Carpenter Technology Corp (CRS) Exchange: NYSE
Data as of May 2, 2025
$213.01 ($10.68) 5.28%
Carpenter Technology Corp - Daily Information
Click for more stock information on Carpenter Technology Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $205.37 |
| Previous Close | $213.01 |
| High | $215.25 |
| Low | $205.37 |
| Adjusted Open | $205.37 |
| Previous Adjusted Close | $213.01 |
| Adjusted High | $215.25 |
| Adjusted Low | $205.37 |
Invest in Carpenter Technology Corp (CRS)
Key People Carpenter Technology Corp
| Employee | Position |
|---|---|
| Tony R. Thene | President, Chief Executive Officer & Director |
| Joseph E. Haniford | Senior Vice President-Operations |
| Timothy Lain | Chief Financial Officer & Senior Vice President |
| David Graf | Chief Technology Officer & Vice President |
| James A. Johnson | Chief Information Officer & Vice President |
| Sam Abdelmalek | VP & President-Performance Engineered Products |
| Brian Joseph Malloy | Chief Commercial Officer & Senior Vice President |
| Charles D. McLane | Director |
| Elizabeth A. Socci | Chief Accounting Officer, VP & Controller |
| Rachelle H. Thompson | Chief Human Resources Officer & Vice President |
| James Digiacomo Dee | Secretary, Senior Vice President & General Counsel |
| Gregory A. Pratt | Chairman |
| Stephen Maurice Ward | Independent Director |
| I. Martin Inglis | Independent Director |
| Jeffrey Wadsworth | Independent Director |
| Steven Edward Karol | Independent Director |
| Kathleen A. Ligocki | Independent Director |
| Viola L. Acoff | Independent Director |
| A. John Hart | Independent Director |
Company Profile Carpenter Technology Corp
Exchange: NYSE
IPO Date: Nov. 5, 1987
Employees: 4,000
Sector: Industrials
Industry: Metal Fabrication
Website: Carpenter Technology Corp Website
Address: 301 Warren Street, Wyomissing, Pennsylvania, 19610
Historical Stock Data for Carpenter Technology Corp (CRS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $205.37 | $215.25 | $205.37 | $213.01 | $213.01 | 1,221,644 |
| 2025-05-01 | $200.37 | $207.50 | $198.45 | $202.33 | $202.33 | 1,347,840 |
| 2025-04-30 | $190.33 | $195.98 | $188.12 | $195.61 | $195.61 | 609,093 |
| 2025-04-29 | $197.66 | $199.00 | $193.25 | $197.44 | $197.44 | 624,289 |
| 2025-04-28 | $200.00 | $202.97 | $195.48 | $199.00 | $199.00 | 681,525 |
| 2025-04-25 | $199.06 | $201.46 | $195.61 | $199.00 | $199.00 | 1,034,401 |
| 2025-04-24 | $192.00 | $204.46 | $184.49 | $199.40 | $199.40 | 1,740,974 |
| 2025-04-23 | $186.46 | $194.19 | $186.43 | $190.73 | $190.73 | 1,784,446 |
| 2025-04-22 | $170.41 | $177.56 | $168.63 | $177.38 | $177.38 | 911,441 |
| 2025-04-21 | $169.00 | $174.78 | $165.00 | $167.60 | $167.41 | 989,214 |
| 2025-04-17 | $171.75 | $174.41 | $169.76 | $170.21 | $170.02 | 435,747 |
| 2025-04-16 | $172.12 | $175.51 | $168.84 | $172.18 | $171.99 | 654,260 |
| 2025-04-15 | $170.15 | $176.88 | $168.92 | $174.85 | $174.65 | 943,975 |
| 2025-04-14 | $175.00 | $179.49 | $171.74 | $173.02 | $172.83 | 819,105 |
| 2025-04-11 | $167.71 | $172.32 | $163.06 | $170.88 | $170.69 | 542,066 |
| 2025-04-10 | $169.30 | $176.17 | $163.32 | $167.76 | $167.57 | 700,437 |
| 2025-04-09 | $150.34 | $178.01 | $146.81 | $175.03 | $174.83 | 1,895,251 |
| 2025-04-08 | $161.87 | $167.52 | $147.97 | $151.30 | $151.13 | 1,108,810 |
| 2025-04-07 | $143.26 | $160.83 | $138.61 | $153.19 | $153.02 | 1,499,636 |
| 2025-04-04 | $158.21 | $163.36 | $148.22 | $151.66 | $151.66 | 1,563,949 |
| 2025-04-03 | $173.26 | $174.81 | $165.95 | $166.54 | $166.54 | 1,244,839 |
| 2025-04-02 | $178.50 | $188.55 | $178.35 | $187.35 | $187.35 | 620,426 |
| 2025-04-01 | $181.49 | $184.42 | $178.24 | $182.69 | $182.69 | 488,092 |
| 2025-03-31 | $176.36 | $182.70 | $170.27 | $181.18 | $181.18 | 656,483 |
| 2025-03-28 | $183.86 | $185.47 | $179.31 | $181.28 | $181.28 | 465,020 |
| 2025-03-27 | $187.01 | $188.78 | $184.01 | $185.80 | $185.80 | 373,375 |
| 2025-03-26 | $195.67 | $197.01 | $186.82 | $189.12 | $189.12 | 411,542 |
| 2025-03-25 | $194.47 | $198.48 | $194.03 | $195.47 | $195.47 | 409,571 |
| 2025-03-24 | $190.00 | $196.40 | $189.99 | $195.23 | $195.23 | 645,071 |
| 2025-03-21 | $182.05 | $184.72 | $180.51 | $183.81 | $183.81 | 1,441,959 |
| 2025-03-20 | $185.24 | $190.77 | $185.24 | $186.18 | $186.18 | 558,055 |
| 2025-03-19 | $182.34 | $192.25 | $181.74 | $190.61 | $190.61 | 674,023 |
| 2025-03-18 | $183.01 | $183.60 | $177.59 | $181.54 | $181.54 | 585,042 |
| 2025-03-17 | $182.63 | $185.90 | $180.74 | $184.08 | $184.08 | 550,488 |
| 2025-03-14 | $180.94 | $184.10 | $178.09 | $183.50 | $183.50 | 533,201 |
| 2025-03-13 | $181.48 | $182.12 | $174.07 | $176.39 | $176.39 | 471,477 |
| 2025-03-12 | $185.33 | $187.85 | $180.22 | $181.61 | $181.61 | 657,730 |
| 2025-03-11 | $172.30 | $185.28 | $171.86 | $180.41 | $180.41 | 1,233,403 |
| 2025-03-10 | $173.39 | $174.16 | $165.14 | $172.39 | $172.39 | 1,743,046 |
| 2025-03-07 | $184.99 | $185.00 | $167.56 | $180.28 | $180.28 | 1,847,008 |
| 2025-03-06 | $199.47 | $202.15 | $186.03 | $186.08 | $186.08 | 1,038,720 |
| 2025-03-05 | $201.61 | $207.22 | $199.66 | $203.50 | $203.50 | 631,002 |
| 2025-03-04 | $200.00 | $207.52 | $191.02 | $201.98 | $201.98 | 1,621,283 |
| 2025-03-03 | $210.00 | $213.66 | $203.98 | $206.51 | $206.51 | 1,185,805 |
| 2025-02-28 | $196.57 | $207.33 | $194.66 | $207.07 | $207.07 | 702,826 |
| 2025-02-27 | $199.93 | $204.75 | $196.73 | $198.51 | $198.51 | 652,188 |
| 2025-02-26 | $201.51 | $206.20 | $197.68 | $199.18 | $199.18 | 1,085,880 |
| 2025-02-25 | $199.56 | $209.69 | $195.38 | $199.62 | $199.62 | 1,283,354 |
| 2025-02-24 | $196.28 | $203.25 | $191.84 | $200.18 | $200.18 | 1,277,682 |
| 2025-02-21 | $211.05 | $211.25 | $193.68 | $195.19 | $195.19 | 1,204,618 |
| 2025-02-20 | $209.77 | $212.73 | $204.93 | $208.01 | $208.01 | 805,224 |
| 2025-02-19 | $205.20 | $211.16 | $203.18 | $210.47 | $210.47 | 992,351 |
| 2025-02-18 | $189.68 | $206.00 | $185.15 | $205.83 | $205.83 | 2,113,106 |
| 2025-02-14 | $184.64 | $190.74 | $180.17 | $188.44 | $188.44 | 974,277 |
| 2025-02-13 | $187.08 | $187.32 | $178.58 | $183.17 | $183.17 | 571,887 |
| 2025-02-12 | $182.56 | $187.37 | $180.64 | $186.59 | $186.59 | 770,222 |
| 2025-02-11 | $190.22 | $190.22 | $183.47 | $185.14 | $185.14 | 646,826 |
| 2025-02-10 | $191.77 | $191.77 | $187.54 | $190.38 | $190.38 | 630,536 |
| 2025-02-07 | $191.55 | $192.94 | $185.78 | $187.94 | $187.94 | 454,275 |
| 2025-02-06 | $195.82 | $196.33 | $188.16 | $190.09 | $190.09 | 518,792 |
| 2025-02-05 | $192.94 | $194.22 | $189.50 | $192.71 | $192.71 | 497,597 |
| 2025-02-04 | $194.30 | $194.80 | $187.70 | $192.08 | $192.08 | 639,855 |
| 2025-02-03 | $187.69 | $192.37 | $184.59 | $191.15 | $191.15 | 650,384 |
| 2025-01-31 | $195.76 | $198.54 | $192.69 | $193.06 | $193.06 | 1,065,099 |
| 2025-01-30 | $195.00 | $203.36 | $180.49 | $193.65 | $193.65 | 2,165,344 |
| 2025-01-29 | $207.20 | $211.86 | $206.17 | $209.11 | $209.11 | 706,351 |
| 2025-01-28 | $200.50 | $206.94 | $200.07 | $206.17 | $206.17 | 509,944 |
| 2025-01-27 | $202.82 | $206.22 | $195.60 | $199.34 | $199.15 | 827,309 |
| 2025-01-24 | $211.13 | $212.35 | $208.45 | $210.57 | $210.37 | 490,262 |
| 2025-01-23 | $207.02 | $213.65 | $206.47 | $212.53 | $212.32 | 683,798 |
| 2025-01-22 | $211.16 | $212.77 | $206.46 | $207.30 | $207.10 | 660,850 |
| 2025-01-21 | $211.69 | $213.41 | $209.35 | $211.16 | $211.16 | 757,283 |
| 2025-01-17 | $203.20 | $207.99 | $201.50 | $206.58 | $206.58 | 640,328 |
| 2025-01-16 | $199.01 | $202.58 | $198.37 | $200.73 | $200.73 | 459,433 |
| 2025-01-15 | $200.87 | $202.00 | $195.65 | $198.37 | $198.37 | 571,982 |
| 2025-01-14 | $196.06 | $202.25 | $194.12 | $196.10 | $196.10 | 858,691 |
| 2025-01-13 | $183.40 | $194.04 | $183.40 | $193.10 | $193.10 | 860,392 |
| 2025-01-10 | $181.20 | $186.42 | $179.21 | $185.96 | $185.96 | 661,560 |
| 2025-01-08 | $181.19 | $183.86 | $177.93 | $183.85 | $183.85 | 477,201 |
| 2025-01-07 | $184.04 | $184.55 | $175.34 | $181.13 | $181.13 | 595,864 |
| 2025-01-06 | $185.56 | $186.49 | $182.60 | $184.77 | $184.77 | 899,741 |
| 2025-01-03 | $176.82 | $180.97 | $176.50 | $180.13 | $180.13 | 509,182 |
| 2025-01-02 | $172.09 | $179.79 | $170.89 | $175.50 | $175.50 | 639,557 |
| 2024-12-31 | $168.99 | $171.43 | $168.35 | $169.71 | $169.71 | 533,795 |
| 2024-12-30 | $168.61 | $168.91 | $165.13 | $167.32 | $167.32 | 401,922 |
| 2024-12-27 | $173.73 | $175.30 | $168.18 | $170.66 | $170.66 | 487,922 |
| 2024-12-26 | $173.54 | $175.73 | $172.00 | $175.64 | $175.64 | 319,058 |
| 2024-12-24 | $173.34 | $175.22 | $171.84 | $174.52 | $174.52 | 233,412 |
| 2024-12-23 | $170.00 | $174.29 | $167.46 | $172.61 | $172.61 | 662,661 |
| 2024-12-20 | $164.33 | $171.15 | $164.23 | $169.97 | $169.97 | 9,792,582 |
| 2024-12-19 | $166.86 | $170.98 | $164.85 | $169.59 | $169.59 | 1,116,947 |
| 2024-12-18 | $173.99 | $176.99 | $163.00 | $165.27 | $165.27 | 940,411 |
| 2024-12-17 | $173.40 | $174.80 | $167.34 | $172.56 | $172.56 | 898,334 |
| 2024-12-16 | $174.00 | $177.14 | $172.69 | $175.46 | $175.46 | 608,846 |
| 2024-12-13 | $177.00 | $178.01 | $172.66 | $174.09 | $174.09 | 585,103 |
| 2024-12-12 | $181.75 | $182.89 | $177.03 | $177.17 | $177.17 | 799,810 |
| 2024-12-11 | $182.96 | $184.00 | $180.79 | $181.02 | $181.02 | 697,547 |
| 2024-12-10 | $184.65 | $186.34 | $180.65 | $181.71 | $181.71 | 579,560 |
| 2024-12-09 | $190.87 | $190.87 | $179.47 | $184.19 | $184.19 | 1,490,477 |
| 2024-12-06 | $194.68 | $196.74 | $189.41 | $193.52 | $193.52 | 496,116 |
| 2024-12-05 | $193.44 | $196.06 | $192.16 | $194.86 | $194.86 | 448,648 |
| 2024-12-04 | $192.72 | $195.93 | $192.43 | $194.39 | $194.39 | 434,013 |
| 2024-12-03 | $194.48 | $195.85 | $191.00 | $192.70 | $192.70 | 392,117 |
| 2024-12-02 | $195.00 | $196.31 | $192.97 | $194.77 | $194.77 | 414,327 |
| 2024-11-29 | $195.60 | $196.75 | $193.81 | $194.04 | $194.04 | 283,215 |
| 2024-11-27 | $197.05 | $197.05 | $190.85 | $194.46 | $194.46 | 470,092 |
| 2024-11-26 | $194.77 | $198.24 | $193.21 | $196.14 | $196.14 | 572,355 |
| 2024-11-25 | $193.81 | $197.68 | $191.50 | $195.09 | $195.09 | 1,191,063 |
| 2024-11-22 | $184.54 | $192.34 | $184.25 | $190.97 | $190.97 | 1,076,438 |
| 2024-11-21 | $181.21 | $182.74 | $179.01 | $180.71 | $180.71 | 527,158 |
| 2024-11-20 | $186.35 | $187.03 | $180.38 | $180.70 | $180.70 | 642,909 |
| 2024-11-19 | $176.39 | $184.85 | $175.01 | $184.50 | $184.50 | 488,143 |
| 2024-11-18 | $177.10 | $182.52 | $177.10 | $179.21 | $179.21 | 639,908 |
| 2024-11-15 | $173.65 | $175.87 | $171.62 | $175.50 | $175.50 | 314,957 |
| 2024-11-14 | $177.80 | $177.82 | $170.87 | $171.99 | $171.99 | 666,257 |
| 2024-11-13 | $177.53 | $179.54 | $175.98 | $176.90 | $176.90 | 453,893 |
| 2024-11-12 | $176.65 | $178.82 | $175.24 | $176.70 | $176.70 | 472,296 |
| 2024-11-11 | $179.25 | $182.52 | $178.29 | $178.81 | $178.81 | 456,637 |
| 2024-11-08 | $174.96 | $178.88 | $173.86 | $177.16 | $177.16 | 517,195 |
| 2024-11-07 | $178.26 | $179.18 | $172.00 | $174.80 | $174.80 | 781,312 |
| 2024-11-06 | $171.83 | $179.11 | $167.05 | $178.10 | $178.10 | 879,217 |
| 2024-11-05 | $155.10 | $161.20 | $154.32 | $161.12 | $161.12 | 544,724 |
| 2024-11-04 | $153.74 | $157.66 | $152.63 | $154.23 | $154.23 | 473,782 |
| 2024-11-01 | $150.65 | $155.45 | $149.25 | $155.36 | $155.36 | 759,560 |
| 2024-10-31 | $158.91 | $159.89 | $149.48 | $149.50 | $149.50 | 868,959 |
| 2024-10-30 | $161.86 | $164.89 | $159.31 | $159.57 | $159.57 | 586,224 |
| 2024-10-29 | $164.90 | $165.51 | $161.61 | $162.75 | $162.75 | 773,550 |
| 2024-10-28 | $157.62 | $166.67 | $157.42 | $166.04 | $166.04 | 976,216 |
| 2024-10-25 | $153.24 | $156.76 | $151.60 | $155.47 | $155.47 | 893,850 |
| 2024-10-24 | $151.15 | $156.98 | $144.76 | $154.37 | $154.37 | 1,359,302 |
| 2024-10-23 | $154.84 | $161.70 | $154.00 | $156.76 | $156.76 | 711,150 |
| 2024-10-22 | $158.00 | $158.21 | $155.13 | $155.91 | $155.91 | 485,617 |
| 2024-10-21 | $159.44 | $160.41 | $158.05 | $158.59 | $158.39 | 510,269 |
| 2024-10-18 | $160.50 | $160.50 | $158.14 | $158.52 | $158.32 | 364,086 |
| 2024-10-17 | $159.73 | $162.00 | $159.23 | $159.57 | $159.57 | 356,176 |
| 2024-10-16 | $157.93 | $160.02 | $156.34 | $159.71 | $159.71 | 420,999 |
| 2024-10-15 | $154.99 | $158.11 | $153.24 | $156.18 | $156.18 | 771,962 |
| 2024-10-14 | $161.00 | $161.63 | $156.79 | $157.28 | $157.28 | 440,529 |
| 2024-10-11 | $163.41 | $164.03 | $160.91 | $161.99 | $161.99 | 745,523 |
| 2024-10-10 | $159.00 | $163.04 | $158.85 | $162.69 | $162.69 | 351,716 |
| 2024-10-09 | $160.75 | $163.06 | $159.15 | $162.24 | $162.24 | 442,229 |
| 2024-10-08 | $159.79 | $162.08 | $157.52 | $161.38 | $161.38 | 321,242 |
| 2024-10-07 | $158.49 | $160.65 | $157.60 | $159.93 | $159.93 | 346,595 |
| 2024-10-04 | $157.24 | $160.43 | $155.48 | $159.89 | $159.89 | 421,883 |
| 2024-10-03 | $158.09 | $159.38 | $152.25 | $154.08 | $154.08 | 464,981 |
| 2024-10-02 | $157.49 | $161.46 | $156.67 | $157.91 | $157.91 | 495,414 |
| 2024-10-01 | $159.49 | $160.70 | $156.76 | $157.99 | $157.99 | 294,672 |
| 2024-09-30 | $157.87 | $160.26 | $157.48 | $159.58 | $159.58 | 357,358 |
| 2024-09-27 | $157.43 | $160.15 | $156.30 | $159.01 | $159.01 | 343,596 |
| 2024-09-26 | $165.36 | $166.51 | $155.80 | $156.11 | $156.11 | 614,082 |
| 2024-09-25 | $158.55 | $161.93 | $157.36 | $161.78 | $161.78 | 729,815 |
| 2024-09-24 | $160.10 | $161.14 | $158.09 | $159.92 | $159.92 | 650,216 |
| 2024-09-23 | $157.92 | $160.17 | $156.54 | $157.82 | $157.82 | 581,052 |
| 2024-09-20 | $155.84 | $157.49 | $153.44 | $156.65 | $156.65 | 1,777,999 |
| 2024-09-19 | $151.73 | $155.58 | $149.76 | $155.00 | $155.00 | 987,875 |
| 2024-09-18 | $144.29 | $151.55 | $142.91 | $147.00 | $147.00 | 637,509 |
| 2024-09-17 | $142.28 | $144.00 | $141.36 | $143.31 | $143.31 | 217,856 |
| 2024-09-16 | $142.18 | $145.80 | $140.37 | $141.37 | $141.37 | 443,027 |
| 2024-09-13 | $140.00 | $143.38 | $138.68 | $142.41 | $142.41 | 411,665 |
| 2024-09-12 | $136.41 | $139.90 | $136.05 | $139.63 | $139.63 | 365,711 |
| 2024-09-11 | $134.10 | $135.87 | $131.12 | $134.98 | $134.98 | 345,938 |
| 2024-09-10 | $136.52 | $138.24 | $133.15 | $135.34 | $135.34 | 278,924 |
| 2024-09-09 | $133.76 | $138.36 | $133.00 | $136.92 | $136.92 | 679,990 |
| 2024-09-06 | $135.75 | $136.27 | $129.57 | $132.16 | $132.16 | 440,356 |
| 2024-09-05 | $135.88 | $136.95 | $134.42 | $135.87 | $135.87 | 330,832 |
| 2024-09-04 | $133.37 | $136.80 | $131.92 | $135.67 | $135.67 | 420,769 |
| 2024-09-03 | $143.10 | $143.53 | $133.16 | $134.07 | $134.07 | 699,685 |
| 2024-08-30 | $143.13 | $146.00 | $141.78 | $144.77 | $144.77 | 370,310 |
| 2024-08-29 | $141.63 | $144.48 | $141.32 | $142.65 | $142.65 | 404,730 |
| 2024-08-28 | $143.29 | $143.66 | $140.95 | $141.05 | $141.05 | 462,548 |
| 2024-08-27 | $142.30 | $144.10 | $141.69 | $143.86 | $143.86 | 286,793 |
| 2024-08-26 | $146.13 | $146.80 | $142.63 | $143.38 | $143.38 | 367,622 |
| 2024-08-23 | $143.12 | $146.35 | $142.19 | $144.79 | $144.79 | 379,327 |
| 2024-08-22 | $142.53 | $143.76 | $141.74 | $142.13 | $142.13 | 298,009 |
| 2024-08-21 | $142.97 | $144.38 | $141.51 | $143.60 | $143.60 | 320,566 |
| 2024-08-20 | $146.31 | $147.00 | $140.28 | $141.54 | $141.54 | 648,229 |
| 2024-08-19 | $145.44 | $147.87 | $145.17 | $146.63 | $146.63 | 343,147 |
| 2024-08-16 | $142.80 | $146.42 | $142.80 | $146.04 | $146.04 | 489,030 |
| 2024-08-15 | $145.91 | $146.75 | $142.61 | $143.47 | $143.47 | 645,614 |
| 2024-08-14 | $141.40 | $143.63 | $138.93 | $143.15 | $143.15 | 661,032 |
| 2024-08-13 | $139.99 | $141.40 | $137.84 | $140.79 | $140.79 | 387,585 |
| 2024-08-12 | $139.40 | $140.31 | $137.51 | $139.20 | $139.20 | 511,589 |
| 2024-08-09 | $140.39 | $140.74 | $137.77 | $139.31 | $139.31 | 428,899 |
| 2024-08-08 | $135.86 | $141.66 | $134.35 | $139.81 | $139.81 | 512,767 |
| 2024-08-07 | $140.50 | $141.10 | $133.10 | $134.02 | $134.02 | 802,369 |
| 2024-08-06 | $135.01 | $139.25 | $131.69 | $137.54 | $137.54 | 711,469 |
| 2024-08-05 | $121.80 | $133.95 | $119.69 | $133.00 | $133.00 | 741,369 |
| 2024-08-02 | $138.18 | $139.10 | $131.58 | $136.10 | $136.10 | 778,496 |
| 2024-08-01 | $146.98 | $148.94 | $141.19 | $143.94 | $143.94 | 811,346 |
| 2024-07-31 | $143.10 | $148.49 | $141.82 | $145.87 | $145.87 | 669,857 |
| 2024-07-30 | $141.45 | $143.23 | $140.29 | $141.38 | $141.38 | 496,729 |
| 2024-07-29 | $140.77 | $143.14 | $138.69 | $140.75 | $140.75 | 657,855 |
| 2024-07-26 | $136.73 | $142.66 | $136.04 | $140.78 | $140.78 | 977,629 |
| 2024-07-25 | $132.69 | $144.40 | $128.50 | $134.76 | $134.76 | 2,365,309 |
| 2024-07-24 | $124.51 | $126.36 | $121.50 | $121.50 | $121.50 | 1,158,589 |
| 2024-07-23 | $119.64 | $125.85 | $118.30 | $124.88 | $124.88 | 1,230,009 |
| 2024-07-22 | $119.61 | $121.26 | $117.57 | $120.64 | $120.64 | 750,199 |
| 2024-07-19 | $118.70 | $121.29 | $117.01 | $119.34 | $119.34 | 651,823 |
| 2024-07-18 | $118.19 | $120.55 | $115.52 | $118.00 | $118.00 | 830,417 |
| 2024-07-17 | $120.99 | $124.23 | $117.53 | $118.19 | $118.19 | 1,155,009 |
| 2024-07-16 | $117.17 | $124.52 | $117.05 | $122.25 | $122.25 | 987,350 |
| 2024-07-15 | $114.98 | $117.97 | $113.53 | $116.78 | $116.78 | 1,060,891 |
| 2024-07-12 | $110.40 | $112.94 | $110.10 | $110.97 | $110.97 | 346,822 |
| 2024-07-11 | $110.23 | $111.44 | $106.42 | $109.48 | $109.48 | 544,807 |
| 2024-07-10 | $108.37 | $109.34 | $107.36 | $108.59 | $108.59 | 408,934 |
| 2024-07-09 | $106.67 | $108.78 | $106.03 | $107.21 | $107.21 | 398,392 |
| 2024-07-08 | $105.76 | $107.74 | $105.00 | $106.70 | $106.70 | 428,685 |
| 2024-07-05 | $106.21 | $106.44 | $104.02 | $104.79 | $104.79 | 265,426 |
| 2024-07-03 | $106.52 | $107.45 | $105.34 | $106.54 | $106.54 | 278,186 |
| 2024-07-02 | $106.57 | $106.57 | $103.37 | $105.23 | $105.23 | 666,725 |
| 2024-07-01 | $109.65 | $110.18 | $106.08 | $106.97 | $106.97 | 756,848 |
| 2024-06-28 | $108.00 | $109.84 | $107.06 | $109.58 | $109.58 | 3,299,243 |
| 2024-06-27 | $105.55 | $107.98 | $105.23 | $107.06 | $107.06 | 720,817 |
| 2024-06-26 | $102.27 | $106.88 | $102.27 | $106.10 | $106.10 | 1,032,042 |
| 2024-06-25 | $101.05 | $102.25 | $98.08 | $102.11 | $102.11 | 669,446 |
| 2024-06-24 | $99.97 | $101.19 | $97.84 | $98.46 | $98.46 | 617,417 |
| 2024-06-21 | $97.50 | $99.50 | $95.70 | $99.45 | $99.45 | 1,522,268 |
| 2024-06-20 | $100.19 | $101.67 | $98.17 | $98.45 | $98.45 | 511,503 |
| 2024-06-18 | $102.06 | $102.68 | $99.31 | $100.52 | $100.52 | 603,979 |
| 2024-06-17 | $96.55 | $101.72 | $95.17 | $101.47 | $101.47 | 1,090,101 |
| 2024-06-14 | $102.03 | $103.57 | $95.36 | $97.09 | $97.09 | 1,133,391 |
| 2024-06-13 | $105.35 | $106.09 | $102.64 | $104.68 | $104.68 | 355,658 |
| 2024-06-12 | $107.05 | $107.43 | $104.18 | $105.87 | $105.87 | 430,496 |
| 2024-06-11 | $102.67 | $104.54 | $101.02 | $104.38 | $104.38 | 572,756 |
| 2024-06-10 | $104.14 | $105.05 | $101.27 | $103.98 | $103.98 | 644,214 |
| 2024-06-07 | $105.65 | $106.14 | $103.53 | $104.20 | $104.20 | 380,513 |
| 2024-06-06 | $106.27 | $108.09 | $105.63 | $106.53 | $106.53 | 258,147 |
| 2024-06-05 | $104.30 | $106.76 | $104.06 | $106.69 | $106.69 | 605,610 |
| 2024-06-04 | $108.04 | $108.18 | $103.75 | $104.44 | $104.44 | 665,829 |
| 2024-06-03 | $110.36 | $112.00 | $106.32 | $109.40 | $109.40 | 608,409 |
| 2024-05-31 | $111.31 | $112.55 | $109.11 | $110.87 | $110.87 | 468,246 |
| 2024-05-30 | $111.62 | $111.76 | $110.34 | $110.93 | $110.93 | 347,598 |
| 2024-05-29 | $111.17 | $111.99 | $110.30 | $111.62 | $111.62 | 344,472 |
| 2024-05-28 | $111.20 | $112.75 | $108.90 | $112.36 | $112.36 | 355,224 |
| 2024-05-24 | $109.21 | $110.69 | $108.10 | $109.59 | $109.59 | 429,738 |
| 2024-05-23 | $108.18 | $109.01 | $106.41 | $108.31 | $108.31 | 430,284 |
| 2024-05-22 | $111.57 | $111.95 | $106.74 | $107.86 | $107.86 | 553,398 |
| 2024-05-21 | $109.51 | $112.32 | $109.35 | $112.19 | $112.19 | 398,023 |
| 2024-05-20 | $110.21 | $111.50 | $109.27 | $109.77 | $109.77 | 604,632 |
| 2024-05-17 | $110.29 | $110.77 | $109.04 | $109.83 | $109.83 | 501,542 |
| 2024-05-16 | $109.54 | $110.89 | $109.40 | $109.98 | $109.98 | 444,522 |
| 2024-05-15 | $106.62 | $109.88 | $106.44 | $109.55 | $109.55 | 619,067 |
| 2024-05-14 | $104.85 | $106.34 | $103.18 | $105.88 | $105.88 | 496,205 |
| 2024-05-13 | $105.81 | $105.81 | $102.76 | $103.20 | $103.20 | 460,826 |
| 2024-05-10 | $106.88 | $107.17 | $103.65 | $104.67 | $104.67 | 442,602 |
| 2024-05-09 | $103.44 | $106.72 | $103.04 | $106.11 | $106.11 | 547,521 |
| 2024-05-08 | $102.23 | $106.71 | $101.83 | $103.55 | $103.55 | 762,101 |
| 2024-05-07 | $101.91 | $104.25 | $100.67 | $102.54 | $102.54 | 1,210,809 |
| 2024-05-06 | $103.31 | $104.57 | $101.82 | $101.91 | $101.91 | 681,683 |
| 2024-05-03 | $100.54 | $104.85 | $99.97 | $103.64 | $103.64 | 892,810 |
| 2024-05-02 | $100.00 | $100.30 | $95.68 | $99.90 | $99.90 | 1,454,792 |
| 2024-05-01 | $90.33 | $100.00 | $90.26 | $98.33 | $98.33 | 2,074,821 |
| 2024-04-30 | $82.98 | $86.79 | $82.46 | $85.70 | $85.70 | 1,084,268 |
| 2024-04-29 | $84.00 | $84.59 | $83.06 | $83.73 | $83.73 | 388,018 |
| 2024-04-26 | $82.04 | $84.03 | $81.99 | $84.00 | $84.00 | 508,561 |
| 2024-04-25 | $79.90 | $82.07 | $79.14 | $81.75 | $81.75 | 469,152 |
| 2024-04-24 | $80.98 | $81.13 | $78.20 | $80.40 | $80.40 | 610,920 |
| 2024-04-23 | $77.95 | $81.28 | $77.26 | $80.51 | $80.51 | 558,125 |
| 2024-04-22 | $77.36 | $79.02 | $75.73 | $78.91 | $78.91 | 620,487 |
| 2024-04-19 | $78.83 | $79.98 | $77.33 | $78.04 | $77.84 | 683,433 |
| 2024-04-18 | $78.22 | $80.73 | $77.81 | $79.38 | $79.38 | 902,558 |
| 2024-04-17 | $78.85 | $79.09 | $77.44 | $77.76 | $77.76 | 479,284 |
| 2024-04-16 | $74.47 | $77.71 | $74.21 | $77.52 | $77.52 | 603,409 |
| 2024-04-15 | $78.37 | $79.39 | $75.44 | $75.87 | $75.87 | 402,051 |
| 2024-04-12 | $78.83 | $79.08 | $77.19 | $77.50 | $77.50 | 366,264 |
| 2024-04-11 | $77.65 | $78.91 | $76.96 | $78.88 | $78.88 | 354,491 |
| 2024-04-10 | $77.22 | $79.38 | $76.60 | $77.31 | $77.31 | 606,189 |
| 2024-04-09 | $81.48 | $82.16 | $78.70 | $80.32 | $80.32 | 562,480 |
| 2024-04-08 | $78.86 | $80.75 | $78.69 | $80.62 | $80.62 | 628,503 |
| 2024-04-05 | $76.62 | $79.57 | $76.61 | $78.07 | $78.07 | 655,936 |
| 2024-04-04 | $74.25 | $79.71 | $73.95 | $77.00 | $77.00 | 1,342,989 |
| 2024-04-03 | $70.73 | $73.89 | $70.73 | $73.60 | $73.60 | 604,319 |
| 2024-04-02 | $71.62 | $71.73 | $70.20 | $71.19 | $71.19 | 506,650 |
| 2024-04-01 | $71.52 | $72.37 | $70.67 | $72.02 | $72.02 | 426,927 |
| 2024-03-28 | $70.39 | $71.65 | $69.90 | $71.42 | $71.42 | 518,515 |
| 2024-03-27 | $69.29 | $70.30 | $68.77 | $70.19 | $70.19 | 358,922 |
| 2024-03-26 | $68.44 | $69.11 | $67.52 | $68.48 | $68.48 | 218,582 |
| 2024-03-25 | $69.00 | $70.25 | $68.12 | $68.18 | $68.18 | 283,265 |
| 2024-03-22 | $68.01 | $68.73 | $67.76 | $67.96 | $67.96 | 204,459 |
| 2024-03-21 | $68.59 | $68.81 | $67.77 | $68.41 | $68.41 | 240,020 |
| 2024-03-20 | $68.55 | $68.65 | $67.24 | $67.78 | $67.78 | 315,269 |
| 2024-03-19 | $66.15 | $68.71 | $66.00 | $68.55 | $68.55 | 423,554 |
| 2024-03-18 | $66.13 | $66.95 | $65.26 | $65.79 | $65.79 | 395,417 |
| 2024-03-15 | $64.58 | $66.19 | $64.58 | $66.04 | $66.04 | 702,433 |
| 2024-03-14 | $65.08 | $65.53 | $63.58 | $64.77 | $64.77 | 350,826 |
| 2024-03-13 | $64.42 | $66.56 | $64.42 | $65.67 | $65.67 | 298,464 |
| 2024-03-12 | $67.16 | $67.47 | $64.37 | $64.50 | $64.50 | 618,813 |
| 2024-03-11 | $67.33 | $67.38 | $66.15 | $67.09 | $67.09 | 347,584 |
| 2024-03-08 | $69.25 | $69.68 | $67.17 | $67.93 | $67.93 | 415,422 |
| 2024-03-07 | $66.17 | $68.59 | $66.17 | $68.42 | $68.42 | 416,808 |
| 2024-03-06 | $64.39 | $65.37 | $63.62 | $65.26 | $65.26 | 389,860 |
| 2024-03-05 | $64.83 | $65.62 | $62.99 | $63.65 | $63.65 | 461,906 |
| 2024-03-04 | $65.94 | $66.71 | $64.87 | $65.07 | $65.07 | 388,311 |
| 2024-03-01 | $65.10 | $66.89 | $64.93 | $65.93 | $65.93 | 419,481 |
| 2024-02-29 | $65.57 | $66.10 | $64.16 | $64.65 | $64.65 | 441,284 |
| 2024-02-28 | $64.23 | $66.13 | $64.19 | $64.97 | $64.97 | 352,485 |
| 2024-02-27 | $64.81 | $65.52 | $64.24 | $65.01 | $65.01 | 271,186 |
| 2024-02-26 | $64.01 | $64.41 | $63.41 | $64.16 | $64.16 | 483,978 |
| 2024-02-23 | $64.80 | $65.20 | $64.06 | $64.46 | $64.46 | 300,288 |
| 2024-02-22 | $64.66 | $65.59 | $64.63 | $64.94 | $64.94 | 392,016 |
| 2024-02-21 | $64.64 | $65.22 | $64.23 | $64.66 | $64.66 | 325,080 |
| 2024-02-20 | $64.61 | $65.34 | $64.25 | $64.68 | $64.68 | 283,076 |
| 2024-02-16 | $66.13 | $67.50 | $65.80 | $65.82 | $65.82 | 438,059 |
| 2024-02-15 | $64.08 | $66.79 | $64.08 | $66.23 | $66.23 | 424,645 |
| 2024-02-14 | $62.05 | $64.10 | $61.31 | $63.80 | $63.80 | 508,706 |
| 2024-02-13 | $61.49 | $63.18 | $60.65 | $61.43 | $61.43 | 503,667 |
| 2024-02-12 | $63.51 | $64.60 | $63.38 | $63.62 | $63.62 | 435,431 |
| 2024-02-09 | $62.70 | $63.99 | $62.65 | $63.36 | $63.36 | 303,871 |
| 2024-02-08 | $62.84 | $63.47 | $62.65 | $62.80 | $62.80 | 397,353 |
| 2024-02-07 | $60.98 | $63.36 | $60.52 | $63.10 | $63.10 | 483,562 |
| 2024-02-06 | $59.06 | $61.26 | $58.87 | $61.12 | $61.12 | 381,336 |
| 2024-02-05 | $60.01 | $61.20 | $58.97 | $59.06 | $59.06 | 689,858 |
| 2024-02-02 | $60.16 | $62.54 | $60.02 | $60.98 | $60.98 | 537,514 |
| 2024-02-01 | $61.91 | $62.40 | $59.43 | $60.76 | $60.76 | 642,778 |
| 2024-01-31 | $63.62 | $64.27 | $61.33 | $61.59 | $61.59 | 791,882 |
| 2024-01-30 | $64.25 | $65.24 | $62.30 | $63.30 | $63.30 | 589,611 |
| 2024-01-29 | $63.21 | $65.03 | $62.25 | $64.98 | $64.98 | 575,732 |
| 2024-01-26 | $62.94 | $64.35 | $62.33 | $63.41 | $63.41 | 773,528 |
| 2024-01-25 | $65.39 | $65.39 | $59.88 | $61.84 | $61.84 | 1,885,419 |
| 2024-01-24 | $68.15 | $68.15 | $65.08 | $66.02 | $66.02 | 476,536 |
| 2024-01-23 | $68.41 | $68.82 | $66.81 | $67.35 | $67.35 | 466,993 |
| 2024-01-22 | $66.49 | $68.22 | $66.49 | $67.26 | $67.26 | 407,815 |
| 2024-01-19 | $66.15 | $67.08 | $65.25 | $66.38 | $66.38 | 372,736 |
| 2024-01-18 | $64.49 | $65.92 | $63.78 | $65.91 | $65.91 | 428,578 |
| 2024-01-17 | $64.09 | $65.36 | $62.95 | $63.87 | $63.87 | 555,350 |
| 2024-01-16 | $66.76 | $67.37 | $64.61 | $65.70 | $65.70 | 535,007 |
| 2024-01-12 | $68.05 | $68.87 | $66.68 | $67.57 | $67.57 | 265,139 |
| 2024-01-11 | $66.05 | $67.49 | $65.48 | $67.09 | $67.09 | 491,200 |
| 2024-01-10 | $64.00 | $66.99 | $64.00 | $66.63 | $66.63 | 463,432 |
| 2024-01-09 | $65.68 | $66.54 | $63.87 | $64.08 | $64.08 | 635,023 |
| 2024-01-08 | $66.79 | $66.86 | $65.15 | $66.78 | $66.78 | 472,392 |
| 2024-01-05 | $67.31 | $68.48 | $66.52 | $66.84 | $66.84 | 338,518 |
| 2024-01-04 | $68.26 | $69.08 | $67.51 | $67.91 | $67.91 | 419,656 |
| 2024-01-03 | $68.73 | $69.23 | $67.61 | $67.97 | $67.97 | 326,308 |
| 2024-01-02 | $70.00 | $71.00 | $68.87 | $69.36 | $69.36 | 257,617 |
| 2023-12-29 | $71.88 | $71.99 | $70.45 | $70.80 | $70.80 | 234,262 |
| 2023-12-28 | $71.78 | $72.36 | $70.92 | $71.55 | $71.55 | 255,730 |
| 2023-12-27 | $71.83 | $72.42 | $71.53 | $72.06 | $72.06 | 252,545 |
| 2023-12-26 | $71.80 | $71.90 | $70.76 | $71.81 | $71.81 | 258,856 |
| 2023-12-22 | $70.80 | $71.99 | $70.60 | $71.47 | $71.47 | 354,313 |
| 2023-12-21 | $70.13 | $70.60 | $69.36 | $70.55 | $70.55 | 236,859 |
| 2023-12-20 | $69.05 | $70.77 | $68.55 | $68.82 | $68.82 | 394,759 |
| 2023-12-19 | $68.66 | $70.00 | $68.54 | $69.19 | $69.19 | 478,370 |
| 2023-12-18 | $68.54 | $69.48 | $67.46 | $67.80 | $67.80 | 489,231 |
| 2023-12-15 | $68.60 | $68.71 | $65.46 | $66.54 | $66.54 | 2,184,362 |
| 2023-12-14 | $69.47 | $70.48 | $66.91 | $68.00 | $68.00 | 708,826 |
| 2023-12-13 | $65.45 | $68.12 | $64.79 | $67.72 | $67.72 | 571,487 |
| 2023-12-12 | $66.24 | $66.44 | $64.32 | $65.56 | $65.56 | 490,611 |
| 2023-12-11 | $65.65 | $67.30 | $64.77 | $66.32 | $66.32 | 358,032 |
| 2023-12-08 | $64.09 | $66.36 | $63.61 | $66.00 | $66.00 | 594,356 |
| 2023-12-07 | $69.39 | $69.60 | $64.01 | $64.46 | $64.46 | 1,771,329 |
| 2023-12-06 | $71.52 | $72.54 | $68.91 | $69.18 | $69.18 | 406,051 |
| 2023-12-05 | $73.57 | $73.57 | $70.17 | $70.68 | $70.68 | 416,296 |
| 2023-12-04 | $72.41 | $73.97 | $70.56 | $73.95 | $73.95 | 769,636 |
| 2023-12-01 | $71.26 | $73.71 | $70.03 | $73.03 | $73.03 | 693,692 |
| 2023-11-30 | $68.77 | $71.17 | $68.68 | $70.81 | $70.81 | 406,558 |
| 2023-11-29 | $71.02 | $72.56 | $68.65 | $68.77 | $68.77 | 553,533 |
| 2023-11-28 | $72.85 | $73.70 | $70.25 | $70.50 | $70.50 | 605,645 |
| 2023-11-27 | $68.46 | $74.06 | $68.30 | $73.30 | $73.30 | 1,300,620 |
| 2023-11-24 | $67.83 | $69.03 | $67.52 | $68.56 | $68.56 | 92,402 |
| 2023-11-22 | $67.84 | $68.87 | $67.41 | $67.97 | $67.97 | 200,551 |
| 2023-11-21 | $67.87 | $68.75 | $67.10 | $67.53 | $67.53 | 236,903 |
| 2023-11-20 | $68.38 | $69.15 | $68.05 | $68.22 | $68.22 | 193,020 |
| 2023-11-17 | $67.63 | $69.16 | $67.63 | $68.38 | $68.38 | 406,744 |
| 2023-11-16 | $67.63 | $68.27 | $66.48 | $66.90 | $66.90 | 508,192 |
| 2023-11-15 | $70.00 | $70.27 | $67.88 | $67.99 | $67.99 | 465,360 |
| 2023-11-14 | $70.13 | $71.30 | $69.08 | $70.14 | $70.14 | 502,593 |
| 2023-11-13 | $66.69 | $68.85 | $66.00 | $68.41 | $68.41 | 507,911 |
| 2023-11-10 | $66.38 | $66.96 | $65.36 | $66.71 | $66.71 | 548,551 |
| 2023-11-09 | $66.58 | $67.73 | $65.87 | $66.18 | $66.18 | 352,915 |
| 2023-11-08 | $66.00 | $66.45 | $65.36 | $66.11 | $66.11 | 354,291 |
| 2023-11-07 | $66.42 | $67.04 | $65.37 | $66.24 | $66.24 | 518,055 |
| 2023-11-06 | $67.00 | $67.41 | $66.31 | $67.27 | $67.27 | 262,888 |
| 2023-11-03 | $68.41 | $69.09 | $66.53 | $66.65 | $66.65 | 391,700 |
| 2023-11-02 | $65.63 | $67.94 | $65.63 | $67.25 | $67.25 | 627,344 |
| 2023-11-01 | $62.56 | $64.85 | $62.00 | $64.50 | $64.50 | 492,707 |
| 2023-10-31 | $62.97 | $63.59 | $62.11 | $62.72 | $62.72 | 340,533 |
| 2023-10-30 | $63.49 | $64.00 | $61.69 | $63.03 | $63.03 | 375,430 |
| 2023-10-27 | $63.74 | $64.12 | $61.18 | $62.49 | $62.49 | 718,471 |
| 2023-10-26 | $61.18 | $65.94 | $61.18 | $64.55 | $64.55 | 859,392 |
| 2023-10-25 | $61.07 | $62.40 | $60.38 | $60.51 | $60.51 | 460,158 |
| 2023-10-24 | $61.44 | $62.17 | $60.85 | $61.66 | $61.66 | 351,608 |
| 2023-10-23 | $60.88 | $62.15 | $60.39 | $60.64 | $60.64 | 328,377 |
| 2023-10-20 | $61.98 | $62.45 | $60.91 | $61.01 | $60.81 | 482,251 |
| 2023-10-19 | $63.26 | $64.23 | $61.68 | $62.24 | $62.24 | 584,576 |
| 2023-10-18 | $64.69 | $64.84 | $63.26 | $63.47 | $63.47 | 359,363 |
| 2023-10-17 | $63.99 | $66.26 | $63.99 | $65.38 | $65.38 | 391,995 |
| 2023-10-16 | $65.34 | $66.74 | $64.82 | $64.95 | $64.95 | 935,058 |
| 2023-10-13 | $67.29 | $67.59 | $63.58 | $64.20 | $64.20 | 1,211,320 |
| 2023-10-12 | $69.85 | $70.06 | $66.75 | $67.48 | $67.48 | 569,172 |
| 2023-10-11 | $70.60 | $71.35 | $70.05 | $70.56 | $70.56 | 353,630 |
| 2023-10-10 | $69.00 | $72.66 | $68.98 | $70.64 | $70.64 | 827,760 |
| 2023-10-09 | $66.45 | $68.26 | $66.26 | $67.87 | $67.87 | 248,014 |
| 2023-10-06 | $65.36 | $68.19 | $65.08 | $67.03 | $67.03 | 460,503 |
| 2023-10-05 | $64.85 | $66.18 | $64.85 | $65.39 | $65.39 | 264,860 |
| 2023-10-04 | $64.50 | $66.11 | $64.20 | $65.30 | $65.30 | 357,531 |
| 2023-10-03 | $65.85 | $66.24 | $63.63 | $64.49 | $64.49 | 468,322 |
| 2023-10-02 | $66.89 | $67.03 | $65.98 | $66.58 | $66.58 | 439,546 |
| 2023-09-29 | $68.82 | $69.49 | $66.99 | $67.21 | $67.21 | 459,667 |
| 2023-09-28 | $68.92 | $70.21 | $68.06 | $68.20 | $68.20 | 449,097 |
| 2023-09-27 | $68.81 | $69.88 | $68.08 | $68.58 | $68.58 | 411,166 |
| 2023-09-26 | $69.19 | $69.74 | $67.65 | $68.10 | $68.10 | 548,132 |
| 2023-09-25 | $67.90 | $70.11 | $67.64 | $69.72 | $69.72 | 334,162 |
| 2023-09-22 | $69.18 | $70.85 | $68.77 | $69.01 | $69.01 | 528,574 |
| 2023-09-21 | $67.34 | $69.43 | $66.80 | $68.79 | $68.79 | 454,266 |
| 2023-09-20 | $68.33 | $69.92 | $68.25 | $68.46 | $68.46 | 454,654 |
| 2023-09-19 | $67.70 | $68.77 | $67.47 | $68.06 | $68.06 | 357,639 |
| 2023-09-18 | $66.88 | $68.63 | $66.57 | $67.70 | $67.70 | 384,594 |
| 2023-09-15 | $68.98 | $68.98 | $66.51 | $67.02 | $67.02 | 1,291,192 |
| 2023-09-14 | $69.25 | $71.19 | $69.13 | $69.33 | $69.33 | 724,458 |
| 2023-09-13 | $65.00 | $69.43 | $64.96 | $68.45 | $68.45 | 1,112,193 |
| 2023-09-12 | $63.28 | $64.97 | $63.01 | $64.27 | $64.27 | 410,666 |
| 2023-09-11 | $63.29 | $64.51 | $63.00 | $63.96 | $63.96 | 792,947 |
| 2023-09-08 | $61.92 | $62.62 | $61.19 | $62.28 | $62.28 | 678,805 |
| 2023-09-07 | $61.71 | $62.08 | $61.11 | $62.05 | $62.05 | 274,036 |
| 2023-09-06 | $62.21 | $63.00 | $61.03 | $62.28 | $62.28 | 254,249 |
| 2023-09-05 | $63.58 | $63.76 | $61.09 | $62.08 | $62.08 | 385,970 |
| 2023-09-01 | $63.59 | $64.60 | $63.10 | $64.33 | $64.33 | 398,529 |
| 2023-08-31 | $62.77 | $63.82 | $62.30 | $62.63 | $62.63 | 566,125 |
| 2023-08-30 | $61.49 | $63.66 | $61.35 | $62.71 | $62.71 | 463,547 |
| 2023-08-29 | $59.80 | $61.58 | $59.52 | $61.45 | $61.45 | 610,848 |
| 2023-08-28 | $58.83 | $60.98 | $58.83 | $59.96 | $59.96 | 344,316 |
| 2023-08-25 | $58.88 | $59.15 | $57.20 | $58.84 | $58.84 | 403,534 |
| 2023-08-24 | $57.90 | $58.39 | $57.25 | $57.79 | $57.79 | 387,516 |
| 2023-08-23 | $57.63 | $58.75 | $57.45 | $58.52 | $58.52 | 338,195 |
| 2023-08-22 | $58.12 | $58.59 | $57.31 | $57.69 | $57.69 | 219,477 |
| 2023-08-21 | $57.79 | $58.20 | $56.92 | $57.58 | $57.58 | 153,481 |
| 2023-08-18 | $56.88 | $58.37 | $56.42 | $57.99 | $57.99 | 361,491 |
| 2023-08-17 | $59.06 | $59.78 | $57.45 | $57.51 | $57.51 | 303,216 |
| 2023-08-16 | $58.09 | $59.52 | $57.80 | $58.38 | $58.38 | 198,470 |
| 2023-08-15 | $58.26 | $58.34 | $57.60 | $58.09 | $58.09 | 360,490 |
| 2023-08-14 | $58.03 | $59.23 | $57.66 | $58.77 | $58.77 | 448,129 |
| 2023-08-11 | $57.35 | $57.66 | $56.97 | $57.53 | $57.53 | 279,629 |
| 2023-08-10 | $57.48 | $58.18 | $56.80 | $57.58 | $57.58 | 251,111 |
| 2023-08-09 | $58.54 | $58.63 | $56.76 | $57.11 | $57.11 | 354,475 |
| 2023-08-08 | $59.00 | $59.15 | $57.75 | $58.68 | $58.68 | 225,358 |
| 2023-08-07 | $58.89 | $60.03 | $58.26 | $59.98 | $59.98 | 261,049 |
| 2023-08-04 | $57.50 | $58.73 | $57.20 | $58.05 | $58.05 | 266,876 |
| 2023-08-03 | $57.77 | $58.40 | $56.81 | $57.68 | $57.68 | 335,235 |
| 2023-08-02 | $59.20 | $59.39 | $58.10 | $58.49 | $58.49 | 326,600 |
| 2023-08-01 | $60.13 | $60.86 | $59.61 | $60.29 | $60.29 | 593,821 |
| 2023-07-31 | $59.07 | $61.02 | $59.07 | $59.86 | $59.86 | 474,600 |
| 2023-07-28 | $58.90 | $59.62 | $57.40 | $58.68 | $58.68 | 413,692 |
| 2023-07-27 | $58.58 | $60.95 | $56.98 | $58.88 | $58.88 | 714,138 |
| 2023-07-26 | $56.33 | $57.60 | $55.92 | $57.18 | $57.18 | 383,282 |
| 2023-07-25 | $56.58 | $57.42 | $56.02 | $56.86 | $56.86 | 364,608 |
| 2023-07-24 | $56.22 | $57.53 | $55.75 | $56.58 | $56.58 | 168,036 |
| 2023-07-21 | $57.70 | $57.70 | $55.96 | $56.29 | $56.29 | 229,647 |
| 2023-07-20 | $57.36 | $57.79 | $56.56 | $57.41 | $57.41 | 188,449 |
| 2023-07-19 | $57.53 | $57.80 | $56.63 | $56.95 | $56.95 | 198,565 |
| 2023-07-18 | $56.42 | $57.83 | $55.59 | $57.80 | $57.80 | 332,080 |
| 2023-07-17 | $56.83 | $57.12 | $55.58 | $55.91 | $55.91 | 353,609 |
| 2023-07-14 | $58.18 | $58.18 | $56.80 | $56.82 | $56.82 | 209,001 |
| 2023-07-13 | $57.94 | $58.43 | $56.97 | $58.30 | $58.30 | 365,093 |
| 2023-07-12 | $57.60 | $58.24 | $56.64 | $57.38 | $57.38 | 366,077 |
| 2023-07-11 | $55.70 | $56.46 | $54.67 | $56.36 | $56.36 | 301,097 |
| 2023-07-10 | $53.62 | $55.35 | $53.62 | $55.21 | $55.21 | 318,184 |
| 2023-07-07 | $53.81 | $55.64 | $53.55 | $54.13 | $54.13 | 347,222 |
| 2023-07-06 | $54.61 | $55.02 | $51.94 | $53.52 | $53.52 | 417,869 |
| 2023-07-05 | $55.39 | $55.92 | $54.43 | $55.19 | $55.19 | 257,050 |
| 2023-07-03 | $56.00 | $57.23 | $56.00 | $56.29 | $56.29 | 130,231 |
| 2023-06-30 | $56.18 | $56.34 | $55.48 | $56.13 | $56.13 | 353,169 |
| 2023-06-29 | $54.08 | $56.05 | $54.08 | $55.63 | $55.63 | 369,784 |
| 2023-06-28 | $52.18 | $54.49 | $52.00 | $54.05 | $54.05 | 436,743 |
| 2023-06-27 | $52.00 | $52.97 | $51.34 | $52.64 | $52.64 | 265,442 |
| 2023-06-26 | $51.45 | $52.62 | $51.45 | $51.83 | $51.83 | 292,255 |
| 2023-06-23 | $51.06 | $52.03 | $50.63 | $51.43 | $51.43 | 714,687 |
| 2023-06-22 | $52.74 | $52.92 | $51.11 | $52.19 | $52.19 | 310,340 |
| 2023-06-21 | $51.71 | $53.37 | $51.71 | $53.09 | $53.09 | 330,059 |
| 2023-06-20 | $51.45 | $52.20 | $50.61 | $52.10 | $52.10 | 295,313 |
| 2023-06-16 | $52.63 | $53.00 | $51.02 | $51.95 | $51.95 | 863,968 |
| 2023-06-15 | $50.93 | $52.35 | $50.93 | $52.03 | $52.03 | 340,008 |
| 2023-06-14 | $53.19 | $53.51 | $51.01 | $51.59 | $51.59 | 368,671 |
| 2023-06-13 | $51.99 | $53.60 | $51.68 | $52.58 | $52.58 | 344,635 |
| 2023-06-12 | $50.84 | $51.91 | $50.18 | $51.46 | $51.46 | 303,470 |
| 2023-06-09 | $51.73 | $51.84 | $50.51 | $50.94 | $50.94 | 310,771 |
| 2023-06-08 | $51.75 | $52.43 | $50.84 | $51.84 | $51.84 | 313,989 |
| 2023-06-07 | $50.76 | $52.24 | $50.71 | $52.02 | $52.02 | 465,817 |
| 2023-06-06 | $47.85 | $50.75 | $47.85 | $50.16 | $50.16 | 415,628 |
| 2023-06-05 | $48.03 | $48.56 | $46.65 | $48.15 | $48.15 | 346,377 |
| 2023-06-02 | $48.15 | $49.82 | $47.71 | $49.00 | $49.00 | 505,920 |
| 2023-06-01 | $45.81 | $46.99 | $45.55 | $46.20 | $46.20 | 337,638 |
| 2023-05-31 | $44.72 | $45.86 | $44.40 | $45.61 | $45.61 | 402,880 |
| 2023-05-30 | $45.88 | $46.00 | $44.87 | $44.91 | $44.91 | 267,837 |
| 2023-05-26 | $46.27 | $46.46 | $45.17 | $45.86 | $45.86 | 211,369 |
| 2023-05-25 | $45.55 | $46.19 | $45.23 | $45.89 | $45.89 | 220,961 |
| 2023-05-24 | $46.56 | $46.56 | $44.94 | $45.55 | $45.55 | 385,984 |
| 2023-05-23 | $47.53 | $48.14 | $46.69 | $47.01 | $47.01 | 373,427 |
| 2023-05-22 | $47.93 | $49.03 | $47.45 | $48.07 | $48.07 | 287,090 |
| 2023-05-19 | $48.20 | $48.32 | $47.00 | $47.78 | $47.78 | 333,062 |
| 2023-05-18 | $46.90 | $48.20 | $46.57 | $47.40 | $47.40 | 450,867 |
| 2023-05-17 | $46.01 | $47.31 | $45.67 | $46.83 | $46.83 | 813,257 |
| 2023-05-16 | $49.55 | $49.87 | $45.85 | $45.88 | $45.88 | 1,230,822 |
| 2023-05-15 | $49.11 | $50.47 | $48.69 | $50.10 | $50.10 | 649,095 |
| 2023-05-12 | $49.70 | $49.94 | $48.53 | $48.67 | $48.67 | 373,842 |
| 2023-05-11 | $49.03 | $50.01 | $48.71 | $49.54 | $49.54 | 424,404 |
| 2023-05-10 | $52.20 | $52.20 | $49.72 | $50.31 | $50.31 | 352,500 |
| 2023-05-09 | $50.46 | $51.91 | $50.21 | $51.08 | $51.08 | 393,911 |
| 2023-05-08 | $51.29 | $51.65 | $50.05 | $50.87 | $50.87 | 382,961 |
| 2023-05-05 | $50.81 | $51.41 | $49.84 | $50.27 | $50.27 | 399,831 |
| 2023-05-04 | $51.68 | $51.68 | $49.40 | $49.72 | $49.72 | 550,554 |
| 2023-05-03 | $54.45 | $54.89 | $51.96 | $52.13 | $52.13 | 701,771 |
| 2023-05-02 | $51.62 | $54.39 | $50.79 | $54.34 | $54.34 | 597,650 |
| 2023-05-01 | $52.81 | $53.10 | $51.12 | $51.60 | $51.60 | 509,375 |
| 2023-04-28 | $53.42 | $53.59 | $51.95 | $52.74 | $52.54 | 672,213 |
| 2023-04-27 | $50.00 | $54.18 | $48.91 | $53.93 | $53.72 | 1,078,292 |
| 2023-04-26 | $47.91 | $49.47 | $47.62 | $48.24 | $48.05 | 652,683 |
| 2023-04-25 | $47.51 | $47.93 | $46.59 | $47.93 | $47.74 | 507,378 |
| 2023-04-24 | $47.50 | $49.99 | $47.44 | $48.61 | $48.42 | 717,109 |
| 2023-04-21 | $47.18 | $47.25 | $45.70 | $46.87 | $46.87 | 389,090 |
| 2023-04-20 | $46.64 | $47.88 | $46.64 | $47.38 | $47.38 | 430,805 |
| 2023-04-19 | $47.17 | $47.42 | $46.45 | $47.36 | $47.36 | 284,522 |
| 2023-04-18 | $46.05 | $47.92 | $46.05 | $47.77 | $47.77 | 369,563 |
| 2023-04-17 | $45.05 | $46.54 | $44.82 | $46.09 | $46.09 | 434,991 |
| 2023-04-14 | $45.26 | $45.26 | $44.33 | $45.01 | $45.01 | 403,241 |
| 2023-04-13 | $43.92 | $45.22 | $43.57 | $45.20 | $45.20 | 368,782 |
| 2023-04-12 | $44.28 | $44.52 | $43.46 | $43.64 | $43.64 | 417,331 |
| 2023-04-11 | $42.84 | $43.77 | $42.84 | $43.70 | $43.70 | 347,090 |
| 2023-04-10 | $41.59 | $42.68 | $41.59 | $42.29 | $42.29 | 210,957 |
| 2023-04-06 | $41.71 | $42.31 | $41.02 | $41.67 | $41.67 | 182,699 |
| 2023-04-05 | $42.08 | $42.70 | $40.57 | $41.60 | $41.60 | 462,444 |
| 2023-04-04 | $44.47 | $44.55 | $42.11 | $42.82 | $42.82 | 269,974 |
| 2023-04-03 | $44.74 | $45.25 | $43.85 | $44.66 | $44.66 | 260,737 |
| 2023-03-31 | $44.03 | $44.82 | $43.31 | $44.76 | $44.76 | 721,696 |
| 2023-03-30 | $43.73 | $43.88 | $43.08 | $43.48 | $43.48 | 187,667 |
| 2023-03-29 | $42.60 | $43.19 | $42.48 | $43.14 | $43.14 | 331,385 |
| 2023-03-28 | $41.23 | $42.51 | $40.98 | $42.05 | $42.05 | 224,743 |
| 2023-03-27 | $41.72 | $41.83 | $41.02 | $41.38 | $41.38 | 229,121 |
| 2023-03-24 | $39.60 | $41.11 | $39.21 | $41.00 | $41.00 | 348,866 |
| 2023-03-23 | $40.02 | $41.58 | $39.45 | $40.24 | $40.24 | 290,655 |
| 2023-03-22 | $40.75 | $40.96 | $39.91 | $39.97 | $39.97 | 332,466 |
| 2023-03-21 | $41.59 | $41.86 | $40.76 | $40.80 | $40.80 | 392,505 |
| 2023-03-20 | $39.40 | $40.77 | $39.07 | $40.35 | $40.35 | 426,627 |
| 2023-03-17 | $41.77 | $41.90 | $38.24 | $38.39 | $38.39 | 1,828,562 |
| 2023-03-16 | $40.92 | $42.63 | $40.38 | $42.16 | $42.16 | 595,668 |
| 2023-03-15 | $43.61 | $43.87 | $40.80 | $41.77 | $41.77 | 454,504 |
| 2023-03-14 | $46.52 | $46.83 | $45.00 | $45.56 | $45.56 | 379,397 |
| 2023-03-13 | $43.95 | $45.74 | $43.71 | $44.60 | $44.60 | 312,647 |
| 2023-03-10 | $47.29 | $47.29 | $44.50 | $45.11 | $45.11 | 366,498 |
| 2023-03-09 | $48.86 | $49.66 | $47.03 | $47.28 | $47.28 | 286,966 |
| 2023-03-08 | $49.51 | $49.91 | $48.71 | $48.86 | $48.86 | 296,484 |
| 2023-03-07 | $50.08 | $50.48 | $49.06 | $49.28 | $49.28 | 240,038 |
| 2023-03-06 | $51.61 | $51.64 | $49.51 | $50.08 | $50.08 | 402,072 |
| 2023-03-03 | $51.00 | $52.50 | $50.25 | $52.03 | $52.03 | 277,287 |
| 2023-03-02 | $49.96 | $50.95 | $49.62 | $50.79 | $50.79 | 231,609 |
| 2023-03-01 | $48.70 | $50.79 | $48.70 | $50.48 | $50.48 | 354,597 |
| 2023-02-28 | $47.99 | $49.02 | $47.55 | $48.33 | $48.33 | 240,233 |
| 2023-02-27 | $47.72 | $48.61 | $47.31 | $48.02 | $48.02 | 168,838 |
| 2023-02-24 | $46.39 | $47.30 | $45.76 | $47.30 | $47.30 | 358,445 |
| 2023-02-23 | $48.76 | $48.80 | $47.05 | $47.68 | $47.68 | 322,326 |
| 2023-02-22 | $48.08 | $48.89 | $47.84 | $48.35 | $48.35 | 342,533 |
| 2023-02-21 | $49.63 | $50.05 | $47.88 | $48.02 | $48.02 | 326,398 |
| 2023-02-17 | $50.53 | $50.82 | $50.04 | $50.25 | $50.25 | 231,810 |
| 2023-02-16 | $50.43 | $50.90 | $50.02 | $50.43 | $50.43 | 299,625 |
| 2023-02-15 | $49.67 | $51.53 | $49.44 | $51.33 | $51.33 | 369,266 |
| 2023-02-14 | $49.97 | $51.00 | $49.37 | $50.34 | $50.34 | 294,371 |
| 2023-02-13 | $49.09 | $50.36 | $48.49 | $50.34 | $50.34 | 213,818 |
| 2023-02-10 | $48.87 | $49.65 | $48.87 | $49.34 | $49.34 | 223,332 |
| 2023-02-09 | $50.60 | $51.24 | $48.96 | $49.28 | $49.28 | 247,215 |
| 2023-02-08 | $50.38 | $50.69 | $49.36 | $50.21 | $50.21 | 272,657 |
| 2023-02-07 | $49.60 | $51.02 | $49.27 | $50.92 | $50.92 | 363,658 |
| 2023-02-06 | $50.63 | $50.63 | $49.12 | $49.64 | $49.64 | 262,298 |
| 2023-02-03 | $50.43 | $51.71 | $50.06 | $50.95 | $50.95 | 440,484 |
| 2023-02-02 | $49.97 | $51.32 | $49.67 | $50.78 | $50.78 | 422,961 |
| 2023-02-01 | $47.76 | $50.19 | $47.36 | $49.82 | $49.82 | 385,376 |
| 2023-01-31 | $48.59 | $48.82 | $46.95 | $48.29 | $48.29 | 1,311,952 |
| 2023-01-30 | $48.34 | $48.46 | $46.44 | $48.39 | $48.39 | 594,628 |
| 2023-01-27 | $47.44 | $49.99 | $46.53 | $49.14 | $49.14 | 881,847 |
| 2023-01-26 | $43.46 | $46.72 | $41.06 | $46.48 | $46.48 | 810,622 |
| 2023-01-25 | $42.49 | $44.33 | $42.39 | $43.94 | $43.94 | 617,287 |
| 2023-01-24 | $43.77 | $44.29 | $42.84 | $42.91 | $42.91 | 669,166 |
| 2023-01-23 | $44.07 | $44.87 | $43.69 | $44.13 | $44.13 | 537,325 |
| 2023-01-20 | $43.60 | $44.31 | $42.79 | $44.28 | $44.28 | 350,028 |
| 2023-01-19 | $43.30 | $44.10 | $42.43 | $43.27 | $43.27 | 289,750 |
| 2023-01-18 | $44.29 | $44.69 | $43.09 | $43.48 | $43.48 | 243,990 |
| 2023-01-17 | $44.55 | $44.79 | $43.37 | $43.75 | $43.75 | 318,452 |
| 2023-01-13 | $43.72 | $44.97 | $43.20 | $44.60 | $44.60 | 288,778 |
| 2023-01-12 | $43.40 | $43.89 | $42.47 | $43.75 | $43.75 | 226,302 |
| 2023-01-11 | $41.98 | $43.33 | $41.33 | $42.97 | $42.97 | 379,824 |
| 2023-01-10 | $39.61 | $41.96 | $39.03 | $41.84 | $41.84 | 273,281 |
| 2023-01-09 | $39.41 | $40.76 | $39.15 | $39.58 | $39.58 | 299,956 |
| 2023-01-06 | $37.85 | $39.82 | $37.82 | $38.99 | $38.99 | 297,024 |
| 2023-01-05 | $36.99 | $37.87 | $36.23 | $37.17 | $37.17 | 208,975 |
| 2023-01-04 | $35.98 | $37.67 | $35.98 | $36.93 | $36.93 | 483,097 |
| 2023-01-03 | $37.13 | $37.59 | $35.72 | $35.88 | $35.88 | 217,104 |
| 2022-12-30 | $37.09 | $37.51 | $36.74 | $36.94 | $36.94 | 181,085 |
| 2022-12-29 | $36.92 | $37.45 | $36.82 | $37.33 | $37.33 | 167,521 |
| 2022-12-28 | $37.94 | $38.22 | $36.51 | $36.53 | $36.53 | 138,784 |
| 2022-12-27 | $38.00 | $38.47 | $37.64 | $37.88 | $37.88 | 168,675 |
| 2022-12-23 | $37.77 | $38.05 | $37.57 | $37.80 | $37.80 | 131,494 |
| 2022-12-22 | $38.59 | $38.59 | $36.55 | $37.94 | $37.94 | 216,428 |
| 2022-12-21 | $38.92 | $39.57 | $38.35 | $38.82 | $38.82 | 215,031 |
| 2022-12-20 | $36.76 | $38.60 | $36.76 | $38.36 | $38.36 | 367,873 |
| 2022-12-19 | $37.74 | $37.81 | $36.46 | $36.59 | $36.59 | 273,473 |
| 2022-12-16 | $36.76 | $37.76 | $36.53 | $37.43 | $37.43 | 1,722,678 |
| 2022-12-15 | $38.88 | $39.03 | $36.78 | $37.43 | $37.43 | 464,411 |
| 2022-12-14 | $40.04 | $40.75 | $39.44 | $39.78 | $39.78 | 275,556 |
| 2022-12-13 | $41.36 | $41.41 | $39.75 | $40.35 | $40.35 | 431,393 |
| 2022-12-12 | $39.02 | $40.18 | $38.60 | $40.18 | $40.18 | 261,192 |
| 2022-12-09 | $41.21 | $41.39 | $39.30 | $39.32 | $39.32 | 229,504 |
| 2022-12-08 | $42.04 | $42.65 | $40.91 | $41.43 | $41.43 | 204,655 |
| 2022-12-07 | $41.67 | $41.97 | $41.20 | $41.36 | $41.36 | 183,782 |
| 2022-12-06 | $41.55 | $42.25 | $41.11 | $41.87 | $41.87 | 139,799 |
| 2022-12-05 | $43.03 | $43.32 | $41.40 | $41.47 | $41.47 | 214,083 |
| 2022-12-02 | $40.45 | $43.15 | $40.45 | $42.85 | $42.85 | 195,339 |
| 2022-12-01 | $41.03 | $41.53 | $40.17 | $41.28 | $41.28 | 199,951 |
| 2022-11-30 | $40.25 | $41.15 | $39.62 | $41.06 | $41.06 | 289,230 |
| 2022-11-29 | $40.07 | $40.33 | $39.97 | $40.06 | $40.06 | 166,381 |
| 2022-11-28 | $40.33 | $40.40 | $39.58 | $39.71 | $39.71 | 191,239 |
| 2022-11-25 | $41.12 | $41.49 | $40.95 | $40.95 | $40.95 | 57,356 |
| 2022-11-23 | $41.25 | $41.50 | $40.85 | $41.09 | $41.09 | 111,897 |
| 2022-11-22 | $41.59 | $41.73 | $41.00 | $41.57 | $41.57 | 233,124 |
| 2022-11-21 | $40.53 | $41.67 | $40.10 | $41.23 | $41.23 | 162,382 |
| 2022-11-18 | $41.70 | $41.75 | $40.54 | $40.99 | $40.99 | 177,481 |
| 2022-11-17 | $40.43 | $40.97 | $39.75 | $40.95 | $40.95 | 147,292 |
| 2022-11-16 | $41.16 | $41.38 | $40.41 | $41.29 | $41.29 | 151,254 |
| 2022-11-15 | $41.16 | $41.76 | $40.59 | $41.55 | $41.55 | 218,337 |
| 2022-11-14 | $39.39 | $41.00 | $39.22 | $40.43 | $40.43 | 207,659 |
| 2022-11-11 | $41.05 | $42.22 | $39.92 | $39.97 | $39.97 | 335,864 |
| 2022-11-10 | $40.98 | $40.99 | $40.14 | $40.82 | $40.82 | 273,338 |
| 2022-11-09 | $38.80 | $40.27 | $38.51 | $38.99 | $38.99 | 222,463 |
| 2022-11-08 | $39.65 | $39.75 | $38.50 | $39.18 | $39.18 | 218,540 |
| 2022-11-07 | $39.29 | $39.73 | $38.46 | $39.45 | $39.45 | 232,692 |
| 2022-11-04 | $37.21 | $39.50 | $37.09 | $38.77 | $38.77 | 267,867 |
| 2022-11-03 | $34.72 | $36.64 | $34.10 | $36.21 | $36.21 | 256,240 |
| 2022-11-02 | $37.75 | $37.75 | $35.36 | $35.40 | $35.40 | 299,664 |
| 2022-11-01 | $38.24 | $38.92 | $37.46 | $38.05 | $38.05 | 344,751 |
| 2022-10-31 | $35.79 | $37.80 | $35.47 | $37.40 | $37.40 | 396,800 |
| 2022-10-28 | $35.89 | $36.34 | $35.33 | $36.04 | $36.04 | 306,131 |
| 2022-10-27 | $36.41 | $37.72 | $34.93 | $35.83 | $35.83 | 310,242 |
| 2022-10-26 | $37.08 | $38.15 | $36.63 | $37.02 | $37.02 | 275,581 |
| 2022-10-25 | $35.81 | $36.97 | $35.22 | $36.90 | $36.90 | 208,586 |
| 2022-10-24 | $36.07 | $36.26 | $35.41 | $36.16 | $36.16 | 162,427 |
| 2022-10-21 | $35.24 | $36.77 | $35.22 | $36.29 | $36.09 | 239,014 |
| 2022-10-20 | $34.53 | $35.73 | $34.22 | $34.86 | $34.67 | 181,650 |
| 2022-10-19 | $34.79 | $35.15 | $34.19 | $34.80 | $34.61 | 146,800 |
| 2022-10-18 | $35.17 | $36.03 | $34.52 | $35.11 | $34.92 | 189,817 |
| 2022-10-17 | $34.19 | $35.00 | $34.17 | $34.48 | $34.29 | 204,737 |
| 2022-10-14 | $35.25 | $35.62 | $33.43 | $33.47 | $33.47 | 217,653 |
| 2022-10-13 | $33.48 | $35.47 | $32.85 | $35.09 | $35.09 | 297,552 |
| 2022-10-12 | $34.16 | $34.69 | $33.17 | $34.37 | $34.37 | 173,242 |
| 2022-10-11 | $34.09 | $34.87 | $33.73 | $34.30 | $34.30 | 197,133 |
| 2022-10-10 | $34.42 | $34.89 | $33.99 | $34.52 | $34.52 | 148,870 |
| 2022-10-07 | $34.24 | $34.44 | $33.70 | $33.94 | $33.94 | 150,124 |
| 2022-10-06 | $34.31 | $34.99 | $34.31 | $34.48 | $34.48 | 169,952 |
| 2022-10-05 | $34.76 | $35.38 | $34.29 | $34.95 | $34.95 | 148,566 |
| 2022-10-04 | $34.34 | $35.89 | $34.18 | $35.86 | $35.86 | 334,754 |
| 2022-10-03 | $31.81 | $33.60 | $31.81 | $33.26 | $33.26 | 248,007 |
| 2022-09-30 | $32.08 | $32.65 | $31.02 | $31.14 | $31.14 | 340,204 |
| 2022-09-29 | $33.65 | $33.76 | $31.89 | $32.43 | $32.43 | 209,551 |
| 2022-09-28 | $33.15 | $34.32 | $32.87 | $34.03 | $34.03 | 216,393 |
| 2022-09-27 | $33.46 | $33.97 | $32.51 | $32.93 | $32.93 | 267,045 |
| 2022-09-26 | $32.98 | $33.99 | $32.86 | $32.92 | $32.92 | 197,887 |
| 2022-09-23 | $33.90 | $33.94 | $32.95 | $33.33 | $33.33 | 207,353 |
| 2022-09-22 | $35.91 | $35.91 | $34.64 | $34.92 | $34.92 | 185,501 |
| 2022-09-21 | $37.46 | $37.52 | $35.56 | $35.58 | $35.58 | 197,763 |
| 2022-09-20 | $37.04 | $37.46 | $36.34 | $36.88 | $36.88 | 420,620 |
| 2022-09-19 | $35.24 | $38.16 | $35.24 | $37.77 | $37.77 | 421,468 |
| 2022-09-16 | $36.38 | $37.01 | $35.83 | $36.03 | $36.03 | 647,285 |
| 2022-09-15 | $36.31 | $37.26 | $36.17 | $36.82 | $36.82 | 411,389 |
| 2022-09-14 | $37.25 | $37.25 | $35.84 | $36.69 | $36.69 | 308,708 |
| 2022-09-13 | $37.74 | $38.40 | $37.08 | $37.51 | $37.51 | 407,053 |
| 2022-09-12 | $38.10 | $39.43 | $37.49 | $39.06 | $39.06 | 638,855 |
| 2022-09-09 | $34.52 | $35.99 | $34.10 | $35.89 | $35.89 | 339,415 |
| 2022-09-08 | $33.16 | $34.12 | $32.86 | $33.87 | $33.87 | 160,343 |
| 2022-09-07 | $32.16 | $33.58 | $31.90 | $33.54 | $33.54 | 266,285 |
| 2022-09-06 | $33.05 | $33.10 | $32.09 | $32.40 | $32.40 | 297,067 |
| 2022-09-02 | $33.40 | $33.91 | $32.28 | $32.63 | $32.63 | 257,858 |
| 2022-09-01 | $33.41 | $33.49 | $32.41 | $32.79 | $32.79 | 489,936 |
| 2022-08-31 | $35.10 | $35.10 | $33.96 | $33.97 | $33.97 | 252,920 |
| 2022-08-30 | $36.39 | $36.77 | $34.66 | $35.17 | $35.17 | 221,679 |
| 2022-08-29 | $36.69 | $37.25 | $36.39 | $36.50 | $36.50 | 166,060 |
| 2022-08-26 | $38.66 | $38.73 | $37.13 | $37.36 | $37.36 | 187,630 |
| 2022-08-25 | $38.43 | $39.31 | $38.32 | $38.86 | $38.86 | 204,466 |
| 2022-08-24 | $36.81 | $38.44 | $36.48 | $38.22 | $38.22 | 189,099 |
| 2022-08-23 | $36.80 | $38.25 | $36.48 | $36.90 | $36.90 | 349,276 |
| 2022-08-22 | $37.21 | $37.21 | $36.11 | $36.36 | $36.36 | 221,145 |
| 2022-08-19 | $37.94 | $38.23 | $37.22 | $38.16 | $37.95 | 291,166 |
| 2022-08-18 | $37.47 | $38.67 | $37.47 | $38.46 | $38.25 | 219,770 |
| 2022-08-17 | $38.25 | $38.25 | $37.01 | $37.56 | $37.35 | 164,613 |
| 2022-08-16 | $37.51 | $39.36 | $36.96 | $39.05 | $38.84 | 367,435 |
| 2022-08-15 | $36.53 | $37.34 | $35.61 | $37.32 | $37.12 | 417,777 |
| 2022-08-12 | $36.46 | $37.87 | $36.37 | $37.30 | $37.10 | 371,687 |
| 2022-08-11 | $35.74 | $36.87 | $35.51 | $36.49 | $36.29 | 531,671 |
| 2022-08-10 | $34.45 | $35.20 | $33.95 | $35.08 | $34.89 | 799,368 |
| 2022-08-09 | $33.21 | $33.70 | $32.95 | $33.67 | $33.49 | 255,732 |
| 2022-08-08 | $34.36 | $35.12 | $33.36 | $33.50 | $33.32 | 303,720 |
| 2022-08-05 | $33.36 | $35.17 | $33.36 | $34.06 | $33.87 | 266,294 |
| 2022-08-04 | $33.21 | $34.44 | $32.81 | $33.72 | $33.54 | 277,515 |
| 2022-08-03 | $33.06 | $33.44 | $32.18 | $33.12 | $32.94 | 246,312 |
| 2022-08-02 | $32.94 | $33.29 | $32.26 | $32.78 | $32.60 | 296,493 |
| 2022-08-01 | $31.94 | $33.07 | $31.63 | $33.01 | $32.83 | 398,811 |
| 2022-07-29 | $31.52 | $32.43 | $31.16 | $32.14 | $32.14 | 461,824 |
| 2022-07-28 | $30.61 | $31.59 | $29.75 | $31.12 | $31.12 | 385,205 |
| 2022-07-27 | $29.02 | $29.80 | $28.67 | $29.67 | $29.67 | 356,944 |
| 2022-07-26 | $28.64 | $29.01 | $28.48 | $28.86 | $28.86 | 204,600 |
| 2022-07-25 | $28.61 | $29.04 | $28.19 | $28.96 | $28.96 | 186,200 |
| 2022-07-22 | $29.12 | $29.12 | $27.84 | $28.21 | $28.21 | 209,856 |
| 2022-07-21 | $28.54 | $28.96 | $27.87 | $28.95 | $28.95 | 300,778 |
| 2022-07-20 | $29.16 | $29.58 | $28.85 | $29.24 | $29.24 | 220,906 |
| 2022-07-19 | $28.10 | $29.48 | $28.10 | $29.16 | $29.16 | 205,783 |
| 2022-07-18 | $28.35 | $28.96 | $27.68 | $27.90 | $27.90 | 209,503 |
| 2022-07-15 | $28.17 | $28.22 | $27.17 | $27.62 | $27.62 | 211,877 |
| 2022-07-14 | $26.73 | $27.55 | $26.63 | $27.48 | $27.48 | 219,703 |
| 2022-07-13 | $26.80 | $27.65 | $26.65 | $27.55 | $27.55 | 183,313 |
| 2022-07-12 | $25.96 | $27.42 | $25.59 | $27.06 | $27.06 | 288,827 |
| 2022-07-11 | $25.56 | $26.29 | $25.55 | $26.05 | $26.05 | 261,915 |
| 2022-07-08 | $26.05 | $26.68 | $25.19 | $26.09 | $26.09 | 338,781 |
| 2022-07-07 | $26.00 | $26.75 | $25.79 | $26.05 | $26.05 | 234,230 |
| 2022-07-06 | $25.90 | $26.24 | $24.76 | $25.35 | $25.35 | 344,628 |
| 2022-07-05 | $26.58 | $26.58 | $25.21 | $26.11 | $26.11 | 751,473 |
| 2022-07-01 | $27.40 | $27.90 | $26.74 | $27.40 | $27.40 | 264,208 |
| 2022-06-30 | $27.16 | $28.19 | $26.62 | $27.91 | $27.91 | 447,515 |
| 2022-06-29 | $28.90 | $29.40 | $27.00 | $27.71 | $27.71 | 461,011 |
| 2022-06-28 | $29.99 | $30.50 | $28.74 | $28.90 | $28.90 | 385,731 |
| 2022-06-27 | $29.89 | $29.91 | $28.89 | $29.52 | $29.52 | 260,446 |
| 2022-06-24 | $28.81 | $30.14 | $28.74 | $29.57 | $29.57 | 483,412 |
| 2022-06-23 | $29.40 | $29.59 | $27.73 | $28.54 | $28.54 | 266,459 |
| 2022-06-22 | $29.32 | $29.93 | $29.12 | $29.35 | $29.35 | 311,215 |
| 2022-06-21 | $30.55 | $30.75 | $29.59 | $30.30 | $30.30 | 486,852 |
| 2022-06-17 | $29.10 | $29.61 | $28.28 | $29.59 | $29.59 | 812,452 |
| 2022-06-16 | $29.95 | $30.18 | $28.56 | $28.59 | $28.59 | 503,260 |
| 2022-06-15 | $31.79 | $31.92 | $30.44 | $30.78 | $30.78 | 289,840 |
| 2022-06-14 | $30.98 | $31.95 | $30.58 | $31.24 | $31.24 | 329,127 |
| 2022-06-13 | $31.15 | $31.62 | $30.58 | $30.94 | $30.94 | 287,340 |
| 2022-06-10 | $32.48 | $32.86 | $31.88 | $32.26 | $32.26 | 270,300 |
| 2022-06-09 | $34.28 | $34.38 | $33.31 | $33.35 | $33.35 | 182,900 |
| 2022-06-08 | $35.13 | $35.35 | $34.17 | $34.72 | $34.72 | 203,184 |
| 2022-06-07 | $35.37 | $36.06 | $35.11 | $35.84 | $35.84 | 323,642 |
| 2022-06-06 | $35.40 | $35.91 | $34.98 | $35.79 | $35.79 | 213,043 |
| 2022-06-03 | $35.75 | $35.81 | $34.60 | $35.01 | $35.01 | 307,289 |
| 2022-06-02 | $34.90 | $36.42 | $34.90 | $36.05 | $36.05 | 280,012 |
| 2022-06-01 | $35.49 | $35.76 | $34.10 | $34.62 | $34.62 | 195,486 |
| 2022-05-31 | $35.89 | $36.06 | $34.92 | $35.23 | $35.23 | 407,358 |
| 2022-05-27 | $35.52 | $36.20 | $35.10 | $36.11 | $36.11 | 271,655 |
| 2022-05-26 | $34.48 | $35.75 | $34.39 | $35.15 | $35.15 | 277,329 |
| 2022-05-25 | $32.84 | $34.59 | $32.84 | $34.09 | $34.09 | 268,128 |
| 2022-05-24 | $32.87 | $32.98 | $31.80 | $32.95 | $32.95 | 303,237 |
| 2022-05-23 | $33.05 | $33.64 | $32.21 | $33.36 | $33.36 | 290,319 |
| 2022-05-20 | $34.94 | $35.38 | $31.44 | $32.46 | $32.46 | 348,910 |
| 2022-05-19 | $34.49 | $35.21 | $32.88 | $34.40 | $34.40 | 588,835 |
| 2022-05-18 | $35.33 | $36.76 | $34.62 | $34.93 | $34.93 | 559,924 |
| 2022-05-17 | $33.72 | $35.33 | $33.55 | $35.07 | $35.07 | 338,426 |
| 2022-05-16 | $33.19 | $33.84 | $32.54 | $32.63 | $32.63 | 288,849 |
| 2022-05-13 | $33.59 | $34.15 | $32.68 | $33.20 | $33.20 | 424,302 |
| 2022-05-12 | $32.77 | $34.14 | $32.02 | $33.30 | $33.30 | 447,848 |
| 2022-05-11 | $33.57 | $34.38 | $32.91 | $33.08 | $33.08 | 412,367 |
| 2022-05-10 | $34.37 | $34.66 | $32.43 | $33.24 | $33.24 | 440,224 |
| 2022-05-09 | $33.81 | $34.63 | $32.93 | $33.79 | $33.79 | 455,490 |
| 2022-05-06 | $35.50 | $35.80 | $34.30 | $34.78 | $34.78 | 430,958 |
| 2022-05-05 | $38.98 | $38.98 | $35.54 | $35.98 | $35.98 | 396,911 |
| 2022-05-04 | $37.44 | $39.63 | $37.44 | $39.58 | $39.58 | 367,100 |
| 2022-05-03 | $37.53 | $38.64 | $37.10 | $37.55 | $37.55 | 371,019 |
| 2022-05-02 | $37.84 | $38.60 | $36.13 | $37.80 | $37.80 | 651,268 |
| 2022-04-29 | $39.78 | $40.63 | $37.20 | $38.18 | $37.98 | 654,682 |
| 2022-04-28 | $40.14 | $42.27 | $38.01 | $40.73 | $40.52 | 858,948 |
| 2022-04-27 | $38.12 | $38.42 | $36.60 | $37.19 | $36.99 | 428,681 |
| 2022-04-26 | $38.74 | $39.33 | $37.55 | $37.78 | $37.58 | 483,061 |
| 2022-04-25 | $39.58 | $40.06 | $37.68 | $39.12 | $38.91 | 368,359 |
| 2022-04-22 | $40.65 | $40.93 | $39.60 | $40.42 | $40.21 | 344,102 |
| 2022-04-21 | $43.56 | $43.59 | $40.35 | $40.80 | $40.59 | 261,191 |
| 2022-04-20 | $44.63 | $44.96 | $43.00 | $43.16 | $42.93 | 259,431 |
| 2022-04-19 | $42.25 | $43.96 | $42.02 | $43.83 | $43.60 | 290,338 |
| 2022-04-18 | $42.55 | $43.06 | $41.93 | $42.52 | $42.30 | 251,128 |
| 2022-04-14 | $40.77 | $42.69 | $40.76 | $42.46 | $42.24 | 366,714 |
| 2022-04-13 | $39.65 | $40.78 | $38.95 | $40.73 | $40.52 | 478,692 |
| 2022-04-12 | $40.26 | $41.23 | $39.27 | $39.54 | $39.33 | 363,411 |
| 2022-04-11 | $40.59 | $41.51 | $39.68 | $39.84 | $39.63 | 264,996 |
| 2022-04-08 | $40.59 | $41.10 | $39.88 | $40.45 | $40.24 | 285,920 |
| 2022-04-07 | $40.79 | $41.09 | $39.67 | $40.54 | $40.33 | 353,642 |
| 2022-04-06 | $40.93 | $41.29 | $40.15 | $40.66 | $40.45 | 242,586 |
| 2022-04-05 | $43.48 | $43.83 | $40.68 | $41.02 | $40.80 | 372,609 |
| 2022-04-04 | $43.62 | $43.75 | $42.45 | $43.27 | $43.04 | 238,026 |
| 2022-04-01 | $42.16 | $43.43 | $42.12 | $43.35 | $43.12 | 354,768 |
| 2022-03-31 | $42.21 | $43.17 | $41.92 | $41.98 | $41.76 | 414,448 |
| 2022-03-30 | $42.48 | $43.20 | $42.00 | $42.52 | $42.30 | 390,512 |
| 2022-03-29 | $41.74 | $42.32 | $40.64 | $42.02 | $41.80 | 332,676 |
| 2022-03-28 | $41.98 | $42.00 | $40.70 | $41.97 | $41.75 | 328,677 |
| 2022-03-25 | $41.39 | $42.58 | $41.17 | $42.58 | $42.36 | 355,165 |
| 2022-03-24 | $41.51 | $41.54 | $40.63 | $41.42 | $41.20 | 237,536 |
| 2022-03-23 | $40.90 | $41.29 | $40.30 | $40.91 | $40.69 | 380,034 |
| 2022-03-22 | $40.03 | $41.91 | $39.82 | $41.12 | $40.90 | 480,192 |
| 2022-03-21 | $38.20 | $39.50 | $38.06 | $39.49 | $39.28 | 449,137 |
| 2022-03-18 | $37.97 | $38.78 | $36.86 | $38.03 | $37.83 | 1,364,810 |
| 2022-03-17 | $36.86 | $38.35 | $36.37 | $37.89 | $37.69 | 468,691 |
| 2022-03-16 | $37.17 | $38.54 | $36.07 | $36.95 | $36.76 | 456,277 |
| 2022-03-15 | $35.40 | $37.68 | $35.40 | $37.01 | $36.82 | 597,989 |
| 2022-03-14 | $34.77 | $36.42 | $33.84 | $35.82 | $35.63 | 478,188 |
| 2022-03-11 | $35.90 | $36.89 | $34.75 | $34.85 | $34.67 | 369,696 |
| 2022-03-10 | $34.30 | $35.98 | $34.30 | $35.90 | $35.71 | 312,018 |
| 2022-03-09 | $36.17 | $36.42 | $34.59 | $34.70 | $34.52 | 390,365 |
| 2022-03-08 | $35.68 | $37.42 | $34.88 | $35.95 | $35.76 | 449,702 |
| 2022-03-07 | $36.77 | $37.49 | $35.39 | $35.79 | $35.60 | 501,646 |
| 2022-03-04 | $37.68 | $37.74 | $36.19 | $36.62 | $36.43 | 361,091 |
| 2022-03-03 | $39.43 | $39.43 | $37.09 | $38.39 | $38.19 | 459,310 |
| 2022-03-02 | $36.97 | $39.66 | $36.78 | $39.21 | $39.00 | 546,081 |
| 2022-03-01 | $38.65 | $39.30 | $36.26 | $36.48 | $36.29 | 684,214 |
| 2022-02-28 | $38.25 | $39.22 | $37.74 | $38.39 | $38.19 | 457,223 |
| 2022-02-25 | $36.80 | $38.75 | $36.58 | $38.65 | $38.45 | 493,837 |
| 2022-02-24 | $35.38 | $36.76 | $35.12 | $36.56 | $36.37 | 604,970 |
| 2022-02-23 | $37.56 | $37.56 | $36.09 | $36.22 | $36.03 | 254,284 |
| 2022-02-22 | $38.04 | $38.35 | $36.98 | $37.05 | $36.86 | 269,271 |
| 2022-02-18 | $38.53 | $38.82 | $37.63 | $38.07 | $37.87 | 289,457 |
| 2022-02-17 | $38.05 | $38.74 | $37.74 | $38.54 | $38.34 | 656,613 |
| 2022-02-16 | $39.90 | $40.14 | $38.30 | $38.53 | $38.33 | 440,860 |
| 2022-02-15 | $37.97 | $40.09 | $37.64 | $39.61 | $39.40 | 514,549 |
| 2022-02-14 | $38.73 | $39.46 | $38.07 | $38.20 | $38.00 | 904,899 |
| 2022-02-11 | $34.04 | $39.95 | $33.71 | $38.73 | $38.53 | 1,839,490 |
| 2022-02-10 | $30.92 | $33.92 | $30.85 | $33.19 | $33.02 | 767,851 |
| 2022-02-09 | $29.74 | $31.80 | $29.44 | $31.36 | $31.19 | 1,042,026 |
| 2022-02-08 | $29.63 | $29.92 | $28.66 | $29.45 | $29.30 | 487,392 |
| 2022-02-07 | $29.12 | $29.65 | $29.00 | $29.31 | $29.16 | 823,676 |
| 2022-02-04 | $29.42 | $29.50 | $28.57 | $28.92 | $28.77 | 450,813 |
| 2022-02-03 | $30.58 | $30.82 | $29.32 | $29.52 | $29.36 | 621,417 |
| 2022-02-02 | $29.44 | $31.61 | $29.19 | $30.87 | $30.71 | 684,710 |
| 2022-02-01 | $28.97 | $30.07 | $28.60 | $29.88 | $29.72 | 525,437 |
| 2022-01-31 | $28.17 | $29.96 | $28.01 | $28.72 | $28.57 | 1,749,369 |
| 2022-01-28 | $28.25 | $29.23 | $27.56 | $28.78 | $28.43 | 572,700 |
| 2022-01-27 | $29.11 | $30.56 | $28.33 | $28.52 | $28.17 | 582,632 |
| 2022-01-26 | $30.75 | $31.12 | $28.60 | $29.05 | $28.70 | 638,281 |
| 2022-01-25 | $30.10 | $30.92 | $29.27 | $30.38 | $30.01 | 499,809 |
| 2022-01-24 | $28.24 | $30.56 | $27.86 | $30.49 | $30.12 | 507,315 |
| 2022-01-21 | $29.78 | $30.07 | $28.90 | $29.13 | $28.78 | 312,928 |
| 2022-01-20 | $31.33 | $31.89 | $29.87 | $30.00 | $29.64 | 524,372 |
| 2022-01-19 | $32.01 | $32.45 | $30.69 | $31.20 | $30.82 | 386,916 |
| 2022-01-18 | $32.21 | $32.43 | $31.50 | $31.91 | $31.52 | 308,869 |
| 2022-01-14 | $32.50 | $33.34 | $32.46 | $32.65 | $32.25 | 772,167 |
| 2022-01-13 | $33.64 | $34.58 | $32.94 | $33.10 | $32.70 | 304,397 |
| 2022-01-12 | $33.24 | $33.65 | $32.20 | $32.50 | $32.11 | 237,275 |
| 2022-01-11 | $32.50 | $32.78 | $31.42 | $32.73 | $32.33 | 281,395 |
| 2022-01-10 | $32.39 | $33.20 | $31.92 | $32.30 | $31.91 | 271,855 |
| 2022-01-07 | $32.25 | $33.67 | $32.25 | $32.48 | $32.09 | 336,360 |
| 2022-01-06 | $32.13 | $32.71 | $31.71 | $32.10 | $31.71 | 214,255 |
| 2022-01-05 | $31.75 | $32.82 | $31.72 | $31.95 | $31.56 | 359,080 |
| 2022-01-04 | $30.79 | $32.00 | $30.75 | $31.53 | $31.15 | 343,273 |
| 2022-01-03 | $29.49 | $31.04 | $29.37 | $30.25 | $29.88 | 271,995 |
| 2021-12-31 | $28.92 | $29.66 | $28.67 | $29.19 | $28.84 | 298,795 |
| 2021-12-30 | $29.85 | $30.08 | $28.93 | $28.96 | $28.61 | 211,111 |
| 2021-12-29 | $30.07 | $30.15 | $29.58 | $29.78 | $29.42 | 243,373 |
| 2021-12-28 | $30.08 | $30.32 | $29.40 | $29.96 | $29.60 | 252,108 |
| 2021-12-27 | $29.00 | $30.34 | $28.48 | $30.31 | $29.94 | 360,246 |
| 2021-12-23 | $28.83 | $29.07 | $28.34 | $28.98 | $28.63 | 257,350 |
| 2021-12-22 | $29.58 | $29.83 | $28.45 | $28.90 | $28.55 | 394,208 |
| 2021-12-21 | $28.72 | $30.05 | $28.72 | $29.85 | $29.49 | 268,166 |
| 2021-12-20 | $29.98 | $30.13 | $28.01 | $28.65 | $28.30 | 391,943 |
| 2021-12-17 | $28.66 | $30.62 | $28.31 | $30.54 | $30.17 | 1,419,740 |
| 2021-12-16 | $30.21 | $30.51 | $28.61 | $28.83 | $28.48 | 395,127 |
| 2021-12-15 | $29.00 | $29.95 | $28.05 | $29.88 | $29.52 | 514,437 |
| 2021-12-14 | $28.82 | $30.25 | $28.82 | $29.29 | $28.93 | 398,233 |
| 2021-12-13 | $29.58 | $29.73 | $28.29 | $29.24 | $28.88 | 446,145 |
| 2021-12-10 | $29.15 | $29.74 | $28.64 | $29.58 | $29.22 | 285,995 |
| 2021-12-09 | $28.91 | $29.37 | $28.02 | $28.58 | $28.23 | 218,270 |
| 2021-12-08 | $29.38 | $29.85 | $29.22 | $29.36 | $29.00 | 225,802 |
| 2021-12-07 | $29.69 | $30.47 | $29.10 | $29.40 | $29.04 | 219,420 |
| 2021-12-06 | $28.78 | $29.62 | $28.36 | $29.02 | $28.67 | 337,055 |
| 2021-12-03 | $28.74 | $29.05 | $27.97 | $28.19 | $27.85 | 204,387 |
| 2021-12-02 | $28.04 | $29.19 | $27.98 | $28.78 | $28.43 | 238,453 |
| 2021-12-01 | $28.67 | $29.01 | $27.54 | $27.66 | $27.32 | 266,177 |
| 2021-11-30 | $27.88 | $28.65 | $26.84 | $27.48 | $27.15 | 542,689 |
| 2021-11-29 | $29.97 | $29.97 | $28.10 | $28.21 | $27.87 | 331,650 |
| 2021-11-26 | $29.50 | $29.79 | $27.84 | $29.26 | $28.90 | 234,548 |
| 2021-11-24 | $30.79 | $31.37 | $30.62 | $30.82 | $30.45 | 116,473 |
| 2021-11-23 | $31.47 | $32.03 | $31.07 | $31.14 | $30.76 | 177,102 |
| 2021-11-22 | $31.26 | $32.15 | $30.74 | $31.26 | $30.88 | 234,123 |
| 2021-11-19 | $30.77 | $30.88 | $30.25 | $30.63 | $30.26 | 189,128 |
| 2021-11-18 | $31.33 | $31.41 | $30.47 | $31.39 | $31.01 | 216,203 |
| 2021-11-17 | $32.16 | $32.45 | $30.99 | $31.13 | $30.75 | 226,826 |
| 2021-11-16 | $33.39 | $33.39 | $32.39 | $32.45 | $32.06 | 184,501 |
| 2021-11-15 | $34.10 | $34.27 | $33.30 | $33.53 | $33.12 | 241,240 |
| 2021-11-12 | $33.49 | $34.43 | $33.11 | $34.05 | $33.64 | 303,519 |
| 2021-11-11 | $33.30 | $33.57 | $32.97 | $33.51 | $33.10 | 151,335 |
| 2021-11-10 | $33.40 | $34.21 | $32.60 | $32.89 | $32.49 | 283,863 |
| 2021-11-09 | $33.66 | $33.92 | $32.66 | $33.75 | $33.34 | 231,983 |
| 2021-11-08 | $33.60 | $34.09 | $33.06 | $33.86 | $33.45 | 240,707 |
| 2021-11-05 | $31.67 | $33.00 | $31.41 | $32.76 | $32.36 | 319,418 |
| 2021-11-04 | $31.95 | $32.63 | $30.71 | $31.17 | $30.79 | 275,044 |
| 2021-11-03 | $30.90 | $31.91 | $30.58 | $31.58 | $31.20 | 252,676 |
| 2021-11-02 | $31.55 | $31.86 | $30.79 | $31.03 | $30.65 | 244,820 |
| 2021-11-01 | $30.85 | $32.15 | $30.16 | $32.03 | $31.64 | 319,616 |
| 2021-10-29 | $31.15 | $31.71 | $30.49 | $30.88 | $30.51 | 375,500 |
| 2021-10-28 | $30.20 | $32.14 | $29.80 | $31.49 | $31.11 | 406,706 |
| 2021-10-27 | $30.53 | $30.92 | $30.19 | $30.41 | $30.04 | 241,542 |
| 2021-10-26 | $31.01 | $31.71 | $30.39 | $30.95 | $30.57 | 245,697 |
| 2021-10-25 | $32.10 | $32.25 | $30.80 | $30.95 | $30.57 | 263,833 |
| 2021-10-22 | $32.98 | $33.25 | $31.91 | $32.03 | $31.44 | 166,720 |
| 2021-10-21 | $32.81 | $33.00 | $32.22 | $32.76 | $32.15 | 214,107 |
| 2021-10-20 | $32.88 | $33.57 | $32.40 | $33.40 | $32.78 | 177,480 |
| 2021-10-19 | $33.21 | $33.21 | $32.73 | $33.09 | $32.48 | 158,609 |
| 2021-10-18 | $33.18 | $33.42 | $32.44 | $33.03 | $32.42 | 204,380 |
| 2021-10-15 | $34.33 | $35.14 | $33.65 | $33.67 | $33.05 | 368,936 |
| 2021-10-14 | $33.48 | $34.09 | $33.14 | $33.35 | $32.73 | 258,980 |
| 2021-10-13 | $33.11 | $33.14 | $31.82 | $32.85 | $32.24 | 219,310 |
| 2021-10-12 | $33.93 | $34.24 | $33.40 | $33.43 | $32.81 | 143,090 |
| 2021-10-11 | $33.75 | $35.10 | $33.62 | $33.82 | $33.19 | 164,894 |
| 2021-10-08 | $33.82 | $34.03 | $33.21 | $33.31 | $32.69 | 139,233 |
| 2021-10-07 | $33.21 | $34.27 | $33.06 | $33.73 | $33.11 | 181,895 |
| 2021-10-06 | $32.64 | $33.11 | $31.60 | $32.72 | $32.12 | 209,629 |
| 2021-10-05 | $33.18 | $33.92 | $32.78 | $33.49 | $32.87 | 191,175 |
| 2021-10-04 | $34.21 | $34.69 | $32.92 | $33.12 | $32.51 | 197,519 |
| 2021-10-01 | $32.98 | $34.69 | $32.86 | $34.25 | $33.62 | 315,017 |
| 2021-09-30 | $33.41 | $33.87 | $32.74 | $32.74 | $32.13 | 360,327 |
| 2021-09-29 | $33.87 | $33.93 | $32.60 | $33.09 | $32.48 | 220,948 |
| 2021-09-28 | $33.36 | $33.84 | $32.70 | $33.30 | $32.68 | 286,237 |
| 2021-09-27 | $33.15 | $34.33 | $33.15 | $33.94 | $33.31 | 195,541 |
| 2021-09-24 | $32.66 | $33.60 | $32.64 | $32.68 | $32.08 | 246,860 |
| 2021-09-23 | $32.58 | $33.30 | $32.35 | $33.00 | $32.39 | 329,004 |
| 2021-09-22 | $32.06 | $32.77 | $31.97 | $32.04 | $31.45 | 206,398 |
| 2021-09-21 | $32.04 | $32.04 | $30.28 | $31.38 | $30.80 | 268,555 |
| 2021-09-20 | $30.30 | $31.60 | $30.22 | $31.55 | $30.97 | 235,717 |
| 2021-09-17 | $31.92 | $32.06 | $30.98 | $31.57 | $30.99 | 752,210 |
| 2021-09-16 | $32.58 | $32.88 | $31.53 | $31.98 | $31.39 | 261,085 |
| 2021-09-15 | $32.00 | $33.09 | $31.75 | $32.99 | $32.38 | 219,770 |
| 2021-09-14 | $32.43 | $32.57 | $31.50 | $31.82 | $31.23 | 346,840 |
| 2021-09-13 | $32.08 | $32.49 | $31.40 | $32.37 | $31.77 | 229,400 |
| 2021-09-10 | $32.55 | $33.10 | $31.62 | $31.62 | $31.04 | 244,739 |
| 2021-09-09 | $31.41 | $32.64 | $31.35 | $32.02 | $31.43 | 295,631 |
| 2021-09-08 | $32.51 | $32.51 | $31.38 | $31.58 | $31.00 | 271,274 |
| 2021-09-07 | $33.19 | $33.56 | $32.54 | $32.60 | $32.00 | 261,759 |
| 2021-09-03 | $33.87 | $33.94 | $33.24 | $33.32 | $32.70 | 239,476 |
| 2021-09-02 | $34.02 | $34.48 | $33.68 | $33.73 | $33.11 | 208,056 |
| 2021-09-01 | $33.36 | $33.67 | $32.05 | $33.60 | $32.98 | 380,897 |
| 2021-08-31 | $33.43 | $33.77 | $32.86 | $33.35 | $32.73 | 295,624 |
| 2021-08-30 | $34.38 | $34.67 | $33.25 | $33.62 | $33.00 | 267,795 |
| 2021-08-27 | $33.24 | $34.56 | $33.24 | $34.19 | $33.36 | 282,391 |
| 2021-08-26 | $33.55 | $34.05 | $33.01 | $33.06 | $32.26 | 277,645 |
| 2021-08-25 | $34.32 | $34.32 | $33.47 | $33.80 | $32.98 | 211,851 |
| 2021-08-24 | $34.17 | $34.93 | $34.00 | $34.05 | $33.22 | 370,314 |
| 2021-08-23 | $33.03 | $33.79 | $32.91 | $33.54 | $32.73 | 347,846 |
| 2021-08-20 | $32.42 | $32.98 | $32.05 | $32.33 | $31.54 | 377,747 |
| 2021-08-19 | $33.09 | $33.28 | $31.99 | $32.44 | $31.65 | 397,626 |
| 2021-08-18 | $34.17 | $35.29 | $34.00 | $34.06 | $33.23 | 234,460 |
| 2021-08-17 | $35.03 | $35.10 | $33.70 | $34.57 | $33.73 | 278,294 |
| 2021-08-16 | $36.10 | $36.38 | $35.01 | $35.73 | $34.86 | 223,200 |
| 2021-08-13 | $37.68 | $37.68 | $36.59 | $36.95 | $36.05 | 194,200 |
| 2021-08-12 | $38.21 | $38.22 | $37.12 | $37.74 | $36.82 | 144,045 |
| 2021-08-11 | $38.49 | $38.85 | $37.44 | $38.66 | $37.72 | 299,978 |
| 2021-08-10 | $36.97 | $38.28 | $36.97 | $38.10 | $37.17 | 218,849 |
| 2021-08-09 | $36.71 | $37.18 | $35.87 | $36.70 | $35.81 | 202,696 |
| 2021-08-06 | $37.13 | $37.57 | $36.51 | $37.12 | $36.22 | 164,683 |
| 2021-08-05 | $35.33 | $36.53 | $35.33 | $36.32 | $35.44 | 241,039 |
| 2021-08-04 | $37.64 | $37.70 | $35.65 | $35.65 | $34.78 | 333,942 |
| 2021-08-03 | $37.72 | $38.55 | $36.53 | $38.30 | $37.37 | 559,792 |
| 2021-08-02 | $38.60 | $39.35 | $37.13 | $37.99 | $37.07 | 349,454 |
| 2021-07-30 | $39.75 | $40.35 | $37.77 | $38.15 | $37.22 | 301,608 |
| 2021-07-29 | $39.48 | $40.45 | $38.50 | $39.73 | $38.76 | 300,796 |
| 2021-07-28 | $38.63 | $38.70 | $37.25 | $38.13 | $37.20 | 263,097 |
| 2021-07-27 | $37.96 | $38.49 | $37.32 | $37.94 | $37.02 | 298,028 |
| 2021-07-26 | $38.31 | $38.75 | $37.89 | $38.64 | $37.70 | 191,592 |
| 2021-07-23 | $38.02 | $38.34 | $37.09 | $37.81 | $36.89 | 181,718 |
| 2021-07-22 | $38.09 | $38.36 | $36.84 | $37.60 | $36.69 | 205,839 |
| 2021-07-21 | $37.92 | $39.03 | $37.92 | $38.46 | $37.53 | 264,079 |
| 2021-07-20 | $35.40 | $37.60 | $35.09 | $37.28 | $36.37 | 483,241 |
| 2021-07-19 | $35.63 | $36.76 | $34.95 | $35.39 | $34.53 | 515,379 |
| 2021-07-16 | $38.84 | $38.84 | $36.92 | $37.02 | $36.12 | 233,370 |
| 2021-07-15 | $37.74 | $39.40 | $37.73 | $38.32 | $37.39 | 214,404 |
| 2021-07-14 | $38.91 | $39.60 | $37.80 | $38.26 | $37.33 | 204,003 |
| 2021-07-13 | $39.39 | $39.71 | $38.23 | $38.38 | $37.45 | 220,343 |
| 2021-07-12 | $39.29 | $40.37 | $39.29 | $39.94 | $38.97 | 194,810 |
| 2021-07-09 | $39.12 | $40.52 | $38.94 | $40.11 | $39.14 | 237,703 |
| 2021-07-08 | $37.83 | $38.64 | $37.10 | $37.98 | $37.06 | 280,013 |
| 2021-07-07 | $38.07 | $39.54 | $37.94 | $39.02 | $38.07 | 443,766 |
| 2021-07-06 | $39.22 | $39.22 | $36.94 | $37.79 | $36.87 | 301,535 |
| 2021-07-02 | $40.45 | $40.45 | $38.90 | $39.05 | $38.10 | 253,842 |
| 2021-07-01 | $41.02 | $41.29 | $40.13 | $40.36 | $39.38 | 316,314 |
| 2021-06-30 | $39.02 | $40.43 | $39.02 | $40.22 | $39.24 | 401,290 |
| 2021-06-29 | $39.45 | $40.32 | $39.36 | $39.37 | $38.41 | 267,021 |
| 2021-06-28 | $40.61 | $40.87 | $39.08 | $39.20 | $38.25 | 353,749 |
| 2021-06-25 | $41.70 | $41.87 | $40.42 | $40.44 | $39.46 | 964,810 |
| 2021-06-24 | $40.55 | $41.63 | $40.12 | $41.61 | $40.60 | 269,491 |
| 2021-06-23 | $40.24 | $40.83 | $39.96 | $40.06 | $39.09 | 345,540 |
| 2021-06-22 | $40.38 | $40.41 | $39.28 | $39.70 | $38.74 | 278,577 |
| 2021-06-21 | $41.01 | $41.44 | $39.79 | $40.54 | $39.56 | 344,539 |
| 2021-06-18 | $38.98 | $40.62 | $38.98 | $40.32 | $39.34 | 1,425,600 |
| 2021-06-17 | $42.10 | $42.48 | $38.70 | $39.68 | $38.72 | 580,921 |
| 2021-06-16 | $42.89 | $43.26 | $41.52 | $42.48 | $41.45 | 434,767 |
| 2021-06-15 | $43.51 | $44.11 | $42.79 | $43.56 | $42.50 | 459,719 |
| 2021-06-14 | $43.86 | $44.30 | $43.15 | $43.94 | $42.87 | 442,993 |
| 2021-06-11 | $44.98 | $45.54 | $44.00 | $44.32 | $43.24 | 255,378 |
| 2021-06-10 | $45.73 | $46.00 | $44.09 | $44.24 | $43.17 | 328,959 |
| 2021-06-09 | $46.44 | $46.44 | $44.93 | $45.13 | $44.03 | 238,007 |
| 2021-06-08 | $44.44 | $46.77 | $44.38 | $46.42 | $45.29 | 330,484 |
| 2021-06-07 | $43.48 | $44.42 | $43.48 | $44.31 | $43.23 | 292,154 |
| 2021-06-04 | $44.52 | $44.58 | $42.80 | $43.86 | $42.79 | 261,009 |
| 2021-06-03 | $44.43 | $44.88 | $43.63 | $43.88 | $42.81 | 367,759 |
| 2021-06-02 | $46.44 | $46.44 | $44.42 | $44.98 | $43.89 | 550,478 |
| 2021-06-01 | $48.89 | $48.89 | $46.50 | $46.58 | $45.45 | 487,354 |
| 2021-05-28 | $49.02 | $49.20 | $47.05 | $47.92 | $46.76 | 308,545 |
| 2021-05-27 | $46.37 | $49.17 | $46.37 | $49.02 | $47.83 | 436,157 |
| 2021-05-26 | $44.06 | $45.75 | $43.83 | $45.51 | $44.40 | 166,857 |
| 2021-05-25 | $46.32 | $47.32 | $43.95 | $44.01 | $42.94 | 446,247 |
| 2021-05-24 | $44.61 | $46.50 | $44.07 | $46.17 | $45.05 | 263,842 |
| 2021-05-21 | $44.26 | $45.00 | $43.70 | $44.40 | $43.32 | 235,528 |
| 2021-05-20 | $43.92 | $44.06 | $42.73 | $43.61 | $42.55 | 362,508 |
| 2021-05-19 | $43.10 | $43.73 | $42.61 | $43.55 | $42.49 | 324,831 |
| 2021-05-18 | $45.12 | $45.47 | $44.23 | $44.30 | $43.22 | 291,227 |
| 2021-05-17 | $42.24 | $45.57 | $42.24 | $45.36 | $44.26 | 318,283 |
| 2021-05-14 | $42.46 | $42.46 | $41.23 | $42.33 | $41.30 | 318,947 |
| 2021-05-13 | $41.31 | $43.75 | $41.31 | $42.34 | $41.31 | 278,878 |
| 2021-05-12 | $42.22 | $42.67 | $40.84 | $41.31 | $40.31 | 358,733 |
| 2021-05-11 | $40.00 | $42.74 | $39.87 | $42.56 | $41.53 | 321,214 |
| 2021-05-10 | $42.00 | $43.12 | $41.09 | $41.40 | $40.39 | 380,035 |
| 2021-05-07 | $41.13 | $41.47 | $40.44 | $41.35 | $40.35 | 196,938 |
| 2021-05-06 | $40.76 | $41.38 | $40.03 | $41.34 | $40.34 | 210,825 |
| 2021-05-05 | $40.00 | $40.82 | $39.31 | $40.58 | $39.59 | 228,500 |
| 2021-05-04 | $39.48 | $40.62 | $39.29 | $39.79 | $38.82 | 292,488 |
| 2021-05-03 | $38.17 | $39.88 | $37.92 | $39.85 | $38.88 | 473,013 |
| 2021-04-30 | $38.78 | $39.24 | $37.30 | $37.87 | $36.77 | 491,410 |
| 2021-04-29 | $42.91 | $42.94 | $38.80 | $39.79 | $38.63 | 321,374 |
| 2021-04-28 | $41.84 | $42.93 | $41.38 | $42.50 | $41.26 | 259,149 |
| 2021-04-27 | $41.56 | $41.88 | $40.83 | $41.49 | $40.28 | 265,004 |
| 2021-04-26 | $40.54 | $42.00 | $40.39 | $41.84 | $40.62 | 255,734 |
| 2021-04-23 | $39.47 | $40.88 | $38.88 | $40.44 | $39.26 | 207,694 |
| 2021-04-22 | $40.11 | $40.11 | $38.80 | $38.85 | $37.72 | 231,005 |
| 2021-04-21 | $38.66 | $40.23 | $38.00 | $40.10 | $38.93 | 380,097 |
| 2021-04-20 | $40.55 | $40.55 | $38.74 | $38.94 | $37.80 | 182,073 |
| 2021-04-19 | $41.28 | $42.12 | $40.29 | $40.83 | $39.64 | 169,175 |
| 2021-04-16 | $42.51 | $42.55 | $41.33 | $41.67 | $40.45 | 141,716 |
| 2021-04-15 | $42.65 | $42.65 | $41.10 | $41.77 | $40.55 | 168,182 |
| 2021-04-14 | $41.10 | $42.73 | $41.00 | $42.18 | $40.95 | 181,484 |
| 2021-04-13 | $41.00 | $41.15 | $40.04 | $40.71 | $39.52 | 184,575 |
| 2021-04-12 | $41.43 | $41.44 | $40.74 | $41.30 | $40.10 | 172,598 |
| 2021-04-09 | $41.83 | $41.92 | $40.93 | $41.24 | $40.04 | 201,438 |
| 2021-04-08 | $40.89 | $41.84 | $40.50 | $41.71 | $40.49 | 192,938 |
| 2021-04-07 | $42.19 | $42.19 | $40.97 | $41.19 | $39.99 | 180,707 |
| 2021-04-06 | $42.02 | $42.66 | $41.52 | $41.77 | $40.55 | 204,667 |
| 2021-04-05 | $42.25 | $43.05 | $41.33 | $42.19 | $40.96 | 338,918 |
| 2021-04-01 | $41.29 | $41.92 | $40.60 | $41.35 | $40.14 | 312,081 |
| 2021-03-31 | $42.00 | $42.69 | $40.40 | $41.15 | $39.95 | 515,874 |
| 2021-03-30 | $38.73 | $41.97 | $38.38 | $41.59 | $40.38 | 736,615 |
| 2021-03-29 | $41.02 | $41.79 | $38.51 | $38.56 | $37.44 | 473,958 |
| 2021-03-26 | $39.98 | $41.67 | $39.60 | $41.02 | $39.82 | 389,136 |
| 2021-03-25 | $36.30 | $39.29 | $36.21 | $38.88 | $37.75 | 444,424 |
| 2021-03-24 | $39.32 | $39.73 | $37.14 | $37.19 | $36.11 | 487,258 |
| 2021-03-23 | $39.79 | $40.67 | $37.60 | $38.21 | $37.10 | 520,990 |
| 2021-03-22 | $42.51 | $42.52 | $40.00 | $40.52 | $39.34 | 435,453 |
| 2021-03-19 | $42.80 | $42.80 | $40.30 | $42.33 | $41.10 | 1,776,472 |
| 2021-03-18 | $45.08 | $45.93 | $42.41 | $42.79 | $41.54 | 476,363 |
| 2021-03-17 | $44.00 | $45.39 | $43.61 | $45.05 | $43.74 | 320,794 |
| 2021-03-16 | $44.88 | $45.70 | $43.88 | $44.16 | $42.87 | 308,496 |
| 2021-03-15 | $46.25 | $46.25 | $44.31 | $45.15 | $43.83 | 339,075 |
| 2021-03-12 | $47.65 | $48.06 | $45.75 | $46.77 | $45.41 | 420,791 |
| 2021-03-11 | $46.49 | $47.57 | $46.05 | $47.54 | $46.15 | 503,686 |
| 2021-03-10 | $44.46 | $46.14 | $44.05 | $45.93 | $44.59 | 372,176 |
| 2021-03-09 | $44.86 | $45.12 | $42.46 | $44.45 | $43.15 | 427,505 |
| 2021-03-08 | $42.04 | $44.92 | $41.67 | $44.79 | $43.48 | 458,696 |
| 2021-03-05 | $42.16 | $42.97 | $39.75 | $41.78 | $40.56 | 392,638 |
| 2021-03-04 | $43.13 | $43.59 | $39.00 | $40.68 | $39.49 | 460,215 |
| 2021-03-03 | $42.75 | $44.29 | $42.12 | $43.42 | $42.15 | 439,537 |
| 2021-03-02 | $44.26 | $44.33 | $42.00 | $42.53 | $41.29 | 388,749 |
| 2021-03-01 | $42.05 | $44.48 | $41.57 | $44.18 | $42.89 | 553,621 |
| 2021-02-26 | $42.73 | $43.48 | $40.25 | $40.66 | $39.47 | 411,387 |
| 2021-02-25 | $44.90 | $45.63 | $42.91 | $43.07 | $41.81 | 426,860 |
| 2021-02-24 | $42.68 | $45.07 | $42.32 | $44.50 | $43.20 | 405,822 |
| 2021-02-23 | $41.28 | $43.01 | $40.53 | $42.47 | $41.23 | 440,552 |
| 2021-02-22 | $37.88 | $42.07 | $37.88 | $41.81 | $40.59 | 527,606 |
| 2021-02-19 | $37.25 | $39.50 | $37.25 | $38.34 | $37.22 | 340,106 |
| 2021-02-18 | $37.20 | $37.63 | $36.03 | $36.90 | $35.82 | 245,548 |
| 2021-02-17 | $37.24 | $38.06 | $36.58 | $37.35 | $36.26 | 346,218 |
| 2021-02-16 | $36.53 | $37.79 | $36.14 | $37.39 | $36.30 | 275,770 |
| 2021-02-12 | $35.30 | $36.29 | $34.84 | $35.87 | $34.82 | 239,889 |
| 2021-02-11 | $34.71 | $35.43 | $33.89 | $35.39 | $34.36 | 297,464 |
| 2021-02-10 | $34.24 | $35.15 | $34.18 | $34.55 | $33.54 | 277,345 |
| 2021-02-09 | $34.06 | $34.23 | $33.00 | $33.77 | $32.79 | 252,254 |
| 2021-02-08 | $33.40 | $34.55 | $33.34 | $34.34 | $33.34 | 259,777 |
| 2021-02-05 | $33.44 | $33.92 | $32.56 | $32.89 | $31.93 | 313,340 |
| 2021-02-04 | $31.80 | $32.99 | $31.80 | $32.95 | $31.99 | 379,745 |
| 2021-02-03 | $31.48 | $31.79 | $30.70 | $31.62 | $30.70 | 265,898 |
| 2021-02-02 | $31.76 | $32.85 | $31.49 | $31.70 | $30.78 | 343,671 |
| 2021-02-01 | $31.36 | $31.73 | $30.01 | $31.25 | $30.34 | 793,930 |
| 2021-01-29 | $32.82 | $32.98 | $31.01 | $31.24 | $30.14 | 649,755 |
| 2021-01-28 | $35.42 | $36.45 | $31.62 | $33.01 | $31.84 | 804,736 |
| 2021-01-27 | $33.54 | $35.65 | $33.29 | $34.38 | $33.17 | 729,608 |
| 2021-01-26 | $35.58 | $36.18 | $34.47 | $34.75 | $33.52 | 464,556 |
| 2021-01-25 | $34.64 | $35.26 | $34.07 | $35.19 | $33.95 | 319,054 |
| 2021-01-22 | $34.16 | $35.05 | $33.95 | $34.88 | $33.65 | 359,904 |
| 2021-01-21 | $36.35 | $36.35 | $34.54 | $34.97 | $33.73 | 445,890 |
| 2021-01-20 | $36.47 | $37.34 | $35.79 | $36.31 | $35.03 | 418,986 |
| 2021-01-19 | $36.38 | $37.47 | $36.08 | $36.23 | $34.95 | 453,432 |
| 2021-01-15 | $34.88 | $35.99 | $34.88 | $35.70 | $34.44 | 636,449 |
| 2021-01-14 | $34.35 | $36.40 | $33.87 | $35.93 | $34.66 | 474,054 |
| 2021-01-13 | $33.59 | $34.00 | $33.20 | $33.74 | $32.55 | 327,247 |
| 2021-01-12 | $32.71 | $33.98 | $32.37 | $33.71 | $32.52 | 250,450 |
| 2021-01-11 | $32.13 | $32.92 | $31.86 | $32.37 | $31.23 | 289,836 |
| 2021-01-08 | $33.47 | $33.79 | $32.77 | $33.25 | $32.08 | 446,934 |
| 2021-01-07 | $34.37 | $34.58 | $32.75 | $33.26 | $32.08 | 589,795 |
| 2021-01-06 | $32.06 | $34.20 | $31.70 | $33.79 | $32.60 | 929,917 |
| 2021-01-05 | $28.17 | $31.37 | $28.17 | $31.04 | $29.94 | 672,895 |
| 2021-01-04 | $29.44 | $30.21 | $27.92 | $28.09 | $27.10 | 365,498 |
| 2020-12-31 | $28.35 | $29.37 | $28.20 | $29.12 | $28.09 | 312,199 |
| 2020-12-30 | $27.80 | $28.83 | $27.80 | $28.52 | $27.51 | 317,847 |
| 2020-12-29 | $28.48 | $28.51 | $27.55 | $27.77 | $26.79 | 297,911 |
| 2020-12-28 | $29.04 | $29.60 | $28.56 | $28.63 | $27.62 | 260,533 |
| 2020-12-24 | $28.72 | $28.97 | $28.51 | $28.63 | $27.62 | 228,314 |
| 2020-12-23 | $27.83 | $28.65 | $27.75 | $28.51 | $27.50 | 245,265 |
| 2020-12-22 | $27.55 | $27.72 | $27.00 | $27.45 | $26.48 | 204,907 |
| 2020-12-21 | $26.96 | $27.70 | $26.90 | $27.41 | $26.44 | 269,559 |
| 2020-12-18 | $29.55 | $29.77 | $27.63 | $27.81 | $26.83 | 1,403,973 |
| 2020-12-17 | $29.55 | $29.79 | $28.89 | $29.69 | $28.64 | 367,415 |
| 2020-12-16 | $29.76 | $29.97 | $28.92 | $29.39 | $28.35 | 491,435 |
| 2020-12-15 | $28.45 | $29.73 | $27.97 | $29.71 | $28.66 | 576,436 |
| 2020-12-14 | $28.79 | $28.82 | $27.64 | $27.76 | $26.78 | 604,535 |
| 2020-12-11 | $28.07 | $28.36 | $27.68 | $28.21 | $27.21 | 261,297 |
| 2020-12-10 | $28.02 | $28.89 | $27.81 | $28.58 | $27.57 | 440,260 |
| 2020-12-09 | $29.21 | $29.54 | $27.69 | $28.18 | $27.18 | 526,320 |
| 2020-12-08 | $28.30 | $29.51 | $28.18 | $28.99 | $27.97 | 485,318 |
| 2020-12-07 | $29.25 | $29.48 | $28.10 | $28.76 | $27.74 | 499,476 |
| 2020-12-04 | $27.37 | $29.76 | $27.21 | $29.61 | $28.56 | 644,836 |
| 2020-12-03 | $26.94 | $27.37 | $26.31 | $26.90 | $25.95 | 526,852 |
| 2020-12-02 | $25.49 | $26.94 | $25.25 | $26.84 | $25.89 | 366,457 |
| 2020-12-01 | $24.97 | $25.76 | $24.85 | $25.40 | $24.50 | 445,882 |
| 2020-11-30 | $25.62 | $25.62 | $24.35 | $24.44 | $23.58 | 409,325 |
| 2020-11-27 | $26.05 | $26.18 | $25.41 | $25.82 | $24.91 | 140,815 |
| 2020-11-25 | $26.86 | $26.95 | $25.74 | $26.00 | $25.08 | 343,666 |
| 2020-11-24 | $27.50 | $27.64 | $26.87 | $27.25 | $26.29 | 421,393 |
| 2020-11-23 | $26.01 | $26.92 | $26.01 | $26.58 | $25.64 | 368,139 |
| 2020-11-20 | $24.82 | $25.58 | $24.60 | $25.50 | $24.60 | 325,512 |
| 2020-11-19 | $25.65 | $26.09 | $24.23 | $24.99 | $24.11 | 376,600 |
| 2020-11-18 | $25.33 | $26.23 | $25.33 | $25.85 | $24.94 | 680,075 |
| 2020-11-17 | $24.78 | $25.48 | $24.00 | $25.13 | $24.24 | 705,387 |
| 2020-11-16 | $24.33 | $25.31 | $23.74 | $25.26 | $24.37 | 649,901 |
| 2020-11-13 | $21.71 | $23.32 | $21.71 | $23.14 | $22.32 | 528,813 |
| 2020-11-12 | $22.08 | $22.08 | $21.09 | $21.38 | $20.62 | 632,561 |
| 2020-11-11 | $22.80 | $23.00 | $22.22 | $22.49 | $21.70 | 435,172 |
| 2020-11-10 | $22.14 | $22.75 | $22.00 | $22.73 | $21.93 | 924,713 |
| 2020-11-09 | $20.77 | $22.79 | $20.77 | $21.79 | $21.02 | 773,786 |
| 2020-11-06 | $19.12 | $19.39 | $18.81 | $18.89 | $18.22 | 263,621 |
| 2020-11-05 | $18.26 | $19.14 | $18.00 | $18.98 | $18.31 | 955,460 |
| 2020-11-04 | $18.00 | $18.33 | $17.60 | $18.00 | $17.36 | 1,074,222 |
| 2020-11-03 | $18.48 | $18.78 | $18.32 | $18.42 | $17.77 | 1,055,330 |
| 2020-11-02 | $17.83 | $18.07 | $17.28 | $18.06 | $17.42 | 318,338 |
| 2020-10-30 | $17.15 | $17.68 | $16.94 | $17.48 | $16.86 | 415,310 |
| 2020-10-29 | $16.16 | $17.36 | $15.90 | $17.26 | $16.65 | 576,028 |
| 2020-10-28 | $16.89 | $17.03 | $16.05 | $16.09 | $15.52 | 529,163 |
| 2020-10-27 | $17.73 | $17.98 | $17.43 | $17.49 | $16.87 | 650,813 |
| 2020-10-26 | $18.05 | $18.39 | $17.82 | $17.88 | $17.25 | 723,023 |
| 2020-10-23 | $18.44 | $19.25 | $18.26 | $18.53 | $17.68 | 829,097 |
| 2020-10-22 | $16.86 | $18.19 | $16.31 | $18.16 | $17.32 | 911,486 |
| 2020-10-21 | $17.60 | $17.73 | $17.06 | $17.08 | $16.29 | 594,666 |
| 2020-10-20 | $18.31 | $18.53 | $17.47 | $17.50 | $16.69 | 413,302 |
| 2020-10-19 | $18.50 | $19.02 | $17.96 | $18.00 | $17.17 | 298,153 |
| 2020-10-16 | $18.44 | $18.63 | $18.29 | $18.48 | $17.63 | 350,091 |
| 2020-10-15 | $18.10 | $18.57 | $17.92 | $18.50 | $17.65 | 502,598 |
| 2020-10-14 | $18.34 | $18.75 | $18.34 | $18.49 | $17.64 | 254,551 |
| 2020-10-13 | $18.66 | $18.86 | $18.13 | $18.26 | $17.42 | 291,405 |
| 2020-10-12 | $18.90 | $19.25 | $18.64 | $18.96 | $18.09 | 218,852 |
| 2020-10-09 | $19.27 | $19.31 | $18.59 | $18.88 | $18.01 | 254,217 |
| 2020-10-08 | $19.16 | $19.16 | $18.64 | $19.06 | $18.18 | 345,716 |
| 2020-10-07 | $18.64 | $19.04 | $18.48 | $18.84 | $17.97 | 412,890 |
| 2020-10-06 | $19.59 | $19.69 | $18.23 | $18.32 | $17.48 | 384,416 |
| 2020-10-05 | $18.99 | $19.38 | $18.99 | $19.22 | $18.34 | 220,982 |
| 2020-10-02 | $17.90 | $18.96 | $17.83 | $18.86 | $17.99 | 363,253 |
| 2020-10-01 | $18.19 | $18.55 | $17.97 | $18.32 | $17.48 | 358,405 |
| 2020-09-30 | $18.21 | $18.96 | $18.02 | $18.16 | $17.32 | 352,762 |
| 2020-09-29 | $18.64 | $18.81 | $17.96 | $18.19 | $17.35 | 382,420 |
| 2020-09-28 | $18.72 | $19.14 | $18.50 | $18.65 | $17.79 | 478,047 |
| 2020-09-25 | $17.82 | $18.25 | $17.75 | $18.16 | $17.32 | 270,203 |
| 2020-09-24 | $18.16 | $18.53 | $17.60 | $18.11 | $17.28 | 354,704 |
| 2020-09-23 | $18.56 | $19.05 | $18.18 | $18.21 | $17.37 | 442,558 |
| 2020-09-22 | $18.47 | $19.22 | $18.33 | $18.56 | $17.71 | 332,850 |
| 2020-09-21 | $19.27 | $19.31 | $18.17 | $18.42 | $17.57 | 515,752 |
| 2020-09-18 | $19.74 | $20.16 | $19.49 | $20.02 | $19.10 | 1,293,813 |
| 2020-09-17 | $20.07 | $20.20 | $19.64 | $19.68 | $18.77 | 467,995 |
| 2020-09-16 | $20.13 | $20.86 | $19.92 | $20.28 | $19.35 | 425,126 |
| 2020-09-15 | $20.38 | $20.61 | $20.07 | $20.17 | $19.24 | 263,560 |
| 2020-09-14 | $19.64 | $20.22 | $19.41 | $20.16 | $19.23 | 370,388 |
| 2020-09-11 | $19.25 | $19.69 | $19.16 | $19.49 | $18.59 | 485,672 |
| 2020-09-10 | $19.72 | $19.99 | $18.95 | $19.15 | $18.27 | 470,702 |
| 2020-09-09 | $20.64 | $20.70 | $19.34 | $19.71 | $18.80 | 679,277 |
| 2020-09-08 | $21.13 | $21.33 | $20.36 | $20.40 | $19.46 | 412,123 |
| 2020-09-04 | $21.81 | $22.25 | $20.93 | $21.57 | $20.58 | 424,218 |
| 2020-09-03 | $21.45 | $22.00 | $21.03 | $21.27 | $20.29 | 433,602 |
| 2020-09-02 | $21.23 | $21.48 | $20.78 | $21.45 | $20.46 | 370,575 |
| 2020-09-01 | $20.84 | $21.42 | $20.60 | $21.27 | $20.29 | 526,966 |
| 2020-08-31 | $21.90 | $21.90 | $20.98 | $21.03 | $20.06 | 534,610 |
| 2020-08-28 | $21.30 | $21.65 | $20.99 | $21.61 | $20.62 | 463,140 |
| 2020-08-27 | $20.95 | $21.46 | $20.59 | $21.11 | $20.14 | 407,279 |
| 2020-08-26 | $21.54 | $21.66 | $20.65 | $20.87 | $19.91 | 359,570 |
| 2020-08-25 | $21.52 | $21.86 | $21.22 | $21.63 | $20.63 | 455,999 |
| 2020-08-24 | $20.62 | $21.43 | $20.38 | $21.43 | $20.44 | 390,079 |
| 2020-08-21 | $20.62 | $20.81 | $20.35 | $20.60 | $19.47 | 485,903 |
| 2020-08-20 | $20.58 | $21.04 | $20.52 | $20.87 | $19.73 | 407,264 |
| 2020-08-19 | $21.38 | $21.96 | $20.94 | $21.02 | $19.87 | 447,128 |
| 2020-08-18 | $22.34 | $22.49 | $21.42 | $21.48 | $20.30 | 407,130 |
| 2020-08-17 | $22.50 | $22.64 | $22.08 | $22.17 | $20.95 | 396,957 |
| 2020-08-14 | $22.00 | $22.58 | $21.76 | $22.33 | $21.11 | 653,539 |
| 2020-08-13 | $22.84 | $23.26 | $22.11 | $22.16 | $20.95 | 1,114,193 |
| 2020-08-12 | $24.96 | $25.05 | $23.70 | $23.97 | $22.66 | 333,065 |
| 2020-08-11 | $24.86 | $25.44 | $24.18 | $24.24 | $22.91 | 722,469 |
| 2020-08-10 | $24.15 | $25.19 | $24.13 | $24.46 | $23.12 | 528,638 |
| 2020-08-07 | $22.97 | $23.88 | $22.56 | $23.86 | $22.55 | 802,663 |
| 2020-08-06 | $23.08 | $23.49 | $22.80 | $23.30 | $22.02 | 439,373 |
| 2020-08-05 | $23.44 | $23.59 | $23.09 | $23.30 | $22.02 | 871,595 |
| 2020-08-04 | $23.17 | $23.19 | $22.45 | $23.00 | $21.74 | 740,289 |
| 2020-08-03 | $22.59 | $23.50 | $22.26 | $23.24 | $21.97 | 990,205 |
| 2020-07-31 | $23.29 | $23.39 | $21.36 | $22.36 | $21.13 | 10,557,130 |
| 2020-07-30 | $23.30 | $23.85 | $22.26 | $23.60 | $22.31 | 1,334,483 |
| 2020-07-29 | $23.50 | $24.30 | $23.33 | $23.55 | $22.26 | 1,913,477 |
| 2020-07-28 | $22.41 | $22.53 | $22.02 | $22.07 | $20.86 | 370,508 |
| 2020-07-27 | $22.22 | $22.90 | $21.94 | $22.83 | $21.58 | 330,924 |
| 2020-07-24 | $22.48 | $22.71 | $22.10 | $22.37 | $21.14 | 273,531 |
| 2020-07-23 | $22.58 | $23.00 | $22.25 | $22.65 | $21.41 | 316,990 |
| 2020-07-22 | $22.43 | $22.88 | $22.20 | $22.62 | $21.38 | 374,929 |
| 2020-07-21 | $22.23 | $23.31 | $22.22 | $22.74 | $21.49 | 453,619 |
| 2020-07-20 | $22.36 | $22.74 | $21.84 | $21.88 | $20.68 | 271,623 |
| 2020-07-17 | $23.00 | $23.54 | $22.57 | $22.60 | $21.36 | 278,786 |
| 2020-07-16 | $23.98 | $24.02 | $22.86 | $23.11 | $21.84 | 454,792 |
| 2020-07-15 | $24.21 | $24.44 | $23.26 | $24.17 | $22.84 | 519,283 |
| 2020-07-14 | $22.77 | $23.57 | $22.51 | $23.37 | $22.09 | 429,630 |
| 2020-07-13 | $23.00 | $23.55 | $22.53 | $22.88 | $21.63 | 512,128 |
| 2020-07-10 | $21.63 | $22.63 | $21.47 | $22.59 | $21.35 | 636,567 |
| 2020-07-09 | $22.23 | $22.66 | $20.95 | $21.42 | $20.25 | 412,327 |
| 2020-07-08 | $22.90 | $23.18 | $22.04 | $22.31 | $21.09 | 410,978 |
| 2020-07-07 | $24.31 | $24.58 | $22.87 | $22.95 | $21.69 | 561,183 |
| 2020-07-06 | $24.95 | $24.97 | $24.23 | $24.75 | $23.39 | 588,788 |
| 2020-07-02 | $24.93 | $25.43 | $23.91 | $24.19 | $22.86 | 287,371 |
| 2020-07-01 | $24.44 | $24.44 | $23.29 | $23.88 | $22.57 | 507,873 |
| 2020-06-30 | $24.00 | $24.59 | $23.52 | $24.28 | $22.95 | 379,617 |
| 2020-06-29 | $23.50 | $24.69 | $23.33 | $24.40 | $23.06 | 637,479 |
| 2020-06-26 | $23.51 | $23.67 | $22.26 | $22.99 | $21.73 | 646,268 |
| 2020-06-25 | $22.48 | $23.62 | $22.00 | $23.59 | $22.30 | 515,904 |
| 2020-06-24 | $23.69 | $24.16 | $22.80 | $22.99 | $21.73 | 431,052 |
| 2020-06-23 | $25.10 | $25.10 | $24.02 | $24.37 | $23.03 | 377,801 |
| 2020-06-22 | $24.50 | $24.65 | $23.56 | $24.54 | $23.19 | 341,828 |
| 2020-06-19 | $25.72 | $26.34 | $23.91 | $24.38 | $23.04 | 1,321,366 |
| 2020-06-18 | $24.91 | $25.91 | $24.77 | $25.29 | $23.90 | 337,188 |
| 2020-06-17 | $25.85 | $26.30 | $25.37 | $25.69 | $24.28 | 317,673 |
| 2020-06-16 | $26.49 | $26.92 | $25.23 | $25.87 | $24.45 | 474,663 |
| 2020-06-15 | $22.95 | $24.79 | $22.69 | $24.58 | $23.23 | 451,754 |
| 2020-06-12 | $24.13 | $24.82 | $23.32 | $24.22 | $22.89 | 429,366 |
| 2020-06-11 | $23.96 | $24.85 | $22.16 | $22.40 | $21.17 | 536,710 |
| 2020-06-10 | $27.63 | $27.91 | $25.74 | $25.97 | $24.55 | 487,112 |
| 2020-06-09 | $28.00 | $28.29 | $27.24 | $27.96 | $26.43 | 357,698 |
| 2020-06-08 | $30.30 | $30.86 | $28.54 | $28.94 | $27.35 | 482,518 |
| 2020-06-05 | $28.91 | $30.52 | $28.80 | $29.27 | $27.67 | 669,262 |
| 2020-06-04 | $26.58 | $27.04 | $25.51 | $26.98 | $25.50 | 475,859 |
| 2020-06-03 | $24.99 | $26.98 | $24.85 | $26.72 | $25.26 | 430,033 |
| 2020-06-02 | $24.48 | $24.75 | $24.04 | $24.20 | $22.87 | 420,454 |
| 2020-06-01 | $23.51 | $24.30 | $23.33 | $23.72 | $22.42 | 364,174 |
| 2020-05-29 | $23.41 | $23.80 | $22.84 | $23.37 | $22.09 | 389,595 |
| 2020-05-28 | $26.01 | $26.20 | $23.76 | $23.95 | $22.64 | 469,462 |
| 2020-05-27 | $24.83 | $25.87 | $24.63 | $25.79 | $24.38 | 593,199 |
| 2020-05-26 | $23.95 | $24.36 | $23.50 | $23.93 | $22.62 | 451,210 |
| 2020-05-22 | $22.15 | $22.64 | $21.41 | $22.44 | $21.21 | 337,237 |
| 2020-05-21 | $22.43 | $22.79 | $21.69 | $21.85 | $20.65 | 518,797 |
| 2020-05-20 | $21.07 | $22.79 | $21.02 | $22.37 | $21.14 | 512,124 |
| 2020-05-19 | $21.18 | $21.60 | $20.54 | $20.57 | $19.44 | 401,119 |
| 2020-05-18 | $20.64 | $21.71 | $20.30 | $21.48 | $20.30 | 523,768 |
| 2020-05-15 | $19.04 | $19.61 | $18.66 | $19.25 | $18.19 | 254,775 |
| 2020-05-14 | $17.80 | $19.20 | $17.23 | $19.07 | $18.02 | 487,152 |
| 2020-05-13 | $19.15 | $19.25 | $18.21 | $18.45 | $17.44 | 490,645 |
| 2020-05-12 | $20.31 | $20.60 | $19.41 | $19.45 | $18.38 | 350,904 |
| 2020-05-11 | $21.05 | $21.05 | $19.93 | $20.20 | $19.09 | 526,880 |
| 2020-05-08 | $20.97 | $21.96 | $20.97 | $21.63 | $20.44 | 607,969 |
| 2020-05-07 | $19.93 | $21.28 | $19.83 | $20.36 | $19.24 | 531,061 |
| 2020-05-06 | $20.57 | $20.90 | $19.40 | $19.46 | $18.39 | 521,153 |
| 2020-05-05 | $22.33 | $23.05 | $20.60 | $20.64 | $19.51 | 413,547 |
| 2020-05-04 | $20.29 | $22.51 | $20.06 | $21.26 | $20.09 | 827,063 |
| 2020-05-01 | $21.83 | $22.63 | $20.96 | $21.42 | $20.06 | 702,320 |
| 2020-04-30 | $23.63 | $24.68 | $21.98 | $22.17 | $20.76 | 749,434 |
| 2020-04-29 | $22.05 | $24.28 | $21.99 | $23.63 | $22.13 | 682,737 |
| 2020-04-28 | $21.41 | $21.72 | $20.32 | $20.97 | $19.64 | 514,921 |
| 2020-04-27 | $18.70 | $20.58 | $18.27 | $20.44 | $19.14 | 868,500 |
| 2020-04-24 | $18.38 | $18.90 | $18.01 | $18.16 | $17.00 | 871,429 |
| 2020-04-23 | $18.18 | $19.32 | $18.15 | $18.20 | $17.04 | 602,174 |
| 2020-04-22 | $18.81 | $18.96 | $17.91 | $18.08 | $16.93 | 419,710 |
| 2020-04-21 | $18.29 | $18.88 | $18.01 | $18.20 | $17.04 | 630,896 |
| 2020-04-20 | $21.07 | $21.30 | $18.95 | $19.22 | $18.00 | 389,035 |
| 2020-04-17 | $19.95 | $20.33 | $19.38 | $20.11 | $18.83 | 439,562 |
| 2020-04-16 | $19.16 | $19.16 | $18.01 | $18.37 | $17.20 | 634,435 |
| 2020-04-15 | $19.44 | $20.00 | $18.37 | $19.26 | $18.03 | 436,304 |
| 2020-04-14 | $22.17 | $22.59 | $20.47 | $20.68 | $19.36 | 454,444 |
| 2020-04-13 | $22.83 | $23.03 | $21.08 | $21.27 | $19.92 | 413,647 |
| 2020-04-09 | $22.90 | $23.64 | $22.24 | $22.83 | $21.38 | 663,162 |
| 2020-04-08 | $20.70 | $22.02 | $20.40 | $21.79 | $20.40 | 434,752 |
| 2020-04-07 | $20.90 | $21.94 | $20.07 | $20.18 | $18.90 | 764,877 |
| 2020-04-06 | $19.21 | $20.62 | $19.15 | $19.78 | $18.52 | 626,922 |
| 2020-04-03 | $18.92 | $19.24 | $17.58 | $17.92 | $16.78 | 658,850 |
| 2020-04-02 | $18.30 | $19.68 | $18.24 | $18.90 | $17.70 | 699,509 |
| 2020-04-01 | $18.75 | $19.36 | $18.05 | $18.35 | $17.18 | 674,167 |
| 2020-03-31 | $18.75 | $20.25 | $18.44 | $19.50 | $18.26 | 1,257,726 |
| 2020-03-30 | $19.73 | $19.73 | $18.11 | $18.63 | $17.44 | 914,202 |
| 2020-03-27 | $20.31 | $20.38 | $18.94 | $19.22 | $18.00 | 682,496 |
| 2020-03-26 | $20.63 | $21.68 | $19.83 | $21.15 | $19.80 | 763,678 |
| 2020-03-25 | $19.90 | $21.33 | $18.29 | $20.40 | $19.10 | 725,806 |
| 2020-03-24 | $17.92 | $19.36 | $17.47 | $19.36 | $18.13 | 825,679 |
| 2020-03-23 | $15.20 | $17.49 | $13.60 | $16.49 | $15.44 | 933,112 |
| 2020-03-20 | $16.80 | $17.32 | $14.70 | $14.87 | $13.92 | 1,026,903 |
| 2020-03-19 | $16.10 | $17.79 | $15.14 | $16.36 | $15.32 | 987,700 |
| 2020-03-18 | $19.30 | $20.03 | $15.29 | $16.23 | $15.20 | 546,445 |
| 2020-03-17 | $22.62 | $23.03 | $20.78 | $21.39 | $20.03 | 512,109 |
| 2020-03-16 | $22.46 | $23.93 | $22.00 | $22.24 | $20.82 | 461,704 |
| 2020-03-13 | $24.91 | $26.72 | $23.20 | $26.68 | $24.98 | 541,418 |
| 2020-03-12 | $24.33 | $24.53 | $21.55 | $22.60 | $21.16 | 666,511 |
| 2020-03-11 | $27.95 | $28.93 | $26.41 | $27.28 | $25.54 | 613,116 |
| 2020-03-10 | $30.30 | $30.30 | $27.71 | $28.91 | $27.07 | 700,439 |
| 2020-03-09 | $30.00 | $31.16 | $28.38 | $28.50 | $26.69 | 500,233 |
| 2020-03-06 | $34.32 | $35.85 | $33.83 | $34.45 | $32.26 | 297,279 |
| 2020-03-05 | $36.98 | $37.47 | $35.16 | $35.88 | $33.60 | 233,096 |
| 2020-03-04 | $38.34 | $38.36 | $37.15 | $38.17 | $35.74 | 219,799 |
| 2020-03-03 | $38.26 | $39.43 | $36.72 | $37.38 | $35.00 | 257,526 |
| 2020-03-02 | $37.20 | $38.22 | $36.08 | $38.20 | $35.77 | 422,531 |
| 2020-02-28 | $36.99 | $38.37 | $36.02 | $36.75 | $34.41 | 397,083 |
| 2020-02-27 | $39.58 | $40.07 | $38.02 | $38.52 | $36.07 | 326,846 |
| 2020-02-26 | $40.70 | $41.60 | $40.48 | $40.63 | $38.04 | 178,741 |
| 2020-02-25 | $42.32 | $42.32 | $40.27 | $40.33 | $37.76 | 175,837 |
| 2020-02-24 | $41.98 | $42.61 | $41.66 | $42.11 | $39.43 | 216,059 |
| 2020-02-21 | $43.73 | $44.35 | $43.18 | $43.98 | $41.18 | 285,065 |
| 2020-02-20 | $43.28 | $44.12 | $43.06 | $44.05 | $41.25 | 204,727 |
| 2020-02-19 | $43.15 | $43.73 | $42.94 | $43.54 | $40.77 | 209,812 |
| 2020-02-18 | $43.10 | $43.46 | $42.68 | $42.98 | $40.24 | 140,641 |
| 2020-02-14 | $43.74 | $43.81 | $42.95 | $43.34 | $40.58 | 241,867 |
| 2020-02-13 | $43.47 | $43.92 | $43.22 | $43.66 | $40.88 | 201,270 |
| 2020-02-12 | $44.61 | $44.84 | $43.70 | $43.80 | $41.01 | 327,447 |
| 2020-02-11 | $43.74 | $44.73 | $43.63 | $43.95 | $41.15 | 229,731 |
| 2020-02-10 | $42.89 | $43.50 | $42.75 | $43.47 | $40.70 | 283,450 |
| 2020-02-07 | $43.34 | $43.38 | $42.98 | $43.14 | $40.39 | 340,627 |
| 2020-02-06 | $44.54 | $44.54 | $43.56 | $43.80 | $41.01 | 339,883 |
| 2020-02-05 | $43.27 | $44.12 | $42.88 | $44.03 | $41.23 | 470,178 |
| 2020-02-04 | $42.03 | $42.84 | $41.76 | $42.47 | $39.77 | 541,928 |
| 2020-02-03 | $39.92 | $41.46 | $39.70 | $41.05 | $38.44 | 480,976 |
| 2020-01-31 | $41.61 | $41.66 | $39.49 | $39.74 | $37.21 | 480,595 |
| 2020-01-30 | $42.72 | $43.87 | $41.77 | $42.29 | $39.40 | 361,535 |
| 2020-01-29 | $43.12 | $44.24 | $43.12 | $43.76 | $40.77 | 333,432 |
| 2020-01-28 | $43.41 | $43.86 | $42.80 | $43.09 | $40.15 | 550,301 |
| 2020-01-27 | $42.00 | $43.52 | $41.11 | $42.86 | $39.93 | 432,012 |
| 2020-01-24 | $43.82 | $43.82 | $42.07 | $43.00 | $40.06 | 402,934 |
| 2020-01-23 | $43.51 | $43.90 | $42.23 | $43.69 | $40.70 | 473,074 |
| 2020-01-22 | $43.98 | $44.25 | $43.44 | $43.88 | $40.88 | 519,628 |
| 2020-01-21 | $45.87 | $45.87 | $43.94 | $43.98 | $40.98 | 352,472 |
| 2020-01-17 | $47.67 | $47.75 | $46.27 | $46.39 | $43.22 | 212,544 |
| 2020-01-16 | $47.12 | $47.63 | $46.98 | $47.41 | $44.17 | 251,443 |
| 2020-01-15 | $47.85 | $48.25 | $46.97 | $47.28 | $44.05 | 204,456 |
| 2020-01-14 | $47.25 | $48.33 | $47.13 | $48.11 | $44.82 | 309,619 |
| 2020-01-13 | $47.36 | $47.74 | $47.05 | $47.53 | $44.28 | 303,611 |
| 2020-01-10 | $48.35 | $48.73 | $47.09 | $47.27 | $44.04 | 360,130 |
| 2020-01-09 | $48.78 | $48.79 | $48.03 | $48.45 | $45.14 | 180,534 |
| 2020-01-08 | $48.49 | $48.89 | $48.19 | $48.75 | $45.42 | 316,297 |
| 2020-01-07 | $48.17 | $48.97 | $48.17 | $48.50 | $45.19 | 201,502 |
| 2020-01-06 | $48.36 | $49.15 | $48.09 | $48.78 | $45.45 | 230,063 |
| 2020-01-03 | $48.63 | $49.26 | $48.54 | $48.79 | $45.46 | 152,983 |
| 2020-01-02 | $50.25 | $50.25 | $48.62 | $49.48 | $46.10 | 239,746 |
| 2019-12-31 | $49.74 | $50.50 | $49.51 | $49.78 | $46.38 | 173,827 |
| 2019-12-30 | $50.35 | $50.69 | $49.72 | $49.81 | $46.41 | 135,554 |
| 2019-12-27 | $50.39 | $50.56 | $49.80 | $50.28 | $46.84 | 111,246 |
| 2019-12-26 | $50.46 | $51.03 | $49.91 | $50.18 | $46.75 | 203,308 |
| 2019-12-24 | $50.62 | $50.86 | $49.78 | $50.06 | $46.64 | 63,579 |
| 2019-12-23 | $49.40 | $50.52 | $49.20 | $50.47 | $47.02 | 198,721 |
| 2019-12-20 | $50.07 | $50.57 | $49.11 | $49.33 | $45.96 | 1,032,565 |
| 2019-12-19 | $49.84 | $49.84 | $49.04 | $49.77 | $46.37 | 413,074 |
| 2019-12-18 | $50.25 | $50.43 | $49.58 | $49.73 | $46.33 | 310,668 |
| 2019-12-17 | $48.52 | $49.88 | $48.32 | $49.72 | $46.32 | 356,441 |
| 2019-12-16 | $51.51 | $51.93 | $47.84 | $48.41 | $45.10 | 881,918 |
| 2019-12-13 | $53.72 | $53.78 | $52.60 | $53.52 | $49.86 | 249,082 |
| 2019-12-12 | $53.62 | $54.90 | $53.22 | $53.95 | $50.26 | 258,865 |
| 2019-12-11 | $53.50 | $54.16 | $53.47 | $53.86 | $50.18 | 120,765 |
| 2019-12-10 | $53.17 | $53.61 | $53.08 | $53.40 | $49.75 | 182,532 |
| 2019-12-09 | $53.35 | $54.11 | $53.01 | $53.21 | $49.57 | 237,672 |
| 2019-12-06 | $53.61 | $54.15 | $53.37 | $53.57 | $49.91 | 219,842 |
| 2019-12-05 | $52.59 | $52.94 | $51.95 | $52.81 | $49.20 | 140,190 |
| 2019-12-04 | $52.62 | $53.36 | $52.34 | $52.40 | $48.82 | 202,771 |
| 2019-12-03 | $51.35 | $52.30 | $50.38 | $52.14 | $48.58 | 182,739 |
| 2019-12-02 | $52.71 | $53.01 | $51.89 | $52.38 | $48.80 | 188,843 |
| 2019-11-29 | $53.05 | $53.10 | $52.36 | $52.57 | $48.98 | 58,810 |
| 2019-11-27 | $53.23 | $53.70 | $52.44 | $53.59 | $49.93 | 100,483 |
| 2019-11-26 | $53.02 | $53.48 | $52.56 | $52.93 | $49.31 | 147,901 |
| 2019-11-25 | $52.07 | $53.44 | $52.01 | $52.91 | $49.29 | 175,429 |
| 2019-11-22 | $52.44 | $52.73 | $51.76 | $51.77 | $48.23 | 121,531 |
| 2019-11-21 | $52.69 | $52.69 | $51.52 | $51.80 | $48.26 | 118,328 |
| 2019-11-20 | $52.41 | $53.37 | $51.94 | $52.46 | $48.88 | 230,222 |
| 2019-11-19 | $53.70 | $53.88 | $52.58 | $53.04 | $49.42 | 126,675 |
| 2019-11-18 | $52.53 | $53.09 | $51.81 | $52.99 | $49.37 | 204,035 |
| 2019-11-15 | $52.41 | $53.48 | $52.36 | $52.95 | $49.33 | 135,936 |
| 2019-11-14 | $52.19 | $52.78 | $51.41 | $51.81 | $48.27 | 185,590 |
| 2019-11-13 | $52.23 | $52.56 | $51.55 | $52.36 | $48.78 | 204,283 |
| 2019-11-12 | $53.07 | $53.99 | $52.36 | $52.95 | $49.33 | 152,697 |
| 2019-11-11 | $52.70 | $53.36 | $52.12 | $52.94 | $49.32 | 165,979 |
| 2019-11-08 | $52.05 | $53.48 | $51.81 | $53.46 | $49.81 | 216,656 |
| 2019-11-07 | $52.88 | $53.34 | $52.16 | $52.35 | $48.77 | 148,793 |
| 2019-11-06 | $52.24 | $52.27 | $51.11 | $52.04 | $48.48 | 179,742 |
| 2019-11-05 | $52.78 | $53.19 | $52.24 | $52.68 | $49.08 | 295,117 |
| 2019-11-04 | $52.02 | $52.47 | $51.08 | $52.34 | $48.76 | 200,767 |
| 2019-11-01 | $49.85 | $51.76 | $49.52 | $51.24 | $47.74 | 199,448 |
| 2019-10-31 | $48.66 | $49.09 | $47.68 | $49.02 | $45.67 | 237,117 |
| 2019-10-30 | $50.71 | $50.71 | $48.75 | $49.05 | $45.70 | 179,975 |
| 2019-10-29 | $50.84 | $51.53 | $50.67 | $51.03 | $47.54 | 379,510 |
| 2019-10-28 | $49.00 | $51.19 | $49.00 | $50.97 | $47.49 | 365,354 |
| 2019-10-25 | $48.88 | $49.43 | $47.75 | $48.78 | $45.45 | 372,905 |
| 2019-10-24 | $46.65 | $49.18 | $44.67 | $48.67 | $45.34 | 487,698 |
| 2019-10-23 | $51.00 | $51.02 | $49.26 | $50.34 | $46.90 | 359,142 |
| 2019-10-22 | $50.50 | $51.05 | $49.65 | $50.78 | $47.31 | 233,462 |
| 2019-10-21 | $52.17 | $52.76 | $50.55 | $50.60 | $47.14 | 267,318 |
| 2019-10-18 | $51.75 | $52.57 | $51.52 | $51.54 | $47.83 | 248,485 |
| 2019-10-17 | $52.59 | $52.65 | $51.61 | $52.09 | $48.34 | 346,071 |
| 2019-10-16 | $50.80 | $52.62 | $50.73 | $52.12 | $48.37 | 509,858 |
| 2019-10-15 | $50.54 | $51.79 | $50.19 | $51.04 | $47.37 | 254,884 |
| 2019-10-14 | $50.55 | $51.15 | $49.95 | $50.57 | $46.93 | 326,396 |
| 2019-10-11 | $50.92 | $52.23 | $50.83 | $51.26 | $47.57 | 286,244 |
| 2019-10-10 | $49.19 | $49.92 | $48.84 | $49.73 | $46.15 | 238,626 |
| 2019-10-09 | $49.32 | $49.32 | $48.05 | $48.69 | $45.18 | 184,809 |
| 2019-10-08 | $49.00 | $49.57 | $48.66 | $48.72 | $45.21 | 180,029 |
| 2019-10-07 | $50.46 | $51.14 | $49.81 | $49.84 | $46.25 | 248,662 |
| 2019-10-04 | $49.58 | $50.71 | $49.45 | $50.70 | $47.05 | 145,034 |
| 2019-10-03 | $48.59 | $49.61 | $47.78 | $49.58 | $46.01 | 186,200 |
| 2019-10-02 | $49.67 | $49.78 | $48.53 | $48.91 | $45.39 | 278,930 |
| 2019-10-01 | $52.20 | $53.31 | $50.26 | $50.40 | $46.77 | 170,055 |
| 2019-09-30 | $51.41 | $52.40 | $51.01 | $51.66 | $47.94 | 188,628 |
| 2019-09-27 | $52.30 | $52.77 | $51.11 | $51.54 | $47.83 | 171,802 |
| 2019-09-26 | $52.15 | $52.19 | $51.02 | $51.83 | $48.10 | 126,791 |
| 2019-09-25 | $51.13 | $52.80 | $50.97 | $52.63 | $48.84 | 218,789 |
| 2019-09-24 | $53.75 | $53.99 | $51.13 | $51.35 | $47.65 | 342,822 |
| 2019-09-23 | $53.33 | $54.57 | $53.28 | $53.92 | $50.04 | 222,125 |
| 2019-09-20 | $54.43 | $54.72 | $53.46 | $53.74 | $49.87 | 554,834 |
| 2019-09-19 | $53.90 | $55.38 | $53.70 | $54.45 | $50.53 | 229,288 |
| 2019-09-18 | $55.38 | $56.07 | $53.70 | $54.43 | $50.51 | 389,778 |
| 2019-09-17 | $54.92 | $55.98 | $54.40 | $55.42 | $51.43 | 367,190 |
| 2019-09-16 | $54.71 | $55.94 | $54.37 | $55.88 | $51.86 | 594,237 |
| 2019-09-13 | $55.68 | $55.89 | $54.47 | $55.04 | $51.08 | 363,687 |
| 2019-09-12 | $55.55 | $56.33 | $53.87 | $54.80 | $50.85 | 523,088 |
| 2019-09-11 | $52.97 | $55.90 | $51.92 | $55.88 | $51.86 | 457,165 |
| 2019-09-10 | $50.50 | $52.63 | $49.73 | $52.62 | $48.83 | 271,195 |
| 2019-09-09 | $49.17 | $50.49 | $48.95 | $50.30 | $46.68 | 200,754 |
| 2019-09-06 | $49.55 | $49.82 | $48.66 | $48.73 | $45.22 | 166,072 |
| 2019-09-05 | $49.03 | $50.46 | $48.50 | $49.64 | $46.07 | 274,051 |
| 2019-09-04 | $47.86 | $48.31 | $47.47 | $48.31 | $44.83 | 209,046 |
| 2019-09-03 | $47.75 | $47.88 | $46.60 | $46.89 | $43.51 | 283,702 |
| 2019-08-30 | $48.44 | $49.34 | $48.36 | $48.64 | $45.14 | 359,195 |
| 2019-08-29 | $47.35 | $48.22 | $47.35 | $48.01 | $44.55 | 180,393 |
| 2019-08-28 | $44.00 | $46.74 | $43.78 | $46.51 | $43.16 | 331,912 |
| 2019-08-27 | $45.74 | $45.91 | $44.11 | $44.19 | $41.01 | 193,676 |
| 2019-08-26 | $45.72 | $45.75 | $45.03 | $45.33 | $42.07 | 235,007 |
| 2019-08-23 | $46.19 | $47.00 | $44.94 | $45.08 | $41.65 | 164,544 |
| 2019-08-22 | $47.45 | $47.74 | $46.36 | $46.79 | $43.23 | 122,500 |
| 2019-08-21 | $47.93 | $47.94 | $47.08 | $47.16 | $43.57 | 152,601 |
| 2019-08-20 | $46.67 | $47.60 | $46.26 | $47.16 | $43.57 | 186,282 |
| 2019-08-19 | $47.15 | $47.83 | $46.57 | $47.34 | $43.74 | 177,903 |
| 2019-08-16 | $44.53 | $46.36 | $44.29 | $46.17 | $42.66 | 241,259 |
| 2019-08-15 | $45.15 | $45.15 | $43.33 | $44.13 | $40.77 | 182,366 |
| 2019-08-14 | $46.81 | $47.06 | $45.05 | $45.13 | $41.70 | 388,318 |
| 2019-08-13 | $46.84 | $49.39 | $46.58 | $48.24 | $44.57 | 154,085 |
| 2019-08-12 | $47.08 | $47.11 | $46.27 | $46.72 | $43.17 | 256,302 |
| 2019-08-09 | $48.63 | $48.63 | $46.51 | $46.78 | $43.22 | 344,505 |
| 2019-08-08 | $47.09 | $49.88 | $46.78 | $49.27 | $45.52 | 460,152 |
| 2019-08-07 | $45.57 | $46.98 | $44.99 | $46.84 | $43.28 | 304,991 |
| 2019-08-06 | $45.52 | $46.38 | $45.27 | $46.11 | $42.60 | 312,203 |
| 2019-08-05 | $45.82 | $46.47 | $45.24 | $45.84 | $42.35 | 316,224 |
| 2019-08-02 | $45.14 | $47.27 | $45.00 | $46.98 | $43.41 | 322,688 |
| 2019-08-01 | $48.00 | $48.00 | $44.73 | $45.78 | $42.30 | 383,788 |
| 2019-07-31 | $46.84 | $47.25 | $44.85 | $45.01 | $41.59 | 292,490 |
| 2019-07-30 | $45.78 | $47.03 | $45.29 | $46.97 | $43.40 | 213,619 |
| 2019-07-29 | $46.55 | $47.20 | $45.93 | $46.40 | $42.87 | 198,092 |
| 2019-07-26 | $46.59 | $47.48 | $46.25 | $47.25 | $43.66 | 217,181 |
| 2019-07-25 | $48.61 | $48.61 | $46.41 | $46.61 | $43.06 | 165,835 |
| 2019-07-24 | $46.08 | $48.14 | $46.08 | $48.04 | $44.39 | 336,316 |
| 2019-07-23 | $46.34 | $46.94 | $45.94 | $46.83 | $43.27 | 222,493 |
| 2019-07-22 | $46.86 | $47.15 | $45.81 | $45.96 | $42.46 | 261,186 |
| 2019-07-19 | $45.85 | $47.35 | $45.80 | $46.86 | $43.30 | 233,794 |
| 2019-07-18 | $44.66 | $45.76 | $44.50 | $45.74 | $42.26 | 200,846 |
| 2019-07-17 | $46.08 | $46.08 | $44.88 | $45.14 | $41.71 | 208,182 |
| 2019-07-16 | $45.94 | $47.26 | $45.64 | $46.21 | $42.69 | 149,091 |
| 2019-07-15 | $46.42 | $46.50 | $45.29 | $45.98 | $42.48 | 239,249 |
| 2019-07-12 | $44.58 | $45.74 | $44.48 | $45.69 | $42.21 | 338,062 |
| 2019-07-11 | $45.03 | $45.18 | $44.21 | $44.35 | $40.98 | 199,015 |
| 2019-07-10 | $45.85 | $46.09 | $44.89 | $45.05 | $41.62 | 197,758 |
| 2019-07-09 | $45.54 | $45.91 | $44.51 | $45.34 | $41.89 | 264,921 |
| 2019-07-08 | $47.48 | $47.56 | $45.89 | $46.04 | $42.54 | 236,884 |
| 2019-07-05 | $46.56 | $47.94 | $46.53 | $47.73 | $44.10 | 141,365 |
| 2019-07-03 | $47.81 | $47.81 | $47.13 | $47.47 | $43.86 | 82,073 |
| 2019-07-02 | $47.85 | $48.21 | $47.62 | $47.75 | $44.12 | 197,737 |
| 2019-07-01 | $48.55 | $48.56 | $47.54 | $48.18 | $44.51 | 238,006 |
| 2019-06-28 | $48.39 | $48.79 | $47.85 | $47.98 | $44.33 | 591,667 |
| 2019-06-27 | $47.86 | $48.35 | $47.44 | $48.27 | $44.60 | 281,580 |
| 2019-06-26 | $47.65 | $47.93 | $47.01 | $47.70 | $44.07 | 216,749 |
| 2019-06-25 | $45.75 | $46.79 | $45.64 | $46.65 | $43.10 | 263,814 |
| 2019-06-24 | $46.68 | $47.02 | $45.50 | $45.76 | $42.28 | 179,379 |
| 2019-06-21 | $46.30 | $47.41 | $46.30 | $46.75 | $43.19 | 345,610 |
| 2019-06-20 | $46.85 | $47.86 | $46.26 | $46.59 | $43.05 | 395,640 |
| 2019-06-19 | $46.01 | $46.33 | $45.12 | $45.97 | $42.47 | 240,437 |
| 2019-06-18 | $44.21 | $46.96 | $43.46 | $45.51 | $42.05 | 313,116 |
| 2019-06-17 | $43.51 | $44.36 | $43.16 | $43.79 | $40.46 | 266,763 |
| 2019-06-14 | $44.44 | $44.73 | $43.45 | $43.48 | $40.17 | 201,036 |
| 2019-06-13 | $45.09 | $45.39 | $44.30 | $44.66 | $41.26 | 156,500 |
| 2019-06-12 | $43.83 | $44.79 | $43.44 | $44.65 | $41.25 | 255,773 |
| 2019-06-11 | $44.33 | $45.06 | $43.37 | $44.06 | $40.71 | 279,150 |
| 2019-06-10 | $43.73 | $44.20 | $43.09 | $43.20 | $39.91 | 216,697 |
| 2019-06-07 | $42.91 | $43.60 | $42.07 | $43.36 | $40.06 | 175,857 |
| 2019-06-06 | $42.34 | $42.79 | $41.58 | $42.70 | $39.45 | 166,639 |
| 2019-06-05 | $42.63 | $42.79 | $41.60 | $42.41 | $39.18 | 159,498 |
| 2019-06-04 | $41.82 | $42.85 | $41.65 | $42.65 | $39.41 | 330,375 |
| 2019-06-03 | $40.85 | $41.56 | $40.34 | $41.09 | $37.96 | 393,430 |
| 2019-05-31 | $40.59 | $41.34 | $40.04 | $40.56 | $37.47 | 228,255 |
| 2019-05-30 | $41.89 | $42.83 | $41.07 | $41.53 | $38.37 | 236,346 |
| 2019-05-29 | $41.69 | $42.14 | $41.32 | $41.90 | $38.71 | 221,331 |
| 2019-05-28 | $43.15 | $43.15 | $42.18 | $42.39 | $39.17 | 278,856 |
| 2019-05-24 | $43.82 | $43.82 | $42.57 | $43.01 | $39.74 | 212,497 |
| 2019-05-23 | $44.07 | $44.33 | $42.44 | $42.75 | $39.50 | 273,581 |
| 2019-05-22 | $45.89 | $46.45 | $44.67 | $45.16 | $41.72 | 190,176 |
| 2019-05-21 | $46.46 | $46.96 | $45.37 | $46.30 | $42.78 | 261,202 |
| 2019-05-20 | $45.87 | $46.14 | $45.13 | $45.41 | $41.96 | 244,155 |
| 2019-05-17 | $47.06 | $47.58 | $46.26 | $46.50 | $42.96 | 212,275 |
| 2019-05-16 | $48.36 | $48.65 | $47.58 | $47.73 | $44.10 | 206,998 |
| 2019-05-15 | $46.39 | $48.01 | $46.24 | $48.01 | $44.36 | 169,819 |
| 2019-05-14 | $47.11 | $47.70 | $46.80 | $47.21 | $43.62 | 173,966 |
| 2019-05-13 | $48.23 | $48.48 | $46.23 | $46.85 | $43.29 | 186,073 |
| 2019-05-10 | $49.35 | $49.80 | $48.59 | $49.56 | $45.79 | 231,309 |
| 2019-05-09 | $49.02 | $49.74 | $48.45 | $49.61 | $45.84 | 147,263 |
| 2019-05-08 | $49.80 | $50.44 | $49.32 | $49.70 | $45.92 | 203,912 |
| 2019-05-07 | $50.12 | $50.52 | $49.30 | $49.83 | $46.04 | 430,122 |
| 2019-05-06 | $50.35 | $51.19 | $50.02 | $50.96 | $47.08 | 267,184 |
| 2019-05-03 | $50.10 | $51.87 | $49.98 | $51.70 | $47.77 | 274,130 |
| 2019-05-02 | $48.50 | $49.91 | $48.31 | $49.68 | $45.90 | 381,452 |
| 2019-05-01 | $49.67 | $50.21 | $48.86 | $48.92 | $45.20 | 317,528 |
| 2019-04-30 | $50.37 | $50.55 | $49.43 | $49.67 | $45.89 | 352,325 |
| 2019-04-29 | $49.85 | $50.59 | $49.44 | $50.23 | $46.41 | 392,379 |
| 2019-04-26 | $49.96 | $50.03 | $48.97 | $49.92 | $45.94 | 616,270 |
| 2019-04-25 | $52.42 | $53.00 | $49.63 | $49.90 | $45.92 | 623,274 |
| 2019-04-24 | $50.52 | $51.05 | $50.25 | $50.46 | $46.44 | 245,528 |
| 2019-04-23 | $49.48 | $50.92 | $49.40 | $50.68 | $46.64 | 403,083 |
| 2019-04-22 | $49.95 | $50.22 | $49.18 | $49.76 | $45.79 | 197,851 |
| 2019-04-18 | $50.46 | $50.90 | $49.98 | $50.28 | $46.27 | 252,803 |
| 2019-04-17 | $50.85 | $51.03 | $49.88 | $50.74 | $46.69 | 233,269 |
| 2019-04-16 | $49.65 | $50.05 | $49.44 | $50.00 | $46.01 | 157,213 |
| 2019-04-15 | $49.71 | $50.38 | $49.48 | $49.58 | $45.63 | 227,146 |
| 2019-04-12 | $50.20 | $50.26 | $49.41 | $49.99 | $46.00 | 274,110 |
| 2019-04-11 | $49.51 | $49.94 | $49.12 | $49.76 | $45.79 | 519,005 |
| 2019-04-10 | $49.57 | $50.00 | $49.45 | $49.52 | $45.57 | 283,538 |
| 2019-04-09 | $49.58 | $50.27 | $49.15 | $49.54 | $45.59 | 371,955 |
| 2019-04-08 | $51.23 | $51.23 | $48.67 | $49.97 | $45.99 | 367,836 |
| 2019-04-05 | $49.90 | $51.22 | $49.90 | $51.10 | $47.03 | 403,437 |
| 2019-04-04 | $48.22 | $49.40 | $48.04 | $49.36 | $45.42 | 240,562 |
| 2019-04-03 | $48.42 | $49.13 | $47.88 | $48.12 | $44.28 | 159,647 |
| 2019-04-02 | $47.53 | $47.87 | $46.96 | $47.77 | $43.96 | 202,112 |
| 2019-04-01 | $46.93 | $47.41 | $46.00 | $47.32 | $43.55 | 162,450 |
| 2019-03-29 | $45.55 | $46.07 | $45.00 | $45.85 | $42.19 | 371,159 |
| 2019-03-28 | $44.40 | $45.16 | $44.17 | $44.90 | $41.32 | 208,493 |
| 2019-03-27 | $43.67 | $44.57 | $43.33 | $44.33 | $40.80 | 164,255 |
| 2019-03-26 | $43.35 | $44.24 | $43.10 | $43.73 | $40.24 | 325,829 |
| 2019-03-25 | $42.19 | $43.24 | $41.62 | $42.85 | $39.43 | 248,768 |
| 2019-03-22 | $45.43 | $45.43 | $42.34 | $42.39 | $39.01 | 295,574 |
| 2019-03-21 | $44.72 | $46.27 | $44.59 | $45.83 | $42.18 | 228,766 |
| 2019-03-20 | $45.32 | $45.64 | $44.00 | $45.02 | $41.43 | 248,753 |
| 2019-03-19 | $46.34 | $46.71 | $45.14 | $45.42 | $41.80 | 149,906 |
| 2019-03-18 | $46.19 | $46.48 | $45.35 | $45.91 | $42.25 | 179,076 |
| 2019-03-15 | $45.17 | $46.09 | $44.96 | $45.44 | $41.82 | 465,867 |
| 2019-03-14 | $45.77 | $45.81 | $44.85 | $44.96 | $41.38 | 165,726 |
| 2019-03-13 | $46.45 | $46.84 | $45.79 | $45.82 | $42.17 | 259,265 |
| 2019-03-12 | $45.99 | $47.06 | $45.99 | $46.21 | $42.53 | 193,018 |
| 2019-03-11 | $45.30 | $45.97 | $44.53 | $45.93 | $42.27 | 179,244 |
| 2019-03-08 | $44.73 | $45.03 | $44.36 | $44.84 | $41.26 | 195,582 |
| 2019-03-07 | $46.19 | $46.19 | $44.83 | $45.23 | $41.62 | 224,270 |
| 2019-03-06 | $48.14 | $48.14 | $46.07 | $46.11 | $42.43 | 255,246 |
| 2019-03-05 | $47.99 | $48.25 | $47.40 | $48.06 | $44.23 | 197,522 |
| 2019-03-04 | $48.16 | $48.88 | $47.27 | $48.03 | $44.20 | 241,518 |
| 2019-03-01 | $47.26 | $48.25 | $46.97 | $48.22 | $44.38 | 276,432 |
| 2019-02-28 | $47.43 | $47.43 | $46.81 | $46.94 | $43.20 | 231,028 |
| 2019-02-27 | $47.80 | $48.22 | $47.15 | $47.54 | $43.75 | 224,952 |
| 2019-02-26 | $47.71 | $48.38 | $47.52 | $47.87 | $44.05 | 201,505 |
| 2019-02-25 | $47.66 | $48.19 | $47.21 | $47.90 | $44.08 | 204,188 |
| 2019-02-22 | $47.45 | $47.69 | $46.91 | $47.37 | $43.59 | 176,771 |
| 2019-02-21 | $47.75 | $48.15 | $46.74 | $47.11 | $43.35 | 167,755 |
| 2019-02-20 | $46.67 | $48.01 | $46.67 | $47.73 | $43.92 | 256,848 |
| 2019-02-19 | $45.21 | $46.95 | $45.21 | $46.50 | $42.79 | 242,588 |
| 2019-02-15 | $45.74 | $46.33 | $45.45 | $45.76 | $42.11 | 215,484 |
| 2019-02-14 | $45.13 | $45.67 | $44.85 | $45.12 | $41.52 | 225,962 |
| 2019-02-13 | $46.34 | $46.61 | $45.05 | $45.59 | $41.95 | 342,155 |
| 2019-02-12 | $46.02 | $46.33 | $45.66 | $45.74 | $42.09 | 167,998 |
| 2019-02-11 | $45.24 | $45.78 | $45.01 | $45.61 | $41.97 | 290,183 |
| 2019-02-08 | $45.60 | $45.60 | $44.43 | $45.20 | $41.60 | 194,218 |
| 2019-02-07 | $45.96 | $46.02 | $44.29 | $45.11 | $41.51 | 241,957 |
| 2019-02-06 | $45.27 | $46.54 | $45.19 | $46.30 | $42.61 | 312,505 |
| 2019-02-05 | $45.77 | $46.31 | $45.39 | $45.46 | $41.84 | 276,600 |
| 2019-02-04 | $46.74 | $47.34 | $45.02 | $46.01 | $42.34 | 487,227 |
| 2019-02-01 | $46.72 | $48.13 | $46.50 | $47.76 | $43.76 | 578,464 |
| 2019-01-31 | $47.06 | $48.59 | $45.82 | $47.26 | $43.30 | 489,174 |
| 2019-01-30 | $44.21 | $45.44 | $43.46 | $45.34 | $41.54 | 330,358 |
| 2019-01-29 | $44.23 | $44.44 | $43.27 | $43.43 | $39.79 | 221,193 |
| 2019-01-28 | $43.45 | $43.81 | $42.71 | $43.76 | $40.10 | 217,999 |
| 2019-01-25 | $43.68 | $44.37 | $43.61 | $43.91 | $40.23 | 197,789 |
| 2019-01-24 | $41.68 | $42.94 | $41.22 | $42.72 | $39.14 | 158,776 |
| 2019-01-23 | $42.75 | $43.66 | $42.32 | $42.67 | $39.10 | 222,243 |
| 2019-01-22 | $42.78 | $43.97 | $40.48 | $42.49 | $38.93 | 311,274 |
| 2019-01-18 | $42.38 | $43.84 | $41.56 | $43.58 | $39.93 | 488,021 |
| 2019-01-17 | $41.60 | $42.58 | $41.60 | $41.97 | $38.46 | 330,546 |
| 2019-01-16 | $41.46 | $42.39 | $41.35 | $42.30 | $38.76 | 228,945 |
| 2019-01-15 | $41.78 | $41.94 | $40.38 | $41.11 | $37.67 | 165,098 |
| 2019-01-14 | $41.44 | $41.72 | $40.49 | $41.18 | $37.73 | 203,788 |
| 2019-01-11 | $41.07 | $41.80 | $40.71 | $41.44 | $37.97 | 273,197 |
| 2019-01-10 | $40.14 | $41.89 | $40.11 | $41.86 | $38.36 | 441,780 |
| 2019-01-09 | $40.66 | $41.10 | $40.03 | $40.66 | $37.26 | 303,365 |
| 2019-01-08 | $40.03 | $40.98 | $39.36 | $40.12 | $36.76 | 436,131 |
| 2019-01-07 | $39.16 | $40.49 | $38.67 | $39.56 | $36.25 | 573,170 |
| 2019-01-04 | $36.85 | $39.00 | $36.69 | $38.95 | $35.69 | 480,485 |
| 2019-01-03 | $37.61 | $37.61 | $35.44 | $35.87 | $32.87 | 420,439 |
| 2019-01-02 | $34.64 | $37.65 | $34.40 | $37.45 | $34.31 | 445,159 |
| 2018-12-31 | $35.51 | $36.08 | $34.45 | $35.61 | $32.63 | 304,509 |
| 2018-12-28 | $35.59 | $36.53 | $35.40 | $35.78 | $32.78 | 372,962 |
| 2018-12-27 | $34.02 | $35.50 | $34.00 | $35.45 | $32.48 | 354,268 |
| 2018-12-26 | $33.80 | $35.10 | $32.77 | $35.05 | $32.12 | 334,589 |
| 2018-12-24 | $34.64 | $34.79 | $33.55 | $33.55 | $30.74 | 98,855 |
| 2018-12-21 | $34.68 | $35.42 | $34.11 | $34.72 | $31.81 | 870,292 |
| 2018-12-20 | $35.27 | $36.05 | $34.18 | $34.68 | $31.78 | 424,981 |
| 2018-12-19 | $37.19 | $37.72 | $34.95 | $35.07 | $32.13 | 509,500 |
| 2018-12-18 | $36.60 | $37.28 | $36.32 | $36.72 | $33.65 | 423,389 |
| 2018-12-17 | $37.53 | $38.27 | $36.25 | $36.51 | $33.45 | 719,413 |
| 2018-12-14 | $37.38 | $38.29 | $36.81 | $37.06 | $33.96 | 394,533 |
| 2018-12-13 | $40.06 | $40.06 | $38.33 | $38.37 | $35.16 | 356,988 |
| 2018-12-12 | $40.09 | $40.42 | $39.11 | $39.15 | $35.87 | 404,541 |
| 2018-12-11 | $40.85 | $40.85 | $39.06 | $39.41 | $36.11 | 641,837 |
| 2018-12-10 | $39.91 | $40.41 | $38.65 | $39.03 | $35.76 | 306,058 |
| 2018-12-07 | $42.93 | $43.07 | $39.61 | $39.86 | $36.52 | 420,386 |
| 2018-12-06 | $40.92 | $42.42 | $40.41 | $42.40 | $38.85 | 331,166 |
| 2018-12-04 | $44.64 | $44.69 | $41.93 | $41.99 | $38.47 | 238,313 |
| 2018-12-03 | $44.61 | $44.83 | $43.34 | $44.78 | $41.03 | 323,791 |
| 2018-11-30 | $42.77 | $43.33 | $42.60 | $43.08 | $39.47 | 324,186 |
| 2018-11-29 | $42.03 | $43.20 | $41.95 | $43.02 | $39.42 | 234,682 |
| 2018-11-28 | $40.93 | $42.47 | $40.41 | $42.45 | $38.90 | 415,552 |
| 2018-11-27 | $41.24 | $41.32 | $39.83 | $40.56 | $37.16 | 310,718 |
| 2018-11-26 | $41.83 | $42.75 | $41.52 | $41.86 | $38.36 | 335,612 |
| 2018-11-23 | $41.14 | $42.09 | $40.72 | $41.71 | $38.22 | 124,686 |
| 2018-11-21 | $41.27 | $42.93 | $41.27 | $42.21 | $38.68 | 182,821 |
| 2018-11-20 | $41.47 | $41.62 | $39.95 | $40.98 | $37.55 | 383,183 |
| 2018-11-19 | $43.62 | $43.64 | $41.95 | $42.25 | $38.71 | 312,732 |
| 2018-11-16 | $44.30 | $44.78 | $43.50 | $43.77 | $40.11 | 320,884 |
| 2018-11-15 | $42.49 | $44.65 | $42.37 | $44.60 | $40.87 | 235,799 |
| 2018-11-14 | $42.81 | $43.90 | $42.55 | $42.92 | $39.33 | 304,037 |
| 2018-11-13 | $43.18 | $43.95 | $42.73 | $42.84 | $39.25 | 333,289 |
| 2018-11-12 | $44.06 | $44.36 | $42.85 | $43.07 | $39.46 | 190,362 |
| 2018-11-09 | $44.97 | $45.75 | $43.80 | $43.83 | $40.16 | 288,257 |
| 2018-11-08 | $46.53 | $46.58 | $45.04 | $45.84 | $42.00 | 215,604 |
| 2018-11-07 | $46.25 | $46.63 | $45.64 | $46.58 | $42.68 | 182,240 |
| 2018-11-06 | $45.44 | $46.00 | $45.13 | $45.85 | $42.01 | 222,936 |
| 2018-11-05 | $45.97 | $46.72 | $44.84 | $45.27 | $41.48 | 308,376 |
| 2018-11-02 | $45.22 | $45.97 | $44.75 | $45.90 | $42.06 | 329,676 |
| 2018-11-01 | $44.35 | $44.72 | $43.30 | $44.66 | $40.92 | 822,942 |
| 2018-10-31 | $42.05 | $43.80 | $41.89 | $43.61 | $39.96 | 527,641 |
| 2018-10-30 | $42.36 | $43.40 | $41.01 | $41.28 | $37.82 | 629,895 |
| 2018-10-29 | $44.83 | $44.92 | $41.92 | $42.41 | $38.86 | 461,416 |
| 2018-10-26 | $42.75 | $45.42 | $42.75 | $43.91 | $40.23 | 495,812 |
| 2018-10-25 | $44.77 | $45.12 | $43.50 | $43.76 | $40.10 | 741,195 |
| 2018-10-24 | $50.15 | $51.33 | $44.09 | $44.61 | $40.88 | 1,023,592 |
| 2018-10-23 | $51.68 | $53.05 | $50.03 | $52.50 | $48.10 | 717,014 |
| 2018-10-22 | $52.76 | $53.36 | $52.17 | $53.18 | $48.73 | 177,481 |
| 2018-10-19 | $54.01 | $54.01 | $52.24 | $52.69 | $48.10 | 217,000 |
| 2018-10-18 | $55.37 | $55.43 | $53.59 | $53.68 | $49.00 | 262,785 |
| 2018-10-17 | $55.40 | $56.06 | $54.58 | $55.75 | $50.89 | 160,687 |
| 2018-10-16 | $54.59 | $55.56 | $53.70 | $55.39 | $50.56 | 187,502 |
| 2018-10-15 | $53.59 | $54.94 | $53.23 | $53.93 | $49.23 | 276,151 |
| 2018-10-12 | $55.00 | $55.39 | $52.64 | $53.94 | $49.24 | 375,743 |
| 2018-10-11 | $55.25 | $56.03 | $54.18 | $54.20 | $49.48 | 286,991 |
| 2018-10-10 | $57.78 | $58.15 | $55.42 | $55.57 | $50.73 | 234,148 |
| 2018-10-09 | $59.00 | $59.75 | $58.29 | $58.48 | $53.38 | 208,716 |
| 2018-10-08 | $58.26 | $59.13 | $57.72 | $59.03 | $53.89 | 207,870 |
| 2018-10-05 | $58.06 | $58.61 | $57.46 | $58.41 | $53.32 | 162,459 |
| 2018-10-04 | $59.58 | $59.76 | $58.51 | $58.68 | $53.57 | 117,100 |
| 2018-10-03 | $60.00 | $60.11 | $58.75 | $59.46 | $54.28 | 136,243 |
| 2018-10-02 | $59.24 | $60.00 | $58.71 | $59.63 | $54.43 | 199,800 |
| 2018-10-01 | $59.42 | $59.52 | $58.17 | $58.67 | $53.56 | 212,344 |
| 2018-09-28 | $58.77 | $59.67 | $58.77 | $58.95 | $53.81 | 181,472 |
| 2018-09-27 | $58.88 | $59.26 | $58.53 | $59.14 | $53.99 | 157,238 |
| 2018-09-26 | $60.38 | $60.38 | $58.70 | $58.79 | $53.67 | 168,512 |
| 2018-09-25 | $59.40 | $59.94 | $58.59 | $59.75 | $54.54 | 128,296 |
| 2018-09-24 | $59.11 | $59.66 | $58.48 | $58.79 | $53.67 | 175,765 |
| 2018-09-21 | $59.57 | $59.99 | $58.66 | $59.18 | $54.02 | 683,625 |
| 2018-09-20 | $60.65 | $60.65 | $58.98 | $59.47 | $54.29 | 209,049 |
| 2018-09-19 | $59.85 | $60.78 | $59.32 | $59.62 | $54.42 | 188,368 |
| 2018-09-18 | $59.26 | $59.80 | $58.31 | $59.12 | $53.97 | 175,185 |
| 2018-09-17 | $58.18 | $59.35 | $58.02 | $58.66 | $53.55 | 179,248 |
| 2018-09-14 | $57.92 | $59.11 | $57.60 | $58.23 | $53.16 | 191,293 |
| 2018-09-13 | $58.53 | $58.55 | $57.38 | $57.85 | $52.81 | 136,881 |
| 2018-09-12 | $56.87 | $58.20 | $56.51 | $57.95 | $52.90 | 165,852 |
| 2018-09-11 | $55.92 | $57.03 | $55.46 | $56.88 | $51.92 | 103,836 |
| 2018-09-10 | $56.70 | $57.16 | $56.24 | $56.41 | $51.49 | 221,685 |
| 2018-09-07 | $57.45 | $57.60 | $56.01 | $56.79 | $51.84 | 116,548 |
| 2018-09-06 | $58.01 | $58.84 | $57.34 | $57.81 | $52.77 | 132,390 |
| 2018-09-05 | $57.46 | $58.31 | $57.17 | $57.72 | $52.69 | 144,106 |
| 2018-09-04 | $58.90 | $59.54 | $57.46 | $57.59 | $52.57 | 232,877 |
| 2018-08-31 | $59.65 | $60.05 | $59.27 | $59.67 | $54.47 | 180,023 |
| 2018-08-30 | $60.00 | $60.62 | $58.81 | $60.06 | $54.83 | 194,892 |
| 2018-08-29 | $60.03 | $60.47 | $59.14 | $60.26 | $55.01 | 195,258 |
| 2018-08-28 | $59.58 | $60.49 | $59.31 | $60.06 | $54.83 | 283,206 |
| 2018-08-27 | $58.22 | $59.50 | $58.10 | $59.00 | $53.86 | 210,314 |
| 2018-08-24 | $57.52 | $58.47 | $57.24 | $58.36 | $53.09 | 338,425 |
| 2018-08-23 | $57.69 | $57.99 | $56.59 | $56.78 | $51.66 | 119,528 |
| 2018-08-22 | $57.87 | $58.35 | $57.73 | $57.98 | $52.75 | 116,694 |
| 2018-08-21 | $56.18 | $58.25 | $56.02 | $57.72 | $52.51 | 107,416 |
| 2018-08-20 | $57.10 | $57.46 | $56.68 | $56.81 | $51.68 | 163,877 |
| 2018-08-17 | $55.76 | $56.81 | $55.67 | $56.74 | $51.62 | 105,939 |
| 2018-08-16 | $55.03 | $56.32 | $54.29 | $55.99 | $50.94 | 161,909 |
| 2018-08-15 | $55.24 | $55.61 | $53.31 | $54.27 | $49.37 | 252,974 |
| 2018-08-14 | $56.35 | $56.98 | $55.94 | $56.20 | $51.13 | 123,063 |
| 2018-08-13 | $57.80 | $57.86 | $56.03 | $56.28 | $51.20 | 225,580 |
| 2018-08-10 | $57.33 | $58.82 | $57.33 | $57.69 | $52.48 | 255,232 |
| 2018-08-09 | $58.11 | $58.73 | $57.83 | $58.38 | $53.11 | 204,285 |
| 2018-08-08 | $59.26 | $59.26 | $57.94 | $58.35 | $53.08 | 257,984 |
| 2018-08-07 | $59.50 | $59.95 | $58.74 | $58.99 | $53.67 | 230,906 |
| 2018-08-06 | $58.31 | $59.49 | $58.23 | $58.94 | $53.62 | 292,663 |
| 2018-08-03 | $59.00 | $59.53 | $58.18 | $58.73 | $53.43 | 366,942 |
| 2018-08-02 | $54.04 | $58.40 | $53.12 | $58.31 | $53.05 | 394,529 |
| 2018-08-01 | $54.16 | $54.71 | $53.79 | $54.32 | $49.42 | 236,891 |
| 2018-07-31 | $55.62 | $55.62 | $54.56 | $54.77 | $49.83 | 243,829 |
| 2018-07-30 | $56.18 | $56.73 | $55.33 | $55.42 | $50.42 | 144,538 |
| 2018-07-27 | $57.86 | $58.02 | $55.79 | $55.96 | $50.91 | 199,184 |
| 2018-07-26 | $56.31 | $57.75 | $56.11 | $57.25 | $52.08 | 310,660 |
| 2018-07-25 | $56.47 | $57.42 | $56.12 | $56.82 | $51.69 | 175,169 |
| 2018-07-24 | $57.11 | $58.15 | $56.73 | $57.15 | $51.99 | 399,893 |
| 2018-07-23 | $55.62 | $56.23 | $55.24 | $55.88 | $50.84 | 224,847 |
| 2018-07-20 | $56.34 | $56.55 | $55.55 | $55.66 | $50.64 | 232,868 |
| 2018-07-19 | $56.21 | $56.39 | $55.26 | $56.22 | $51.15 | 280,624 |
| 2018-07-18 | $56.70 | $57.35 | $56.51 | $56.76 | $51.64 | 301,903 |
| 2018-07-17 | $56.36 | $57.42 | $56.36 | $56.93 | $51.79 | 210,088 |
| 2018-07-16 | $56.67 | $56.67 | $55.92 | $56.47 | $51.37 | 302,636 |
| 2018-07-13 | $56.02 | $56.82 | $55.61 | $56.51 | $51.41 | 169,672 |
| 2018-07-12 | $56.21 | $56.21 | $55.11 | $55.92 | $50.87 | 154,318 |
| 2018-07-11 | $55.20 | $56.38 | $54.84 | $55.63 | $50.61 | 180,167 |
| 2018-07-10 | $55.92 | $56.62 | $55.32 | $55.95 | $50.90 | 200,487 |
| 2018-07-09 | $55.29 | $56.25 | $55.00 | $55.86 | $50.82 | 353,344 |
| 2018-07-06 | $54.02 | $55.17 | $53.53 | $54.79 | $49.85 | 178,626 |
| 2018-07-05 | $54.08 | $54.27 | $53.17 | $54.25 | $49.35 | 254,406 |
| 2018-07-03 | $54.24 | $54.24 | $52.93 | $53.07 | $48.28 | 78,152 |
| 2018-07-02 | $51.52 | $53.50 | $51.52 | $53.42 | $48.60 | 329,902 |
| 2018-06-29 | $52.92 | $53.35 | $52.49 | $52.57 | $47.83 | 278,683 |
| 2018-06-28 | $51.88 | $52.55 | $51.42 | $52.51 | $47.77 | 296,508 |
| 2018-06-27 | $52.56 | $53.15 | $51.91 | $52.07 | $47.37 | 213,946 |
| 2018-06-26 | $52.09 | $53.08 | $51.54 | $52.85 | $48.08 | 285,966 |
| 2018-06-25 | $53.80 | $54.01 | $51.06 | $52.13 | $47.43 | 465,212 |
| 2018-06-22 | $56.09 | $57.12 | $56.03 | $56.16 | $51.09 | 428,954 |
| 2018-06-21 | $56.64 | $56.84 | $55.15 | $55.46 | $50.46 | 260,778 |
| 2018-06-20 | $56.23 | $57.08 | $55.65 | $56.90 | $51.77 | 277,837 |
| 2018-06-19 | $56.04 | $56.05 | $53.88 | $55.74 | $50.71 | 347,893 |
| 2018-06-18 | $55.67 | $57.14 | $55.67 | $56.99 | $51.85 | 253,771 |
| 2018-06-15 | $56.06 | $56.56 | $55.19 | $56.10 | $51.04 | 401,689 |
| 2018-06-14 | $57.07 | $57.10 | $56.27 | $56.72 | $51.60 | 173,863 |
| 2018-06-13 | $57.08 | $57.12 | $56.16 | $56.79 | $51.67 | 177,619 |
| 2018-06-12 | $57.27 | $57.62 | $56.42 | $56.82 | $51.69 | 233,416 |
| 2018-06-11 | $56.02 | $57.43 | $55.88 | $57.21 | $52.05 | 462,716 |
| 2018-06-08 | $56.77 | $57.06 | $55.74 | $55.87 | $50.83 | 447,566 |
| 2018-06-07 | $57.74 | $58.10 | $55.91 | $56.68 | $51.57 | 536,649 |
| 2018-06-06 | $58.50 | $58.71 | $57.76 | $58.00 | $52.77 | 756,594 |
| 2018-06-05 | $58.10 | $58.67 | $57.70 | $58.03 | $52.79 | 435,631 |
| 2018-06-04 | $59.44 | $59.69 | $57.82 | $58.10 | $52.86 | 413,043 |
| 2018-06-01 | $60.21 | $60.72 | $59.23 | $59.55 | $54.18 | 602,808 |
| 2018-05-31 | $60.89 | $61.49 | $59.75 | $59.94 | $54.53 | 506,780 |
| 2018-05-30 | $58.82 | $60.64 | $58.82 | $60.43 | $54.98 | 462,635 |
| 2018-05-29 | $57.89 | $58.83 | $57.61 | $58.31 | $53.05 | 190,903 |
| 2018-05-25 | $58.95 | $58.96 | $58.02 | $58.53 | $53.25 | 165,873 |
| 2018-05-24 | $59.40 | $59.91 | $59.01 | $59.46 | $54.09 | 127,945 |
| 2018-05-23 | $58.79 | $59.45 | $58.62 | $59.39 | $54.03 | 146,180 |
| 2018-05-22 | $59.50 | $60.48 | $59.17 | $59.19 | $53.85 | 186,937 |
| 2018-05-21 | $59.11 | $59.44 | $58.43 | $59.33 | $53.98 | 218,383 |
| 2018-05-18 | $59.13 | $59.66 | $58.42 | $58.70 | $53.40 | 310,208 |
| 2018-05-17 | $59.06 | $59.88 | $58.82 | $59.01 | $53.69 | 348,806 |
| 2018-05-16 | $58.84 | $59.97 | $58.43 | $59.25 | $53.90 | 472,373 |
| 2018-05-15 | $56.17 | $58.43 | $56.07 | $58.30 | $53.04 | 376,670 |
| 2018-05-14 | $57.11 | $57.61 | $56.47 | $56.64 | $51.53 | 228,802 |
| 2018-05-11 | $57.17 | $57.86 | $56.93 | $57.06 | $51.91 | 192,750 |
| 2018-05-10 | $57.07 | $57.12 | $56.62 | $56.86 | $51.73 | 222,643 |
| 2018-05-09 | $56.58 | $56.94 | $56.03 | $56.71 | $51.59 | 326,499 |
| 2018-05-08 | $55.83 | $56.41 | $55.77 | $56.40 | $51.31 | 145,783 |
| 2018-05-07 | $55.24 | $56.28 | $55.05 | $56.09 | $51.03 | 273,643 |
| 2018-05-04 | $53.44 | $55.53 | $53.28 | $55.03 | $50.06 | 274,832 |
| 2018-05-03 | $53.58 | $54.10 | $52.69 | $53.95 | $49.08 | 314,539 |
| 2018-05-02 | $53.91 | $54.05 | $53.00 | $53.16 | $48.36 | 306,368 |
| 2018-05-01 | $52.83 | $53.51 | $51.96 | $53.39 | $48.57 | 469,790 |
| 2018-04-30 | $55.11 | $55.29 | $52.98 | $53.26 | $48.45 | 514,363 |
| 2018-04-27 | $53.62 | $55.17 | $53.58 | $54.90 | $49.78 | 666,240 |
| 2018-04-26 | $49.97 | $53.11 | $49.97 | $52.31 | $47.43 | 919,354 |
| 2018-04-25 | $49.80 | $50.28 | $49.02 | $49.20 | $44.61 | 801,633 |
| 2018-04-24 | $51.48 | $51.87 | $49.40 | $50.01 | $45.34 | 446,526 |
| 2018-04-23 | $50.81 | $51.89 | $50.56 | $50.98 | $46.22 | 516,567 |
| 2018-04-20 | $51.74 | $52.07 | $50.92 | $51.15 | $46.38 | 845,452 |
| 2018-04-19 | $51.27 | $52.02 | $50.92 | $51.79 | $46.96 | 294,879 |
| 2018-04-18 | $50.94 | $52.26 | $50.73 | $51.28 | $46.50 | 526,446 |
| 2018-04-17 | $49.61 | $50.46 | $49.47 | $50.05 | $45.38 | 278,102 |
| 2018-04-16 | $48.77 | $49.56 | $48.30 | $49.35 | $44.75 | 227,017 |
| 2018-04-13 | $48.76 | $49.21 | $48.30 | $48.48 | $43.96 | 375,800 |
| 2018-04-12 | $48.12 | $48.69 | $47.98 | $48.17 | $43.68 | 427,800 |
| 2018-04-11 | $47.47 | $48.32 | $47.47 | $48.00 | $43.52 | 461,088 |
| 2018-04-10 | $47.35 | $48.13 | $46.70 | $47.84 | $43.38 | 365,277 |
| 2018-04-09 | $45.98 | $46.97 | $45.64 | $46.12 | $41.82 | 434,920 |
| 2018-04-06 | $45.00 | $45.88 | $45.00 | $45.59 | $41.34 | 887,649 |
| 2018-04-05 | $44.18 | $45.99 | $44.18 | $45.56 | $41.31 | 461,656 |
| 2018-04-04 | $42.01 | $43.92 | $41.75 | $43.83 | $39.74 | 383,550 |
| 2018-04-03 | $42.91 | $43.42 | $42.64 | $42.98 | $38.97 | 362,934 |
| 2018-04-02 | $43.81 | $44.33 | $42.11 | $42.66 | $38.68 | 312,788 |
| 2018-03-29 | $43.60 | $44.45 | $43.60 | $44.12 | $40.00 | 432,613 |
| 2018-03-28 | $43.25 | $43.43 | $42.44 | $43.19 | $39.16 | 808,708 |
| 2018-03-27 | $43.59 | $44.14 | $43.12 | $43.36 | $39.31 | 493,802 |
| 2018-03-26 | $43.61 | $43.68 | $42.51 | $43.42 | $39.37 | 557,733 |
| 2018-03-23 | $44.52 | $44.86 | $42.72 | $42.76 | $38.77 | 621,440 |
| 2018-03-22 | $45.84 | $46.18 | $43.99 | $44.02 | $39.91 | 490,136 |
| 2018-03-21 | $46.29 | $47.59 | $46.29 | $46.79 | $42.42 | 366,849 |
| 2018-03-20 | $48.21 | $48.32 | $46.04 | $46.10 | $41.80 | 618,872 |
| 2018-03-19 | $48.52 | $49.19 | $47.45 | $48.22 | $43.72 | 283,720 |
| 2018-03-16 | $49.31 | $50.06 | $48.45 | $49.36 | $44.75 | 835,790 |
| 2018-03-15 | $50.31 | $50.44 | $49.21 | $49.31 | $44.71 | 314,112 |
| 2018-03-14 | $52.41 | $52.82 | $50.15 | $50.29 | $45.60 | 510,500 |
| 2018-03-13 | $52.50 | $53.07 | $51.83 | $51.96 | $47.11 | 357,990 |
| 2018-03-12 | $51.69 | $52.66 | $51.69 | $52.30 | $47.42 | 265,394 |
| 2018-03-09 | $51.38 | $52.47 | $51.29 | $51.73 | $46.90 | 331,882 |
| 2018-03-08 | $51.54 | $51.88 | $50.42 | $50.98 | $46.22 | 166,604 |
| 2018-03-07 | $50.58 | $52.10 | $50.44 | $51.66 | $46.84 | 292,366 |
| 2018-03-06 | $50.92 | $51.64 | $50.08 | $51.21 | $46.43 | 265,021 |
| 2018-03-05 | $49.93 | $51.17 | $49.59 | $50.56 | $45.84 | 345,515 |
| 2018-03-02 | $50.08 | $50.47 | $48.65 | $50.33 | $45.63 | 393,029 |
| 2018-03-01 | $51.21 | $52.33 | $50.74 | $51.27 | $46.49 | 468,552 |
| 2018-02-28 | $51.74 | $52.17 | $50.92 | $50.94 | $46.19 | 597,977 |
| 2018-02-27 | $51.73 | $52.22 | $51.43 | $51.61 | $46.79 | 355,243 |
| 2018-02-26 | $51.91 | $52.27 | $50.98 | $52.00 | $47.15 | 289,217 |
| 2018-02-23 | $51.08 | $51.40 | $50.70 | $51.15 | $46.38 | 256,709 |
| 2018-02-22 | $50.95 | $51.37 | $50.54 | $50.76 | $46.02 | 285,767 |
| 2018-02-21 | $51.20 | $51.91 | $50.53 | $50.56 | $45.84 | 326,453 |
| 2018-02-20 | $51.47 | $52.49 | $50.91 | $51.05 | $46.29 | 494,912 |
| 2018-02-16 | $51.39 | $53.03 | $50.88 | $52.34 | $47.46 | 712,750 |
| 2018-02-15 | $51.90 | $52.19 | $51.02 | $51.70 | $46.88 | 436,871 |
| 2018-02-14 | $48.81 | $51.54 | $48.77 | $51.43 | $46.63 | 408,510 |
| 2018-02-13 | $48.45 | $49.64 | $48.25 | $49.41 | $44.80 | 414,541 |
| 2018-02-12 | $47.65 | $49.12 | $47.39 | $48.69 | $44.15 | 359,728 |
| 2018-02-09 | $46.96 | $47.77 | $45.38 | $47.53 | $43.10 | 591,961 |
| 2018-02-08 | $47.34 | $47.61 | $46.38 | $46.47 | $42.13 | 635,978 |
| 2018-02-07 | $47.19 | $48.09 | $46.89 | $47.24 | $42.83 | 613,835 |
| 2018-02-06 | $44.88 | $47.83 | $44.25 | $47.62 | $43.18 | 636,257 |
| 2018-02-05 | $47.39 | $48.23 | $46.03 | $46.03 | $41.74 | 753,977 |
| 2018-02-02 | $49.71 | $49.73 | $47.80 | $48.01 | $43.36 | 751,992 |
| 2018-02-01 | $51.29 | $51.63 | $49.03 | $50.41 | $45.53 | 662,295 |
| 2018-01-31 | $52.18 | $52.21 | $50.87 | $51.40 | $46.42 | 547,351 |
| 2018-01-30 | $52.68 | $52.84 | $51.02 | $51.87 | $46.85 | 457,842 |
| 2018-01-29 | $53.74 | $54.00 | $52.90 | $52.99 | $47.86 | 278,065 |
| 2018-01-26 | $53.64 | $54.14 | $53.41 | $53.62 | $48.43 | 169,925 |
| 2018-01-25 | $54.29 | $54.50 | $53.01 | $53.51 | $48.33 | 330,602 |
| 2018-01-24 | $54.40 | $54.40 | $53.36 | $53.61 | $48.42 | 345,433 |
| 2018-01-23 | $53.61 | $54.02 | $52.12 | $53.74 | $48.54 | 435,558 |
| 2018-01-22 | $53.69 | $54.10 | $52.99 | $53.70 | $48.50 | 366,125 |
| 2018-01-19 | $53.10 | $54.11 | $52.73 | $53.66 | $48.46 | 866,748 |
| 2018-01-18 | $52.68 | $53.34 | $52.31 | $52.96 | $47.83 | 457,657 |
| 2018-01-17 | $52.88 | $53.19 | $52.41 | $52.95 | $47.82 | 510,120 |
| 2018-01-16 | $53.90 | $54.61 | $52.30 | $52.42 | $47.34 | 391,528 |
| 2018-01-12 | $54.33 | $54.33 | $53.40 | $53.72 | $48.52 | 352,723 |
| 2018-01-11 | $52.57 | $54.42 | $52.41 | $54.09 | $48.85 | 992,816 |
| 2018-01-10 | $52.33 | $52.68 | $51.91 | $52.38 | $47.31 | 297,552 |
| 2018-01-09 | $53.01 | $53.18 | $51.80 | $51.99 | $46.96 | 289,386 |
| 2018-01-08 | $53.28 | $53.35 | $51.97 | $53.13 | $47.99 | 437,892 |
| 2018-01-05 | $53.77 | $53.77 | $52.66 | $52.73 | $47.62 | 207,451 |
| 2018-01-04 | $53.00 | $54.44 | $52.71 | $53.62 | $48.43 | 327,071 |
| 2018-01-03 | $53.16 | $53.23 | $52.14 | $52.66 | $47.56 | 298,149 |
| 2018-01-02 | $51.36 | $53.30 | $51.36 | $53.07 | $47.93 | 411,720 |
| 2017-12-29 | $52.16 | $52.16 | $50.93 | $50.99 | $46.05 | 214,197 |
| 2017-12-28 | $51.81 | $52.07 | $51.59 | $52.04 | $47.00 | 133,960 |
| 2017-12-27 | $52.49 | $52.85 | $51.39 | $51.62 | $46.62 | 163,993 |
| 2017-12-26 | $51.74 | $52.65 | $51.63 | $52.39 | $47.32 | 160,297 |
| 2017-12-22 | $52.17 | $52.17 | $51.19 | $51.63 | $46.63 | 164,061 |
| 2017-12-21 | $52.62 | $52.62 | $51.87 | $52.08 | $47.04 | 228,126 |
| 2017-12-20 | $53.04 | $53.61 | $52.00 | $52.60 | $47.51 | 406,969 |
| 2017-12-19 | $52.64 | $52.75 | $52.06 | $52.54 | $47.45 | 302,796 |
| 2017-12-18 | $51.14 | $52.88 | $51.14 | $52.84 | $47.72 | 459,626 |
| 2017-12-15 | $50.64 | $50.86 | $49.97 | $50.57 | $45.67 | 617,949 |
| 2017-12-14 | $51.11 | $51.53 | $49.67 | $49.70 | $44.89 | 262,751 |
| 2017-12-13 | $51.06 | $51.55 | $50.69 | $51.17 | $46.22 | 267,709 |
| 2017-12-12 | $50.72 | $51.25 | $50.53 | $50.89 | $45.96 | 277,344 |
| 2017-12-11 | $52.21 | $52.21 | $50.49 | $50.65 | $45.75 | 363,248 |
| 2017-12-08 | $50.91 | $52.00 | $50.54 | $51.56 | $46.57 | 350,173 |
| 2017-12-07 | $50.13 | $50.66 | $49.72 | $50.50 | $45.61 | 372,032 |
| 2017-12-06 | $50.17 | $51.03 | $50.03 | $50.21 | $45.35 | 283,492 |
| 2017-12-05 | $50.10 | $50.48 | $49.71 | $50.31 | $45.44 | 386,478 |
| 2017-12-04 | $50.28 | $51.04 | $50.01 | $50.47 | $45.58 | 350,070 |
| 2017-12-01 | $49.58 | $50.15 | $48.27 | $49.37 | $44.59 | 411,737 |
| 2017-11-30 | $49.32 | $49.71 | $49.05 | $49.43 | $44.64 | 203,214 |
| 2017-11-29 | $48.55 | $49.24 | $48.25 | $48.96 | $44.22 | 233,564 |
| 2017-11-28 | $48.12 | $48.54 | $47.75 | $48.35 | $43.67 | 163,654 |
| 2017-11-27 | $48.28 | $48.37 | $47.48 | $48.17 | $43.51 | 250,121 |
| 2017-11-24 | $48.51 | $48.82 | $48.04 | $48.21 | $43.54 | 72,854 |
| 2017-11-22 | $48.27 | $48.91 | $48.05 | $48.25 | $43.58 | 236,675 |
| 2017-11-21 | $47.38 | $48.22 | $47.38 | $48.02 | $43.37 | 258,169 |
| 2017-11-20 | $45.79 | $46.85 | $45.79 | $46.75 | $42.22 | 293,074 |
| 2017-11-17 | $45.23 | $45.89 | $45.05 | $45.79 | $41.36 | 213,965 |
| 2017-11-16 | $45.24 | $45.75 | $44.99 | $45.52 | $41.11 | 296,810 |
| 2017-11-15 | $44.56 | $45.49 | $44.08 | $44.99 | $40.63 | 403,073 |
| 2017-11-14 | $45.54 | $45.89 | $44.86 | $45.35 | $40.96 | 363,178 |
| 2017-11-13 | $46.00 | $46.60 | $45.57 | $46.24 | $41.76 | 296,116 |
| 2017-11-10 | $48.07 | $48.07 | $46.27 | $46.60 | $42.09 | 320,961 |
| 2017-11-09 | $47.96 | $49.00 | $47.71 | $48.00 | $43.35 | 308,771 |
| 2017-11-08 | $48.54 | $48.92 | $47.49 | $48.82 | $44.09 | 356,347 |
| 2017-11-07 | $49.20 | $49.21 | $47.88 | $48.84 | $44.11 | 307,202 |
| 2017-11-06 | $49.74 | $49.83 | $48.96 | $49.23 | $44.46 | 203,347 |
| 2017-11-03 | $49.38 | $49.64 | $48.97 | $49.26 | $44.49 | 242,055 |
| 2017-11-02 | $49.33 | $50.31 | $49.05 | $49.29 | $44.52 | 267,082 |
| 2017-11-01 | $50.70 | $51.88 | $48.89 | $49.10 | $44.35 | 415,823 |
| 2017-10-31 | $48.89 | $50.07 | $48.30 | $49.79 | $44.97 | 343,816 |
| 2017-10-30 | $50.03 | $50.10 | $48.70 | $49.02 | $44.27 | 299,039 |
| 2017-10-27 | $49.71 | $50.56 | $49.43 | $50.29 | $45.42 | 379,203 |
| 2017-10-26 | $50.97 | $51.24 | $49.59 | $50.18 | $45.32 | 480,678 |
| 2017-10-25 | $50.84 | $51.08 | $49.85 | $50.47 | $45.58 | 490,404 |
| 2017-10-24 | $50.09 | $51.66 | $49.92 | $51.11 | $46.16 | 269,624 |
| 2017-10-23 | $49.89 | $50.35 | $49.76 | $50.00 | $45.16 | 287,835 |
| 2017-10-20 | $50.51 | $50.56 | $49.84 | $50.09 | $45.08 | 379,240 |
| 2017-10-19 | $49.75 | $49.92 | $49.13 | $49.85 | $44.86 | 312,387 |
| 2017-10-18 | $49.95 | $50.39 | $49.76 | $50.00 | $45.00 | 281,092 |
| 2017-10-17 | $50.18 | $50.33 | $49.88 | $49.97 | $44.97 | 528,896 |
| 2017-10-16 | $50.33 | $50.98 | $49.71 | $49.92 | $44.92 | 459,939 |
| 2017-10-13 | $50.32 | $50.92 | $49.69 | $49.92 | $44.92 | 617,348 |
| 2017-10-12 | $49.30 | $49.73 | $49.05 | $49.55 | $44.59 | 353,649 |
| 2017-10-11 | $49.57 | $49.79 | $49.25 | $49.30 | $44.37 | 455,405 |
| 2017-10-10 | $50.01 | $50.18 | $49.28 | $49.52 | $44.56 | 602,769 |
| 2017-10-09 | $49.75 | $50.00 | $49.38 | $49.75 | $44.77 | 855,599 |
| 2017-10-06 | $49.84 | $50.23 | $49.38 | $49.75 | $44.77 | 440,697 |
| 2017-10-05 | $50.62 | $50.84 | $49.97 | $50.09 | $45.08 | 677,447 |
| 2017-10-04 | $50.00 | $50.59 | $49.80 | $50.14 | $45.12 | 359,761 |
| 2017-10-03 | $50.41 | $50.52 | $49.85 | $50.22 | $45.19 | 570,940 |
| 2017-10-02 | $48.39 | $50.01 | $48.25 | $50.00 | $45.00 | 572,704 |
| 2017-09-29 | $47.23 | $48.19 | $47.12 | $48.03 | $43.22 | 490,109 |
| 2017-09-28 | $47.26 | $47.66 | $47.17 | $47.39 | $42.65 | 405,957 |
| 2017-09-27 | $46.83 | $47.62 | $45.87 | $47.49 | $42.74 | 583,640 |
| 2017-09-26 | $46.25 | $47.53 | $46.24 | $46.63 | $41.96 | 666,592 |
| 2017-09-25 | $44.72 | $46.48 | $44.72 | $46.29 | $41.66 | 569,995 |
| 2017-09-22 | $43.57 | $44.89 | $43.26 | $44.74 | $40.26 | 285,315 |
| 2017-09-21 | $44.67 | $44.70 | $43.48 | $43.88 | $39.49 | 348,804 |
| 2017-09-20 | $43.00 | $44.94 | $42.96 | $44.75 | $40.27 | 601,466 |
| 2017-09-19 | $42.21 | $42.99 | $41.86 | $42.95 | $38.65 | 339,432 |
| 2017-09-18 | $41.45 | $42.56 | $41.44 | $42.24 | $38.01 | 334,201 |
| 2017-09-15 | $40.50 | $41.51 | $40.44 | $41.42 | $37.28 | 635,458 |
| 2017-09-14 | $40.02 | $40.70 | $39.86 | $40.59 | $36.53 | 271,114 |
| 2017-09-13 | $39.78 | $41.23 | $39.58 | $40.71 | $36.64 | 520,426 |
| 2017-09-12 | $39.56 | $40.13 | $39.24 | $40.00 | $36.00 | 613,539 |
| 2017-09-11 | $39.21 | $39.98 | $39.14 | $39.31 | $35.38 | 386,944 |
| 2017-09-08 | $39.20 | $39.20 | $38.38 | $38.93 | $35.03 | 412,052 |
| 2017-09-07 | $40.02 | $40.02 | $38.90 | $39.30 | $35.37 | 504,740 |
| 2017-09-06 | $40.39 | $40.63 | $39.82 | $40.01 | $36.01 | 446,518 |
| 2017-09-05 | $40.59 | $41.63 | $39.80 | $40.24 | $36.21 | 964,796 |
| 2017-09-01 | $40.83 | $41.34 | $40.69 | $40.88 | $36.79 | 292,565 |
| 2017-08-31 | $40.75 | $41.12 | $40.23 | $40.53 | $36.47 | 466,462 |
| 2017-08-30 | $40.08 | $40.48 | $39.73 | $40.23 | $36.20 | 584,173 |
| 2017-08-29 | $39.39 | $40.36 | $39.05 | $40.26 | $36.23 | 222,342 |
| 2017-08-28 | $40.39 | $40.67 | $39.65 | $39.85 | $35.86 | 273,830 |
| 2017-08-25 | $40.29 | $40.55 | $40.00 | $40.08 | $36.07 | 201,491 |
| 2017-08-24 | $40.10 | $40.52 | $39.53 | $39.99 | $35.99 | 303,787 |
| 2017-08-23 | $39.31 | $40.59 | $39.18 | $40.00 | $36.00 | 461,499 |
| 2017-08-22 | $38.23 | $39.95 | $38.09 | $39.75 | $35.77 | 419,096 |
| 2017-08-21 | $38.06 | $38.35 | $37.89 | $37.92 | $34.13 | 215,478 |
| 2017-08-18 | $37.24 | $38.18 | $37.01 | $37.96 | $34.16 | 255,398 |
| 2017-08-17 | $38.31 | $38.66 | $37.59 | $37.63 | $33.70 | 304,836 |
| 2017-08-16 | $38.09 | $38.81 | $38.08 | $38.29 | $34.30 | 171,590 |
| 2017-08-15 | $38.26 | $38.28 | $37.63 | $37.69 | $33.76 | 145,402 |
| 2017-08-14 | $38.32 | $38.64 | $38.05 | $38.37 | $34.37 | 205,190 |
| 2017-08-11 | $37.51 | $38.91 | $37.51 | $37.90 | $33.95 | 471,184 |
| 2017-08-10 | $38.57 | $38.83 | $38.25 | $38.40 | $34.39 | 330,012 |
| 2017-08-09 | $38.99 | $39.11 | $38.56 | $38.72 | $34.68 | 254,494 |
| 2017-08-08 | $39.51 | $39.97 | $38.79 | $39.15 | $35.07 | 647,317 |
| 2017-08-07 | $39.98 | $40.70 | $39.92 | $40.03 | $35.85 | 603,871 |
| 2017-08-04 | $40.17 | $40.57 | $39.86 | $39.87 | $35.71 | 402,706 |
| 2017-08-03 | $39.88 | $40.07 | $39.61 | $39.80 | $35.65 | 284,770 |
| 2017-08-02 | $39.74 | $40.28 | $39.50 | $39.99 | $35.82 | 308,136 |
| 2017-08-01 | $40.45 | $40.78 | $39.89 | $39.94 | $35.77 | 633,605 |
| 2017-07-31 | $41.05 | $41.34 | $40.40 | $40.43 | $36.21 | 464,015 |
| 2017-07-28 | $40.10 | $41.29 | $39.75 | $40.62 | $36.38 | 740,414 |
| 2017-07-27 | $41.00 | $41.38 | $38.16 | $40.13 | $35.94 | 572,091 |
| 2017-07-26 | $39.09 | $39.37 | $38.08 | $38.55 | $34.53 | 481,936 |
| 2017-07-25 | $38.84 | $39.26 | $38.30 | $38.97 | $34.90 | 435,669 |
| 2017-07-24 | $37.75 | $38.89 | $37.39 | $37.85 | $33.90 | 305,131 |
| 2017-07-21 | $38.94 | $39.35 | $37.54 | $37.75 | $33.81 | 288,612 |
| 2017-07-20 | $38.25 | $38.82 | $37.90 | $38.41 | $34.40 | 454,864 |
| 2017-07-19 | $37.99 | $38.79 | $37.65 | $38.49 | $34.47 | 355,793 |
| 2017-07-18 | $39.17 | $39.32 | $37.73 | $37.89 | $33.94 | 456,782 |
| 2017-07-17 | $37.76 | $39.93 | $37.76 | $39.37 | $35.26 | 490,558 |
| 2017-07-14 | $37.82 | $37.95 | $37.49 | $37.50 | $33.59 | 208,825 |
| 2017-07-13 | $37.73 | $37.91 | $36.92 | $37.75 | $33.81 | 344,504 |
| 2017-07-12 | $38.49 | $38.93 | $37.64 | $37.66 | $33.73 | 275,712 |
| 2017-07-11 | $37.72 | $38.52 | $37.29 | $38.00 | $34.04 | 408,824 |
| 2017-07-10 | $36.78 | $37.99 | $36.57 | $37.50 | $33.59 | 318,186 |
| 2017-07-07 | $36.91 | $37.29 | $36.20 | $37.18 | $33.30 | 180,386 |
| 2017-07-06 | $36.85 | $37.65 | $36.54 | $36.96 | $33.10 | 225,803 |
| 2017-07-05 | $38.21 | $38.21 | $37.13 | $37.22 | $33.34 | 280,003 |
| 2017-07-03 | $37.72 | $38.56 | $37.66 | $38.21 | $34.22 | 182,425 |
| 2017-06-30 | $37.26 | $37.99 | $37.26 | $37.43 | $33.53 | 213,803 |
| 2017-06-29 | $37.60 | $37.83 | $36.77 | $37.13 | $33.26 | 235,160 |
| 2017-06-28 | $37.02 | $37.60 | $36.35 | $37.18 | $33.30 | 333,046 |
| 2017-06-27 | $37.08 | $37.45 | $35.89 | $35.89 | $32.15 | 292,429 |
| 2017-06-26 | $37.09 | $37.32 | $36.29 | $36.93 | $33.08 | 190,369 |
| 2017-06-23 | $36.72 | $37.13 | $36.16 | $36.83 | $32.99 | 311,461 |
| 2017-06-22 | $35.89 | $36.65 | $35.63 | $36.35 | $32.56 | 155,856 |
| 2017-06-21 | $36.29 | $36.62 | $35.58 | $35.68 | $31.96 | 221,003 |
| 2017-06-20 | $36.36 | $36.68 | $35.79 | $36.01 | $32.25 | 252,864 |
| 2017-06-19 | $36.47 | $37.02 | $36.07 | $36.66 | $32.84 | 304,844 |
| 2017-06-16 | $35.76 | $36.47 | $35.01 | $36.00 | $32.24 | 662,261 |
| 2017-06-15 | $37.73 | $38.07 | $36.47 | $36.77 | $32.93 | 254,500 |
| 2017-06-14 | $39.42 | $39.42 | $38.05 | $38.56 | $34.54 | 225,512 |
| 2017-06-13 | $39.59 | $39.95 | $39.19 | $39.35 | $35.25 | 235,880 |
| 2017-06-12 | $38.60 | $39.99 | $38.58 | $39.26 | $35.16 | 223,930 |
| 2017-06-09 | $38.79 | $39.00 | $38.00 | $38.56 | $34.54 | 403,502 |
| 2017-06-08 | $36.93 | $38.93 | $36.57 | $38.75 | $34.71 | 473,979 |
| 2017-06-07 | $37.94 | $38.00 | $36.77 | $36.80 | $32.96 | 228,747 |
| 2017-06-06 | $37.88 | $38.09 | $37.24 | $37.88 | $33.93 | 166,184 |
| 2017-06-05 | $37.45 | $38.45 | $37.23 | $38.08 | $34.11 | 217,803 |
| 2017-06-02 | $37.39 | $38.01 | $37.11 | $37.28 | $33.39 | 197,839 |
| 2017-06-01 | $36.59 | $37.45 | $36.19 | $37.45 | $33.54 | 177,171 |
| 2017-05-31 | $36.88 | $36.90 | $35.49 | $36.47 | $32.67 | 227,594 |
| 2017-05-30 | $36.33 | $37.04 | $36.08 | $36.92 | $33.07 | 140,356 |
| 2017-05-26 | $36.85 | $36.85 | $36.08 | $36.51 | $32.70 | 192,609 |
| 2017-05-25 | $36.75 | $37.29 | $36.42 | $36.61 | $32.79 | 182,357 |
| 2017-05-24 | $36.97 | $37.63 | $36.51 | $36.55 | $32.74 | 248,271 |
| 2017-05-23 | $36.04 | $37.26 | $35.74 | $36.99 | $33.13 | 213,422 |
| 2017-05-22 | $36.08 | $36.33 | $35.53 | $35.92 | $32.17 | 252,264 |
| 2017-05-19 | $35.52 | $36.30 | $35.28 | $35.74 | $32.01 | 264,513 |
| 2017-05-18 | $35.25 | $35.63 | $34.95 | $35.19 | $31.52 | 248,364 |
| 2017-05-17 | $36.04 | $36.50 | $35.36 | $35.64 | $31.92 | 303,950 |
| 2017-05-16 | $36.85 | $37.00 | $36.23 | $36.78 | $32.94 | 212,800 |
| 2017-05-15 | $36.69 | $36.69 | $35.71 | $36.37 | $32.58 | 239,482 |
| 2017-05-12 | $35.29 | $35.93 | $35.12 | $35.44 | $31.74 | 178,739 |
| 2017-05-11 | $36.73 | $36.73 | $35.79 | $35.85 | $32.11 | 201,173 |
| 2017-05-10 | $37.30 | $37.30 | $36.47 | $36.67 | $32.84 | 234,703 |
| 2017-05-09 | $36.97 | $37.43 | $36.30 | $36.54 | $32.73 | 225,283 |
| 2017-05-08 | $36.86 | $37.35 | $36.46 | $36.89 | $33.04 | 187,959 |
| 2017-05-05 | $37.38 | $37.80 | $36.85 | $37.24 | $33.36 | 274,021 |
| 2017-05-04 | $37.43 | $37.43 | $36.46 | $37.17 | $33.29 | 343,243 |
| 2017-05-03 | $38.84 | $39.24 | $37.23 | $37.56 | $33.64 | 343,552 |
| 2017-05-02 | $40.08 | $40.71 | $39.16 | $39.37 | $35.26 | 285,829 |
| 2017-05-01 | $41.00 | $41.05 | $39.84 | $40.37 | $36.16 | 245,612 |
| 2017-04-28 | $40.01 | $40.91 | $40.00 | $40.60 | $36.36 | 486,012 |
| 2017-04-27 | $40.33 | $41.50 | $39.07 | $40.01 | $35.68 | 575,421 |
| 2017-04-26 | $38.64 | $39.91 | $37.81 | $39.88 | $35.56 | 617,398 |
| 2017-04-25 | $37.97 | $39.57 | $37.80 | $39.13 | $34.89 | 566,636 |
| 2017-04-24 | $37.51 | $37.68 | $36.89 | $37.26 | $33.23 | 180,867 |
| 2017-04-21 | $36.60 | $36.99 | $36.15 | $36.57 | $32.61 | 203,601 |
| 2017-04-20 | $35.65 | $36.81 | $35.65 | $36.54 | $32.58 | 293,767 |
| 2017-04-19 | $35.32 | $35.73 | $34.79 | $34.94 | $31.16 | 249,122 |
| 2017-04-18 | $34.56 | $35.36 | $34.24 | $34.95 | $31.17 | 195,435 |
| 2017-04-17 | $35.02 | $35.37 | $34.31 | $34.94 | $31.16 | 351,910 |
| 2017-04-13 | $35.80 | $36.21 | $34.59 | $34.66 | $30.91 | 256,375 |
| 2017-04-12 | $36.93 | $37.04 | $35.63 | $35.84 | $31.96 | 237,543 |
| 2017-04-11 | $36.66 | $37.82 | $36.03 | $37.56 | $33.49 | 258,086 |
| 2017-04-10 | $36.93 | $37.14 | $36.03 | $36.64 | $32.67 | 145,441 |
| 2017-04-07 | $36.06 | $37.30 | $36.06 | $36.87 | $32.88 | 174,111 |
| 2017-04-06 | $36.45 | $36.96 | $36.06 | $36.46 | $32.51 | 175,968 |
| 2017-04-05 | $38.24 | $38.45 | $36.27 | $36.30 | $32.37 | 331,036 |
| 2017-04-04 | $36.93 | $37.78 | $36.75 | $37.73 | $33.64 | 268,843 |
| 2017-04-03 | $37.70 | $37.86 | $36.30 | $36.97 | $32.97 | 266,350 |
| 2017-03-31 | $36.89 | $37.68 | $36.50 | $37.30 | $33.26 | 414,805 |
| 2017-03-30 | $36.72 | $37.07 | $36.45 | $36.81 | $32.82 | 235,518 |
| 2017-03-29 | $36.70 | $37.07 | $36.56 | $36.73 | $32.75 | 243,252 |
| 2017-03-28 | $36.05 | $36.88 | $35.74 | $36.73 | $32.75 | 181,709 |
| 2017-03-27 | $35.14 | $36.31 | $34.60 | $36.16 | $32.24 | 199,606 |
| 2017-03-24 | $36.79 | $36.96 | $36.03 | $36.14 | $32.23 | 158,688 |
| 2017-03-23 | $36.89 | $37.11 | $36.36 | $36.61 | $32.65 | 207,985 |
| 2017-03-22 | $36.81 | $37.13 | $36.32 | $36.85 | $32.86 | 223,817 |
| 2017-03-21 | $38.19 | $38.44 | $36.70 | $36.77 | $32.79 | 475,561 |
| 2017-03-20 | $38.07 | $38.07 | $37.30 | $37.71 | $33.63 | 442,095 |
| 2017-03-17 | $38.42 | $39.00 | $38.01 | $38.27 | $34.13 | 1,357,417 |
| 2017-03-16 | $37.44 | $39.12 | $37.44 | $38.35 | $34.20 | 664,247 |
| 2017-03-15 | $35.28 | $36.60 | $35.15 | $36.55 | $32.59 | 427,394 |
| 2017-03-14 | $35.00 | $35.40 | $34.50 | $35.29 | $31.47 | 200,601 |
| 2017-03-13 | $35.62 | $35.93 | $35.07 | $35.32 | $31.50 | 269,039 |
| 2017-03-10 | $35.75 | $35.96 | $34.78 | $35.39 | $31.56 | 326,393 |
| 2017-03-09 | $36.18 | $36.68 | $35.30 | $35.37 | $31.54 | 285,319 |
| 2017-03-08 | $36.92 | $37.09 | $36.28 | $36.38 | $32.44 | 306,730 |
| 2017-03-07 | $37.89 | $38.17 | $36.60 | $36.70 | $32.73 | 242,912 |
| 2017-03-06 | $37.56 | $38.20 | $37.40 | $37.90 | $33.80 | 281,080 |
| 2017-03-03 | $39.26 | $39.72 | $38.21 | $38.58 | $34.40 | 286,598 |
| 2017-03-02 | $41.63 | $41.72 | $39.15 | $39.23 | $34.98 | 348,705 |
| 2017-03-01 | $41.73 | $42.55 | $41.61 | $42.00 | $37.45 | 354,684 |
| 2017-02-28 | $40.81 | $41.28 | $40.16 | $40.56 | $36.17 | 315,010 |
| 2017-02-27 | $40.43 | $41.30 | $40.28 | $41.02 | $36.58 | 260,589 |
| 2017-02-24 | $40.11 | $41.04 | $39.57 | $40.44 | $36.06 | 243,888 |
| 2017-02-23 | $42.90 | $42.97 | $40.68 | $40.90 | $36.47 | 580,832 |
| 2017-02-22 | $41.17 | $42.67 | $40.70 | $42.64 | $38.02 | 678,124 |
| 2017-02-21 | $41.45 | $41.84 | $41.19 | $41.60 | $37.10 | 228,580 |
| 2017-02-17 | $41.60 | $41.80 | $40.85 | $41.11 | $36.66 | 222,692 |
| 2017-02-16 | $42.00 | $42.81 | $41.69 | $41.81 | $37.28 | 535,717 |
| 2017-02-15 | $41.74 | $42.33 | $41.74 | $41.97 | $37.43 | 187,717 |
| 2017-02-14 | $42.19 | $42.46 | $41.76 | $42.21 | $37.64 | 259,425 |
| 2017-02-13 | $42.62 | $43.33 | $42.26 | $42.45 | $37.85 | 351,078 |
| 2017-02-10 | $42.54 | $43.06 | $41.90 | $41.96 | $37.42 | 293,506 |
| 2017-02-09 | $41.78 | $42.55 | $41.68 | $41.99 | $37.44 | 409,574 |
| 2017-02-08 | $42.12 | $42.27 | $41.18 | $41.65 | $37.14 | 288,985 |
| 2017-02-07 | $43.01 | $43.57 | $41.95 | $42.15 | $37.59 | 331,594 |
| 2017-02-06 | $42.91 | $43.46 | $42.60 | $42.99 | $38.34 | 423,436 |
| 2017-02-03 | $43.93 | $43.93 | $42.51 | $43.07 | $38.41 | 590,866 |
| 2017-02-02 | $41.73 | $45.34 | $41.68 | $43.63 | $38.74 | 866,420 |
| 2017-02-01 | $40.46 | $41.42 | $39.17 | $40.23 | $35.72 | 534,140 |
| 2017-01-31 | $39.92 | $40.21 | $38.87 | $40.02 | $35.54 | 305,694 |
| 2017-01-30 | $39.40 | $39.75 | $38.60 | $39.72 | $35.27 | 275,342 |
| 2017-01-27 | $40.57 | $40.87 | $39.89 | $39.97 | $35.49 | 334,385 |
| 2017-01-26 | $40.45 | $41.46 | $40.00 | $40.42 | $35.89 | 259,172 |
| 2017-01-25 | $40.27 | $40.96 | $39.75 | $40.83 | $36.26 | 285,658 |
| 2017-01-24 | $38.64 | $40.60 | $38.53 | $40.20 | $35.70 | 482,695 |
| 2017-01-23 | $38.18 | $38.49 | $37.47 | $37.94 | $33.69 | 221,381 |
| 2017-01-20 | $37.92 | $38.58 | $37.79 | $37.99 | $33.74 | 285,012 |
| 2017-01-19 | $38.32 | $38.65 | $37.03 | $37.96 | $33.71 | 252,715 |
| 2017-01-18 | $37.90 | $38.97 | $37.67 | $38.65 | $34.32 | 529,994 |
| 2017-01-17 | $38.27 | $38.74 | $37.63 | $37.85 | $33.61 | 235,759 |
| 2017-01-13 | $38.21 | $39.34 | $38.16 | $38.45 | $34.14 | 247,277 |
| 2017-01-12 | $38.87 | $38.89 | $37.56 | $38.21 | $33.93 | 302,283 |
| 2017-01-11 | $37.86 | $39.25 | $37.56 | $39.21 | $34.82 | 500,777 |
| 2017-01-10 | $36.87 | $37.92 | $36.81 | $37.91 | $33.66 | 564,506 |
| 2017-01-09 | $37.09 | $37.18 | $36.23 | $36.45 | $32.37 | 370,764 |
| 2017-01-06 | $37.58 | $37.90 | $37.01 | $37.01 | $32.87 | 295,851 |
| 2017-01-05 | $38.01 | $38.65 | $37.44 | $37.79 | $33.56 | 235,421 |
| 2017-01-04 | $36.75 | $38.27 | $36.75 | $38.21 | $33.93 | 257,176 |
| 2017-01-03 | $36.82 | $37.58 | $36.02 | $36.55 | $32.46 | 286,163 |
| 2016-12-30 | $37.02 | $37.04 | $36.08 | $36.17 | $32.12 | 252,080 |
| 2016-12-29 | $37.19 | $37.43 | $36.07 | $36.86 | $32.73 | 211,431 |
| 2016-12-28 | $37.97 | $38.27 | $36.90 | $37.03 | $32.88 | 183,779 |
| 2016-12-27 | $37.43 | $37.95 | $37.43 | $37.69 | $33.47 | 131,872 |
| 2016-12-23 | $37.37 | $37.55 | $37.06 | $37.22 | $33.05 | 111,353 |
| 2016-12-22 | $38.20 | $38.71 | $37.25 | $37.40 | $33.21 | 217,600 |
| 2016-12-21 | $38.45 | $38.79 | $37.81 | $38.52 | $34.21 | 181,546 |
| 2016-12-20 | $37.76 | $38.57 | $37.76 | $38.51 | $34.20 | 205,003 |
| 2016-12-19 | $37.61 | $37.99 | $37.19 | $37.78 | $33.55 | 225,750 |
| 2016-12-16 | $38.70 | $39.45 | $37.58 | $37.87 | $33.63 | 805,500 |
| 2016-12-15 | $37.49 | $39.02 | $37.15 | $38.81 | $34.46 | 294,943 |
| 2016-12-14 | $39.26 | $39.46 | $38.04 | $38.05 | $33.79 | 306,049 |
| 2016-12-13 | $39.55 | $40.06 | $38.31 | $39.39 | $34.98 | 432,360 |
| 2016-12-12 | $39.86 | $40.35 | $39.31 | $39.38 | $34.97 | 407,207 |
| 2016-12-09 | $39.13 | $40.10 | $38.87 | $39.72 | $35.27 | 487,630 |
| 2016-12-08 | $37.46 | $39.67 | $37.14 | $39.25 | $34.85 | 826,148 |
| 2016-12-07 | $36.28 | $37.50 | $36.23 | $37.04 | $32.89 | 636,981 |
| 2016-12-06 | $34.26 | $35.88 | $34.26 | $35.86 | $31.84 | 690,679 |
| 2016-12-05 | $35.19 | $35.95 | $34.57 | $34.94 | $31.03 | 646,407 |
| 2016-12-02 | $34.94 | $35.33 | $34.32 | $34.48 | $30.62 | 625,825 |
| 2016-12-01 | $35.88 | $36.05 | $35.19 | $35.43 | $31.46 | 485,450 |
| 2016-11-30 | $36.00 | $36.41 | $35.40 | $35.77 | $31.76 | 316,126 |
| 2016-11-29 | $35.83 | $36.69 | $35.51 | $35.61 | $31.62 | 358,482 |
| 2016-11-28 | $38.36 | $38.38 | $37.06 | $37.15 | $32.99 | 312,495 |
| 2016-11-25 | $38.25 | $38.60 | $37.51 | $38.30 | $34.01 | 113,683 |
| 2016-11-23 | $37.57 | $38.37 | $37.16 | $38.20 | $33.92 | 360,005 |
| 2016-11-22 | $37.73 | $38.00 | $37.19 | $37.91 | $33.66 | 472,292 |
| 2016-11-21 | $36.54 | $37.19 | $35.86 | $36.96 | $32.82 | 301,651 |
| 2016-11-18 | $36.13 | $36.43 | $35.77 | $36.00 | $31.97 | 387,399 |
| 2016-11-17 | $36.95 | $36.95 | $35.97 | $35.99 | $31.96 | 407,840 |
| 2016-11-16 | $36.93 | $37.51 | $36.30 | $36.59 | $32.49 | 438,622 |
| 2016-11-15 | $37.53 | $37.65 | $36.53 | $37.57 | $33.36 | 530,116 |
| 2016-11-14 | $38.36 | $38.79 | $37.24 | $37.88 | $33.64 | 561,913 |
| 2016-11-11 | $36.36 | $37.24 | $35.85 | $37.09 | $32.94 | 551,521 |
| 2016-11-10 | $36.71 | $37.24 | $36.17 | $36.19 | $32.14 | 532,872 |
| 2016-11-09 | $33.52 | $35.96 | $33.52 | $35.59 | $31.60 | 590,302 |
| 2016-11-08 | $32.32 | $33.11 | $31.70 | $32.86 | $29.18 | 248,673 |
| 2016-11-07 | $32.34 | $33.21 | $31.78 | $32.58 | $28.93 | 474,412 |
| 2016-11-04 | $31.16 | $32.33 | $30.97 | $31.75 | $28.19 | 327,725 |
| 2016-11-03 | $31.35 | $31.70 | $30.90 | $31.28 | $27.78 | 410,024 |
| 2016-11-02 | $31.02 | $31.57 | $30.92 | $31.25 | $27.75 | 560,211 |
| 2016-11-01 | $31.90 | $32.24 | $30.82 | $31.35 | $27.84 | 874,420 |
| 2016-10-31 | $31.65 | $31.93 | $31.22 | $31.61 | $28.07 | 781,684 |
| 2016-10-28 | $31.68 | $31.84 | $30.80 | $31.72 | $28.17 | 1,183,593 |
| 2016-10-27 | $35.92 | $36.00 | $30.37 | $31.64 | $28.10 | 1,941,934 |
| 2016-10-26 | $38.38 | $39.40 | $38.36 | $38.45 | $34.14 | 408,470 |
| 2016-10-25 | $39.50 | $40.68 | $38.37 | $38.57 | $34.25 | 303,130 |
| 2016-10-24 | $40.57 | $40.57 | $39.11 | $39.14 | $34.76 | 260,623 |
| 2016-10-21 | $38.32 | $39.42 | $38.27 | $39.07 | $34.69 | 171,555 |
| 2016-10-20 | $38.86 | $39.50 | $38.32 | $39.11 | $34.57 | 244,341 |
| 2016-10-19 | $38.71 | $39.58 | $38.47 | $39.22 | $34.67 | 148,404 |
| 2016-10-18 | $39.23 | $39.23 | $38.00 | $38.45 | $33.99 | 160,071 |
| 2016-10-17 | $38.20 | $38.98 | $38.02 | $38.35 | $33.90 | 178,109 |
| 2016-10-14 | $38.59 | $38.90 | $37.78 | $37.96 | $33.55 | 195,102 |
| 2016-10-13 | $38.50 | $38.72 | $37.63 | $38.21 | $33.78 | 324,863 |
| 2016-10-12 | $39.71 | $40.13 | $39.39 | $39.46 | $34.88 | 398,812 |
| 2016-10-11 | $40.75 | $40.75 | $39.43 | $39.79 | $35.17 | 362,694 |
| 2016-10-10 | $41.74 | $42.27 | $41.13 | $41.17 | $36.39 | 192,360 |
| 2016-10-07 | $41.68 | $41.93 | $40.28 | $41.01 | $36.25 | 358,538 |
| 2016-10-06 | $40.59 | $41.56 | $40.56 | $41.30 | $36.51 | 376,294 |
| 2016-10-05 | $40.42 | $41.37 | $40.05 | $40.94 | $36.19 | 319,773 |
| 2016-10-04 | $40.55 | $40.92 | $39.92 | $39.98 | $35.34 | 242,535 |
| 2016-10-03 | $41.28 | $41.31 | $40.24 | $40.59 | $35.88 | 286,633 |
| 2016-09-30 | $41.34 | $41.69 | $40.59 | $41.26 | $36.47 | 421,077 |
| 2016-09-29 | $41.85 | $42.14 | $40.63 | $40.88 | $36.14 | 265,982 |
| 2016-09-28 | $40.90 | $42.25 | $40.70 | $41.99 | $37.12 | 418,942 |
| 2016-09-27 | $38.94 | $40.31 | $38.57 | $40.29 | $35.61 | 295,601 |
| 2016-09-26 | $39.40 | $39.94 | $39.24 | $39.53 | $34.94 | 323,589 |
| 2016-09-23 | $39.54 | $40.28 | $39.36 | $39.57 | $34.98 | 351,868 |
| 2016-09-22 | $39.75 | $40.46 | $39.10 | $39.62 | $35.02 | 642,732 |
| 2016-09-21 | $37.57 | $38.69 | $37.47 | $38.65 | $34.16 | 450,017 |
| 2016-09-20 | $37.32 | $37.66 | $36.75 | $37.10 | $32.79 | 297,938 |
| 2016-09-19 | $36.66 | $37.70 | $36.35 | $37.11 | $32.80 | 323,187 |
| 2016-09-16 | $35.77 | $36.06 | $35.08 | $35.91 | $31.74 | 524,924 |
| 2016-09-15 | $35.27 | $35.85 | $34.71 | $35.58 | $31.45 | 228,341 |
| 2016-09-14 | $34.89 | $35.54 | $34.68 | $35.30 | $31.20 | 241,515 |
| 2016-09-13 | $35.75 | $35.99 | $34.22 | $34.86 | $30.81 | 444,946 |
| 2016-09-12 | $34.94 | $36.68 | $34.40 | $36.63 | $32.38 | 284,661 |
| 2016-09-09 | $37.30 | $38.23 | $35.64 | $35.65 | $31.51 | 319,567 |
| 2016-09-08 | $38.36 | $38.36 | $37.52 | $37.80 | $33.41 | 195,259 |
| 2016-09-07 | $37.41 | $38.37 | $37.20 | $38.31 | $33.86 | 320,646 |
| 2016-09-06 | $37.00 | $37.74 | $36.47 | $37.66 | $33.29 | 257,175 |
| 2016-09-02 | $36.71 | $36.93 | $35.96 | $36.68 | $32.42 | 277,020 |
| 2016-09-01 | $36.37 | $36.51 | $35.66 | $36.15 | $31.95 | 311,327 |
| 2016-08-31 | $36.64 | $36.86 | $36.15 | $36.28 | $32.07 | 350,353 |
| 2016-08-30 | $37.13 | $38.11 | $36.78 | $37.12 | $32.81 | 399,090 |
| 2016-08-29 | $36.50 | $37.98 | $36.50 | $37.88 | $33.48 | 174,926 |
| 2016-08-26 | $37.37 | $37.51 | $36.40 | $36.54 | $32.30 | 198,724 |
| 2016-08-25 | $36.37 | $37.20 | $36.37 | $36.74 | $32.48 | 188,018 |
| 2016-08-24 | $37.21 | $37.25 | $36.34 | $36.45 | $32.22 | 276,143 |
| 2016-08-23 | $37.80 | $38.18 | $37.44 | $37.47 | $33.12 | 219,594 |
| 2016-08-22 | $36.27 | $37.39 | $36.00 | $37.35 | $33.02 | 174,604 |
| 2016-08-19 | $37.14 | $37.33 | $36.53 | $36.64 | $32.39 | 254,483 |
| 2016-08-18 | $37.63 | $37.72 | $37.05 | $37.69 | $33.15 | 154,721 |
| 2016-08-17 | $37.36 | $37.37 | $36.64 | $37.10 | $32.63 | 205,595 |
| 2016-08-16 | $38.26 | $38.52 | $37.47 | $37.48 | $32.97 | 210,816 |
| 2016-08-15 | $36.95 | $38.29 | $36.86 | $38.17 | $33.58 | 242,133 |
| 2016-08-12 | $37.41 | $37.60 | $36.56 | $36.62 | $32.21 | 237,687 |
| 2016-08-11 | $37.22 | $37.75 | $36.91 | $37.51 | $32.99 | 211,637 |
| 2016-08-10 | $37.17 | $37.58 | $36.87 | $37.00 | $32.55 | 221,270 |
| 2016-08-09 | $37.88 | $37.98 | $36.82 | $36.85 | $32.41 | 263,249 |
| 2016-08-08 | $38.01 | $38.64 | $37.84 | $38.00 | $33.43 | 209,371 |
| 2016-08-05 | $37.76 | $38.04 | $37.55 | $37.90 | $33.34 | 341,895 |
| 2016-08-04 | $38.25 | $38.25 | $37.29 | $37.52 | $33.00 | 305,446 |
| 2016-08-03 | $37.87 | $38.41 | $37.55 | $38.27 | $33.66 | 399,213 |
| 2016-08-02 | $39.12 | $39.21 | $37.74 | $38.07 | $33.49 | 248,971 |
| 2016-08-01 | $39.30 | $39.30 | $38.47 | $39.02 | $34.32 | 383,570 |
| 2016-07-29 | $39.12 | $39.94 | $38.76 | $39.25 | $34.53 | 395,124 |
| 2016-07-28 | $39.68 | $39.90 | $38.48 | $39.34 | $34.60 | 325,759 |
| 2016-07-27 | $40.20 | $40.46 | $38.99 | $39.44 | $34.69 | 416,451 |
| 2016-07-26 | $38.69 | $40.00 | $38.65 | $39.79 | $35.00 | 380,508 |
| 2016-07-25 | $38.28 | $39.05 | $38.05 | $38.33 | $33.72 | 182,419 |
| 2016-07-22 | $38.26 | $38.48 | $37.81 | $38.48 | $33.85 | 216,940 |
| 2016-07-21 | $38.89 | $39.50 | $38.04 | $38.41 | $33.79 | 290,927 |
| 2016-07-20 | $38.47 | $38.99 | $37.58 | $38.51 | $33.87 | 246,834 |
| 2016-07-19 | $39.01 | $39.47 | $38.11 | $38.97 | $34.28 | 386,251 |
| 2016-07-18 | $39.22 | $39.66 | $39.13 | $39.42 | $34.67 | 402,904 |
| 2016-07-15 | $40.05 | $40.11 | $39.11 | $39.73 | $34.95 | 409,057 |
| 2016-07-14 | $39.45 | $40.42 | $38.97 | $39.92 | $35.11 | 576,141 |
| 2016-07-13 | $39.21 | $39.24 | $38.19 | $38.94 | $34.25 | 430,423 |
| 2016-07-12 | $38.86 | $39.04 | $38.48 | $38.77 | $34.10 | 635,306 |
| 2016-07-11 | $36.99 | $38.43 | $36.82 | $38.08 | $33.50 | 737,788 |
| 2016-07-08 | $34.77 | $36.85 | $34.77 | $36.48 | $32.09 | 525,489 |
| 2016-07-07 | $33.45 | $34.55 | $33.34 | $34.51 | $30.36 | 479,387 |
| 2016-07-06 | $32.79 | $33.48 | $32.52 | $33.34 | $29.33 | 283,507 |
| 2016-07-05 | $33.54 | $33.84 | $32.44 | $32.88 | $28.92 | 226,668 |
| 2016-07-01 | $32.81 | $34.88 | $32.72 | $33.77 | $29.70 | 382,682 |
| 2016-06-30 | $31.70 | $32.95 | $31.36 | $32.93 | $28.97 | 535,469 |
| 2016-06-29 | $31.51 | $31.81 | $31.15 | $31.37 | $27.59 | 294,910 |
| 2016-06-28 | $30.97 | $31.32 | $30.46 | $30.84 | $27.13 | 364,294 |
| 2016-06-27 | $30.66 | $30.97 | $29.92 | $30.30 | $26.65 | 448,880 |
| 2016-06-24 | $32.66 | $32.84 | $31.04 | $31.19 | $27.44 | 551,951 |
| 2016-06-23 | $34.14 | $34.42 | $33.38 | $34.29 | $30.16 | 292,476 |
| 2016-06-22 | $34.00 | $34.68 | $32.87 | $33.19 | $29.19 | 272,006 |
| 2016-06-21 | $34.83 | $34.83 | $33.16 | $33.75 | $29.69 | 324,494 |
| 2016-06-20 | $34.49 | $35.55 | $34.49 | $34.87 | $30.67 | 297,457 |
| 2016-06-17 | $33.91 | $34.72 | $33.84 | $34.05 | $29.95 | 590,600 |
| 2016-06-16 | $33.06 | $33.81 | $32.46 | $33.75 | $29.69 | 226,839 |
| 2016-06-15 | $33.49 | $34.09 | $33.35 | $33.46 | $29.43 | 293,280 |
| 2016-06-14 | $33.03 | $33.49 | $32.70 | $32.97 | $29.00 | 243,395 |
| 2016-06-13 | $33.52 | $34.06 | $33.24 | $33.34 | $29.33 | 236,509 |
| 2016-06-10 | $33.52 | $34.11 | $33.23 | $33.53 | $29.49 | 268,619 |
| 2016-06-09 | $34.10 | $34.25 | $33.55 | $34.05 | $29.95 | 319,412 |
| 2016-06-08 | $34.61 | $35.31 | $34.30 | $34.63 | $30.46 | 319,601 |
| 2016-06-07 | $32.88 | $34.35 | $32.88 | $34.02 | $29.92 | 325,762 |
| 2016-06-06 | $32.80 | $33.65 | $32.80 | $33.56 | $29.52 | 264,392 |
| 2016-06-03 | $32.93 | $32.96 | $32.16 | $32.60 | $28.68 | 346,690 |
| 2016-06-02 | $31.83 | $32.53 | $31.71 | $32.51 | $28.60 | 194,657 |
| 2016-06-01 | $31.50 | $32.27 | $31.25 | $32.11 | $28.24 | 285,918 |
| 2016-05-31 | $32.05 | $32.76 | $31.78 | $32.04 | $28.18 | 306,866 |
| 2016-05-27 | $32.11 | $32.37 | $31.39 | $31.73 | $27.91 | 245,501 |
| 2016-05-26 | $32.59 | $32.97 | $31.73 | $32.15 | $28.28 | 257,606 |
| 2016-05-25 | $31.18 | $32.30 | $31.06 | $32.01 | $28.16 | 341,794 |
| 2016-05-24 | $30.74 | $31.49 | $30.44 | $30.92 | $27.20 | 408,864 |
| 2016-05-23 | $29.96 | $30.96 | $29.76 | $30.68 | $26.99 | 393,335 |
| 2016-05-20 | $30.20 | $30.34 | $29.83 | $30.04 | $26.42 | 343,984 |
| 2016-05-19 | $28.75 | $30.12 | $28.74 | $29.94 | $26.34 | 409,818 |
| 2016-05-18 | $30.13 | $31.01 | $28.97 | $29.22 | $25.70 | 556,519 |
| 2016-05-17 | $30.65 | $31.23 | $30.12 | $30.51 | $26.84 | 368,119 |
| 2016-05-16 | $31.13 | $31.76 | $30.45 | $30.56 | $26.88 | 333,038 |
| 2016-05-13 | $30.70 | $31.65 | $30.28 | $30.71 | $27.01 | 352,514 |
| 2016-05-12 | $31.34 | $31.53 | $30.28 | $30.84 | $27.13 | 424,583 |
| 2016-05-11 | $31.72 | $32.09 | $30.98 | $31.10 | $27.36 | 270,679 |
| 2016-05-10 | $30.88 | $31.64 | $30.49 | $31.61 | $27.80 | 390,657 |
| 2016-05-09 | $32.37 | $32.76 | $29.94 | $30.44 | $26.78 | 591,686 |
| 2016-05-06 | $32.56 | $33.94 | $32.35 | $33.34 | $29.33 | 307,499 |
| 2016-05-05 | $33.94 | $34.03 | $32.50 | $32.75 | $28.81 | 451,403 |
| 2016-05-04 | $32.92 | $34.14 | $32.92 | $33.37 | $29.35 | 396,078 |
| 2016-05-03 | $34.58 | $35.08 | $33.19 | $33.64 | $29.59 | 454,556 |
| 2016-05-02 | $35.51 | $35.94 | $34.45 | $35.61 | $31.32 | 416,998 |
| 2016-04-29 | $35.88 | $36.61 | $35.05 | $35.41 | $31.15 | 453,551 |
| 2016-04-28 | $36.27 | $37.36 | $35.61 | $35.88 | $31.40 | 396,870 |
| 2016-04-27 | $35.04 | $36.22 | $34.15 | $36.05 | $31.55 | 571,652 |
| 2016-04-26 | $35.72 | $36.28 | $32.44 | $35.02 | $30.65 | 1,236,826 |
| 2016-04-25 | $35.99 | $36.36 | $35.26 | $35.67 | $31.22 | 849,558 |
| 2016-04-22 | $36.73 | $37.19 | $35.95 | $36.23 | $31.71 | 712,242 |
| 2016-04-21 | $37.25 | $37.47 | $36.32 | $36.82 | $32.22 | 433,292 |
| 2016-04-20 | $37.50 | $37.99 | $37.21 | $37.29 | $32.64 | 396,650 |
| 2016-04-19 | $37.66 | $38.16 | $36.92 | $37.13 | $32.50 | 338,405 |
| 2016-04-18 | $36.14 | $37.41 | $36.06 | $37.05 | $32.43 | 414,284 |
| 2016-04-15 | $36.05 | $36.88 | $35.71 | $36.64 | $32.07 | 316,454 |
| 2016-04-14 | $35.81 | $36.40 | $35.30 | $36.27 | $31.74 | 340,936 |
| 2016-04-13 | $35.10 | $36.11 | $35.10 | $35.65 | $31.20 | 504,320 |
| 2016-04-12 | $34.95 | $35.22 | $34.04 | $34.14 | $29.88 | 551,562 |
| 2016-04-11 | $34.80 | $35.67 | $34.39 | $34.96 | $30.60 | 363,749 |
| 2016-04-08 | $33.15 | $34.82 | $32.93 | $34.21 | $29.94 | 399,904 |
| 2016-04-07 | $33.34 | $34.18 | $32.40 | $32.66 | $28.58 | 434,863 |
| 2016-04-06 | $33.65 | $34.22 | $32.67 | $33.63 | $29.43 | 309,552 |
| 2016-04-05 | $33.29 | $34.20 | $32.88 | $33.72 | $29.51 | 304,003 |
| 2016-04-04 | $34.72 | $35.13 | $33.54 | $33.62 | $29.42 | 276,167 |
| 2016-04-01 | $33.65 | $34.75 | $32.96 | $34.74 | $30.40 | 438,673 |
| 2016-03-31 | $35.03 | $35.27 | $34.15 | $34.23 | $29.96 | 356,026 |
| 2016-03-30 | $35.56 | $35.98 | $34.87 | $35.09 | $30.71 | 369,798 |
| 2016-03-29 | $34.02 | $35.40 | $33.38 | $35.11 | $30.73 | 531,545 |
| 2016-03-28 | $34.51 | $35.06 | $33.85 | $34.52 | $30.21 | 276,284 |
| 2016-03-24 | $33.37 | $34.44 | $32.23 | $34.42 | $30.12 | 393,914 |
| 2016-03-23 | $34.73 | $35.28 | $33.83 | $33.85 | $29.62 | 671,183 |
| 2016-03-22 | $35.02 | $35.54 | $34.72 | $35.22 | $30.82 | 676,346 |
| 2016-03-21 | $35.34 | $35.83 | $34.76 | $35.64 | $31.19 | 619,049 |
| 2016-03-18 | $35.01 | $36.18 | $34.78 | $35.65 | $31.20 | 1,758,180 |
| 2016-03-17 | $33.52 | $34.92 | $32.51 | $34.67 | $30.34 | 882,467 |
| 2016-03-16 | $31.91 | $33.25 | $31.07 | $33.20 | $29.06 | 404,476 |
| 2016-03-15 | $31.21 | $32.18 | $30.58 | $31.89 | $27.91 | 452,550 |
| 2016-03-14 | $32.04 | $32.34 | $31.10 | $31.90 | $27.92 | 332,195 |
| 2016-03-11 | $33.00 | $33.14 | $31.74 | $32.25 | $28.22 | 407,999 |
| 2016-03-10 | $31.40 | $32.78 | $30.96 | $32.62 | $28.55 | 466,769 |
| 2016-03-09 | $31.65 | $32.01 | $31.01 | $31.52 | $27.59 | 487,187 |
| 2016-03-08 | $33.99 | $34.00 | $31.34 | $31.47 | $27.54 | 641,481 |
| 2016-03-07 | $32.10 | $34.22 | $31.96 | $34.21 | $29.94 | 776,163 |
| 2016-03-04 | $32.09 | $32.21 | $30.78 | $31.71 | $27.75 | 713,325 |
| 2016-03-03 | $32.57 | $32.77 | $31.54 | $31.75 | $27.79 | 559,044 |
| 2016-03-02 | $30.07 | $32.37 | $29.71 | $32.31 | $28.28 | 756,019 |
| 2016-03-01 | $30.35 | $30.83 | $29.74 | $29.89 | $26.16 | 622,705 |
| 2016-02-29 | $29.03 | $29.95 | $28.85 | $29.72 | $26.01 | 1,000,392 |
| 2016-02-26 | $29.17 | $29.73 | $28.48 | $28.72 | $25.14 | 447,535 |
| 2016-02-25 | $28.42 | $28.89 | $27.82 | $28.83 | $25.23 | 528,756 |
| 2016-02-24 | $27.32 | $28.57 | $27.08 | $28.48 | $24.93 | 703,599 |
| 2016-02-23 | $28.50 | $28.78 | $27.73 | $27.86 | $24.38 | 739,230 |
| 2016-02-22 | $28.81 | $29.39 | $28.38 | $28.88 | $25.28 | 699,419 |
| 2016-02-19 | $28.22 | $28.65 | $27.40 | $28.19 | $24.67 | 677,721 |
| 2016-02-18 | $30.57 | $30.81 | $28.34 | $28.52 | $24.96 | 770,555 |
| 2016-02-17 | $30.32 | $32.06 | $30.30 | $30.52 | $26.71 | 903,737 |
| 2016-02-16 | $28.95 | $30.33 | $28.57 | $29.98 | $26.24 | 1,060,589 |
| 2016-02-12 | $26.41 | $29.51 | $26.41 | $28.59 | $25.02 | 1,135,606 |
| 2016-02-11 | $25.79 | $26.29 | $25.34 | $25.90 | $22.67 | 790,785 |
| 2016-02-10 | $26.98 | $27.23 | $26.03 | $26.06 | $22.81 | 656,117 |
| 2016-02-09 | $26.30 | $27.32 | $26.29 | $26.89 | $23.53 | 982,880 |
| 2016-02-08 | $27.87 | $28.12 | $26.37 | $26.87 | $23.52 | 790,405 |
| 2016-02-05 | $29.50 | $29.80 | $28.03 | $28.21 | $24.69 | 984,631 |
| 2016-02-04 | $27.29 | $31.66 | $27.29 | $29.73 | $25.85 | 1,745,445 |
| 2016-02-03 | $26.43 | $27.03 | $25.58 | $26.72 | $23.24 | 985,583 |
| 2016-02-02 | $26.11 | $26.29 | $25.65 | $26.01 | $22.62 | 548,772 |
| 2016-02-01 | $27.39 | $27.39 | $26.40 | $26.71 | $23.23 | 587,776 |
| 2016-01-29 | $25.85 | $27.82 | $25.85 | $27.76 | $24.14 | 847,858 |
| 2016-01-28 | $26.08 | $26.23 | $25.22 | $25.78 | $22.42 | 581,743 |
| 2016-01-27 | $25.97 | $26.63 | $25.10 | $25.52 | $22.19 | 795,222 |
| 2016-01-26 | $25.36 | $26.40 | $24.91 | $26.30 | $22.87 | 451,378 |
| 2016-01-25 | $25.35 | $25.81 | $25.07 | $25.16 | $21.88 | 555,242 |
| 2016-01-22 | $25.97 | $26.57 | $25.27 | $25.65 | $22.31 | 694,339 |
| 2016-01-21 | $25.26 | $25.84 | $24.96 | $25.34 | $22.04 | 668,874 |
| 2016-01-20 | $24.69 | $25.47 | $23.99 | $25.16 | $21.88 | 726,492 |
| 2016-01-19 | $25.74 | $25.90 | $24.70 | $25.16 | $21.88 | 614,101 |
| 2016-01-15 | $25.09 | $25.48 | $24.68 | $25.25 | $21.96 | 1,197,919 |
| 2016-01-14 | $25.51 | $26.23 | $25.24 | $25.98 | $22.59 | 461,316 |
| 2016-01-13 | $25.87 | $26.18 | $24.75 | $25.17 | $21.89 | 1,252,307 |
| 2016-01-12 | $26.00 | $26.03 | $24.95 | $25.60 | $22.26 | 608,824 |
| 2016-01-11 | $27.62 | $27.68 | $25.57 | $25.67 | $22.32 | 1,047,346 |
| 2016-01-08 | $28.05 | $28.36 | $27.21 | $27.27 | $23.71 | 598,301 |
| 2016-01-07 | $28.35 | $28.74 | $27.30 | $27.84 | $24.21 | 1,231,500 |
| 2016-01-06 | $29.04 | $29.39 | $28.75 | $29.16 | $25.36 | 577,779 |
| 2016-01-05 | $29.53 | $29.65 | $28.69 | $29.36 | $25.53 | 827,178 |
| 2016-01-04 | $29.82 | $30.13 | $29.26 | $29.33 | $25.51 | 701,312 |
| 2015-12-31 | $30.76 | $31.13 | $30.25 | $30.27 | $26.32 | 377,502 |
| 2015-12-30 | $30.48 | $31.17 | $30.36 | $30.82 | $26.80 | 370,841 |
| 2015-12-29 | $31.23 | $31.41 | $30.52 | $30.93 | $26.90 | 389,192 |
| 2015-12-28 | $30.61 | $31.07 | $29.88 | $30.89 | $26.86 | 518,085 |
| 2015-12-24 | $31.24 | $31.34 | $30.80 | $31.00 | $26.96 | 364,938 |
| 2015-12-23 | $30.79 | $31.77 | $30.18 | $31.09 | $27.04 | 542,693 |
| 2015-12-22 | $29.15 | $30.49 | $28.92 | $30.27 | $26.32 | 509,799 |
| 2015-12-21 | $28.51 | $29.12 | $28.17 | $29.03 | $25.25 | 480,858 |
| 2015-12-18 | $27.93 | $28.79 | $27.74 | $28.37 | $24.67 | 893,327 |
| 2015-12-17 | $28.26 | $28.28 | $27.55 | $27.92 | $24.28 | 579,728 |
| 2015-12-16 | $29.06 | $29.25 | $27.80 | $28.34 | $24.65 | 853,109 |
| 2015-12-15 | $31.14 | $31.29 | $28.74 | $29.26 | $25.45 | 814,187 |
| 2015-12-14 | $31.56 | $32.06 | $30.80 | $30.88 | $26.85 | 621,555 |
| 2015-12-11 | $33.42 | $33.42 | $31.54 | $31.58 | $27.46 | 460,005 |
| 2015-12-10 | $33.49 | $34.98 | $33.49 | $34.48 | $29.98 | 756,433 |
| 2015-12-09 | $33.98 | $34.65 | $33.36 | $33.50 | $29.13 | 409,282 |
| 2015-12-08 | $33.38 | $34.00 | $33.14 | $33.42 | $29.06 | 280,574 |
| 2015-12-07 | $35.05 | $35.05 | $33.82 | $34.05 | $29.61 | 253,784 |
| 2015-12-04 | $35.59 | $35.91 | $35.00 | $35.47 | $30.85 | 215,749 |
| 2015-12-03 | $36.60 | $36.60 | $35.51 | $35.67 | $31.02 | 342,642 |
| 2015-12-02 | $36.22 | $36.75 | $36.15 | $36.24 | $31.52 | 371,051 |
| 2015-12-01 | $36.00 | $36.76 | $35.85 | $36.58 | $31.81 | 398,915 |
| 2015-11-30 | $35.45 | $36.57 | $34.93 | $35.94 | $31.25 | 416,314 |
| 2015-11-27 | $34.86 | $35.70 | $34.85 | $35.51 | $30.88 | 168,936 |
| 2015-11-25 | $35.05 | $35.42 | $34.65 | $35.09 | $30.52 | 296,081 |
| 2015-11-24 | $33.03 | $35.28 | $33.03 | $35.24 | $30.65 | 363,377 |
| 2015-11-23 | $32.98 | $33.73 | $32.84 | $33.12 | $28.80 | 309,951 |
| 2015-11-20 | $34.79 | $34.90 | $33.01 | $33.09 | $28.78 | 483,869 |
| 2015-11-19 | $35.07 | $35.62 | $34.34 | $34.54 | $30.04 | 353,887 |
| 2015-11-18 | $34.15 | $35.29 | $33.93 | $35.14 | $30.56 | 440,632 |
| 2015-11-17 | $34.40 | $34.56 | $33.52 | $33.77 | $29.37 | 408,512 |
| 2015-11-16 | $33.62 | $34.71 | $33.55 | $34.43 | $29.94 | 311,004 |
| 2015-11-13 | $32.86 | $34.39 | $32.85 | $33.73 | $29.33 | 326,694 |
| 2015-11-12 | $33.23 | $33.23 | $32.61 | $32.77 | $28.50 | 336,317 |
| 2015-11-11 | $34.06 | $34.18 | $33.33 | $33.80 | $29.39 | 317,773 |
| 2015-11-10 | $33.35 | $33.99 | $33.21 | $33.99 | $29.56 | 329,811 |
| 2015-11-09 | $33.79 | $33.99 | $32.86 | $33.42 | $29.06 | 288,251 |
| 2015-11-06 | $33.26 | $34.07 | $32.77 | $34.04 | $29.60 | 232,105 |
| 2015-11-05 | $33.84 | $34.18 | $33.13 | $33.68 | $29.29 | 186,604 |
| 2015-11-04 | $34.65 | $34.79 | $33.67 | $34.07 | $29.63 | 281,824 |
| 2015-11-03 | $34.23 | $35.33 | $34.23 | $34.67 | $30.15 | 443,928 |
| 2015-11-02 | $33.15 | $34.70 | $33.07 | $34.50 | $30.00 | 419,053 |
| 2015-10-30 | $33.30 | $33.66 | $32.68 | $33.31 | $28.97 | 294,880 |
| 2015-10-29 | $32.82 | $33.67 | $32.82 | $33.11 | $28.79 | 494,684 |
| 2015-10-28 | $31.63 | $33.47 | $31.23 | $33.23 | $28.90 | 512,120 |
| 2015-10-27 | $30.80 | $31.96 | $30.69 | $31.69 | $27.56 | 766,629 |
| 2015-10-26 | $32.41 | $32.42 | $30.89 | $31.14 | $27.08 | 528,738 |
| 2015-10-23 | $33.55 | $33.55 | $32.19 | $32.39 | $28.17 | 488,184 |
| 2015-10-22 | $30.02 | $33.77 | $30.02 | $33.14 | $28.66 | 1,284,001 |
| 2015-10-21 | $30.41 | $30.76 | $29.57 | $29.76 | $25.74 | 679,134 |
| 2015-10-20 | $31.06 | $31.34 | $30.26 | $30.43 | $26.32 | 684,939 |
| 2015-10-19 | $35.16 | $35.21 | $30.83 | $31.30 | $27.07 | 1,776,289 |
| 2015-10-16 | $35.91 | $37.18 | $34.66 | $35.65 | $30.83 | 688,404 |
| 2015-10-15 | $34.87 | $36.00 | $34.60 | $35.93 | $31.07 | 401,064 |
| 2015-10-14 | $35.05 | $35.45 | $34.64 | $34.96 | $30.23 | 633,615 |
| 2015-10-13 | $34.07 | $35.27 | $33.81 | $34.76 | $30.06 | 455,032 |
| 2015-10-12 | $35.42 | $35.42 | $34.48 | $34.65 | $29.97 | 189,537 |
| 2015-10-09 | $35.42 | $36.02 | $35.19 | $35.30 | $30.53 | 475,054 |
| 2015-10-08 | $34.01 | $35.28 | $33.86 | $35.04 | $30.30 | 465,805 |
| 2015-10-07 | $33.92 | $34.65 | $33.41 | $34.18 | $29.56 | 577,332 |
| 2015-10-06 | $32.80 | $33.95 | $32.72 | $33.36 | $28.85 | 480,010 |
| 2015-10-05 | $31.59 | $33.08 | $31.33 | $32.85 | $28.41 | 466,807 |
| 2015-10-02 | $29.64 | $31.28 | $29.55 | $31.11 | $26.90 | 499,915 |
| 2015-10-01 | $30.05 | $30.50 | $29.25 | $29.84 | $25.81 | 484,988 |
| 2015-09-30 | $30.16 | $30.24 | $29.30 | $29.77 | $25.75 | 476,497 |
| 2015-09-29 | $29.54 | $29.75 | $29.33 | $29.60 | $25.60 | 567,892 |
| 2015-09-28 | $29.52 | $29.84 | $29.18 | $29.34 | $25.37 | 570,819 |
| 2015-09-25 | $30.74 | $30.75 | $29.77 | $29.82 | $25.79 | 381,445 |
| 2015-09-24 | $30.01 | $30.81 | $29.78 | $30.54 | $26.41 | 685,277 |
| 2015-09-23 | $31.83 | $32.03 | $30.26 | $30.39 | $26.28 | 548,240 |
| 2015-09-22 | $31.95 | $32.54 | $31.20 | $31.52 | $27.26 | 972,738 |
| 2015-09-21 | $33.00 | $33.36 | $32.34 | $32.53 | $28.13 | 533,862 |
| 2015-09-18 | $33.76 | $33.89 | $32.63 | $32.74 | $28.31 | 916,486 |
| 2015-09-17 | $34.57 | $34.95 | $33.77 | $34.19 | $29.57 | 493,439 |
| 2015-09-16 | $34.44 | $35.21 | $34.19 | $34.52 | $29.85 | 467,785 |
| 2015-09-15 | $33.66 | $34.44 | $33.46 | $34.27 | $29.64 | 428,950 |
| 2015-09-14 | $34.33 | $34.51 | $32.80 | $33.65 | $29.10 | 399,797 |
| 2015-09-11 | $34.50 | $34.71 | $33.92 | $34.42 | $29.77 | 246,058 |
| 2015-09-10 | $34.69 | $34.95 | $33.97 | $34.59 | $29.91 | 414,055 |
| 2015-09-09 | $36.57 | $36.57 | $34.12 | $34.64 | $29.96 | 668,452 |
| 2015-09-08 | $36.32 | $36.59 | $35.38 | $35.78 | $30.94 | 654,436 |
| 2015-09-04 | $36.50 | $36.85 | $35.56 | $35.58 | $30.77 | 547,444 |
| 2015-09-03 | $36.98 | $37.76 | $36.50 | $37.16 | $32.14 | 695,120 |
| 2015-09-02 | $38.55 | $38.55 | $37.24 | $38.42 | $33.07 | 359,080 |
| 2015-09-01 | $38.31 | $38.69 | $37.30 | $37.52 | $32.29 | 366,967 |
| 2015-08-31 | $38.03 | $39.36 | $37.85 | $39.00 | $33.57 | 309,813 |
| 2015-08-28 | $37.67 | $39.35 | $37.52 | $38.47 | $33.11 | 440,269 |
| 2015-08-27 | $35.77 | $38.03 | $35.40 | $37.78 | $32.52 | 615,082 |
| 2015-08-26 | $35.31 | $35.37 | $34.36 | $35.07 | $30.18 | 474,667 |
| 2015-08-25 | $37.09 | $37.20 | $34.55 | $34.58 | $29.76 | 576,015 |
| 2015-08-24 | $37.16 | $38.16 | $35.30 | $36.07 | $31.04 | 626,934 |
| 2015-08-21 | $36.80 | $37.74 | $36.52 | $36.78 | $31.65 | 432,848 |
| 2015-08-20 | $38.52 | $38.73 | $37.69 | $37.69 | $32.44 | 284,161 |
| 2015-08-19 | $38.08 | $38.89 | $37.41 | $38.30 | $32.96 | 339,368 |
| 2015-08-18 | $38.86 | $39.25 | $38.34 | $38.55 | $33.18 | 251,683 |
| 2015-08-17 | $38.77 | $39.19 | $38.46 | $39.17 | $33.71 | 335,973 |
| 2015-08-14 | $38.41 | $39.69 | $38.16 | $39.08 | $33.63 | 331,679 |
| 2015-08-13 | $38.89 | $39.19 | $37.84 | $38.40 | $33.05 | 264,797 |
| 2015-08-12 | $38.75 | $39.27 | $37.84 | $39.11 | $33.66 | 371,940 |
| 2015-08-11 | $39.25 | $39.61 | $38.10 | $38.91 | $33.49 | 310,273 |
| 2015-08-10 | $38.44 | $40.28 | $38.03 | $40.06 | $34.48 | 421,257 |
| 2015-08-07 | $37.98 | $39.03 | $37.58 | $37.99 | $32.70 | 485,759 |
| 2015-08-06 | $37.13 | $38.45 | $36.52 | $38.28 | $32.95 | 322,978 |
| 2015-08-05 | $37.42 | $37.97 | $36.77 | $37.12 | $31.95 | 385,620 |
| 2015-08-04 | $37.13 | $37.48 | $36.49 | $36.75 | $31.63 | 312,975 |
| 2015-08-03 | $37.41 | $37.41 | $36.46 | $36.82 | $31.69 | 354,062 |
| 2015-07-31 | $38.14 | $38.44 | $37.47 | $37.54 | $32.31 | 599,525 |
| 2015-07-30 | $38.00 | $38.79 | $37.53 | $38.15 | $32.83 | 870,787 |
| 2015-07-29 | $36.64 | $37.99 | $36.61 | $37.80 | $32.53 | 445,847 |