | $36.51 | $35.97 | $36.12 | $32.09 | 399,580 |
| 2017-05-30 | $35.81 | $36.15 | $35.79 | $36.07 | $32.05 | 272,067 |
| 2017-05-26 | $35.77 | $35.87 | $35.60 | $35.71 | $31.73 | 295,215 |
| 2017-05-25 | $36.02 | $36.14 | $35.86 | $35.98 | $31.97 | 443,459 |
| 2017-05-24 | $35.97 | $36.26 | $35.90 | $36.25 | $32.21 | 534,318 |
| 2017-05-23 | $36.53 | $36.61 | $36.26 | $36.48 | $32.41 | 218,577 |
| 2017-05-22 | $36.59 | $36.64 | $36.29 | $36.41 | $32.35 | 349,827 |
| 2017-05-19 | $36.22 | $36.61 | $36.22 | $36.51 | $32.44 | 309,217 |
| 2017-05-18 | $35.55 | $36.06 | $35.54 | $35.98 | $31.97 | 490,482 |
| 2017-05-17 | $36.23 | $36.27 | $35.64 | $35.65 | $31.67 | 751,380 |
| 2017-05-16 | $37.14 | $37.25 | $37.03 | $37.04 | $32.91 | 289,191 |
| 2017-05-15 | $36.85 | $37.26 | $36.82 | $37.17 | $33.02 | 649,783 |
| 2017-05-12 | $36.98 | $37.09 | $36.84 | $36.91 | $32.79 | 716,684 |
| 2017-05-11 | $37.33 | $37.38 | $36.93 | $37.28 | $33.12 | 449,946 |
| 2017-05-10 | $37.18 | $37.39 | $37.13 | $37.28 | $33.12 | 609,195 |
| 2017-05-09 | $37.43 | $37.49 | $37.16 | $37.20 | $33.05 | 859,755 |
| 2017-05-08 | $37.26 | $37.31 | $37.01 | $37.11 | $32.97 | 1,021,183 |
| 2017-05-05 | $38.03 | $38.04 | $37.71 | $37.76 | $33.55 | 774,138 |
| 2017-05-04 | $37.47 | $37.54 | $37.26 | $37.45 | $33.27 | 918,027 |
| 2017-05-03 | $37.28 | $37.30 | $37.03 | $37.10 | $32.96 | 756,569 |
| 2017-05-02 | $37.20 | $37.26 | $36.97 | $37.16 | $33.01 | 1,196,730 |
| 2017-05-01 | $36.51 | $36.64 | $36.41 | $36.52 | $32.45 | 308,962 |
| 2017-04-28 | $36.61 | $36.63 | $36.31 | $36.32 | $32.27 | 362,590 |
| 2017-04-27 | $36.38 | $36.55 | $36.24 | $36.45 | $32.38 | 411,554 |
| 2017-04-26 | $36.60 | $36.65 | $36.36 | $36.41 | $32.35 | 888,707 |
| 2017-04-25 | $36.55 | $36.58 | $36.20 | $36.20 | $32.16 | 921,737 |
| 2017-04-24 | $36.34 | $36.76 | $36.16 | $36.42 | $32.36 | 1,167,522 |
| 2017-04-21 | $34.53 | $34.77 | $34.32 | $34.75 | $30.87 | 892,589 |
| 2017-04-20 | $33.98 | $34.34 | $33.92 | $34.20 | $30.38 | 572,214 |
| 2017-04-19 | $33.85 | $33.95 | $33.56 | $33.64 | $29.89 | 423,414 |
| 2017-04-18 | $33.53 | $33.67 | $33.28 | $33.42 | $29.69 | 546,086 |
| 2017-04-17 | $33.80 | $33.91 | $33.64 | $33.91 | $30.13 | 223,337 |
| 2017-04-13 | $33.81 | $34.04 | $33.59 | $33.61 | $29.86 | 473,000 |
| 2017-04-12 | $34.38 | $34.40 | $34.08 | $34.25 | $30.43 | 358,944 |
| 2017-04-11 | $34.57 | $34.64 | $34.20 | $34.60 | $30.74 | 658,159 |
| 2017-04-10 | $34.61 | $34.68 | $34.47 | $34.49 | $30.64 | 281,951 |
| 2017-04-07 | $34.59 | $34.85 | $34.57 | $34.76 | $30.88 | 581,677 |
| 2017-04-06 | $34.48 | $34.67 | $34.38 | $34.45 | $30.61 | 463,024 |
| 2017-04-05 | $34.90 | $35.07 | $34.43 | $34.44 | $30.60 | 501,198 |
| 2017-04-04 | $34.77 | $34.91 | $34.71 | $34.89 | $31.00 | 401,231 |
| 2017-04-03 | $35.02 | $35.13 | $34.47 | $34.65 | $30.78 | 486,438 |
| 2017-03-31 | $34.64 | $35.29 | $34.63 | $35.17 | $31.25 | 632,024 |
| 2017-03-30 | $35.19 | $35.33 | $35.00 | $35.02 | $31.11 | 574,656 |
| 2017-03-29 | $34.54 | $35.01 | $34.51 | $34.97 | $31.07 | 400,423 |
| 2017-03-28 | $34.86 | $35.19 | $34.85 | $34.97 | $31.07 | 627,683 |
| 2017-03-27 | $34.55 | $34.89 | $34.50 | $34.79 | $30.91 | 490,250 |
| 2017-03-24 | $34.91 | $35.31 | $34.91 | $35.08 | $31.17 | 630,565 |
| 2017-03-23 | $35.30 | $35.65 | $35.22 | $35.34 | $31.40 | 683,692 |
| 2017-03-22 | $34.67 | $35.00 | $34.52 | $34.87 | $30.98 | 612,064 |
| 2017-03-21 | $35.76 | $35.80 | $34.89 | $34.91 | $31.02 | 713,758 |
| 2017-03-20 | $35.36 | $35.52 | $35.09 | $35.21 | $31.28 | 657,465 |
| 2017-03-17 | $35.13 | $35.21 | $34.88 | $35.06 | $31.15 | 596,328 |
| 2017-03-16 | $34.99 | $35.31 | $34.99 | $35.21 | $31.28 | 572,286 |
| 2017-03-15 | $34.91 | $35.20 | $34.82 | $35.17 | $31.25 | 693,910 |
| 2017-03-14 | $34.52 | $34.63 | $34.34 | $34.56 | $30.70 | 539,362 |
| 2017-03-13 | $35.06 | $35.12 | $34.83 | $35.04 | $31.13 | 650,678 |
| 2017-03-10 | $35.13 | $35.18 | $34.90 | $35.14 | $31.22 | 596,224 |
| 2017-03-09 | $34.78 | $34.93 | $34.67 | $34.88 | $30.99 | 742,987 |
| 2017-03-08 | $35.34 | $35.47 | $35.07 | $35.09 | $30.73 | 405,240 |
| 2017-03-07 | $35.17 | $35.31 | $34.97 | $35.14 | $30.77 | 435,235 |
| 2017-03-06 | $35.20 | $35.22 | $35.07 | $35.17 | $30.80 | 341,567 |
| 2017-03-03 | $35.01 | $35.50 | $35.01 | $35.49 | $31.08 | 674,307 |
| 2017-03-02 | $34.64 | $34.94 | $34.61 | $34.79 | $30.47 | 1,203,519 |
| 2017-03-01 | $35.26 | $35.29 | $35.02 | $35.10 | $30.74 | 1,336,077 |
| 2017-02-28 | $34.14 | $34.24 | $33.70 | $33.77 | $29.57 | 782,675 |
| 2017-02-27 | $33.36 | $34.36 | $33.33 | $34.16 | $29.92 | 1,096,393 |
| 2017-02-24 | $32.87 | $33.49 | $32.82 | $33.41 | $29.26 | 787,215 |
| 2017-02-23 | $34.84 | $34.91 | $33.67 | $33.83 | $29.63 | 845,759 |
| 2017-02-22 | $34.70 | $34.82 | $34.49 | $34.80 | $30.48 | 557,886 |
| 2017-02-21 | $34.97 | $35.21 | $34.88 | $35.20 | $30.83 | 923,603 |
| 2017-02-17 | $34.28 | $34.33 | $34.07 | $34.22 | $29.97 | 516,959 |
| 2017-02-16 | $34.89 | $34.90 | $34.42 | $34.51 | $30.22 | 525,644 |
| 2017-02-15 | $34.06 | $34.47 | $34.05 | $34.43 | $30.15 | 618,134 |
| 2017-02-14 | $34.31 | $34.40 | $34.05 | $34.26 | $30.00 | 400,285 |
| 2017-02-13 | $34.79 | $34.98 | $34.73 | $34.78 | $30.46 | 1,248,842 |
| 2017-02-10 | $34.57 | $34.70 | $34.40 | $34.54 | $30.25 | 354,635 |
| 2017-02-09 | $33.92 | $34.36 | $33.91 | $34.22 | $29.97 | 806,273 |
| 2017-02-08 | $33.89 | $34.12 | $33.74 | $34.07 | $29.84 | 538,699 |
| 2017-02-07 | $34.27 | $34.53 | $34.17 | $34.28 | $30.02 | 1,343,800 |
| 2017-02-06 | $35.01 | $35.08 | $34.85 | $34.98 | $30.63 | 430,779 |
| 2017-02-03 | $35.91 | $35.91 | $35.51 | $35.57 | $31.15 | 481,442 |
| 2017-02-02 | $35.52 | $35.69 | $35.37 | $35.40 | $31.00 | 609,551 |
| 2017-02-01 | $35.36 | $35.59 | $35.07 | $35.54 | $31.12 | 832,302 |
| 2017-01-31 | $35.18 | $35.22 | $34.26 | $34.52 | $30.23 | 1,455,439 |
| 2017-01-30 | $35.31 | $35.32 | $34.91 | $35.15 | $30.78 | 602,764 |
| 2017-01-27 | $35.72 | $35.83 | $35.57 | $35.63 | $31.20 | 365,308 |
| 2017-01-26 | $36.03 | $36.11 | $35.78 | $36.00 | $31.53 | 540,196 |
| 2017-01-25 | $36.82 | $36.83 | $36.43 | $36.59 | $32.04 | 451,694 |
| 2017-01-24 | $35.66 | $35.87 | $35.52 | $35.78 | $31.33 | 452,180 |
| 2017-01-23 | $35.17 | $35.41 | $35.06 | $35.39 | $30.99 | 348,530 |
| 2017-01-20 | $34.87 | $35.09 | $34.81 | $35.06 | $30.70 | 338,453 |
| 2017-01-19 | $34.28 | $34.42 | $34.14 | $34.34 | $30.07 | 472,549 |
| 2017-01-18 | $34.48 | $34.77 | $34.46 | $34.60 | $30.30 | 385,871 |
| 2017-01-17 | $34.85 | $34.88 | $34.54 | $34.68 | $30.37 | 304,905 |
| 2017-01-13 | $34.99 | $35.09 | $34.82 | $35.02 | $30.67 | 520,889 |
| 2017-01-12 | $34.73 | $34.76 | $34.43 | $34.65 | $30.35 | 543,729 |
| 2017-01-11 | $34.35 | $34.66 | $34.12 | $34.65 | $30.35 | 805,006 |
| 2017-01-10 | $34.18 | $34.25 | $34.01 | $34.04 | $29.81 | 702,082 |
| 2017-01-09 | $33.73 | $33.85 | $33.64 | $33.72 | $29.53 | 415,794 |
| 2017-01-06 | $34.04 | $34.11 | $33.91 | $33.95 | $29.73 | 635,871 |
| 2017-01-05 | $34.03 | $34.27 | $34.03 | $34.19 | $29.94 | 1,254,129 |
| 2017-01-04 | $33.80 | $33.86 | $33.59 | $33.85 | $29.64 | 870,072 |
| 2017-01-03 | $34.01 | $34.27 | $33.59 | $33.66 | $29.48 | 1,206,465 |
| 2016-12-30 | $34.52 | $34.71 | $34.28 | $34.38 | $30.11 | 799,722 |
| 2016-12-29 | $33.86 | $34.04 | $33.79 | $33.86 | $29.65 | 332,539 |
| 2016-12-28 | $33.76 | $33.76 | $33.45 | $33.47 | $29.31 | 401,735 |
| 2016-12-27 | $33.52 | $33.52 | $33.40 | $33.43 | $29.28 | 157,427 |
| 2016-12-23 | $33.31 | $33.37 | $33.20 | $33.34 | $29.20 | 133,712 |
| 2016-12-22 | $33.27 | $33.39 | $33.18 | $33.20 | $29.08 | 408,107 |
| 2016-12-21 | $33.26 | $33.53 | $33.22 | $33.42 | $29.27 | 259,259 |
| 2016-12-20 | $33.00 | $33.46 | $32.96 | $33.38 | $29.23 | 376,894 |
| 2016-12-19 | $33.20 | $33.42 | $33.16 | $33.30 | $29.16 | 456,603 |
| 2016-12-16 | $33.74 | $33.77 | $33.46 | $33.48 | $29.32 | 530,442 |
| 2016-12-15 | $33.56 | $33.68 | $33.38 | $33.57 | $29.40 | 518,745 |
| 2016-12-14 | $33.68 | $33.88 | $33.28 | $33.29 | $29.15 | 581,369 |
| 2016-12-13 | $34.11 | $34.34 | $33.81 | $33.82 | $29.62 | 609,911 |
| 2016-12-12 | $33.94 | $34.14 | $33.74 | $33.87 | $29.66 | 517,474 |
| 2016-12-09 | $34.23 | $34.26 | $33.94 | $34.12 | $29.88 | 591,435 |
| 2016-12-08 | $34.27 | $34.40 | $34.02 | $34.05 | $29.82 | 1,209,050 |
| 2016-12-07 | $34.22 | $34.67 | $34.07 | $34.62 | $30.32 | 1,985,518 |
| 2016-12-06 | $33.29 | $33.85 | $33.29 | $33.81 | $29.61 | 1,362,571 |
| 2016-12-05 | $33.02 | $33.09 | $32.79 | $32.87 | $28.79 | 1,172,629 |
| 2016-12-02 | $32.56 | $32.83 | $32.44 | $32.54 | $28.50 | 476,122 |
| 2016-12-01 | $32.99 | $33.09 | $32.74 | $32.84 | $28.76 | 496,892 |
| 2016-11-30 | $33.61 | $33.62 | $33.09 | $33.11 | $29.00 | 641,619 |
| 2016-11-29 | $32.60 | $33.03 | $32.60 | $32.87 | $28.79 | 1,016,006 |
| 2016-11-28 | $33.02 | $33.17 | $32.65 | $32.68 | $28.62 | 2,760,624 |
| 2016-11-25 | $33.68 | $33.80 | $33.49 | $33.77 | $29.57 | 644,687 |
| 2016-11-23 | $32.73 | $32.96 | $32.63 | $32.92 | $28.83 | 726,502 |
| 2016-11-22 | $33.80 | $33.80 | $33.34 | $33.47 | $29.31 | 1,699,881 |
| 2016-11-21 | $33.97 | $34.09 | $33.65 | $33.71 | $29.52 | 1,582,779 |
| 2016-11-18 | $33.59 | $33.83 | $33.59 | $33.73 | $29.54 | 1,728,577 |
| 2016-11-17 | $34.09 | $34.27 | $33.93 | $34.16 | $29.92 | 4,305,533 |
| 2016-11-16 | $33.71 | $33.80 | $33.48 | $33.73 | $29.54 | 2,240,685 |
| 2016-11-15 | $34.51 | $34.60 | $34.29 | $34.56 | $30.27 | 2,477,358 |
| 2016-11-14 | $34.86 | $35.00 | $34.66 | $34.92 | $30.58 | 1,758,380 |
| 2016-11-11 | $34.93 | $35.07 | $34.48 | $34.63 | $30.33 | 1,401,407 |
| 2016-11-10 | $35.86 | $35.88 | $34.87 | $35.18 | $30.81 | 4,466,249 |
| 2016-11-09 | $35.36 | $35.53 | $34.82 | $35.02 | $30.67 | 4,537,959 |
| 2016-11-08 | $32.58 | $32.99 | $32.51 | $32.80 | $28.73 | 556,197 |
| 2016-11-07 | $32.41 | $32.47 | $32.24 | $32.42 | $28.39 | 395,408 |
| 2016-11-04 | $31.67 | $32.11 | $31.55 | $31.74 | $27.80 | 1,116,935 |
| 2016-11-03 | $31.81 | $31.85 | $31.55 | $31.60 | $27.67 | 552,517 |
| 2016-11-02 | $31.89 | $32.15 | $31.81 | $31.83 | $27.88 | 495,830 |
| 2016-11-01 | $32.06 | $32.31 | $31.70 | $31.85 | $27.89 | 776,861 |
| 2016-10-31 | $32.43 | $32.50 | $32.28 | $32.30 | $28.29 | 898,238 |
| 2016-10-28 | $32.12 | $32.52 | $32.08 | $32.38 | $28.36 | 867,996 |
| 2016-10-27 | $32.75 | $32.75 | $32.15 | $32.45 | $28.42 | 519,560 |
| 2016-10-26 | $32.37 | $32.78 | $32.31 | $32.60 | $28.55 | 376,536 |
| 2016-10-25 | $33.19 | $33.22 | $32.63 | $32.72 | $28.65 | 421,440 |
| 2016-10-24 | $33.41 | $33.47 | $33.02 | $33.21 | $29.08 | 538,471 |
| 2016-10-21 | $32.95 | $33.14 | $32.85 | $33.10 | $28.99 | 668,305 |
| 2016-10-20 | $32.79 | $33.18 | $32.56 | $32.99 | $28.89 | 2,329,776 |
| 2016-10-19 | $33.10 | $33.25 | $33.01 | $33.06 | $28.95 | 651,620 |
| 2016-10-18 | $33.56 | $33.57 | $33.30 | $33.39 | $29.24 | 549,439 |
| 2016-10-17 | $32.38 | $32.79 | $32.37 | $32.69 | $28.63 | 639,536 |
| 2016-10-14 | $32.57 | $32.82 | $32.52 | $32.52 | $28.48 | 1,007,935 |
| 2016-10-13 | $32.02 | $32.55 | $31.94 | $32.44 | $28.41 | 1,493,320 |
| 2016-10-12 | $32.42 | $32.59 | $32.27 | $32.48 | $28.44 | 1,137,079 |
| 2016-10-11 | $33.19 | $33.21 | $32.56 | $32.74 | $28.67 | 740,221 |
| 2016-10-10 | $33.30 | $33.72 | $33.30 | $33.60 | $29.43 | 744,663 |
| 2016-10-07 | $33.35 | $33.40 | $32.83 | $32.93 | $28.84 | 655,220 |
| 2016-10-06 | $33.48 | $33.63 | $33.32 | $33.60 | $29.43 | 1,424,139 |
| 2016-10-05 | $33.68 | $33.74 | $33.47 | $33.49 | $29.33 | 662,036 |
| 2016-10-04 | $34.18 | $34.20 | $33.65 | $33.72 | $29.53 | 1,717,769 |
| 2016-10-03 | $33.19 | $33.37 | $32.88 | $33.03 | $28.93 | 384,655 |
| 2016-09-30 | $33.27 | $33.45 | $33.06 | $33.27 | $29.14 | 1,457,772 |
| 2016-09-29 | $33.36 | $33.45 | $32.83 | $33.03 | $28.93 | 1,307,848 |
| 2016-09-28 | $33.64 | $33.68 | $33.24 | $33.53 | $29.36 | 2,373,613 |
| 2016-09-27 | $32.63 | $33.11 | $32.57 | $33.06 | $28.95 | 645,038 |
| 2016-09-26 | $33.23 | $33.27 | $33.07 | $33.11 | $29.00 | 872,868 |
| 2016-09-23 | $33.46 | $33.79 | $33.45 | $33.54 | $29.37 | 816,469 |
| 2016-09-22 | $33.93 | $34.02 | $33.55 | $33.62 | $29.44 | 1,196,460 |
| 2016-09-21 | $32.82 | $32.98 | $32.56 | $32.97 | $28.87 | 1,334,915 |
| 2016-09-20 | $32.95 | $33.02 | $32.53 | $32.61 | $28.56 | 1,262,377 |
| 2016-09-19 | $32.83 | $32.88 | $32.44 | $32.55 | $28.51 | 316,923 |
| 2016-09-16 | $33.21 | $33.25 | $32.14 | $32.14 | $28.15 | 752,432 |
| 2016-09-15 | $33.19 | $33.44 | $32.91 | $33.43 | $29.28 | 5,646,006 |
| 2016-09-14 | $33.09 | $33.21 | $32.88 | $32.94 | $28.85 | 1,823,641 |
| 2016-09-13 | $32.94 | $33.04 | $32.57 | $32.69 | $28.63 | 1,425,294 |
| 2016-09-12 | $32.37 | $33.11 | $32.34 | $33.09 | $28.98 | 1,709,628 |
| 2016-09-09 | $33.08 | $33.10 | $32.25 | $32.32 | $28.30 | 2,026,327 |
| 2016-09-08 | $34.09 | $34.18 | $33.49 | $33.49 | $29.33 | 954,614 |
| 2016-09-07 | $34.01 | $34.05 | $33.79 | $34.00 | $29.78 | 1,646,968 |
| 2016-09-06 | $34.25 | $34.28 | $33.94 | $34.04 | $29.63 | 2,063,469 |
| 2016-09-02 | $33.89 | $34.06 | $33.68 | $33.89 | $29.50 | 1,248,441 |
| 2016-09-01 | $33.52 | $33.87 | $33.45 | $33.82 | $29.44 | 513,597 |
| 2016-08-31 | $33.52 | $33.87 | $33.43 | $33.80 | $29.42 | 1,068,757 |
| 2016-08-30 | $33.93 | $33.96 | $33.70 | $33.85 | $29.46 | 917,301 |
| 2016-08-29 | $33.68 | $34.14 | $33.58 | $33.91 | $29.52 | 637,805 |
| 2016-08-26 | $33.95 | $34.03 | $33.04 | $33.24 | $28.93 | 1,594,344 |
| 2016-08-25 | $33.92 | $33.92 | $33.56 | $33.56 | $29.21 | 1,903,810 |
| 2016-08-24 | $32.97 | $33.10 | $32.78 | $32.94 | $28.67 | 742,917 |
| 2016-08-23 | $33.24 | $33.42 | $33.18 | $33.18 | $28.88 | 750,416 |
| 2016-08-22 | $32.84 | $33.35 | $32.76 | $33.32 | $29.00 | 718,544 |
| 2016-08-19 | $32.98 | $33.29 | $32.92 | $33.10 | $28.81 | 756,235 |
| 2016-08-18 | $33.50 | $33.70 | $33.29 | $33.70 | $29.33 | 755,346 |
| 2016-08-17 | $33.59 | $33.63 | $33.15 | $33.46 | $29.13 | 1,635,925 |
| 2016-08-16 | $32.58 | $33.01 | $32.56 | $32.88 | $28.62 | 677,925 |
| 2016-08-15 | $32.23 | $32.33 | $32.15 | $32.18 | $28.01 | 372,343 |
| 2016-08-12 | $31.98 | $32.03 | $31.78 | $31.81 | $27.69 | 779,269 |
| 2016-08-11 | $31.51 | $31.66 | $31.42 | $31.44 | $27.37 | 1,114,136 |
| 2016-08-10 | $31.36 | $31.39 | $31.19 | $31.34 | $27.28 | 889,706 |
| 2016-08-09 | $30.71 | $31.15 | $30.70 | $31.01 | $26.99 | 350,948 |
| 2016-08-08 | $30.51 | $30.70 | $30.51 | $30.68 | $26.71 | 307,915 |
| 2016-08-05 | $30.16 | $30.45 | $30.15 | $30.37 | $26.44 | 325,482 |
| 2016-08-04 | $29.96 | $30.11 | $29.82 | $30.06 | $26.17 | 509,778 |
| 2016-08-03 | $30.01 | $30.18 | $30.00 | $30.16 | $26.25 | 947,773 |
| 2016-08-02 | $30.28 | $30.33 | $30.07 | $30.22 | $26.31 | 418,285 |
| 2016-08-01 | $30.54 | $30.62 | $30.23 | $30.33 | $26.40 | 412,162 |
| 2016-07-29 | $30.73 | $30.98 | $30.42 | $30.76 | $26.78 | 542,379 |
| 2016-07-28 | $30.52 | $30.55 | $30.19 | $30.36 | $26.43 | 413,306 |
| 2016-07-27 | $30.33 | $30.48 | $30.19 | $30.35 | $26.42 | 472,192 |
| 2016-07-26 | $29.89 | $29.98 | $29.64 | $29.93 | $26.05 | 361,349 |
| 2016-07-25 | $29.64 | $29.82 | $29.64 | $29.77 | $25.91 | 288,458 |
| 2016-07-22 | $30.00 | $30.10 | $29.75 | $29.77 | $25.91 | 678,624 |
| 2016-07-21 | $29.21 | $29.52 | $29.18 | $29.39 | $25.58 | 1,332,093 |
| 2016-07-20 | $29.46 | $29.61 | $29.42 | $29.51 | $25.69 | 739,963 |
| 2016-07-19 | $29.28 | $29.48 | $29.25 | $29.35 | $25.55 | 545,473 |
| 2016-07-18 | $29.36 | $29.68 | $29.24 | $29.63 | $25.79 | 754,439 |
| 2016-07-15 | $29.37 | $29.54 | $29.34 | $29.48 | $25.66 | 1,933,638 |
| 2016-07-14 | $29.79 | $30.01 | $29.60 | $29.90 | $26.03 | 1,251,461 |
| 2016-07-13 | $29.82 | $30.00 | $29.15 | $29.19 | $25.41 | 1,191,857 |
| 2016-07-12 | $29.07 | $29.31 | $28.96 | $29.12 | $25.35 | 425,496 |
| 2016-07-11 | $28.93 | $28.99 | $28.74 | $28.77 | $25.04 | 508,663 |
| 2016-07-08 | $28.26 | $28.34 | $28.10 | $28.24 | $24.58 | 639,431 |
| 2016-07-07 | $28.02 | $28.05 | $27.45 | $27.64 | $24.06 | 694,050 |
| 2016-07-06 | $27.25 | $27.91 | $27.02 | $27.91 | $24.29 | 1,680,007 |
| 2016-07-05 | $28.26 | $28.28 | $27.81 | $27.88 | $24.27 | 759,338 |
| 2016-07-01 | $29.57 | $29.61 | $29.31 | $29.46 | $25.64 | 523,486 |
| 2016-06-30 | $28.73 | $29.58 | $28.69 | $29.58 | $25.75 | 964,222 |
| 2016-06-29 | $28.17 | $28.95 | $28.13 | $28.78 | $25.05 | 1,432,916 |
| 2016-06-28 | $27.25 | $27.87 | $27.23 | $27.80 | $24.20 | 3,203,508 |
| 2016-06-27 | $26.43 | $26.63 | $25.82 | $26.54 | $23.10 | 1,681,942 |
| 2016-06-24 | $27.97 | $28.97 | $27.96 | $28.62 | $24.91 | 3,093,529 |
| 2016-06-23 | $31.19 | $31.52 | $30.90 | $31.49 | $27.41 | 1,995,123 |
| 2016-06-22 | $30.62 | $30.63 | $30.17 | $30.26 | $26.34 | 547,739 |
| 2016-06-21 | $30.25 | $30.46 | $30.03 | $30.23 | $26.31 | 557,021 |
| 2016-06-20 | $30.45 | $30.55 | $30.28 | $30.29 | $26.37 | 730,534 |
| 2016-06-17 | $28.93 | $29.11 | $28.71 | $29.03 | $25.27 | 545,420 |
| 2016-06-16 | $28.12 | $28.71 | $27.92 | $28.68 | $24.96 | 770,979 |
| 2016-06-15 | $28.71 | $28.95 | $28.65 | $28.68 | $24.96 | 334,035 |
| 2016-06-14 | $28.77 | $28.85 | $28.42 | $28.59 | $24.89 | 269,455 |
| 2016-06-13 | $28.97 | $29.24 | $28.81 | $28.87 | $25.13 | 816,897 |
| 2016-06-10 | $29.76 | $29.90 | $29.59 | $29.75 | $25.90 | 1,272,749 |
| 2016-06-09 | $30.81 | $30.91 | $30.68 | $30.73 | $26.75 | 984,922 |
| 2016-06-08 | $31.18 | $31.55 | $31.17 | $31.40 | $27.33 | 1,303,255 |
| 2016-06-07 | $30.77 | $30.98 | $30.77 | $30.92 | $26.91 | 287,446 |
| 2016-06-06 | $30.15 | $30.57 | $30.13 | $30.56 | $26.60 | 380,444 |
| 2016-06-03 | $30.20 | $30.33 | $30.03 | $30.27 | $26.35 | 632,073 |
| 2016-06-02 | $30.18 | $30.28 | $30.03 | $30.27 | $26.35 | 418,163 |
| 2016-06-01 | $30.13 | $30.36 | $30.09 | $30.36 | $26.43 | 319,646 |
| 2016-05-31 | $30.69 | $30.78 | $30.49 | $30.61 | $26.64 | 1,631,628 |
| 2016-05-27 | $30.53 | $30.82 | $30.53 | $30.69 | $26.71 | 382,190 |
| 2016-05-26 | $30.55 | $30.64 | $30.39 | $30.55 | $26.59 | 845,369 |
| 2016-05-25 | $30.85 | $30.86 | $30.67 | $30.77 | $26.78 | 1,397,118 |
| 2016-05-24 | $30.01 | $30.34 | $30.01 | $30.26 | $26.34 | 375,679 |
| 2016-05-23 | $29.83 | $29.88 | $29.69 | $29.71 | $25.86 | 791,131 |
| 2016-05-20 | $29.99 | $30.10 | $29.84 | $29.85 | $25.98 | 302,393 |
| 2016-05-19 | $29.26 | $29.75 | $29.13 | $29.64 | $25.80 | 1,807,264 |
| 2016-05-18 | $29.32 | $29.52 | $29.06 | $29.35 | $25.55 | 449,708 |
| 2016-05-17 | $29.49 | $29.58 | $29.29 | $29.35 | $25.55 | 473,746 |
| 2016-05-16 | $29.16 | $29.60 | $29.15 | $29.44 | $25.63 | 1,030,067 |
| 2016-05-13 | $29.13 | $29.37 | $29.12 | $29.19 | $25.41 | 635,977 |
| 2016-05-12 | $29.54 | $29.75 | $29.29 | $29.57 | $25.74 | 1,967,608 |
| 2016-05-11 | $29.28 | $29.41 | $29.13 | $29.14 | $25.36 | 1,014,616 |
| 2016-05-10 | $29.19 | $29.52 | $29.18 | $29.46 | $25.64 | 917,694 |
| 2016-05-09 | $28.89 | $29.11 | $28.73 | $29.00 | $25.24 | 1,292,755 |
| 2016-05-06 | $28.31 | $28.89 | $28.28 | $28.84 | $25.10 | 846,822 |
| 2016-05-05 | $28.01 | $28.34 | $28.00 | $28.32 | $24.65 | 413,647 |
| 2016-05-04 | $28.19 | $28.39 | $28.09 | $28.28 | $24.62 | 588,267 |
| 2016-05-03 | $28.74 | $29.00 | $28.38 | $28.46 | $24.77 | 1,152,885 |
| 2016-05-02 | $29.18 | $29.28 | $29.08 | $29.09 | $25.32 | 264,557 |
| 2016-04-29 | $29.21 | $29.25 | $28.90 | $29.11 | $25.34 | 429,592 |
| 2016-04-28 | $29.25 | $29.64 | $29.20 | $29.26 | $25.47 | 302,396 |
| 2016-04-27 | $29.63 | $29.78 | $29.47 | $29.63 | $25.79 | 286,196 |
| 2016-04-26 | $29.29 | $29.35 | $29.12 | $29.20 | $25.42 | 414,973 |
| 2016-04-25 | $28.81 | $28.83 | $28.59 | $28.72 | $25.00 | 310,624 |
| 2016-04-22 | $28.68 | $28.73 | $28.39 | $28.50 | $24.81 | 291,828 |
| 2016-04-21 | $28.79 | $28.97 | $28.55 | $28.56 | $24.86 | 230,807 |
| 2016-04-20 | $28.90 | $29.04 | $28.87 | $28.87 | $25.13 | 346,943 |
| 2016-04-19 | $29.07 | $29.33 | $29.00 | $29.25 | $25.46 | 287,147 |
| 2016-04-18 | $28.71 | $29.06 | $28.71 | $29.02 | $25.26 | 238,011 |
| 2016-04-15 | $28.60 | $28.95 | $28.60 | $28.86 | $25.12 | 316,598 |
| 2016-04-14 | $28.86 | $29.04 | $28.67 | $28.94 | $25.19 | 168,416 |
| 2016-04-13 | $29.13 | $29.29 | $28.98 | $29.12 | $25.35 | 233,796 |
| 2016-04-12 | $28.77 | $28.86 | $28.57 | $28.82 | $25.09 | 303,634 |
| 2016-04-11 | $28.88 | $29.08 | $28.64 | $28.65 | $24.94 | 282,216 |
| 2016-04-08 | $28.42 | $28.66 | $28.38 | $28.49 | $24.80 | 222,483 |
| 2016-04-07 | $28.08 | $28.16 | $27.79 | $27.83 | $24.22 | 301,875 |
| 2016-04-06 | $27.96 | $28.09 | $27.87 | $28.07 | $24.43 | 619,078 |
| 2016-04-05 | $27.73 | $27.79 | $27.44 | $27.48 | $23.92 | 261,574 |
| 2016-04-04 | $28.33 | $28.34 | $28.08 | $28.19 | $24.54 | 182,139 |
| 2016-04-01 | $27.90 | $28.33 | $27.89 | $28.28 | $24.62 | 267,032 |
| 2016-03-31 | $28.41 | $28.41 | $28.11 | $28.18 | $24.53 | 344,484 |
| 2016-03-30 | $28.66 | $28.78 | $28.43 | $28.47 | $24.78 | 209,199 |
| 2016-03-29 | $28.02 | $28.47 | $27.96 | $28.44 | $24.76 | 374,726 |
| 2016-03-28 | $27.84 | $27.95 | $27.66 | $27.81 | $24.21 | 95,651 |
| 2016-03-24 | $27.60 | $27.71 | $27.53 | $27.66 | $24.08 | 281,373 |
| 2016-03-23 | $27.61 | $27.71 | $27.24 | $27.28 | $23.75 | 195,003 |
| 2016-03-22 | $27.58 | $27.86 | $27.57 | $27.74 | $24.15 | 259,356 |
| 2016-03-21 | $27.80 | $27.95 | $27.76 | $27.83 | $24.22 | 560,480 |
| 2016-03-18 | $28.32 | $28.36 | $28.13 | $28.19 | $24.54 | 267,853 |
| 2016-03-17 | $27.73 | $28.26 | $27.65 | $28.19 | $24.54 | 192,438 |
| 2016-03-16 | $27.12 | $27.66 | $27.11 | $27.59 | $24.02 | 444,618 |
| 2016-03-15 | $27.54 | $27.57 | $27.30 | $27.55 | $23.98 | 191,887 |
| 2016-03-14 | $28.34 | $28.40 | $27.88 | $27.88 | $24.27 | 383,204 |
| 2016-03-11 | $27.54 | $27.96 | $27.51 | $27.86 | $24.25 | 447,995 |
| 2016-03-10 | $26.88 | $27.15 | $26.46 | $26.73 | $23.27 | 425,160 |
| 2016-03-09 | $27.41 | $27.46 | $27.11 | $27.17 | $23.22 | 258,985 |
| 2016-03-08 | $27.26 | $27.37 | $27.07 | $27.08 | $23.14 | 299,766 |
| 2016-03-07 | $26.81 | $27.20 | $26.77 | $27.16 | $23.21 | 257,061 |
| 2016-03-04 | $27.48 | $27.54 | $27.12 | $27.25 | $23.28 | 418,271 |
| 2016-03-03 | $27.18 | $27.62 | $27.15 | $27.61 | $23.59 | 449,156 |
| 2016-03-02 | $26.10 | $26.34 | $25.91 | $26.33 | $22.50 | 322,782 |
| 2016-03-01 | $26.09 | $26.34 | $25.98 | $26.22 | $22.40 | 633,710 |
| 2016-02-29 | $25.61 | $25.83 | $25.50 | $25.55 | $21.83 | 378,456 |
| 2016-02-26 | $25.25 | $25.36 | $25.09 | $25.26 | $21.58 | 373,794 |
| 2016-02-25 | $25.24 | $25.41 | $25.00 | $25.41 | $21.71 | 570,232 |
| 2016-02-24 | $24.85 | $25.32 | $24.61 | $25.32 | $21.63 | 1,000,649 |
| 2016-02-23 | $25.71 | $25.89 | $25.53 | $25.60 | $21.87 | 348,154 |
| 2016-02-22 | $25.72 | $25.94 | $25.71 | $25.89 | $22.12 | 413,679 |
| 2016-02-19 | $25.46 | $25.75 | $25.39 | $25.70 | $21.96 | 306,944 |
| 2016-02-18 | $25.77 | $26.01 | $25.73 | $25.75 | $22.00 | 275,736 |
| 2016-02-17 | $25.45 | $25.89 | $25.44 | $25.74 | $21.99 | 502,029 |
| 2016-02-16 | $25.18 | $25.18 | $24.77 | $25.05 | $21.40 | 310,426 |
| 2016-02-12 | $24.22 | $24.58 | $24.17 | $24.55 | $20.98 | 542,254 |
| 2016-02-11 | $24.36 | $24.52 | $23.97 | $24.34 | $20.80 | 517,622 |
| 2016-02-10 | $24.58 | $25.02 | $24.48 | $24.60 | $21.02 | 372,894 |
| 2016-02-09 | $23.37 | $24.06 | $23.33 | $23.89 | $20.41 | 616,091 |
| 2016-02-08 | $24.61 | $24.61 | $23.42 | $23.72 | $20.27 | 615,192 |
| 2016-02-05 | $26.17 | $26.27 | $25.37 | $25.52 | $21.81 | 690,496 |
| 2016-02-04 | $25.52 | $26.31 | $25.49 | $26.25 | $22.43 | 713,057 |
| 2016-02-03 | $26.03 | $26.03 | $25.33 | $25.69 | $21.95 | 1,096,298 |
| 2016-02-02 | $26.00 | $26.03 | $25.59 | $25.73 | $21.98 | 371,846 |
| 2016-02-01 | $26.44 | $26.89 | $26.33 | $26.78 | $22.88 | 354,218 |
| 2016-01-29 | $26.01 | $26.93 | $25.99 | $26.92 | $23.00 | 887,906 |
| 2016-01-28 | $26.12 | $26.18 | $25.64 | $25.86 | $22.10 | 1,813,804 |
| 2016-01-27 | $26.28 | $26.80 | $26.22 | $26.41 | $22.57 | 551,481 |
| 2016-01-26 | $26.08 | $26.45 | $26.07 | $26.43 | $22.58 | 286,105 |
| 2016-01-25 | $26.40 | $26.49 | $26.06 | $26.08 | $22.28 | 299,943 |
| 2016-01-22 | $26.25 | $26.59 | $26.21 | $26.53 | $22.67 | 275,674 |
| 2016-01-21 | $25.21 | $25.74 | $24.99 | $25.55 | $21.83 | 253,375 |
| 2016-01-20 | $25.17 | $25.48 | $24.60 | $25.29 | $21.61 | 411,601 |
| 2016-01-19 | $25.68 | $25.87 | $25.38 | $25.56 | $21.84 | 313,591 |
| 2016-01-15 | $25.64 | $25.85 | $25.11 | $25.43 | $21.73 | 444,138 |
| 2016-01-14 | $26.45 | $26.84 | $26.17 | $26.66 | $22.78 | 311,780 |
| 2016-01-13 | $27.09 | $27.20 | $26.29 | $26.40 | $22.56 | 275,292 |
| 2016-01-12 | $27.17 | $27.20 | $26.65 | $26.98 | $23.05 | 382,242 |
| 2016-01-11 | $26.99 | $27.05 | $26.57 | $26.94 | $23.02 | 201,645 |
| 2016-01-08 | $27.41 | $27.43 | $26.53 | $26.61 | $22.74 | 242,004 |
| 2016-01-07 | $27.03 | $27.38 | $26.74 | $26.80 | $22.90 | 375,359 |
| 2016-01-06 | $27.51 | $28.10 | $27.47 | $27.97 | $23.90 | 363,875 |
| 2016-01-05 | $28.60 | $28.60 | $28.14 | $28.35 | $24.22 | 287,389 |
| 2016-01-04 | $28.26 | $28.38 | $27.98 | $28.35 | $24.22 | 233,957 |
| 2015-12-31 | $29.03 | $29.06 | $28.81 | $28.82 | $24.62 | 66,338 |
| 2015-12-30 | $29.27 | $29.34 | $29.11 | $29.11 | $24.87 | 80,279 |
| 2015-12-29 | $29.27 | $29.46 | $29.18 | $29.40 | $25.12 | 286,186 |
| 2015-12-28 | $28.94 | $29.24 | $28.94 | $29.18 | $24.93 | 199,717 |
| 2015-12-24 | $29.16 | $29.35 | $28.98 | $29.25 | $24.99 | 53,528 |
| 2015-12-23 | $28.87 | $29.12 | $28.81 | $29.06 | $24.83 | 290,204 |
| 2015-12-22 | $28.57 | $28.72 | $28.45 | $28.56 | $24.40 | 293,046 |
| 2015-12-21 | $28.96 | $28.99 | $28.25 | $28.43 | $24.29 | 203,810 |
| 2015-12-18 | $28.50 | $28.59 | $28.17 | $28.20 | $24.10 | 376,718 |
| 2015-12-17 | $28.48 | $28.76 | $28.43 | $28.55 | $24.39 | 797,673 |
| 2015-12-16 | $28.26 | $28.70 | $28.14 | $28.66 | $24.49 | 189,341 |
| 2015-12-15 | $28.45 | $28.54 | $28.17 | $28.26 | $24.15 | 381,021 |
| 2015-12-14 | $28.55 | $28.71 | $28.28 | $28.71 | $24.53 | 293,351 |
| 2015-12-11 | $28.93 | $28.94 | $28.41 | $28.48 | $24.33 | 221,930 |
| 2015-12-10 | $29.23 | $29.31 | $28.95 | $29.01 | $24.79 | 137,998 |
| 2015-12-09 | $29.25 | $29.46 | $28.79 | $29.03 | $24.80 | 231,726 |
| 2015-12-08 | $29.13 | $29.28 | $29.07 | $29.18 | $24.93 | 168,692 |
| 2015-12-07 | $29.61 | $29.78 | $29.52 | $29.61 | $25.30 | 394,933 |
| 2015-12-04 | $29.41 | $29.77 | $29.40 | $29.70 | $25.38 | 470,320 |
| 2015-12-03 | $29.48 | $29.51 | $28.84 | $28.92 | $24.71 | 218,187 |
| 2015-12-02 | $29.72 | $29.74 | $29.29 | $29.37 | $25.09 | 328,143 |
| 2015-12-01 | $29.65 | $29.80 | $29.51 | $29.75 | $25.42 | 327,454 |
| 2015-11-30 | $29.62 | $29.64 | $29.32 | $29.32 | $25.05 | 181,547 |
| 2015-11-27 | $29.46 | $29.61 | $29.43 | $29.55 | $25.25 | 167,548 |
| 2015-11-25 | $29.05 | $29.13 | $28.95 | $29.04 | $24.81 | 149,498 |
| 2015-11-24 | $28.53 | $28.85 | $28.51 | $28.80 | $24.61 | 175,789 |
| 2015-11-23 | $28.92 | $29.12 | $28.78 | $28.88 | $24.68 | 150,433 |
| 2015-11-20 | $29.01 | $29.08 | $28.77 | $28.81 | $24.62 | 176,395 |
| 2015-11-19 | $28.59 | $28.80 | $28.48 | $28.59 | $24.43 | 330,076 |
| 2015-11-18 | $27.20 | $27.33 | $26.99 | $27.31 | $23.33 | 326,147 |
| 2015-11-17 | $27.50 | $27.54 | $27.10 | $27.18 | $23.22 | 275,046 |
| 2015-11-16 | $27.09 | $27.49 | $26.97 | $27.49 | $23.49 | 247,964 |
| 2015-11-13 | $26.86 | $27.19 | $26.73 | $26.87 | $22.96 | 288,614 |
| 2015-11-12 | $26.77 | $26.95 | $26.51 | $26.51 | $22.65 | 157,462 |
| 2015-11-11 | $27.34 | $27.41 | $27.14 | $27.24 | $23.27 | 146,049 |
| 2015-11-10 | $26.93 | $27.15 | $26.82 | $27.08 | $23.14 | 177,537 |
| 2015-11-09 | $28.05 | $28.07 | $27.38 | $27.56 | $23.55 | 222,881 |
| 2015-11-06 | $28.18 | $28.41 | $28.04 | $28.31 | $24.19 | 473,501 |
| 2015-11-05 | $27.43 | $28.08 | $27.16 | $27.97 | $23.90 | 757,403 |
| 2015-11-04 | $27.65 | $27.83 | $27.49 | $27.82 | $23.77 | 328,387 |
| 2015-11-03 | $27.83 | $27.86 | $27.45 | $27.68 | $23.65 | 318,040 |
| 2015-11-02 | $27.81 | $27.99 | $27.76 | $27.91 | $23.85 | 126,715 |
| 2015-10-30 | $27.24 | $27.51 | $27.19 | $27.36 | $23.38 | 140,239 |
| 2015-10-29 | $26.96 | $27.17 | $26.90 | $27.03 | $23.10 | 198,378 |
| 2015-10-28 | $27.15 | $27.62 | $27.02 | $27.44 | $23.45 | 375,723 |
| 2015-10-27 | $27.09 | $27.15 | $26.71 | $26.89 | $22.98 | 166,154 |
| 2015-10-26 | $27.78 | $27.85 | $27.48 | $27.59 | $23.57 | 146,443 |
| 2015-10-23 | $28.08 | $28.22 | $27.93 | $28.06 | $23.98 | 246,169 |
| 2015-10-22 | $27.28 | $27.70 | $27.15 | $27.53 | $23.52 | 387,804 |
| 2015-10-21 | $27.67 | $27.71 | $27.35 | $27.37 | $23.39 | 517,298 |
| 2015-10-20 | $26.63 | $26.88 | $26.63 | $26.65 | $22.77 | 142,546 |
| 2015-10-19 | $26.73 | $26.84 | $26.57 | $26.76 | $22.86 | 146,091 |
| 2015-10-16 | $27.08 | $27.17 | $26.89 | $27.12 | $23.17 | 188,278 |
| 2015-10-15 | $27.02 | $27.38 | $27.01 | $27.27 | $23.30 | 279,303 |
| 2015-10-14 | $26.97 | $27.12 | $26.75 | $26.78 | $22.88 | 222,411 |
| 2015-10-13 | $26.97 | $27.30 | $26.89 | $26.91 | $22.99 | 199,064 |
| 2015-10-12 | $27.13 | $27.19 | $27.04 | $27.13 | $23.18 | 178,515 |
| 2015-10-09 | $27.27 | $27.35 | $27.05 | $27.09 | $23.15 | 524,165 |
| 2015-10-08 | $27.03 | $27.49 | $26.96 | $27.47 | $23.47 | 549,883 |
| 2015-10-07 | $27.29 | $27.53 | $26.98 | $27.30 | $23.33 | 248,746 |
| 2015-10-06 | $27.08 | $27.24 | $26.75 | $26.84 | $22.93 | 331,941 |
| 2015-10-05 | $26.79 | $27.01 | $26.77 | $27.00 | $23.07 | 350,420 |
| 2015-10-02 | $25.81 | $26.64 | $25.70 | $26.63 | $22.75 | 502,486 |
| 2015-10-01 | $26.14 | $26.37 | $25.94 | $26.34 | $22.51 | 563,202 |
| 2015-09-30 | $26.25 | $26.54 | $26.10 | $26.54 | $22.68 | 594,487 |
| 2015-09-29 | $26.02 | $26.10 | $25.54 | $25.76 | $22.01 | 649,213 |
| 2015-09-28 | $27.15 | $27.15 | $26.48 | $26.53 | $22.67 | 958,887 |
| 2015-09-25 | $27.83 | $27.83 | $27.20 | $27.40 | $23.41 | 539,296 |
| 2015-09-24 | $27.24 | $27.33 | $26.79 | $27.30 | $23.33 | 315,135 |
| 2015-09-23 | $28.08 | $28.19 | $27.79 | $27.89 | $23.83 | 281,415 |
| 2015-09-22 | $28.24 | $28.25 | $27.73 | $28.02 | $23.94 | 466,715 |
| 2015-09-21 | $29.13 | $29.16 | $28.70 | $28.79 | $24.60 | 272,351 |
| 2015-09-18 | $29.25 | $29.46 | $28.98 | $29.03 | $24.80 | 350,548 |
| 2015-09-17 | $29.58 | $30.14 | $29.53 | $29.77 | $25.44 | 398,449 |
| 2015-09-16 | $29.47 | $29.70 | $29.45 | $29.65 | $25.33 | 431,566 |
| 2015-09-15 | $29.20 | $29.64 | $29.14 | $29.61 | $25.30 | 276,382 |
| 2015-09-14 | $29.23 | $29.31 | $29.06 | $29.20 | $24.95 | 1,481,486 |
| 2015-09-11 | $29.34 | $29.52 | $29.29 | $29.41 | $25.13 | 791,316 |
| 2015-09-10 | $29.29 | $29.77 | $29.29 | $29.60 | $25.29 | 535,546 |
| 2015-09-09 | $29.94 | $29.97 | $29.31 | $29.34 | $25.07 | 304,754 |
| 2015-09-08 | $29.27 | $29.60 | $29.26 | $29.59 | $25.11 | 444,010 |
CRH Plc (CRH) News Headlines
.jpg)
Higher interest rates to delay U.S. residential market recovery, CRH CEO says
None
reuters.com May 8, 2025.jpg)
UK Market Exodus: Companies that have moved away from a London listing
None
reuters.com June 5, 2025.jpg)
Recent CRH Plc (CRH) News
Similar Companies to CRH Plc (CRH) in the Building Materials Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CRH Plc | CRH | Building Materials | Basic Materials | 85,000 |
| Cemex S.A.B. De C.V. | CX | Building Materials | Basic Materials | 49,120 |
| Martin Marietta Materials Inc | MLM | Building Materials | Basic Materials | 18,000 |
| U.S. Concrete Inc | USCR | Building Materials | Basic Materials | 13,000 |
| Vulcan Materials Company | VMC | Building Materials | Basic Materials | 12,500 |
| Summit Materials Inc - Class A | SUM | Building Materials | Basic Materials | 8,000 |
| MDU Resources Group Inc | MDU | Building Materials | Basic Materials | 8,000 |
| Eagle Materials Inc | EXP | Building Materials | Basic Materials | 2,200 |
| United States Lime & Minerals Inc | USLM | Building Materials | Basic Materials | 154 |
| ReTo Eco-Solutions Inc | RETO | Building Materials | Basic Materials | 0 |