CSW Industrials Inc (CSWI) Exchange: NASDAQ
Data as of July 1, 2022
$104.84 ($1.81) 1.76%
CSW Industrials Inc - Daily Information
Click for more stock information on CSW Industrials Inc.| Daily Information | Data |
|---|---|
| Date | July 1, 2022 |
| Open | $102.41 |
| Previous Close | $104.84 |
| High | $105.25 |
| Low | $102.22 |
| Adjusted Open | $102.41 |
| Previous Adjusted Close | $104.84 |
| Adjusted High | $105.25 |
| Adjusted Low | $102.22 |
Invest in CSW Industrials Inc (CSWI)
Key People CSW Industrials Inc
| Employee | Position |
|---|---|
| Joseph B. Armes | Chairman, President & Chief Executive Officer |
| James E. Perry | Chief Financial Officer & Executive Vice President |
| Mark Nathan Bass | VP & General Manager-Specialty Chemicals |
| Don Sullivan | EVP & General Manager-Industrial Products |
| Adrianne Griffin | Treasurer & Vice President-Investor Relations |
| Luke E. Alverson | Secretary, Senior Vice President & General Counsel |
| Debra L. von Storch | Independent Director |
| Michael R. Gambrell | Independent Director |
| Linda A. Livingstone | Independent Director |
| Robert M. Swartz | Lead Independent Director |
| Kent Sweezey | Independent Director |
| Terry L. Johnston | Independent Director |
Company Profile CSW Industrials Inc
Exchange: NASDAQ
IPO Date: Oct. 1, 2015
Employees: 2,300
Sector: Industrials
Industry: Specialty Industrial Machinery
Website: CSW Industrials Inc Website
Address: 5420 Lyndon B. Johnson Freeway, Dallas, TX, United States, 75240
Historical Stock Data for CSW Industrials Inc (CSWI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | $102.41 | $105.25 | $102.22 | $104.84 | $104.84 | 42,574 |
| 2022-06-30 | $99.99 | $103.74 | $99.19 | $103.03 | $103.03 | 51,357 |
| 2022-06-29 | $100.94 | $101.81 | $100.03 | $101.20 | $101.20 | 44,165 |
| 2022-06-28 | $102.55 | $103.47 | $100.87 | $101.14 | $101.14 | 43,434 |
| 2022-06-27 | $102.22 | $104.02 | $101.34 | $102.61 | $102.61 | 40,330 |
| 2022-06-24 | $99.03 | $101.39 | $97.21 | $101.38 | $101.38 | 151,130 |
| 2022-06-23 | $97.51 | $99.91 | $97.04 | $98.94 | $98.94 | 46,986 |
| 2022-06-22 | $97.34 | $98.59 | $96.03 | $97.51 | $97.51 | 53,408 |
| 2022-06-21 | $97.76 | $100.16 | $96.26 | $98.36 | $98.36 | 50,597 |
| 2022-06-17 | $98.39 | $99.29 | $96.50 | $97.18 | $97.18 | 75,092 |
| 2022-06-16 | $102.02 | $102.25 | $97.31 | $97.81 | $97.81 | 68,991 |
| 2022-06-15 | $103.42 | $105.18 | $101.48 | $103.35 | $103.35 | 49,590 |
| 2022-06-14 | $104.48 | $104.52 | $102.82 | $103.12 | $103.12 | 50,741 |
| 2022-06-13 | $105.64 | $106.05 | $103.69 | $104.48 | $104.48 | 48,358 |
| 2022-06-10 | $108.67 | $109.03 | $106.35 | $106.73 | $106.73 | 36,021 |
| 2022-06-09 | $110.42 | $111.39 | $109.82 | $110.18 | $110.18 | 36,509 |
| 2022-06-08 | $111.01 | $112.44 | $109.67 | $109.71 | $109.71 | 38,407 |
| 2022-06-07 | $110.47 | $112.16 | $109.68 | $111.74 | $111.74 | 39,880 |
| 2022-06-06 | $110.82 | $111.43 | $109.58 | $111.25 | $111.25 | 32,166 |
| 2022-06-03 | $111.55 | $112.02 | $109.83 | $109.89 | $109.89 | 29,357 |
| 2022-06-02 | $108.40 | $112.28 | $108.40 | $112.08 | $112.08 | 36,975 |
| 2022-06-01 | $106.84 | $109.72 | $106.19 | $107.83 | $107.83 | 70,736 |
| 2022-05-31 | $107.68 | $107.68 | $105.36 | $106.12 | $106.12 | 72,473 |
| 2022-05-27 | $106.58 | $109.16 | $106.58 | $107.87 | $107.87 | 63,346 |
| 2022-05-26 | $105.79 | $107.20 | $105.79 | $105.85 | $105.85 | 52,068 |
| 2022-05-25 | $104.32 | $106.22 | $104.32 | $105.11 | $105.11 | 55,220 |
| 2022-05-24 | $104.45 | $106.34 | $103.45 | $105.25 | $105.25 | 65,393 |
| 2022-05-23 | $105.76 | $106.50 | $104.44 | $105.26 | $105.26 | 52,694 |
| 2022-05-20 | $105.21 | $106.36 | $102.37 | $105.68 | $105.68 | 40,938 |
| 2022-05-19 | $104.06 | $105.36 | $102.43 | $104.19 | $104.19 | 47,964 |
| 2022-05-18 | $105.86 | $107.81 | $102.97 | $104.83 | $104.83 | 53,725 |
| 2022-05-17 | $106.84 | $108.14 | $105.66 | $107.72 | $107.72 | 24,430 |
| 2022-05-16 | $106.10 | $107.59 | $104.22 | $105.42 | $105.42 | 24,350 |
| 2022-05-13 | $106.36 | $107.75 | $105.49 | $106.11 | $106.11 | 41,502 |
| 2022-05-12 | $102.85 | $105.52 | $102.69 | $105.36 | $105.36 | 36,156 |
| 2022-05-11 | $104.02 | $105.99 | $102.39 | $102.85 | $102.85 | 33,626 |
| 2022-05-10 | $107.42 | $107.90 | $102.77 | $103.83 | $103.83 | 54,852 |
| 2022-05-09 | $104.90 | $107.57 | $103.60 | $106.02 | $106.02 | 31,497 |
| 2022-05-06 | $105.36 | $106.43 | $102.66 | $105.40 | $105.40 | 36,720 |
| 2022-05-05 | $108.92 | $109.65 | $104.99 | $105.97 | $105.97 | 35,170 |
| 2022-05-04 | $106.76 | $109.81 | $105.55 | $109.63 | $109.63 | 32,529 |
| 2022-05-03 | $104.91 | $107.46 | $104.54 | $106.14 | $106.14 | 27,010 |
| 2022-05-02 | $105.11 | $107.12 | $104.44 | $105.53 | $105.53 | 31,211 |
| 2022-04-29 | $107.43 | $107.74 | $104.98 | $105.51 | $105.51 | 36,552 |
| 2022-04-28 | $106.67 | $107.97 | $105.48 | $107.21 | $107.21 | 47,085 |
| 2022-04-27 | $107.78 | $107.82 | $105.73 | $105.97 | $105.80 | 31,070 |
| 2022-04-26 | $110.03 | $110.73 | $106.94 | $107.40 | $107.23 | 41,252 |
| 2022-04-25 | $109.87 | $110.74 | $107.81 | $110.62 | $110.44 | 31,537 |
| 2022-04-22 | $112.56 | $113.09 | $110.00 | $110.45 | $110.28 | 34,860 |
| 2022-04-21 | $113.57 | $114.08 | $113.00 | $113.31 | $113.13 | 30,675 |
| 2022-04-20 | $112.00 | $114.73 | $112.00 | $112.85 | $112.67 | 41,384 |
| 2022-04-19 | $109.27 | $111.69 | $109.27 | $111.35 | $111.17 | 31,095 |
| 2022-04-18 | $109.25 | $110.11 | $107.96 | $108.91 | $108.74 | 30,327 |
| 2022-04-14 | $110.21 | $110.77 | $108.77 | $109.71 | $109.54 | 41,026 |
| 2022-04-13 | $109.02 | $109.67 | $108.04 | $109.46 | $109.29 | 30,721 |
| 2022-04-12 | $109.04 | $110.38 | $107.82 | $108.34 | $108.17 | 32,996 |
| 2022-04-11 | $108.10 | $109.76 | $107.55 | $107.87 | $107.70 | 27,439 |
| 2022-04-08 | $111.26 | $111.56 | $108.50 | $108.78 | $108.61 | 29,405 |
| 2022-04-07 | $111.30 | $111.87 | $109.14 | $111.00 | $110.82 | 35,385 |
| 2022-04-06 | $110.67 | $112.38 | $110.62 | $111.03 | $110.85 | 27,763 |
| 2022-04-05 | $114.73 | $115.23 | $109.70 | $111.40 | $111.22 | 72,401 |
| 2022-04-04 | $114.63 | $115.20 | $110.89 | $114.55 | $114.37 | 55,771 |
| 2022-04-01 | $117.56 | $118.02 | $113.86 | $114.28 | $114.10 | 71,514 |
| 2022-03-31 | $118.66 | $119.30 | $117.06 | $117.59 | $117.40 | 61,408 |
| 2022-03-30 | $118.22 | $119.76 | $117.30 | $119.07 | $118.88 | 31,365 |
| 2022-03-29 | $115.29 | $117.92 | $115.29 | $117.80 | $117.61 | 52,101 |
| 2022-03-28 | $115.99 | $116.64 | $113.74 | $115.27 | $115.09 | 35,220 |
| 2022-03-25 | $116.03 | $117.75 | $115.36 | $115.76 | $115.58 | 53,524 |
| 2022-03-24 | $114.86 | $116.90 | $114.86 | $115.53 | $115.35 | 48,239 |
| 2022-03-23 | $118.93 | $119.53 | $117.26 | $117.26 | $117.07 | 22,651 |
| 2022-03-22 | $119.19 | $121.12 | $118.44 | $119.23 | $119.04 | 17,330 |
| 2022-03-21 | $117.80 | $120.39 | $117.47 | $118.97 | $118.78 | 31,225 |
| 2022-03-18 | $118.57 | $118.93 | $116.06 | $117.50 | $117.31 | 69,065 |
| 2022-03-17 | $115.77 | $118.08 | $115.52 | $117.34 | $117.15 | 25,605 |
| 2022-03-16 | $118.29 | $118.84 | $115.73 | $116.34 | $116.16 | 49,472 |
| 2022-03-15 | $119.04 | $119.47 | $116.93 | $117.75 | $117.56 | 35,624 |
| 2022-03-14 | $121.48 | $121.91 | $117.98 | $118.26 | $118.07 | 42,505 |
| 2022-03-11 | $124.40 | $124.40 | $121.52 | $121.52 | $121.33 | 20,028 |
| 2022-03-10 | $122.00 | $124.16 | $121.50 | $123.63 | $123.43 | 35,614 |
| 2022-03-09 | $123.41 | $124.64 | $122.13 | $123.33 | $123.13 | 30,418 |
| 2022-03-08 | $122.58 | $124.79 | $121.10 | $121.96 | $121.77 | 55,584 |
| 2022-03-07 | $119.53 | $123.50 | $119.53 | $123.06 | $122.87 | 65,203 |
| 2022-03-04 | $118.30 | $119.55 | $117.16 | $119.45 | $119.26 | 34,630 |
| 2022-03-03 | $122.00 | $122.26 | $116.43 | $118.87 | $118.68 | 101,518 |
| 2022-03-02 | $119.78 | $123.78 | $119.78 | $122.74 | $122.55 | 56,682 |
| 2022-03-01 | $121.26 | $121.26 | $118.74 | $119.34 | $119.15 | 83,458 |
| 2022-02-28 | $116.87 | $120.72 | $116.42 | $120.33 | $120.14 | 74,774 |
| 2022-02-25 | $116.16 | $118.83 | $115.72 | $117.82 | $117.63 | 36,097 |
| 2022-02-24 | $113.96 | $116.36 | $112.86 | $116.28 | $116.10 | 61,326 |
| 2022-02-23 | $115.26 | $116.16 | $114.66 | $115.10 | $114.92 | 57,054 |
| 2022-02-22 | $115.27 | $115.69 | $113.85 | $114.67 | $114.49 | 48,570 |
| 2022-02-18 | $114.18 | $116.06 | $114.18 | $114.51 | $114.33 | 42,357 |
| 2022-02-17 | $115.33 | $116.05 | $113.88 | $114.71 | $114.53 | 34,135 |
| 2022-02-16 | $115.02 | $116.28 | $114.89 | $115.56 | $115.38 | 59,272 |
| 2022-02-15 | $115.75 | $117.24 | $114.71 | $115.18 | $115.00 | 45,417 |
| 2022-02-14 | $113.77 | $115.81 | $113.77 | $115.30 | $115.12 | 46,602 |
| 2022-02-11 | $113.57 | $116.16 | $112.39 | $113.73 | $113.55 | 51,573 |
| 2022-02-10 | $114.19 | $116.61 | $113.12 | $113.42 | $113.24 | 52,772 |
| 2022-02-09 | $116.49 | $116.51 | $114.94 | $115.80 | $115.62 | 38,811 |
| 2022-02-08 | $113.73 | $115.61 | $111.41 | $115.23 | $115.05 | 44,672 |
| 2022-02-07 | $112.69 | $114.46 | $112.69 | $112.95 | $112.77 | 56,905 |
| 2022-02-04 | $113.01 | $115.61 | $109.83 | $113.26 | $113.08 | 83,940 |
| 2022-02-03 | $112.31 | $117.52 | $111.30 | $113.01 | $112.83 | 94,188 |
| 2022-02-02 | $112.56 | $113.50 | $110.13 | $112.31 | $112.13 | 89,582 |
| 2022-02-01 | $112.10 | $113.07 | $109.05 | $112.82 | $112.64 | 78,495 |
| 2022-01-31 | $110.00 | $113.17 | $109.86 | $111.00 | $110.82 | 122,754 |
| 2022-01-28 | $110.19 | $110.55 | $107.14 | $110.55 | $110.37 | 58,539 |
| 2022-01-27 | $112.56 | $115.71 | $110.11 | $110.87 | $110.54 | 38,435 |
| 2022-01-26 | $115.63 | $117.23 | $110.77 | $112.29 | $111.96 | 37,610 |
| 2022-01-25 | $117.46 | $117.71 | $114.44 | $115.10 | $114.76 | 41,928 |
| 2022-01-24 | $113.50 | $118.88 | $113.00 | $118.29 | $117.94 | 53,873 |
| 2022-01-21 | $114.99 | $117.97 | $114.73 | $114.95 | $114.61 | 70,419 |
| 2022-01-20 | $118.21 | $120.01 | $115.41 | $115.73 | $115.39 | 33,134 |
| 2022-01-19 | $118.98 | $120.96 | $117.86 | $118.43 | $118.08 | 28,842 |
| 2022-01-18 | $119.26 | $120.29 | $118.23 | $119.13 | $118.78 | 45,911 |
| 2022-01-14 | $121.73 | $122.50 | $120.24 | $120.52 | $120.17 | 43,968 |
| 2022-01-13 | $122.61 | $124.59 | $122.58 | $122.93 | $122.57 | 33,896 |
| 2022-01-12 | $122.85 | $123.75 | $121.09 | $122.62 | $122.26 | 41,813 |
| 2022-01-11 | $122.10 | $123.41 | $120.63 | $122.75 | $122.39 | 41,341 |
| 2022-01-10 | $122.18 | $122.18 | $119.02 | $121.29 | $120.93 | 43,058 |
| 2022-01-07 | $126.00 | $126.31 | $121.98 | $122.54 | $122.18 | 50,137 |
| 2022-01-06 | $124.97 | $126.08 | $123.41 | $125.56 | $125.19 | 33,642 |
| 2022-01-05 | $126.04 | $128.13 | $123.57 | $124.05 | $123.69 | 41,973 |
| 2022-01-04 | $122.55 | $126.20 | $120.77 | $125.68 | $125.31 | 32,511 |
| 2022-01-03 | $120.85 | $125.33 | $120.41 | $122.42 | $122.06 | 43,234 |
| 2021-12-31 | $118.67 | $123.68 | $118.67 | $120.86 | $120.51 | 23,110 |
| 2021-12-30 | $118.81 | $120.05 | $118.16 | $119.27 | $118.92 | 29,161 |
| 2021-12-29 | $118.99 | $119.77 | $118.64 | $119.23 | $118.88 | 13,374 |
| 2021-12-28 | $118.38 | $120.11 | $118.04 | $118.38 | $118.03 | 16,991 |
| 2021-12-27 | $116.59 | $119.55 | $116.59 | $118.89 | $118.54 | 16,816 |
| 2021-12-23 | $116.46 | $117.97 | $116.46 | $117.01 | $116.67 | 17,874 |
| 2021-12-22 | $114.76 | $116.46 | $111.86 | $116.38 | $116.04 | 20,119 |
| 2021-12-21 | $114.27 | $115.86 | $114.01 | $115.03 | $114.69 | 22,170 |
| 2021-12-20 | $114.92 | $115.04 | $110.93 | $112.46 | $112.13 | 49,037 |
| 2021-12-17 | $115.31 | $117.77 | $110.20 | $116.71 | $116.37 | 106,717 |
| 2021-12-16 | $117.54 | $118.31 | $114.77 | $115.47 | $115.13 | 37,784 |
| 2021-12-15 | $113.79 | $116.94 | $112.22 | $116.44 | $116.10 | 51,592 |
| 2021-12-14 | $115.56 | $116.43 | $112.70 | $113.77 | $113.44 | 67,893 |
| 2021-12-13 | $117.38 | $117.88 | $115.64 | $116.54 | $116.20 | 34,147 |
| 2021-12-10 | $118.97 | $118.97 | $115.98 | $118.15 | $117.80 | 27,128 |
| 2021-12-09 | $121.12 | $121.12 | $117.54 | $117.94 | $117.59 | 27,124 |
| 2021-12-08 | $123.07 | $124.54 | $121.36 | $121.94 | $121.58 | 19,584 |
| 2021-12-07 | $123.22 | $125.23 | $122.29 | $123.24 | $122.88 | 26,669 |
| 2021-12-06 | $124.01 | $124.40 | $120.95 | $121.59 | $121.23 | 42,356 |
| 2021-12-03 | $122.29 | $125.33 | $120.02 | $122.65 | $122.29 | 35,353 |
| 2021-12-02 | $120.00 | $122.70 | $120.00 | $122.36 | $122.00 | 46,932 |
| 2021-12-01 | $123.23 | $125.26 | $119.00 | $119.47 | $119.12 | 73,351 |
| 2021-11-30 | $125.15 | $128.25 | $120.03 | $120.20 | $119.85 | 70,276 |
| 2021-11-29 | $130.67 | $130.67 | $125.89 | $126.51 | $126.14 | 32,721 |
| 2021-11-26 | $132.57 | $135.44 | $127.86 | $129.07 | $128.69 | 30,071 |
| 2021-11-24 | $136.35 | $137.95 | $135.26 | $135.94 | $135.54 | 15,842 |
| 2021-11-23 | $137.06 | $137.53 | $135.30 | $136.61 | $136.21 | 20,636 |
| 2021-11-22 | $138.08 | $139.96 | $135.66 | $136.36 | $135.96 | 39,156 |
| 2021-11-19 | $141.17 | $141.19 | $137.66 | $138.01 | $137.60 | 39,378 |
| 2021-11-18 | $142.36 | $144.18 | $140.88 | $141.02 | $140.61 | 57,129 |
| 2021-11-17 | $142.31 | $144.20 | $141.06 | $142.89 | $142.47 | 30,949 |
| 2021-11-16 | $139.70 | $143.27 | $139.18 | $142.23 | $141.81 | 32,174 |
| 2021-11-15 | $143.24 | $143.24 | $139.18 | $141.07 | $140.66 | 31,181 |
| 2021-11-12 | $143.32 | $144.53 | $141.72 | $142.49 | $142.07 | 19,552 |
| 2021-11-11 | $143.60 | $144.38 | $139.13 | $142.59 | $142.17 | 44,234 |
| 2021-11-10 | $140.24 | $142.50 | $139.68 | $141.33 | $140.92 | 19,162 |
| 2021-11-09 | $141.58 | $141.64 | $139.71 | $140.84 | $140.43 | 28,225 |
| 2021-11-08 | $140.28 | $144.53 | $136.54 | $141.09 | $140.68 | 39,290 |
| 2021-11-05 | $135.12 | $140.24 | $133.30 | $139.40 | $138.99 | 74,223 |
| 2021-11-04 | $136.78 | $140.14 | $133.89 | $134.41 | $134.02 | 52,097 |
| 2021-11-03 | $138.95 | $138.95 | $127.44 | $136.72 | $136.32 | 56,595 |
| 2021-11-02 | $143.64 | $145.50 | $142.53 | $144.01 | $143.59 | 32,751 |
| 2021-11-01 | $138.84 | $143.60 | $138.40 | $143.30 | $142.88 | 35,839 |
| 2021-10-29 | $137.98 | $140.14 | $137.97 | $138.62 | $138.21 | 32,237 |
| 2021-10-28 | $135.62 | $139.26 | $135.61 | $138.42 | $138.01 | 32,129 |
| 2021-10-27 | $137.33 | $138.92 | $135.31 | $135.33 | $134.79 | 26,563 |
| 2021-10-26 | $136.01 | $137.81 | $136.00 | $137.33 | $136.78 | 30,713 |
| 2021-10-25 | $136.78 | $137.97 | $135.87 | $136.17 | $135.62 | 25,622 |
| 2021-10-22 | $136.04 | $137.67 | $135.12 | $136.49 | $135.94 | 22,690 |
| 2021-10-21 | $136.36 | $136.76 | $134.80 | $136.30 | $135.75 | 24,996 |
| 2021-10-20 | $135.56 | $135.83 | $133.23 | $134.41 | $133.87 | 16,988 |
| 2021-10-19 | $138.68 | $139.25 | $135.15 | $135.15 | $134.61 | 34,125 |
| 2021-10-18 | $136.61 | $139.99 | $136.61 | $138.47 | $137.91 | 23,564 |
| 2021-10-15 | $139.88 | $143.00 | $137.04 | $137.16 | $136.61 | 44,534 |
| 2021-10-14 | $134.07 | $137.63 | $134.07 | $137.63 | $137.08 | 32,516 |
| 2021-10-13 | $132.15 | $133.68 | $131.58 | $132.43 | $131.90 | 15,540 |
| 2021-10-12 | $133.90 | $133.90 | $130.47 | $132.80 | $132.27 | 19,956 |
| 2021-10-11 | $135.91 | $137.25 | $132.25 | $132.80 | $132.27 | 23,016 |
| 2021-10-08 | $135.83 | $137.23 | $134.49 | $136.23 | $135.68 | 17,165 |
| 2021-10-07 | $133.71 | $136.69 | $133.71 | $135.49 | $134.95 | 51,236 |
| 2021-10-06 | $131.02 | $133.04 | $130.44 | $132.82 | $132.29 | 33,568 |
| 2021-10-05 | $133.00 | $134.44 | $131.53 | $132.67 | $132.14 | 40,897 |
| 2021-10-04 | $130.76 | $132.57 | $127.96 | $131.96 | $131.43 | 33,929 |
| 2021-10-01 | $128.68 | $131.00 | $127.05 | $130.75 | $130.22 | 36,005 |
| 2021-09-30 | $129.59 | $129.97 | $127.41 | $127.70 | $127.19 | 42,728 |
| 2021-09-29 | $127.05 | $129.13 | $126.67 | $128.70 | $128.18 | 16,589 |
| 2021-09-28 | $128.67 | $129.00 | $126.10 | $128.02 | $127.51 | 33,060 |
| 2021-09-27 | $125.26 | $129.93 | $124.90 | $128.58 | $128.06 | 64,000 |
| 2021-09-24 | $124.63 | $126.28 | $124.59 | $125.52 | $125.02 | 21,716 |
| 2021-09-23 | $124.35 | $126.19 | $124.21 | $125.05 | $124.55 | 24,465 |
| 2021-09-22 | $121.98 | $124.70 | $120.27 | $123.89 | $123.39 | 32,500 |
| 2021-09-21 | $122.11 | $122.11 | $119.57 | $121.22 | $120.73 | 32,132 |
| 2021-09-20 | $118.99 | $122.16 | $118.99 | $121.96 | $121.47 | 51,509 |
| 2021-09-17 | $127.49 | $127.49 | $122.06 | $122.06 | $121.57 | 225,406 |
| 2021-09-16 | $127.94 | $128.22 | $125.95 | $126.90 | $126.39 | 26,522 |
| 2021-09-15 | $125.43 | $128.21 | $124.22 | $127.84 | $127.33 | 37,409 |
| 2021-09-14 | $128.04 | $128.40 | $124.63 | $125.43 | $124.93 | 66,896 |
| 2021-09-13 | $130.68 | $130.68 | $126.94 | $127.25 | $126.74 | 27,949 |
| 2021-09-10 | $132.55 | $132.55 | $129.47 | $129.50 | $128.98 | 35,793 |
| 2021-09-09 | $130.67 | $133.15 | $130.41 | $131.45 | $130.92 | 34,035 |
| 2021-09-08 | $131.62 | $132.23 | $130.28 | $130.39 | $129.87 | 31,282 |
| 2021-09-07 | $130.45 | $132.79 | $129.92 | $131.82 | $131.29 | 37,626 |
| 2021-09-03 | $131.33 | $132.86 | $130.76 | $130.93 | $130.40 | 23,105 |
| 2021-09-02 | $129.95 | $132.56 | $129.95 | $132.00 | $131.47 | 30,762 |
| 2021-09-01 | $132.55 | $132.70 | $129.79 | $129.92 | $129.40 | 49,297 |
| 2021-08-31 | $134.69 | $134.69 | $132.46 | $132.79 | $132.26 | 55,145 |
| 2021-08-30 | $136.93 | $136.93 | $135.02 | $135.20 | $134.66 | 32,051 |
| 2021-08-27 | $132.05 | $137.46 | $131.81 | $137.04 | $136.49 | 57,150 |
| 2021-08-26 | $132.86 | $133.10 | $130.09 | $131.35 | $130.82 | 62,404 |
| 2021-08-25 | $133.28 | $134.00 | $132.10 | $133.32 | $132.78 | 39,438 |
| 2021-08-24 | $137.56 | $137.56 | $132.44 | $133.28 | $132.74 | 39,025 |
| 2021-08-23 | $131.80 | $135.48 | $131.80 | $134.25 | $133.71 | 55,231 |
| 2021-08-20 | $128.82 | $131.83 | $128.82 | $131.27 | $130.74 | 35,974 |
| 2021-08-19 | $127.63 | $129.64 | $127.49 | $129.12 | $128.60 | 24,663 |
| 2021-08-18 | $127.34 | $129.66 | $127.34 | $128.25 | $127.74 | 30,749 |
| 2021-08-17 | $128.84 | $130.71 | $123.73 | $127.22 | $126.71 | 23,558 |
| 2021-08-16 | $129.83 | $130.80 | $128.18 | $129.66 | $129.14 | 62,130 |
| 2021-08-13 | $132.09 | $132.76 | $128.55 | $129.85 | $129.33 | 29,521 |
| 2021-08-12 | $132.39 | $134.13 | $131.33 | $132.22 | $131.69 | 27,614 |
| 2021-08-11 | $133.29 | $133.79 | $130.10 | $132.14 | $131.61 | 56,182 |
| 2021-08-10 | $128.33 | $133.89 | $128.33 | $132.44 | $131.91 | 76,458 |
| 2021-08-09 | $128.47 | $128.59 | $125.89 | $128.06 | $127.55 | 45,007 |
| 2021-08-06 | $125.14 | $128.32 | $124.59 | $127.68 | $127.17 | 59,723 |
| 2021-08-05 | $120.87 | $124.04 | $120.39 | $123.54 | $123.04 | 29,312 |
| 2021-08-04 | $118.11 | $120.36 | $117.36 | $119.87 | $119.39 | 28,394 |
| 2021-08-03 | $117.59 | $119.78 | $117.59 | $119.58 | $119.10 | 38,797 |
| 2021-08-02 | $119.07 | $121.59 | $116.48 | $117.68 | $117.21 | 44,339 |
| 2021-07-30 | $117.10 | $118.56 | $117.10 | $118.29 | $117.82 | 27,416 |
| 2021-07-29 | $116.27 | $118.03 | $116.14 | $117.51 | $117.04 | 20,198 |
| 2021-07-28 | $114.60 | $115.99 | $113.93 | $115.34 | $114.88 | 20,601 |
| 2021-07-27 | $114.75 | $116.20 | $113.44 | $114.58 | $113.97 | 25,412 |
| 2021-07-26 | $116.71 | $116.71 | $114.67 | $115.33 | $114.72 | 14,452 |
| 2021-07-23 | $116.31 | $117.17 | $115.78 | $116.53 | $115.91 | 19,222 |
| 2021-07-22 | $116.79 | $116.79 | $115.44 | $115.69 | $115.08 | 25,359 |
| 2021-07-21 | $116.29 | $117.60 | $114.87 | $116.12 | $115.50 | 23,971 |
| 2021-07-20 | $112.14 | $117.14 | $112.14 | $115.75 | $115.14 | 66,101 |
| 2021-07-19 | $112.47 | $113.48 | $111.64 | $112.02 | $111.43 | 38,641 |
| 2021-07-16 | $114.61 | $115.79 | $113.65 | $114.51 | $113.90 | 71,017 |
| 2021-07-15 | $114.87 | $114.87 | $113.07 | $113.92 | $113.32 | 39,469 |
| 2021-07-14 | $116.68 | $116.68 | $115.05 | $115.22 | $114.61 | 36,383 |
| 2021-07-13 | $118.17 | $118.17 | $115.90 | $116.37 | $115.75 | 35,664 |
| 2021-07-12 | $118.30 | $119.34 | $117.25 | $118.83 | $118.20 | 23,401 |
| 2021-07-09 | $119.15 | $119.19 | $117.88 | $118.51 | $117.88 | 50,950 |
| 2021-07-08 | $117.83 | $119.44 | $117.12 | $117.83 | $117.20 | 32,545 |
| 2021-07-07 | $119.08 | $120.41 | $118.48 | $119.83 | $119.19 | 29,809 |
| 2021-07-06 | $118.92 | $119.38 | $116.75 | $118.82 | $118.19 | 46,004 |
| 2021-07-02 | $119.03 | $119.32 | $117.51 | $119.01 | $118.38 | 20,150 |
| 2021-07-01 | $119.49 | $119.79 | $118.09 | $118.59 | $117.96 | 47,726 |
| 2021-06-30 | $117.90 | $119.06 | $117.09 | $118.46 | $117.83 | 51,809 |
| 2021-06-29 | $117.00 | $118.25 | $116.77 | $118.06 | $117.43 | 37,985 |
| 2021-06-28 | $118.08 | $118.08 | $116.37 | $117.07 | $116.45 | 31,975 |
| 2021-06-25 | $117.36 | $120.13 | $116.69 | $117.94 | $117.31 | 193,632 |
| 2021-06-24 | $116.64 | $118.05 | $115.38 | $117.71 | $117.09 | 31,281 |
| 2021-06-23 | $117.53 | $119.40 | $115.83 | $116.25 | $115.63 | 60,888 |
| 2021-06-22 | $116.63 | $117.68 | $110.46 | $117.38 | $116.76 | 45,304 |
| 2021-06-21 | $115.70 | $117.46 | $115.70 | $116.86 | $116.24 | 46,453 |
| 2021-06-18 | $115.52 | $116.67 | $114.77 | $115.09 | $114.48 | 171,194 |
| 2021-06-17 | $116.58 | $116.76 | $114.64 | $116.75 | $116.13 | 62,336 |
| 2021-06-16 | $116.00 | $117.54 | $115.50 | $116.70 | $116.08 | 66,764 |
| 2021-06-15 | $114.60 | $116.95 | $114.52 | $116.50 | $115.88 | 49,158 |
| 2021-06-14 | $116.11 | $116.52 | $114.11 | $114.65 | $114.04 | 25,065 |
| 2021-06-11 | $116.83 | $117.86 | $115.15 | $115.56 | $114.95 | 35,172 |
| 2021-06-10 | $117.80 | $117.80 | $115.28 | $116.16 | $115.54 | 36,733 |
| 2021-06-09 | $118.92 | $119.49 | $117.15 | $117.80 | $117.17 | 57,507 |
| 2021-06-08 | $117.34 | $119.27 | $117.34 | $118.69 | $118.06 | 39,489 |
| 2021-06-07 | $118.53 | $119.00 | $116.49 | $117.61 | $116.99 | 68,698 |
| 2021-06-04 | $118.75 | $120.98 | $118.14 | $118.92 | $118.29 | 51,435 |
| 2021-06-03 | $116.60 | $118.91 | $115.86 | $118.56 | $117.93 | 79,079 |
| 2021-06-02 | $120.72 | $121.00 | $117.00 | $117.16 | $116.54 | 85,142 |
| 2021-06-01 | $122.13 | $124.80 | $119.38 | $120.47 | $119.83 | 88,587 |
| 2021-05-28 | $123.42 | $125.08 | $121.63 | $121.82 | $121.17 | 25,819 |
| 2021-05-27 | $124.66 | $125.95 | $123.72 | $123.90 | $123.24 | 65,623 |
| 2021-05-26 | $122.80 | $125.94 | $122.76 | $123.16 | $122.51 | 49,412 |
| 2021-05-25 | $123.58 | $124.00 | $121.54 | $122.71 | $122.06 | 90,767 |
| 2021-05-24 | $124.63 | $126.78 | $121.43 | $123.43 | $122.77 | 65,023 |
| 2021-05-21 | $125.70 | $127.30 | $124.80 | $124.80 | $124.14 | 91,383 |
| 2021-05-20 | $122.00 | $125.94 | $120.14 | $125.40 | $124.73 | 61,935 |
| 2021-05-19 | $123.45 | $123.45 | $120.72 | $121.81 | $121.16 | 47,446 |
| 2021-05-18 | $128.90 | $128.90 | $124.14 | $124.33 | $123.67 | 27,471 |
| 2021-05-17 | $127.86 | $127.92 | $124.82 | $127.92 | $127.24 | 49,518 |
| 2021-05-14 | $125.84 | $131.99 | $125.84 | $128.93 | $128.25 | 37,319 |
| 2021-05-13 | $122.53 | $125.90 | $122.53 | $125.38 | $124.71 | 76,277 |
| 2021-05-12 | $125.06 | $126.79 | $121.81 | $122.37 | $121.72 | 51,164 |
| 2021-05-11 | $127.59 | $127.98 | $125.62 | $126.00 | $125.33 | 54,916 |
| 2021-05-10 | $134.28 | $134.34 | $129.78 | $129.78 | $129.09 | 36,515 |
| 2021-05-07 | $134.38 | $134.90 | $133.75 | $134.20 | $133.49 | 35,858 |
| 2021-05-06 | $132.44 | $134.55 | $132.19 | $133.74 | $133.03 | 76,284 |
| 2021-05-05 | $133.77 | $134.53 | $132.62 | $132.97 | $132.26 | 36,772 |
| 2021-05-04 | $135.37 | $135.50 | $133.37 | $133.54 | $132.83 | 107,013 |
| 2021-05-03 | $136.07 | $138.44 | $135.29 | $135.79 | $135.07 | 47,185 |
| 2021-04-30 | $135.88 | $136.76 | $134.60 | $135.41 | $134.69 | 45,938 |
| 2021-04-29 | $138.33 | $138.83 | $136.69 | $137.40 | $136.67 | 51,251 |
| 2021-04-28 | $138.56 | $138.63 | $136.59 | $137.01 | $136.13 | 31,187 |
| 2021-04-27 | $140.00 | $141.69 | $138.19 | $138.56 | $137.67 | 40,153 |
| 2021-04-26 | $141.67 | $142.98 | $139.91 | $140.32 | $139.42 | 26,079 |
| 2021-04-23 | $141.49 | $143.78 | $140.73 | $141.27 | $140.37 | 42,022 |
| 2021-04-22 | $140.31 | $142.27 | $139.14 | $141.33 | $140.43 | 27,813 |
| 2021-04-21 | $139.00 | $142.38 | $139.00 | $140.15 | $139.25 | 31,072 |
| 2021-04-20 | $138.90 | $140.16 | $136.88 | $139.89 | $139.00 | 71,543 |
| 2021-04-19 | $139.72 | $142.46 | $137.41 | $138.82 | $137.93 | 40,807 |
| 2021-04-16 | $140.57 | $140.94 | $135.15 | $140.52 | $139.62 | 28,022 |
| 2021-04-15 | $139.36 | $139.69 | $136.49 | $139.39 | $138.50 | 32,795 |
| 2021-04-14 | $137.54 | $138.85 | $137.05 | $138.55 | $137.66 | 32,029 |
| 2021-04-13 | $139.37 | $139.37 | $136.14 | $137.38 | $136.50 | 30,788 |
| 2021-04-12 | $140.48 | $140.48 | $137.97 | $139.37 | $138.48 | 34,255 |
| 2021-04-09 | $137.65 | $140.36 | $137.33 | $140.34 | $139.44 | 28,590 |
| 2021-04-08 | $137.12 | $140.52 | $135.49 | $137.49 | $136.61 | 56,728 |
| 2021-04-07 | $139.77 | $140.98 | $136.01 | $137.00 | $136.12 | 43,482 |
| 2021-04-06 | $138.74 | $141.25 | $138.47 | $140.24 | $139.34 | 49,137 |
| 2021-04-05 | $137.65 | $139.06 | $136.32 | $138.99 | $138.10 | 42,331 |
| 2021-04-01 | $135.02 | $136.38 | $133.09 | $136.32 | $135.45 | 38,417 |
| 2021-03-31 | $135.68 | $135.68 | $132.74 | $135.00 | $134.14 | 100,397 |
| 2021-03-30 | $134.39 | $135.90 | $133.51 | $135.05 | $134.19 | 51,858 |
| 2021-03-29 | $135.68 | $136.00 | $133.43 | $134.40 | $133.54 | 50,389 |
| 2021-03-26 | $131.89 | $135.73 | $131.02 | $135.70 | $134.83 | 72,119 |
| 2021-03-25 | $130.50 | $131.63 | $128.47 | $131.01 | $130.17 | 57,481 |
| 2021-03-24 | $129.11 | $133.40 | $129.11 | $131.50 | $130.66 | 65,487 |
| 2021-03-23 | $128.83 | $130.16 | $127.15 | $128.40 | $127.58 | 99,067 |
| 2021-03-22 | $131.85 | $131.85 | $127.58 | $130.11 | $129.28 | 95,038 |
| 2021-03-19 | $131.55 | $132.19 | $130.00 | $132.00 | $131.16 | 175,930 |
| 2021-03-18 | $132.90 | $133.71 | $130.72 | $132.55 | $131.70 | 60,448 |
| 2021-03-17 | $133.76 | $134.04 | $130.23 | $132.92 | $132.07 | 39,066 |
| 2021-03-16 | $133.64 | $134.21 | $132.08 | $133.57 | $132.72 | 31,537 |
| 2021-03-15 | $137.33 | $137.86 | $133.24 | $134.20 | $133.34 | 38,172 |
| 2021-03-12 | $135.56 | $138.93 | $134.72 | $138.33 | $137.45 | 31,123 |
| 2021-03-11 | $137.48 | $139.01 | $134.00 | $135.09 | $134.23 | 64,498 |
| 2021-03-10 | $134.99 | $138.50 | $132.68 | $136.21 | $135.34 | 45,810 |
| 2021-03-09 | $131.20 | $134.07 | $129.75 | $133.20 | $132.35 | 68,665 |
| 2021-03-08 | $129.23 | $132.91 | $128.02 | $130.83 | $129.99 | 63,651 |
| 2021-03-05 | $126.73 | $129.14 | $124.12 | $128.21 | $127.39 | 80,448 |
| 2021-03-04 | $128.05 | $128.05 | $124.22 | $124.90 | $124.10 | 79,409 |
| 2021-03-03 | $127.19 | $131.00 | $126.36 | $128.22 | $127.40 | 57,877 |
| 2021-03-02 | $129.78 | $130.26 | $126.44 | $127.08 | $126.27 | 50,714 |
| 2021-03-01 | $128.23 | $130.76 | $126.39 | $129.31 | $128.48 | 43,254 |
| 2021-02-26 | $127.89 | $128.94 | $125.57 | $125.57 | $124.77 | 69,608 |
| 2021-02-25 | $132.40 | $132.40 | $125.97 | $126.81 | $126.00 | 36,644 |
| 2021-02-24 | $127.74 | $132.17 | $126.86 | $132.13 | $131.29 | 42,719 |
| 2021-02-23 | $126.07 | $128.87 | $124.80 | $127.57 | $126.75 | 76,567 |
| 2021-02-22 | $131.34 | $131.48 | $126.20 | $127.14 | $126.33 | 55,306 |
| 2021-02-19 | $128.25 | $132.18 | $127.31 | $131.34 | $130.50 | 50,618 |
| 2021-02-18 | $127.99 | $131.03 | $126.67 | $128.15 | $127.33 | 74,389 |
| 2021-02-17 | $128.53 | $128.94 | $122.82 | $127.98 | $127.16 | 48,930 |
| 2021-02-16 | $127.77 | $130.98 | $127.68 | $129.00 | $128.18 | 77,926 |
| 2021-02-12 | $126.06 | $128.48 | $124.69 | $128.22 | $127.40 | 52,793 |
| 2021-02-11 | $125.77 | $127.13 | $123.21 | $126.68 | $125.87 | 52,281 |
| 2021-02-10 | $128.11 | $128.28 | $125.17 | $125.77 | $124.97 | 62,272 |
| 2021-02-09 | $125.24 | $129.36 | $124.97 | $128.10 | $127.28 | 81,366 |
| 2021-02-08 | $119.18 | $126.92 | $119.10 | $126.18 | $125.37 | 83,374 |
| 2021-02-05 | $123.03 | $123.03 | $116.91 | $118.99 | $118.23 | 136,202 |
| 2021-02-04 | $120.25 | $123.67 | $119.98 | $122.90 | $122.11 | 39,098 |
| 2021-02-03 | $121.91 | $121.91 | $120.00 | $120.75 | $119.98 | 89,398 |
| 2021-02-02 | $123.27 | $124.58 | $121.54 | $122.80 | $122.01 | 29,371 |
| 2021-02-01 | $117.32 | $123.23 | $116.22 | $121.33 | $120.55 | 57,356 |
| 2021-01-29 | $119.45 | $119.45 | $112.86 | $116.52 | $115.78 | 63,539 |
| 2021-01-28 | $117.63 | $122.01 | $117.29 | $120.45 | $119.68 | 39,512 |
| 2021-01-27 | $119.43 | $122.50 | $115.10 | $116.12 | $115.25 | 50,285 |
| 2021-01-26 | $123.64 | $125.18 | $121.11 | $121.86 | $120.95 | 47,180 |
| 2021-01-25 | $125.53 | $126.00 | $122.72 | $123.19 | $122.27 | 35,562 |
| 2021-01-22 | $123.15 | $126.33 | $123.15 | $126.00 | $125.05 | 52,382 |
| 2021-01-21 | $126.23 | $126.53 | $123.31 | $124.67 | $123.73 | 34,495 |
| 2021-01-20 | $124.88 | $127.40 | $124.79 | $126.21 | $125.26 | 35,448 |
| 2021-01-19 | $126.41 | $127.64 | $124.22 | $125.45 | $124.51 | 94,561 |
| 2021-01-15 | $123.22 | $125.39 | $121.81 | $124.86 | $123.92 | 60,465 |
| 2021-01-14 | $121.98 | $125.49 | $121.13 | $124.28 | $123.35 | 27,807 |
| 2021-01-13 | $124.69 | $125.00 | $120.36 | $121.73 | $120.82 | 27,242 |
| 2021-01-12 | $123.01 | $126.63 | $120.27 | $124.69 | $123.75 | 78,162 |
| 2021-01-11 | $120.86 | $123.01 | $120.86 | $123.01 | $122.09 | 35,361 |
| 2021-01-08 | $124.08 | $125.65 | $119.85 | $122.07 | $121.15 | 99,946 |
| 2021-01-07 | $118.28 | $123.88 | $117.81 | $122.60 | $121.68 | 66,292 |
| 2021-01-06 | $115.87 | $120.47 | $115.08 | $117.80 | $116.92 | 57,319 |
| 2021-01-05 | $109.82 | $114.60 | $109.21 | $113.93 | $113.07 | 47,230 |
| 2021-01-04 | $111.98 | $113.83 | $109.74 | $110.67 | $109.84 | 85,689 |
| 2020-12-31 | $111.17 | $112.87 | $110.37 | $111.91 | $111.07 | 45,283 |
| 2020-12-30 | $111.97 | $112.55 | $111.30 | $111.58 | $110.74 | 24,713 |
| 2020-12-29 | $112.13 | $112.13 | $110.29 | $111.06 | $110.23 | 34,617 |
| 2020-12-28 | $113.55 | $113.72 | $111.22 | $112.49 | $111.65 | 28,245 |
| 2020-12-24 | $111.13 | $112.36 | $110.01 | $111.70 | $110.86 | 37,287 |
| 2020-12-23 | $111.97 | $112.66 | $110.70 | $111.21 | $110.38 | 20,788 |
| 2020-12-22 | $112.23 | $113.32 | $111.35 | $111.92 | $111.08 | 27,146 |
| 2020-12-21 | $107.84 | $112.59 | $107.84 | $112.59 | $111.74 | 64,117 |
| 2020-12-18 | $116.93 | $117.32 | $110.22 | $110.56 | $109.73 | 145,262 |
| 2020-12-17 | $113.40 | $116.46 | $113.40 | $116.28 | $115.41 | 34,064 |
| 2020-12-16 | $114.90 | $116.05 | $112.89 | $114.02 | $113.16 | 46,320 |
| 2020-12-15 | $112.28 | $116.15 | $111.83 | $114.91 | $114.05 | 66,314 |
| 2020-12-14 | $110.04 | $111.46 | $109.55 | $110.99 | $110.16 | 47,101 |
| 2020-12-11 | $107.86 | $110.48 | $102.90 | $110.04 | $109.21 | 39,043 |
| 2020-12-10 | $108.62 | $108.90 | $105.78 | $108.34 | $107.53 | 44,855 |
| 2020-12-09 | $108.26 | $109.46 | $107.66 | $108.80 | $107.98 | 36,923 |
| 2020-12-08 | $104.74 | $107.99 | $104.50 | $107.19 | $106.39 | 57,164 |
| 2020-12-07 | $106.43 | $107.50 | $104.44 | $104.74 | $103.95 | 39,244 |
| 2020-12-04 | $105.14 | $107.63 | $104.67 | $106.43 | $105.63 | 47,422 |
| 2020-12-03 | $104.42 | $106.72 | $103.04 | $105.09 | $104.30 | 38,856 |
| 2020-12-02 | $106.17 | $107.28 | $103.35 | $104.39 | $103.61 | 37,825 |
| 2020-12-01 | $108.78 | $111.00 | $106.27 | $106.31 | $105.51 | 49,149 |
| 2020-11-30 | $107.10 | $108.35 | $106.58 | $107.29 | $106.48 | 66,298 |
| 2020-11-27 | $109.60 | $110.18 | $107.41 | $108.25 | $107.44 | 23,885 |
| 2020-11-25 | $114.07 | $114.07 | $108.90 | $109.95 | $109.12 | 54,479 |
| 2020-11-24 | $111.89 | $115.70 | $111.08 | $114.59 | $113.73 | 57,061 |
| 2020-11-23 | $109.81 | $110.83 | $108.61 | $110.33 | $109.50 | 35,081 |
| 2020-11-20 | $109.51 | $111.17 | $106.36 | $108.50 | $107.69 | 78,069 |
| 2020-11-19 | $110.07 | $111.60 | $107.72 | $111.60 | $110.76 | 43,150 |
| 2020-11-18 | $113.88 | $114.00 | $110.93 | $111.04 | $110.21 | 35,369 |
| 2020-11-17 | $110.43 | $114.33 | $109.67 | $113.93 | $113.07 | 78,441 |
| 2020-11-16 | $108.00 | $112.15 | $106.71 | $111.77 | $110.93 | 68,407 |
| 2020-11-13 | $105.17 | $107.31 | $104.06 | $106.55 | $105.75 | 36,331 |
| 2020-11-12 | $105.79 | $105.95 | $103.75 | $104.35 | $103.57 | 31,003 |
| 2020-11-11 | $110.34 | $110.34 | $106.05 | $106.78 | $105.98 | 34,942 |
| 2020-11-10 | $105.22 | $110.85 | $105.12 | $109.72 | $108.90 | 60,938 |
| 2020-11-09 | $107.71 | $108.82 | $103.24 | $104.01 | $103.23 | 75,143 |
| 2020-11-06 | $104.08 | $107.00 | $102.50 | $103.01 | $102.24 | 90,630 |
| 2020-11-05 | $89.55 | $103.72 | $89.55 | $103.32 | $102.54 | 181,625 |
| 2020-11-04 | $91.48 | $92.23 | $89.02 | $89.23 | $88.56 | 48,033 |
| 2020-11-03 | $89.90 | $93.15 | $89.90 | $92.50 | $91.81 | 163,360 |
| 2020-11-02 | $86.21 | $89.25 | $86.21 | $88.73 | $88.06 | 70,078 |
| 2020-10-30 | $87.53 | $87.53 | $81.51 | $85.53 | $84.89 | 51,506 |
| 2020-10-29 | $82.51 | $84.13 | $82.51 | $83.37 | $82.74 | 46,499 |
| 2020-10-28 | $83.35 | $84.73 | $82.50 | $83.04 | $82.28 | 116,097 |
| 2020-10-27 | $84.47 | $85.30 | $82.74 | $84.50 | $83.73 | 51,681 |
| 2020-10-26 | $84.27 | $85.60 | $83.01 | $84.71 | $83.94 | 31,312 |
| 2020-10-23 | $84.36 | $85.26 | $84.00 | $85.02 | $84.25 | 63,584 |
| 2020-10-22 | $84.19 | $84.53 | $83.48 | $83.95 | $83.19 | 69,173 |
| 2020-10-21 | $86.45 | $86.98 | $84.96 | $85.13 | $84.35 | 31,135 |
| 2020-10-20 | $87.14 | $88.11 | $86.00 | $86.62 | $85.83 | 32,286 |
| 2020-10-19 | $87.06 | $89.04 | $86.85 | $87.01 | $86.22 | 55,740 |
| 2020-10-16 | $86.68 | $88.26 | $86.46 | $87.15 | $86.36 | 53,059 |
| 2020-10-15 | $85.12 | $87.01 | $85.12 | $86.87 | $86.08 | 57,211 |
| 2020-10-14 | $85.79 | $86.46 | $85.61 | $86.00 | $85.22 | 26,885 |
| 2020-10-13 | $86.46 | $86.98 | $83.61 | $86.00 | $85.22 | 32,439 |
| 2020-10-12 | $85.93 | $87.27 | $85.22 | $86.97 | $86.18 | 60,564 |
| 2020-10-09 | $84.58 | $86.43 | $84.58 | $85.55 | $84.77 | 44,676 |
| 2020-10-08 | $83.72 | $85.54 | $83.48 | $84.40 | $83.63 | 66,755 |
| 2020-10-07 | $81.22 | $83.21 | $81.22 | $83.00 | $82.24 | 44,282 |
| 2020-10-06 | $80.61 | $81.40 | $79.74 | $80.75 | $80.01 | 60,906 |
| 2020-10-05 | $78.92 | $80.17 | $78.40 | $80.00 | $79.27 | 51,087 |
| 2020-10-02 | $76.64 | $78.96 | $76.25 | $78.59 | $77.87 | 45,271 |
| 2020-10-01 | $77.37 | $77.91 | $76.82 | $77.67 | $76.96 | 46,082 |
| 2020-09-30 | $78.08 | $78.93 | $76.83 | $77.25 | $76.55 | 37,257 |
| 2020-09-29 | $77.13 | $78.18 | $77.12 | $77.93 | $77.22 | 101,552 |
| 2020-09-28 | $76.41 | $78.00 | $76.41 | $77.50 | $76.79 | 116,015 |
| 2020-09-25 | $74.38 | $75.95 | $74.38 | $75.61 | $74.92 | 53,311 |
| 2020-09-24 | $74.07 | $75.14 | $73.98 | $74.92 | $74.24 | 45,971 |
| 2020-09-23 | $74.70 | $75.51 | $73.87 | $74.22 | $73.54 | 66,829 |
| 2020-09-22 | $74.71 | $74.72 | $73.77 | $74.67 | $73.99 | 38,087 |
| 2020-09-21 | $73.86 | $74.61 | $73.07 | $74.39 | $73.71 | 84,809 |
| 2020-09-18 | $75.88 | $76.66 | $74.46 | $75.14 | $74.46 | 274,757 |
| 2020-09-17 | $74.27 | $76.08 | $74.00 | $75.23 | $74.54 | 52,921 |
| 2020-09-16 | $74.69 | $75.26 | $74.18 | $74.95 | $74.27 | 44,038 |
| 2020-09-15 | $74.92 | $74.96 | $74.14 | $74.27 | $73.59 | 29,872 |
| 2020-09-14 | $74.93 | $75.60 | $74.40 | $74.67 | $73.99 | 57,249 |
| 2020-09-11 | $74.99 | $75.37 | $74.23 | $74.34 | $73.66 | 58,543 |
| 2020-09-10 | $73.97 | $75.55 | $73.97 | $75.05 | $74.37 | 58,269 |
| 2020-09-09 | $74.99 | $76.01 | $74.13 | $74.29 | $73.61 | 62,045 |
| 2020-09-08 | $75.11 | $75.40 | $74.30 | $74.90 | $74.22 | 84,018 |
| 2020-09-04 | $76.87 | $77.00 | $74.76 | $75.46 | $74.77 | 53,239 |
| 2020-09-03 | $77.88 | $78.97 | $75.44 | $75.75 | $75.06 | 52,583 |
| 2020-09-02 | $73.57 | $78.37 | $73.57 | $78.25 | $77.54 | 78,542 |
| 2020-09-01 | $71.80 | $73.94 | $71.69 | $73.76 | $73.09 | 39,242 |
| 2020-08-31 | $72.66 | $72.66 | $71.02 | $72.25 | $71.59 | 65,615 |
| 2020-08-28 | $72.02 | $73.41 | $72.02 | $72.98 | $72.32 | 26,037 |
| 2020-08-27 | $72.59 | $72.59 | $70.61 | $71.75 | $71.10 | 23,771 |
| 2020-08-26 | $73.13 | $73.71 | $72.17 | $72.28 | $71.62 | 27,149 |
| 2020-08-25 | $73.79 | $73.98 | $72.13 | $73.48 | $72.81 | 32,967 |
| 2020-08-24 | $73.12 | $73.30 | $72.41 | $73.30 | $72.63 | 27,970 |
| 2020-08-21 | $73.02 | $73.23 | $72.13 | $72.80 | $72.14 | 33,318 |
| 2020-08-20 | $73.60 | $74.40 | $73.20 | $73.24 | $72.57 | 90,767 |
| 2020-08-19 | $75.22 | $75.23 | $73.56 | $73.90 | $73.23 | 22,271 |
| 2020-08-18 | $75.50 | $75.68 | $74.73 | $74.74 | $74.06 | 32,121 |
| 2020-08-17 | $74.60 | $75.81 | $73.90 | $75.51 | $74.82 | 31,481 |
| 2020-08-14 | $74.90 | $75.55 | $73.85 | $74.69 | $74.01 | 23,645 |
| 2020-08-13 | $75.39 | $75.81 | $74.44 | $75.11 | $74.43 | 23,561 |
| 2020-08-12 | $75.72 | $76.58 | $74.56 | $75.87 | $75.18 | 32,817 |
| 2020-08-11 | $75.36 | $76.89 | $74.65 | $74.87 | $74.19 | 62,632 |
| 2020-08-10 | $73.35 | $75.41 | $73.35 | $74.77 | $74.09 | 29,837 |
| 2020-08-07 | $72.69 | $73.31 | $71.43 | $73.31 | $72.64 | 46,522 |
| 2020-08-06 | $72.55 | $73.86 | $71.48 | $72.89 | $72.23 | 72,516 |
| 2020-08-05 | $74.22 | $74.22 | $71.45 | $72.60 | $71.94 | 59,162 |
| 2020-08-04 | $71.68 | $73.98 | $71.68 | $73.49 | $72.82 | 62,405 |
| 2020-08-03 | $72.51 | $73.39 | $66.00 | $71.78 | $71.13 | 75,323 |
| 2020-07-31 | $66.30 | $67.02 | $64.72 | $66.79 | $66.18 | 66,750 |
| 2020-07-30 | $67.81 | $67.83 | $66.14 | $66.70 | $66.09 | 30,385 |
| 2020-07-29 | $67.13 | $69.10 | $67.13 | $68.83 | $68.07 | 62,156 |
| 2020-07-28 | $68.08 | $68.57 | $67.03 | $67.28 | $66.53 | 47,828 |
| 2020-07-27 | $67.50 | $69.10 | $67.38 | $68.73 | $67.97 | 28,785 |
| 2020-07-24 | $68.01 | $68.32 | $67.35 | $67.62 | $66.87 | 27,915 |
| 2020-07-23 | $68.70 | $69.99 | $67.90 | $68.05 | $67.29 | 55,622 |
| 2020-07-22 | $70.13 | $70.13 | $68.22 | $68.58 | $67.82 | 52,590 |
| 2020-07-21 | $71.12 | $72.36 | $69.89 | $70.67 | $69.88 | 33,243 |
| 2020-07-20 | $70.03 | $71.43 | $66.02 | $70.43 | $69.65 | 35,643 |
| 2020-07-17 | $70.35 | $71.78 | $69.69 | $70.55 | $69.77 | 24,854 |
| 2020-07-16 | $70.93 | $71.48 | $69.65 | $70.32 | $69.54 | 38,714 |
| 2020-07-15 | $72.35 | $74.24 | $71.02 | $71.27 | $70.48 | 62,546 |
| 2020-07-14 | $68.17 | $70.94 | $68.17 | $70.91 | $70.12 | 55,619 |
| 2020-07-13 | $67.85 | $69.52 | $66.77 | $68.27 | $67.51 | 44,694 |
| 2020-07-10 | $65.80 | $67.94 | $65.41 | $67.01 | $66.27 | 44,968 |
| 2020-07-09 | $66.90 | $67.18 | $64.88 | $65.69 | $64.96 | 66,800 |
| 2020-07-08 | $67.37 | $69.30 | $66.29 | $67.05 | $66.30 | 60,815 |
| 2020-07-07 | $69.25 | $69.48 | $67.50 | $67.63 | $66.88 | 40,545 |
| 2020-07-06 | $70.80 | $70.80 | $68.84 | $69.91 | $69.13 | 40,074 |
| 2020-07-02 | $69.05 | $70.50 | $68.01 | $69.80 | $69.02 | 48,221 |
| 2020-07-01 | $68.95 | $69.98 | $67.81 | $67.90 | $67.15 | 37,164 |
| 2020-06-30 | $68.02 | $69.64 | $68.02 | $69.11 | $68.34 | 68,735 |
| 2020-06-29 | $67.11 | $69.63 | $67.08 | $68.49 | $67.73 | 49,266 |
| 2020-06-26 | $66.08 | $67.07 | $65.03 | $66.12 | $65.39 | 152,369 |
| 2020-06-25 | $66.19 | $67.02 | $64.64 | $66.60 | $65.86 | 70,797 |
| 2020-06-24 | $67.52 | $67.52 | $65.06 | $66.49 | $65.75 | 60,945 |
| 2020-06-23 | $69.22 | $69.22 | $67.75 | $68.13 | $67.37 | 24,325 |
| 2020-06-22 | $67.49 | $68.65 | $66.35 | $68.42 | $67.66 | 56,313 |
| 2020-06-19 | $69.71 | $69.71 | $67.14 | $67.82 | $67.07 | 81,941 |
| 2020-06-18 | $69.37 | $69.95 | $68.43 | $68.81 | $68.05 | 38,836 |
| 2020-06-17 | $69.84 | $70.74 | $69.39 | $69.76 | $68.98 | 25,615 |
| 2020-06-16 | $72.62 | $72.69 | $69.82 | $71.18 | $70.39 | 48,453 |
| 2020-06-15 | $67.21 | $71.46 | $67.09 | $70.28 | $69.50 | 47,384 |
| 2020-06-12 | $72.30 | $72.30 | $67.75 | $69.04 | $68.27 | 113,017 |
| 2020-06-11 | $72.56 | $72.97 | $69.70 | $69.85 | $69.07 | 65,672 |
| 2020-06-10 | $76.93 | $76.93 | $74.25 | $74.86 | $74.03 | 73,547 |
| 2020-06-09 | $75.92 | $78.35 | $75.13 | $76.84 | $75.99 | 71,551 |
| 2020-06-08 | $79.81 | $80.46 | $77.29 | $77.48 | $76.62 | 68,871 |
| 2020-06-05 | $77.68 | $80.11 | $76.85 | $78.86 | $77.98 | 62,186 |
| 2020-06-04 | $73.30 | $75.85 | $73.30 | $75.00 | $74.17 | 60,958 |
| 2020-06-03 | $73.23 | $76.08 | $73.06 | $74.61 | $73.78 | 85,775 |
| 2020-06-02 | $72.78 | $73.28 | $71.93 | $72.32 | $71.52 | 73,282 |
| 2020-06-01 | $71.83 | $73.01 | $70.50 | $72.09 | $71.29 | 100,093 |
| 2020-05-29 | $71.73 | $72.28 | $70.46 | $71.56 | $70.76 | 65,923 |
| 2020-05-28 | $71.48 | $73.52 | $70.92 | $72.33 | $71.53 | 97,122 |
| 2020-05-27 | $69.82 | $70.42 | $69.15 | $70.26 | $69.48 | 71,525 |
| 2020-05-26 | $67.95 | $69.01 | $67.48 | $68.43 | $67.67 | 43,885 |
| 2020-05-22 | $66.42 | $66.42 | $65.38 | $66.15 | $65.41 | 39,687 |
| 2020-05-21 | $67.09 | $68.19 | $65.97 | $66.39 | $65.65 | 42,089 |
| 2020-05-20 | $68.68 | $71.64 | $64.45 | $67.72 | $66.97 | 73,725 |
| 2020-05-19 | $66.66 | $67.50 | $65.39 | $65.54 | $64.81 | 43,103 |
| 2020-05-18 | $64.89 | $67.09 | $64.64 | $66.83 | $66.09 | 72,923 |
| 2020-05-15 | $62.16 | $63.88 | $62.16 | $62.51 | $61.82 | 50,351 |
| 2020-05-14 | $60.68 | $62.43 | $60.08 | $62.43 | $61.74 | 48,021 |
| 2020-05-13 | $63.66 | $64.43 | $61.00 | $62.20 | $61.51 | 71,698 |
| 2020-05-12 | $66.76 | $66.80 | $63.88 | $63.96 | $63.25 | 91,141 |
| 2020-05-11 | $65.91 | $67.05 | $65.05 | $66.29 | $65.55 | 64,589 |
| 2020-05-08 | $66.12 | $67.58 | $65.89 | $66.55 | $65.81 | 55,519 |
| 2020-05-07 | $65.09 | $65.49 | $64.08 | $64.86 | $64.14 | 51,795 |
| 2020-05-06 | $65.97 | $66.37 | $64.27 | $64.28 | $63.57 | 41,527 |
| 2020-05-05 | $66.40 | $67.45 | $65.64 | $65.84 | $65.11 | 47,227 |
| 2020-05-04 | $64.10 | $65.32 | $63.13 | $65.32 | $64.59 | 99,972 |
| 2020-05-01 | $65.00 | $65.97 | $64.15 | $64.62 | $63.90 | 65,534 |
| 2020-04-30 | $67.52 | $67.76 | $66.14 | $66.24 | $65.50 | 88,101 |
| 2020-04-29 | $68.88 | $69.97 | $66.98 | $69.40 | $68.49 | 67,671 |
| 2020-04-28 | $67.16 | $67.27 | $65.48 | $66.62 | $65.75 | 44,895 |
| 2020-04-27 | $66.20 | $66.50 | $64.78 | $66.01 | $65.14 | 68,164 |
| 2020-04-24 | $65.49 | $66.16 | $64.55 | $65.79 | $64.93 | 43,385 |
| 2020-04-23 | $65.32 | $66.17 | $64.65 | $65.52 | $64.66 | 58,242 |
| 2020-04-22 | $66.56 | $66.70 | $64.74 | $65.23 | $64.37 | 37,357 |
| 2020-04-21 | $62.52 | $65.61 | $62.52 | $65.00 | $64.15 | 54,702 |
| 2020-04-20 | $65.55 | $66.16 | $64.22 | $65.56 | $64.70 | 105,035 |
| 2020-04-17 | $67.26 | $68.28 | $66.02 | $66.86 | $65.98 | 35,977 |
| 2020-04-16 | $64.85 | $65.82 | $63.93 | $65.49 | $64.63 | 92,747 |
| 2020-04-15 | $64.58 | $67.31 | $62.93 | $65.00 | $64.15 | 96,881 |
| 2020-04-14 | $66.88 | $67.63 | $65.49 | $66.81 | $65.93 | 71,464 |
| 2020-04-13 | $66.69 | $66.72 | $64.08 | $65.57 | $64.71 | 57,712 |
| 2020-04-09 | $68.79 | $70.21 | $66.50 | $67.49 | $66.60 | 68,728 |
| 2020-04-08 | $65.71 | $67.98 | $65.71 | $67.23 | $66.35 | 68,893 |
| 2020-04-07 | $64.55 | $65.66 | $63.30 | $64.22 | $63.38 | 98,449 |
| 2020-04-06 | $61.19 | $63.57 | $60.97 | $63.07 | $62.24 | 99,827 |
| 2020-04-03 | $60.53 | $61.35 | $56.90 | $58.59 | $57.82 | 86,583 |
| 2020-04-02 | $58.20 | $62.95 | $58.20 | $60.91 | $60.11 | 102,474 |
| 2020-04-01 | $62.20 | $64.58 | $58.58 | $59.34 | $58.56 | 123,551 |
| 2020-03-31 | $65.00 | $67.07 | $63.58 | $64.85 | $64.00 | 125,768 |
| 2020-03-30 | $62.40 | $65.59 | $62.08 | $65.59 | $64.73 | 51,793 |
| 2020-03-27 | $62.35 | $63.59 | $61.18 | $62.00 | $61.19 | 106,548 |
| 2020-03-26 | $63.80 | $67.49 | $61.70 | $64.24 | $63.40 | 137,611 |
| 2020-03-25 | $65.40 | $66.05 | $63.04 | $63.05 | $62.22 | 84,612 |
| 2020-03-24 | $61.22 | $65.74 | $61.22 | $65.74 | $64.88 | 106,112 |
| 2020-03-23 | $58.82 | $60.94 | $57.43 | $59.00 | $58.23 | 107,832 |
| 2020-03-20 | $62.45 | $68.00 | $57.96 | $58.53 | $57.76 | 150,521 |
| 2020-03-19 | $60.00 | $68.19 | $60.00 | $62.65 | $61.83 | 109,113 |
| 2020-03-18 | $65.57 | $67.55 | $59.25 | $60.07 | $59.28 | 112,256 |
| 2020-03-17 | $62.16 | $74.61 | $62.16 | $71.23 | $70.30 | 219,892 |
| 2020-03-16 | $50.13 | $65.63 | $50.13 | $62.27 | $61.45 | 114,536 |
| 2020-03-13 | $64.93 | $66.98 | $62.01 | $66.98 | $66.10 | 158,070 |
| 2020-03-12 | $65.41 | $66.98 | $62.00 | $62.04 | $61.23 | 132,932 |
| 2020-03-11 | $71.47 | $72.04 | $69.08 | $69.08 | $68.17 | 171,600 |
| 2020-03-10 | $71.99 | $73.34 | $69.75 | $73.25 | $72.29 | 135,102 |
| 2020-03-09 | $68.46 | $70.77 | $67.51 | $70.52 | $69.59 | 145,306 |
| 2020-03-06 | $70.02 | $72.15 | $70.02 | $71.82 | $70.88 | 77,134 |
| 2020-03-05 | $71.42 | $73.36 | $70.53 | $72.01 | $71.06 | 75,237 |
| 2020-03-04 | $70.46 | $72.90 | $70.00 | $72.76 | $71.81 | 61,072 |
| 2020-03-03 | $69.06 | $71.32 | $69.01 | $69.73 | $68.81 | 66,800 |
| 2020-03-02 | $66.05 | $69.54 | $65.94 | $69.23 | $68.32 | 55,973 |
| 2020-02-28 | $68.28 | $69.96 | $64.93 | $65.84 | $64.98 | 109,179 |
| 2020-02-27 | $68.71 | $70.44 | $68.63 | $70.37 | $69.45 | 102,808 |
| 2020-02-26 | $70.22 | $72.41 | $69.64 | $70.12 | $69.20 | 54,221 |
| 2020-02-25 | $72.70 | $72.70 | $69.94 | $69.99 | $69.07 | 51,545 |
| 2020-02-24 | $71.59 | $73.34 | $71.59 | $72.57 | $71.62 | 58,714 |
| 2020-02-21 | $74.30 | $74.45 | $73.24 | $73.70 | $72.73 | 26,843 |
| 2020-02-20 | $73.60 | $74.66 | $73.60 | $74.32 | $73.34 | 47,162 |
| 2020-02-19 | $73.98 | $74.31 | $73.71 | $73.71 | $72.74 | 24,213 |
| 2020-02-18 | $73.87 | $74.11 | $73.44 | $73.90 | $72.93 | 30,017 |
| 2020-02-14 | $74.06 | $74.88 | $73.79 | $73.86 | $72.89 | 35,637 |
| 2020-02-13 | $73.74 | $74.22 | $73.47 | $73.99 | $73.02 | 56,901 |
| 2020-02-12 | $73.29 | $74.42 | $72.59 | $73.86 | $72.89 | 57,326 |
| 2020-02-11 | $72.81 | $72.99 | $72.56 | $72.90 | $71.94 | 20,689 |
| 2020-02-10 | $71.92 | $72.79 | $71.92 | $72.40 | $71.45 | 33,693 |
| 2020-02-07 | $73.96 | $73.96 | $71.86 | $72.08 | $71.13 | 40,087 |
| 2020-02-06 | $75.54 | $75.54 | $73.75 | $74.27 | $73.30 | 45,413 |
| 2020-02-05 | $72.70 | $75.89 | $72.08 | $75.43 | $74.44 | 92,742 |
| 2020-02-04 | $75.01 | $75.27 | $70.99 | $71.91 | $70.97 | 183,003 |
| 2020-02-03 | $76.41 | $77.39 | $76.00 | $76.43 | $75.43 | 40,030 |
| 2020-01-31 | $79.41 | $79.84 | $75.69 | $75.88 | $74.88 | 56,534 |
| 2020-01-30 | $79.93 | $80.44 | $78.48 | $79.69 | $78.64 | 43,587 |
| 2020-01-29 | $79.64 | $81.06 | $79.50 | $80.51 | $79.32 | 72,616 |
| 2020-01-28 | $79.12 | $80.34 | $78.79 | $79.76 | $78.58 | 37,935 |
| 2020-01-27 | $78.49 | $79.20 | $78.00 | $78.83 | $77.66 | 49,382 |
| 2020-01-24 | $80.44 | $80.44 | $79.14 | $79.45 | $78.27 | 39,053 |
| 2020-01-23 | $79.05 | $80.58 | $77.48 | $80.34 | $79.15 | 66,796 |
| 2020-01-22 | $79.91 | $80.15 | $79.20 | $79.33 | $78.15 | 45,190 |
| 2020-01-21 | $79.54 | $80.47 | $79.19 | $79.37 | $78.20 | 104,369 |
| 2020-01-17 | $79.89 | $80.37 | $79.55 | $80.00 | $78.82 | 28,302 |
| 2020-01-16 | $78.74 | $79.53 | $78.28 | $79.41 | $78.24 | 28,846 |
| 2020-01-15 | $77.95 | $78.83 | $77.69 | $78.27 | $77.11 | 138,434 |
| 2020-01-14 | $78.41 | $78.88 | $77.77 | $78.24 | $77.08 | 31,946 |
| 2020-01-13 | $78.21 | $78.69 | $78.13 | $78.37 | $77.21 | 36,357 |
| 2020-01-10 | $78.42 | $78.52 | $77.53 | $78.05 | $76.90 | 48,523 |
| 2020-01-09 | $77.82 | $78.49 | $77.77 | $78.00 | $76.85 | 39,264 |
| 2020-01-08 | $77.42 | $77.83 | $76.66 | $77.67 | $76.52 | 49,369 |
| 2020-01-07 | $77.33 | $78.00 | $76.60 | $77.22 | $76.08 | 99,412 |
| 2020-01-06 | $76.82 | $78.18 | $76.11 | $77.47 | $76.32 | 56,982 |
| 2020-01-03 | $76.78 | $77.68 | $76.30 | $77.45 | $76.30 | 57,884 |
| 2020-01-02 | $77.34 | $77.74 | $76.01 | $77.34 | $76.20 | 62,035 |
| 2019-12-31 | $76.64 | $77.11 | $76.54 | $77.00 | $75.86 | 35,251 |
| 2019-12-30 | $77.54 | $77.54 | $76.14 | $76.66 | $75.53 | 32,471 |
| 2019-12-27 | $77.82 | $77.87 | $77.20 | $77.30 | $76.16 | 38,437 |
| 2019-12-26 | $77.97 | $77.97 | $77.18 | $77.68 | $76.53 | 45,687 |
| 2019-12-24 | $77.88 | $78.15 | $77.40 | $77.80 | $76.65 | 37,117 |
| 2019-12-23 | $77.13 | $77.82 | $76.55 | $77.63 | $76.48 | 43,266 |
| 2019-12-20 | $76.59 | $77.20 | $76.10 | $76.93 | $75.79 | 64,861 |
| 2019-12-19 | $77.08 | $77.08 | $76.32 | $76.51 | $75.38 | 44,418 |
| 2019-12-18 | $77.79 | $78.18 | $73.95 | $76.99 | $75.85 | 58,461 |
| 2019-12-17 | $77.65 | $78.30 | $77.55 | $77.62 | $76.47 | 39,616 |
| 2019-12-16 | $77.13 | $78.11 | $77.06 | $77.70 | $76.55 | 61,982 |
| 2019-12-13 | $76.98 | $77.02 | $76.17 | $76.66 | $75.53 | 82,470 |
| 2019-12-12 | $75.80 | $77.29 | $75.36 | $76.98 | $75.84 | 64,468 |
| 2019-12-11 | $74.92 | $75.81 | $74.69 | $75.81 | $74.69 | 41,773 |
| 2019-12-10 | $74.53 | $75.07 | $73.35 | $74.98 | $73.87 | 55,304 |
| 2019-12-09 | $74.33 | $74.75 | $73.85 | $74.46 | $73.36 | 65,351 |
| 2019-12-06 | $74.55 | $74.96 | $74.32 | $74.50 | $73.40 | 38,935 |
| 2019-12-05 | $73.80 | $74.46 | $73.40 | $74.05 | $72.95 | 30,150 |
| 2019-12-04 | $73.34 | $73.90 | $73.24 | $73.47 | $72.38 | 50,323 |
| 2019-12-03 | $72.63 | $73.15 | $72.29 | $73.06 | $71.98 | 43,466 |
| 2019-12-02 | $74.14 | $74.17 | $73.11 | $73.14 | $72.06 | 44,635 |
| 2019-11-29 | $74.23 | $74.83 | $73.82 | $73.83 | $72.74 | 25,179 |
| 2019-11-27 | $74.50 | $74.63 | $73.84 | $74.54 | $73.44 | 28,941 |
| 2019-11-26 | $73.65 | $74.32 | $73.49 | $74.15 | $73.05 | 48,900 |
| 2019-11-25 | $72.98 | $73.81 | $72.56 | $73.48 | $72.39 | 56,628 |
| 2019-11-22 | $73.24 | $73.50 | $72.17 | $72.83 | $71.75 | 23,968 |
| 2019-11-21 | $72.87 | $73.24 | $72.19 | $73.19 | $72.11 | 43,144 |
| 2019-11-20 | $73.74 | $74.27 | $72.50 | $72.89 | $71.81 | 50,632 |
| 2019-11-19 | $73.88 | $74.29 | $73.56 | $73.87 | $72.78 | 71,705 |
| 2019-11-18 | $74.97 | $75.44 | $73.45 | $73.74 | $72.65 | 41,730 |
| 2019-11-15 | $75.89 | $76.24 | $75.08 | $75.18 | $74.07 | 62,290 |
| 2019-11-14 | $75.64 | $76.11 | $75.00 | $75.54 | $74.42 | 45,217 |
| 2019-11-13 | $75.05 | $75.98 | $74.63 | $75.55 | $74.43 | 115,183 |
| 2019-11-12 | $74.12 | $75.75 | $73.55 | $75.46 | $74.34 | 62,140 |
| 2019-11-11 | $73.67 | $74.29 | $72.96 | $74.13 | $73.03 | 45,168 |
| 2019-11-08 | $72.73 | $74.42 | $72.20 | $74.10 | $73.00 | 53,558 |
| 2019-11-07 | $73.31 | $74.22 | $72.17 | $72.92 | $71.84 | 63,899 |
| 2019-11-06 | $70.79 | $73.81 | $70.23 | $73.59 | $72.50 | 77,497 |
| 2019-11-05 | $70.33 | $72.50 | $69.38 | $70.41 | $69.37 | 247,424 |
| 2019-11-04 | $70.80 | $71.72 | $70.40 | $70.91 | $69.86 | 62,326 |
| 2019-11-01 | $69.49 | $70.65 | $69.23 | $70.38 | $69.34 | 45,172 |
| 2019-10-31 | $69.18 | $69.85 | $68.61 | $69.22 | $68.20 | 49,268 |
| 2019-10-30 | $68.87 | $69.38 | $68.40 | $69.34 | $68.31 | 43,351 |
| 2019-10-29 | $68.42 | $69.21 | $68.20 | $68.94 | $67.79 | 37,836 |
| 2019-10-28 | $68.12 | $69.02 | $68.12 | $68.53 | $67.39 | 22,294 |
| 2019-10-25 | $67.43 | $68.62 | $67.43 | $68.03 | $66.89 | 33,475 |
| 2019-10-24 | $67.33 | $67.75 | $67.07 | $67.57 | $66.44 | 28,134 |
| 2019-10-23 | $67.70 | $67.70 | $66.91 | $67.17 | $66.05 | 45,473 |
| 2019-10-22 | $67.73 | $68.62 | $67.45 | $67.86 | $66.73 | 30,443 |
| 2019-10-21 | $67.39 | $68.55 | $67.39 | $67.64 | $66.51 | 99,415 |
| 2019-10-18 | $66.93 | $67.18 | $66.49 | $67.10 | $65.98 | 54,359 |
| 2019-10-17 | $65.56 | $67.47 | $65.56 | $67.06 | $65.94 | 47,877 |
| 2019-10-16 | $64.83 | $65.54 | $64.55 | $65.40 | $64.31 | 113,136 |
| 2019-10-15 | $64.99 | $65.26 | $64.44 | $64.93 | $63.85 | 71,554 |
| 2019-10-14 | $65.10 | $65.33 | $64.68 | $64.74 | $63.66 | 43,352 |
| 2019-10-11 | $64.40 | $65.41 | $64.13 | $65.18 | $64.09 | 134,408 |
| 2019-10-10 | $65.22 | $65.31 | $64.30 | $64.41 | $63.33 | 35,970 |
| 2019-10-09 | $65.28 | $65.82 | $64.95 | $65.13 | $64.04 | 42,781 |
| 2019-10-08 | $64.87 | $65.28 | $64.24 | $64.92 | $63.84 | 69,460 |
| 2019-10-07 | $65.44 | $65.60 | $64.73 | $65.12 | $64.03 | 177,169 |
| 2019-10-04 | $65.00 | $65.66 | $65.00 | $65.44 | $64.35 | 69,376 |
| 2019-10-03 | $65.72 | $66.16 | $64.27 | $64.80 | $63.71 | 72,409 |
| 2019-10-02 | $66.52 | $66.70 | $65.11 | $66.04 | $64.94 | 94,213 |
| 2019-10-01 | $69.10 | $69.83 | $66.81 | $66.92 | $65.80 | 40,284 |
| 2019-09-30 | $69.25 | $69.81 | $68.48 | $69.03 | $67.88 | 50,681 |
| 2019-09-27 | $69.97 | $70.09 | $69.11 | $69.21 | $68.05 | 38,908 |
| 2019-09-26 | $70.27 | $70.80 | $69.74 | $69.80 | $68.63 | 55,249 |
| 2019-09-25 | $68.96 | $70.61 | $68.79 | $70.42 | $69.24 | 56,317 |
| 2019-09-24 | $68.65 | $69.04 | $68.17 | $68.82 | $67.67 | 127,584 |
| 2019-09-23 | $68.49 | $68.68 | $68.10 | $68.54 | $67.39 | 40,643 |
| 2019-09-20 | $68.87 | $69.12 | $67.65 | $68.72 | $67.57 | 126,428 |
| 2019-09-19 | $69.80 | $70.09 | $68.69 | $68.90 | $67.75 | 55,575 |
| 2019-09-18 | $70.62 | $70.62 | $69.30 | $69.75 | $68.58 | 78,965 |
| 2019-09-17 | $70.55 | $71.30 | $70.30 | $70.41 | $69.23 | 82,093 |
| 2019-09-16 | $71.04 | $71.16 | $70.15 | $70.86 | $69.68 | 36,196 |
| 2019-09-13 | $71.44 | $72.27 | $70.82 | $71.22 | $70.03 | 75,945 |
| 2019-09-12 | $71.42 | $72.30 | $70.60 | $71.04 | $69.85 | 113,051 |
| 2019-09-11 | $68.61 | $71.11 | $68.41 | $71.10 | $69.91 | 107,798 |
| 2019-09-10 | $68.37 | $69.01 | $67.78 | $68.38 | $67.24 | 81,829 |
| 2019-09-09 | $68.74 | $69.15 | $67.97 | $68.68 | $67.53 | 72,298 |
| 2019-09-06 | $69.09 | $70.00 | $68.59 | $68.69 | $67.54 | 50,624 |
| 2019-09-05 | $69.62 | $70.18 | $68.30 | $68.79 | $67.64 | 113,231 |
| 2019-09-04 | $68.06 | $68.80 | $67.60 | $68.76 | $67.61 | 125,913 |
| 2019-09-03 | $67.95 | $68.20 | $66.91 | $67.49 | $66.36 | 60,249 |
| 2019-08-30 | $67.83 | $68.45 | $67.40 | $68.21 | $67.07 | 46,224 |
| 2019-08-29 | $66.99 | $67.90 | $66.61 | $67.65 | $66.52 | 32,931 |
| 2019-08-28 | $65.80 | $66.66 | $65.71 | $66.49 | $65.38 | 31,983 |
| 2019-08-27 | $66.52 | $66.59 | $65.23 | $65.77 | $64.67 | 63,600 |
| 2019-08-26 | $65.63 | $66.57 | $65.07 | $66.27 | $65.16 | 55,830 |
| 2019-08-23 | $67.44 | $67.65 | $65.06 | $65.38 | $64.29 | 57,010 |
| 2019-08-22 | $68.25 | $68.61 | $67.43 | $67.62 | $66.49 | 50,003 |
| 2019-08-21 | $69.31 | $69.31 | $67.97 | $68.35 | $67.21 | 129,241 |
| 2019-08-20 | $69.46 | $69.66 | $68.40 | $68.73 | $67.58 | 103,556 |
| 2019-08-19 | $70.93 | $71.35 | $69.30 | $69.31 | $68.15 | 138,675 |
| 2019-08-16 | $68.75 | $70.39 | $68.74 | $70.25 | $69.08 | 79,649 |
| 2019-08-15 | $70.25 | $71.37 | $67.43 | $68.24 | $67.10 | 79,233 |
| 2019-08-14 | $69.81 | $70.42 | $69.57 | $69.98 | $68.81 | 70,233 |
| 2019-08-13 | $70.85 | $72.24 | $69.99 | $70.53 | $69.35 | 41,333 |
| 2019-08-12 | $69.28 | $71.58 | $68.94 | $71.01 | $69.82 | 42,042 |
| 2019-08-09 | $70.41 | $70.83 | $67.92 | $69.40 | $68.24 | 106,330 |
| 2019-08-08 | $69.46 | $71.72 | $66.93 | $70.31 | $69.14 | 162,398 |
| 2019-08-07 | $67.50 | $68.82 | $66.80 | $68.52 | $67.38 | 77,229 |
| 2019-08-06 | $67.43 | $68.33 | $67.10 | $67.90 | $66.77 | 87,322 |
| 2019-08-05 | $67.79 | $67.88 | $66.33 | $67.48 | $66.35 | 108,470 |
| 2019-08-02 | $69.13 | $69.54 | $68.36 | $68.72 | $67.57 | 103,768 |
| 2019-08-01 | $70.56 | $71.28 | $69.21 | $69.38 | $68.22 | 60,195 |
| 2019-07-31 | $71.05 | $72.65 | $70.58 | $70.61 | $69.43 | 67,607 |
| 2019-07-30 | $70.76 | $71.89 | $70.45 | $70.99 | $69.80 | 79,028 |
| 2019-07-29 | $70.19 | $71.25 | $69.85 | $70.87 | $69.69 | 55,588 |
| 2019-07-26 | $70.00 | $70.84 | $69.17 | $70.49 | $69.18 | 72,211 |
| 2019-07-25 | $69.90 | $70.41 | $69.11 | $69.96 | $68.66 | 71,547 |
| 2019-07-24 | $68.93 | $70.20 | $68.55 | $69.79 | $68.49 | 75,641 |
| 2019-07-23 | $69.14 | $69.30 | $68.39 | $69.20 | $67.91 | 41,483 |
| 2019-07-22 | $68.88 | $69.11 | $68.55 | $68.95 | $67.67 | 63,670 |
| 2019-07-19 | $69.02 | $69.59 | $68.52 | $68.55 | $67.28 | 57,954 |
| 2019-07-18 | $70.13 | $70.36 | $69.20 | $69.25 | $67.96 | 137,108 |
| 2019-07-17 | $70.15 | $70.87 | $69.92 | $69.92 | $68.62 | 77,332 |
| 2019-07-16 | $70.14 | $70.96 | $69.84 | $70.18 | $68.88 | 71,145 |
| 2019-07-15 | $70.27 | $70.70 | $69.74 | $70.39 | $69.08 | 64,517 |
| 2019-07-12 | $69.39 | $70.48 | $69.16 | $70.00 | $68.70 | 57,681 |
| 2019-07-11 | $69.59 | $69.80 | $68.75 | $69.29 | $68.00 | 69,231 |
| 2019-07-10 | $69.48 | $70.30 | $68.96 | $69.58 | $68.29 | 54,058 |
| 2019-07-09 | $68.55 | $69.66 | $68.38 | $69.50 | $68.21 | 73,974 |
| 2019-07-08 | $67.70 | $68.80 | $66.91 | $68.62 | $67.35 | 52,408 |
| 2019-07-05 | $68.42 | $68.73 | $67.66 | $68.06 | $66.80 | 44,980 |
| 2019-07-03 | $68.25 | $68.81 | $67.86 | $68.61 | $67.34 | 36,324 |
| 2019-07-02 | $68.55 | $69.15 | $67.67 | $67.99 | $66.73 | 55,642 |
| 2019-07-01 | $68.59 | $68.69 | $67.31 | $68.36 | $67.09 | 71,521 |
| 2019-06-28 | $67.42 | $69.12 | $67.03 | $68.15 | $66.88 | 167,219 |
| 2019-06-27 | $65.87 | $67.30 | $65.72 | $67.30 | $66.05 | 58,198 |
| 2019-06-26 | $65.53 | $66.61 | $65.16 | $65.88 | $64.66 | 47,853 |
| 2019-06-25 | $66.10 | $66.96 | $64.86 | $65.28 | $64.07 | 65,493 |
| 2019-06-24 | $67.35 | $68.23 | $65.97 | $66.00 | $64.77 | 49,913 |
| 2019-06-21 | $67.27 | $68.98 | $66.97 | $67.44 | $66.19 | 112,129 |
| 2019-06-20 | $67.67 | $67.92 | $66.89 | $67.74 | $66.48 | 87,131 |
| 2019-06-19 | $67.52 | $68.19 | $66.75 | $67.25 | $66.00 | 87,119 |
| 2019-06-18 | $67.49 | $68.49 | $67.11 | $67.11 | $65.86 | 68,698 |
| 2019-06-17 | $67.84 | $67.92 | $66.39 | $67.07 | $65.82 | 41,236 |
| 2019-06-14 | $68.75 | $69.10 | $67.49 | $67.65 | $66.39 | 57,024 |
| 2019-06-13 | $67.34 | $68.66 | $67.34 | $68.49 | $67.22 | 61,842 |
| 2019-06-12 | $66.92 | $67.31 | $66.10 | $67.04 | $65.79 | 78,807 |
| 2019-06-11 | $66.56 | $67.14 | $66.15 | $66.68 | $65.44 | 88,751 |
| 2019-06-10 | $66.18 | $66.90 | $65.87 | $66.19 | $64.96 | 64,657 |
| 2019-06-07 | $65.51 | $66.25 | $65.15 | $65.81 | $64.59 | 48,456 |
| 2019-06-06 | $65.53 | $65.85 | $64.74 | $65.28 | $64.07 | 96,802 |
| 2019-06-05 | $65.32 | $65.84 | $64.83 | $65.50 | $64.28 | 47,423 |
| 2019-06-04 | $65.43 | $66.30 | $64.00 | $65.04 | $63.83 | 206,202 |
| 2019-06-03 | $64.01 | $65.42 | $63.26 | $64.87 | $63.66 | 57,049 |
| 2019-05-31 | $62.97 | $63.97 | $62.44 | $63.93 | $62.74 | 58,396 |
| 2019-05-30 | $64.83 | $65.50 | $63.25 | $63.39 | $62.21 | 84,628 |
| 2019-05-29 | $63.50 | $65.11 | $63.06 | $64.66 | $63.46 | 78,192 |
| 2019-05-28 | $63.73 | $65.46 | $63.73 | $64.23 | $63.04 | 75,521 |
| 2019-05-24 | $64.38 | $66.02 | $62.74 | $63.69 | $62.51 | 78,458 |
| 2019-05-23 | $63.74 | $64.07 | $62.87 | $64.07 | $62.88 | 53,799 |
| 2019-05-22 | $63.06 | $75.67 | $61.15 | $64.90 | $63.69 | 97,502 |
| 2019-05-21 | $58.67 | $59.91 | $58.24 | $59.57 | $58.46 | 83,759 |
| 2019-05-20 | $58.58 | $59.02 | $58.11 | $58.25 | $57.17 | 56,629 |
| 2019-05-17 | $59.80 | $60.50 | $58.53 | $58.85 | $57.76 | 70,969 |
| 2019-05-16 | $59.77 | $60.59 | $59.53 | $60.20 | $59.08 | 28,604 |
| 2019-05-15 | $59.83 | $60.59 | $59.29 | $59.66 | $58.55 | 34,742 |
| 2019-05-14 | $59.85 | $60.80 | $59.11 | $60.00 | $58.89 | 36,349 |
| 2019-05-13 | $61.04 | $61.20 | $59.37 | $59.72 | $58.61 | 105,020 |
| 2019-05-10 | $61.30 | $61.78 | $60.07 | $61.77 | $60.62 | 33,049 |
| 2019-05-09 | $60.52 | $61.75 | $59.50 | $61.61 | $60.47 | 47,862 |
| 2019-05-08 | $60.91 | $61.33 | $60.61 | $60.90 | $59.77 | 34,806 |
| 2019-05-07 | $60.94 | $61.56 | $60.34 | $60.98 | $59.85 | 55,323 |
| 2019-05-06 | $61.69 | $62.09 | $61.29 | $61.51 | $60.23 | 39,689 |
| 2019-05-03 | $61.08 | $62.78 | $60.64 | $62.25 | $60.96 | 28,566 |
| 2019-05-02 | $61.19 | $61.19 | $60.00 | $60.87 | $59.61 | 34,147 |
| 2019-05-01 | $60.13 | $61.03 | $59.47 | $60.42 | $59.17 | 51,697 |
| 2019-04-30 | $60.55 | $60.70 | $59.94 | $59.95 | $58.71 | 33,751 |
| 2019-04-29 | $60.16 | $60.92 | $59.51 | $60.53 | $59.27 | 28,912 |
| 2019-04-26 | $59.29 | $60.06 | $58.94 | $59.92 | $58.68 | 101,436 |
| 2019-04-25 | $60.24 | $60.24 | $59.22 | $59.31 | $58.08 | 35,657 |
| 2019-04-24 | $59.88 | $61.31 | $59.62 | $60.48 | $59.23 | 47,401 |
| 2019-04-23 | $59.24 | $60.07 | $58.56 | $60.05 | $58.80 | 62,325 |
| 2019-04-22 | $59.10 | $59.49 | $57.95 | $58.98 | $57.76 | 32,046 |
| 2019-04-18 | $59.68 | $59.89 | $59.25 | $59.41 | $58.18 | 31,466 |
| 2019-04-17 | $60.36 | $60.93 | $59.63 | $59.81 | $58.57 | 56,252 |
| 2019-04-16 | $61.03 | $61.32 | $60.18 | $60.18 | $58.93 | 69,850 |
| 2019-04-15 | $61.06 | $61.42 | $60.28 | $60.85 | $59.59 | 21,292 |
| 2019-04-12 | $61.17 | $61.61 | $60.54 | $61.00 | $59.73 | 43,513 |
| 2019-04-11 | $60.52 | $61.05 | $60.35 | $60.60 | $59.34 | 126,322 |
| 2019-04-10 | $59.40 | $60.59 | $59.15 | $60.33 | $59.08 | 32,736 |
| 2019-04-09 | $60.50 | $60.90 | $59.08 | $59.11 | $57.88 | 90,055 |
| 2019-04-08 | $59.62 | $61.20 | $59.62 | $60.50 | $59.24 | 49,361 |
| 2019-04-05 | $58.65 | $59.78 | $58.65 | $59.73 | $58.49 | 84,682 |
| 2019-04-04 | $57.95 | $59.10 | $57.64 | $58.65 | $57.43 | 71,377 |
| 2019-04-03 | $57.36 | $58.21 | $56.93 | $57.90 | $56.70 | 85,503 |
| 2019-04-02 | $57.57 | $57.57 | $57.00 | $57.22 | $56.03 | 86,304 |
| 2019-04-01 | $57.10 | $57.72 | $56.96 | $57.68 | $56.48 | 39,338 |
| 2019-03-29 | $57.35 | $58.15 | $56.65 | $57.29 | $56.10 | 43,418 |
| 2019-03-28 | $56.88 | $57.24 | $56.58 | $57.05 | $55.87 | 22,816 |
| 2019-03-27 | $56.31 | $57.07 | $55.94 | $56.85 | $55.67 | 30,147 |
| 2019-03-26 | $55.95 | $56.45 | $55.61 | $56.31 | $55.14 | 48,603 |
| 2019-03-25 | $55.08 | $55.83 | $54.69 | $55.59 | $54.44 | 31,010 |
| 2019-03-22 | $56.20 | $56.20 | $54.83 | $54.83 | $53.69 | 48,372 |
| 2019-03-21 | $56.35 | $57.33 | $56.33 | $56.40 | $55.23 | 31,390 |
| 2019-03-20 | $57.13 | $57.60 | $56.12 | $56.59 | $55.42 | 40,370 |
| 2019-03-19 | $57.51 | $58.05 | $57.03 | $57.12 | $55.94 | 36,660 |
| 2019-03-18 | $57.13 | $57.83 | $56.71 | $57.19 | $56.00 | 53,957 |
| 2019-03-15 | $56.91 | $57.92 | $56.37 | $56.87 | $55.69 | 171,293 |
| 2019-03-14 | $56.69 | $57.07 | $56.57 | $56.79 | $55.61 | 23,276 |
| 2019-03-13 | $56.69 | $57.31 | $56.59 | $57.06 | $55.88 | 27,339 |
| 2019-03-12 | $56.57 | $57.02 | $56.20 | $56.66 | $55.48 | 73,331 |
| 2019-03-11 | $55.50 | $56.86 | $55.18 | $56.50 | $55.33 | 44,916 |
| 2019-03-08 | $55.25 | $56.25 | $55.02 | $55.42 | $54.27 | 38,878 |
| 2019-03-07 | $55.91 | $56.54 | $55.12 | $55.27 | $54.12 | 46,161 |
| 2019-03-06 | $56.76 | $57.60 | $55.90 | $55.90 | $54.74 | 43,515 |
| 2019-03-05 | $57.78 | $57.82 | $56.63 | $56.73 | $55.55 | 33,534 |
| 2019-03-04 | $57.48 | $59.94 | $57.17 | $57.79 | $56.59 | 52,874 |
| 2019-03-01 | $57.18 | $57.82 | $56.61 | $57.54 | $56.35 | 49,595 |
| 2019-02-28 | $56.74 | $56.97 | $56.24 | $56.78 | $55.60 | 48,750 |
| 2019-02-27 | $56.37 | $57.01 | $56.04 | $56.89 | $55.71 | 69,147 |
| 2019-02-26 | $56.99 | $57.56 | $56.25 | $56.49 | $55.32 | 74,655 |
| 2019-02-25 | $57.29 | $57.65 | $56.76 | $56.76 | $55.58 | 53,612 |
| 2019-02-22 | $57.18 | $57.56 | $56.78 | $57.34 | $56.15 | 62,773 |
| 2019-02-21 | $57.28 | $57.34 | $56.58 | $57.17 | $55.98 | 81,174 |
| 2019-02-20 | $56.37 | $57.36 | $56.17 | $57.01 | $55.83 | 74,484 |
| 2019-02-19 | $56.17 | $56.83 | $55.96 | $56.17 | $55.00 | 65,795 |
| 2019-02-15 | $56.06 | $56.58 | $55.54 | $56.16 | $55.00 | 77,587 |
| 2019-02-14 | $55.56 | $56.31 | $55.56 | $55.73 | $54.57 | 40,291 |
| 2019-02-13 | $55.57 | $56.22 | $55.47 | $55.61 | $54.46 | 54,257 |
| 2019-02-12 | $55.50 | $56.22 | $54.83 | $55.61 | $54.46 | 47,292 |
| 2019-02-11 | $54.49 | $55.48 | $53.94 | $55.11 | $53.97 | 39,396 |
| 2019-02-08 | $54.82 | $57.66 | $54.09 | $54.50 | $53.37 | 42,252 |
| 2019-02-07 | $55.08 | $56.01 | $54.04 | $54.83 | $53.69 | 45,447 |
| 2019-02-06 | $53.93 | $55.85 | $53.93 | $55.18 | $54.04 | 63,146 |
| 2019-02-05 | $52.90 | $54.67 | $52.67 | $53.74 | $52.63 | 92,187 |
| 2019-02-04 | $51.73 | $51.90 | $51.23 | $51.90 | $50.82 | 29,351 |
| 2019-02-01 | $51.94 | $52.30 | $51.37 | $51.72 | $50.65 | 18,309 |
| 2019-01-31 | $51.42 | $52.01 | $50.73 | $51.65 | $50.58 | 32,450 |
| 2019-01-30 | $50.91 | $51.89 | $50.69 | $51.41 | $50.34 | 28,233 |
| 2019-01-29 | $50.86 | $51.41 | $50.60 | $50.81 | $49.76 | 20,839 |
| 2019-01-28 | $50.93 | $51.43 | $49.69 | $50.68 | $49.63 | 44,800 |
| 2019-01-25 | $51.70 | $52.26 | $51.05 | $51.23 | $50.17 | 27,290 |
| 2019-01-24 | $51.58 | $51.95 | $51.22 | $51.52 | $50.45 | 25,832 |
| 2019-01-23 | $51.68 | $51.80 | $50.97 | $51.58 | $50.51 | 35,082 |
| 2019-01-22 | $51.35 | $51.57 | $50.91 | $51.37 | $50.30 | 43,535 |
| 2019-01-18 | $51.57 | $52.02 | $51.33 | $51.40 | $50.33 | 57,608 |
| 2019-01-17 | $50.17 | $51.41 | $50.07 | $51.28 | $50.22 | 53,124 |
| 2019-01-16 | $49.89 | $50.53 | $49.76 | $50.11 | $49.07 | 38,077 |
| 2019-01-15 | $50.24 | $50.68 | $49.32 | $49.79 | $48.76 | 31,079 |
| 2019-01-14 | $50.26 | $50.80 | $49.94 | $50.10 | $49.06 | 35,455 |
| 2019-01-11 | $50.11 | $50.86 | $49.54 | $50.29 | $49.25 | 83,396 |
| 2019-01-10 | $49.23 | $50.25 | $48.85 | $50.23 | $49.19 | 134,837 |
| 2019-01-09 | $50.13 | $50.13 | $48.56 | $49.31 | $48.29 | 170,073 |
| 2019-01-08 | $49.22 | $49.79 | $48.75 | $49.01 | $47.99 | 82,529 |
| 2019-01-07 | $48.87 | $49.54 | $48.01 | $48.75 | $47.74 | 141,339 |
| 2019-01-04 | $48.01 | $48.86 | $48.01 | $48.69 | $47.68 | 139,646 |
| 2019-01-03 | $48.04 | $48.24 | $46.86 | $47.35 | $46.37 | 45,702 |
| 2019-01-02 | $47.80 | $48.65 | $47.59 | $48.34 | $47.34 | 61,354 |
| 2018-12-31 | $47.97 | $48.37 | $47.61 | $48.35 | $47.35 | 40,902 |
| 2018-12-28 | $48.25 | $48.40 | $47.49 | $47.95 | $46.96 | 42,320 |
| 2018-12-27 | $47.44 | $48.29 | $46.24 | $48.20 | $47.20 | 40,759 |
| 2018-12-26 | $46.56 | $48.20 | $45.99 | $48.20 | $47.20 | 61,658 |
| 2018-12-24 | $47.52 | $47.79 | $46.26 | $46.26 | $45.30 | 27,865 |
| 2018-12-21 | $48.14 | $48.77 | $47.00 | $47.80 | $46.81 | 122,556 |
| 2018-12-20 | $48.00 | $48.62 | $47.48 | $48.18 | $47.18 | 39,562 |
| 2018-12-19 | $49.43 | $49.71 | $47.69 | $48.26 | $47.26 | 44,490 |
| 2018-12-18 | $49.41 | $49.57 | $48.14 | $49.18 | $48.16 | 57,009 |
| 2018-12-17 | $50.02 | $50.73 | $48.42 | $48.91 | $47.90 | 62,078 |
| 2018-12-14 | $49.80 | $50.97 | $49.80 | $50.22 | $49.18 | 47,520 |
| 2018-12-13 | $50.38 | $51.02 | $49.44 | $50.25 | $49.21 | 60,443 |
| 2018-12-12 | $50.98 | $51.62 | $50.43 | $50.97 | $49.91 | 51,116 |
| 2018-12-11 | $51.38 | $51.68 | $50.23 | $50.53 | $49.48 | 40,093 |
| 2018-12-10 | $50.68 | $51.43 | $50.02 | $50.63 | $49.58 | 73,886 |
| 2018-12-07 | $51.30 | $52.44 | $50.25 | $50.71 | $49.66 | 57,178 |
| 2018-12-06 | $49.70 | $51.48 | $49.70 | $50.75 | $49.70 | 67,274 |
| 2018-12-04 | $53.22 | $53.26 | $50.04 | $50.57 | $49.52 | 77,034 |
| 2018-12-03 | $53.42 | $53.63 | $52.38 | $53.41 | $52.30 | 28,315 |
| 2018-11-30 | $52.34 | $53.30 | $52.02 | $52.97 | $51.87 | 41,137 |
| 2018-11-29 | $52.50 | $53.83 | $52.08 | $52.21 | $51.13 | 29,760 |
| 2018-11-28 | $51.07 | $52.67 | $49.31 | $52.39 | $51.30 | 46,769 |
| 2018-11-27 | $51.90 | $51.90 | $50.67 | $50.88 | $49.82 | 32,775 |
| 2018-11-26 | $51.67 | $52.20 | $51.11 | $52.05 | $50.97 | 20,574 |
| 2018-11-23 | $50.86 | $52.85 | $50.84 | $51.13 | $50.07 | 18,050 |
| 2018-11-21 | $51.26 | $52.00 | $50.60 | $51.10 | $50.04 | 22,068 |
| 2018-11-20 | $51.39 | $52.56 | $50.51 | $51.05 | $49.99 | 42,311 |
| 2018-11-19 | $53.05 | $53.25 | $51.66 | $51.75 | $50.68 | 38,558 |
| 2018-11-16 | $52.50 | $53.09 | $51.90 | $52.97 | $51.87 | 42,057 |
| 2018-11-15 | $52.31 | $53.59 | $51.59 | $53.02 | $51.92 | 35,035 |
| 2018-11-14 | $52.57 | $53.08 | $51.50 | $52.33 | $51.24 | 33,746 |
| 2018-11-13 | $52.56 | $53.77 | $51.38 | $51.94 | $50.86 | 40,466 |
| 2018-11-12 | $52.47 | $53.55 | $51.83 | $52.39 | $51.30 | 42,495 |
| 2018-11-09 | $53.52 | $53.90 | $51.97 | $52.42 | $51.33 | 30,523 |
| 2018-11-08 | $52.32 | $54.65 | $52.32 | $53.55 | $52.44 | 37,919 |
| 2018-11-07 | $49.25 | $53.81 | $49.25 | $53.42 | $52.31 | 56,711 |
| 2018-11-06 | $46.84 | $47.35 | $46.04 | $47.35 | $46.37 | 14,661 |
| 2018-11-05 | $46.85 | $47.31 | $45.56 | $46.69 | $45.72 | 46,045 |
| 2018-11-02 | $46.88 | $47.65 | $46.41 | $46.56 | $45.59 | 26,452 |
| 2018-11-01 | $46.00 | $47.46 | $44.76 | $46.45 | $45.49 | 42,028 |
| 2018-10-31 | $46.84 | $46.84 | $45.24 | $46.03 | $45.08 | 33,451 |
| 2018-10-30 | $45.82 | $46.67 | $41.50 | $46.27 | $45.31 | 32,183 |
| 2018-10-29 | $46.68 | $47.38 | $45.23 | $45.64 | $44.69 | 29,664 |
| 2018-10-26 | $44.76 | $46.79 | $44.76 | $46.15 | $45.19 | 20,436 |
| 2018-10-25 | $44.59 | $46.05 | $44.00 | $45.36 | $44.42 | 24,854 |
| 2018-10-24 | $46.38 | $46.92 | $44.25 | $44.25 | $43.33 | 35,077 |
| 2018-10-23 | $45.47 | $46.45 | $45.11 | $45.99 | $45.04 | 21,228 |
| 2018-10-22 | $46.13 | $46.36 | $45.74 | $46.13 | $45.17 | 23,415 |
| 2018-10-19 | $46.58 | $47.11 | $45.82 | $46.09 | $45.13 | 29,144 |
| 2018-10-18 | $47.56 | $47.78 | $46.38 | $46.63 | $45.66 | 32,342 |
| 2018-10-17 | $48.51 | $48.51 | $47.35 | $47.78 | $46.79 | 28,228 |
| 2018-10-16 | $47.76 | $48.77 | $44.96 | $48.62 | $47.61 | 40,000 |
| 2018-10-15 | $47.72 | $47.99 | $47.28 | $47.77 | $46.78 | 22,650 |
| 2018-10-12 | $49.40 | $49.40 | $47.29 | $47.80 | $46.81 | 40,583 |
| 2018-10-11 | $50.26 | $51.17 | $48.75 | $48.78 | $47.77 | 41,055 |
| 2018-10-10 | $51.32 | $51.67 | $50.26 | $50.31 | $49.27 | 64,418 |
| 2018-10-09 | $52.42 | $52.75 | $51.40 | $51.50 | $50.43 | 78,518 |
| 2018-10-08 | $52.34 | $52.75 | $51.83 | $52.27 | $51.19 | 53,163 |
| 2018-10-05 | $52.39 | $52.65 | $51.38 | $52.35 | $51.26 | 33,098 |
| 2018-10-04 | $53.05 | $53.09 | $52.44 | $52.59 | $51.50 | 42,645 |
| 2018-10-03 | $52.71 | $53.52 | $52.71 | $53.21 | $52.11 | 38,984 |
| 2018-10-02 | $53.43 | $53.43 | $52.50 | $52.62 | $51.53 | 24,701 |
| 2018-10-01 | $53.92 | $54.09 | $53.11 | $53.32 | $52.21 | 26,021 |
| 2018-09-28 | $54.00 | $54.25 | $53.40 | $53.70 | $52.59 | 32,616 |
| 2018-09-27 | $54.15 | $54.60 | $53.95 | $54.05 | $52.93 | 42,735 |
| 2018-09-26 | $54.20 | $54.45 | $53.65 | $54.15 | $53.03 | 63,829 |
| 2018-09-25 | $54.65 | $54.70 | $54.15 | $54.20 | $53.08 | 52,913 |
| 2018-09-24 | $53.90 | $54.75 | $53.80 | $54.70 | $53.57 | 46,304 |
| 2018-09-21 | $53.60 | $55.50 | $53.00 | $54.20 | $53.08 | 179,777 |
| 2018-09-20 | $54.23 | $55.00 | $53.45 | $53.60 | $52.49 | 28,396 |
| 2018-09-19 | $53.75 | $54.00 | $52.90 | $53.10 | $52.00 | 37,016 |
| 2018-09-18 | $54.65 | $55.05 | $53.50 | $53.70 | $52.59 | 47,034 |
| 2018-09-17 | $55.75 | $55.75 | $53.95 | $54.50 | $53.37 | 24,311 |
| 2018-09-14 | $55.95 | $56.30 | $55.80 | $55.85 | $54.69 | 36,534 |
| 2018-09-13 | $56.15 | $56.35 | $55.80 | $55.90 | $54.74 | 38,377 |
| 2018-09-12 | $55.80 | $56.25 | $55.48 | $56.00 | $54.84 | 38,599 |
| 2018-09-11 | $55.95 | $56.25 | $55.75 | $55.80 | $54.64 | 50,660 |
| 2018-09-10 | $56.30 | $56.43 | $55.90 | $56.00 | $54.84 | 38,065 |
| 2018-09-07 | $55.95 | $56.35 | $55.75 | $56.05 | $54.89 | 40,582 |
| 2018-09-06 | $56.50 | $56.60 | $56.00 | $56.15 | $54.99 | 37,468 |
| 2018-09-05 | $55.75 | $56.40 | $55.75 | $56.25 | $55.08 | 63,384 |
| 2018-09-04 | $55.80 | $56.00 | $55.20 | $55.90 | $54.74 | 46,567 |
| 2018-08-31 | $55.90 | $56.25 | $55.75 | $56.00 | $54.84 | 34,162 |
| 2018-08-30 | $55.80 | $56.40 | $55.70 | $56.20 | $55.03 | 37,959 |
| 2018-08-29 | $55.95 | $56.25 | $55.80 | $55.90 | $54.74 | 66,056 |
| 2018-08-28 | $56.15 | $56.20 | $55.65 | $55.95 | $54.79 | 68,668 |
| 2018-08-27 | $56.25 | $56.60 | $55.70 | $55.90 | $54.74 | 88,235 |
| 2018-08-24 | $55.50 | $56.20 | $55.05 | $56.05 | $54.89 | 153,933 |
| 2018-08-23 | $55.85 | $56.05 | $55.40 | $55.55 | $54.40 | 53,404 |
| 2018-08-22 | $56.70 | $56.70 | $55.80 | $55.80 | $54.64 | 86,310 |
| 2018-08-21 | $56.30 | $57.20 | $56.30 | $56.65 | $55.47 | 49,179 |
| 2018-08-20 | $55.85 | $56.45 | $55.80 | $56.10 | $54.94 | 65,023 |
| 2018-08-17 | $55.00 | $56.25 | $54.95 | $55.65 | $54.50 | 88,034 |
| 2018-08-16 | $54.80 | $55.50 | $54.80 | $55.10 | $53.96 | 48,798 |
| 2018-08-15 | $54.75 | $54.80 | $54.30 | $54.55 | $53.42 | 51,780 |
| 2018-08-14 | $54.30 | $55.55 | $54.30 | $54.90 | $53.76 | 47,670 |
| 2018-08-13 | $54.85 | $55.10 | $53.95 | $54.15 | $53.03 | 102,811 |
| 2018-08-10 | $54.65 | $55.65 | $54.48 | $54.70 | $53.57 | 73,850 |
| 2018-08-09 | $54.70 | $55.55 | $54.55 | $54.80 | $53.66 | 58,841 |
| 2018-08-08 | $53.80 | $54.83 | $53.65 | $54.65 | $53.52 | 75,341 |
| 2018-08-07 | $53.85 | $54.72 | $53.85 | $54.00 | $52.88 | 89,429 |
| 2018-08-06 | $52.35 | $53.75 | $52.35 | $53.60 | $52.49 | 154,132 |
| 2018-08-03 | $52.50 | $52.60 | $52.00 | $52.45 | $51.36 | 97,890 |
| 2018-08-02 | $50.75 | $53.25 | $50.75 | $52.40 | $51.31 | 94,840 |
| 2018-08-01 | $51.40 | $51.45 | $48.45 | $50.85 | $49.80 | 136,279 |
| 2018-07-31 | $54.15 | $54.95 | $53.80 | $54.25 | $53.12 | 126,023 |
| 2018-07-30 | $55.15 | $55.15 | $53.85 | $53.90 | $52.78 | 46,989 |
| 2018-07-27 | $56.15 | $56.15 | $54.90 | $54.90 | $53.76 | 54,135 |
| 2018-07-26 | $54.95 | $56.45 | $54.95 | $56.00 | $54.84 | 83,480 |
| 2018-07-25 | $54.55 | $55.10 | $54.50 | $55.00 | $53.86 | 40,176 |
| 2018-07-24 | $54.70 | $55.00 | $54.20 | $54.70 | $53.57 | 69,811 |
| 2018-07-23 | $54.30 | $54.85 | $54.23 | $54.40 | $53.27 | 43,986 |
| 2018-07-20 | $53.65 | $54.83 | $53.65 | $54.55 | $53.42 | 108,714 |
| 2018-07-19 | $53.15 | $54.10 | $53.05 | $53.90 | $52.78 | 55,216 |
| 2018-07-18 | $53.20 | $53.65 | $53.05 | $53.35 | $52.24 | 30,756 |
| 2018-07-17 | $53.05 | $53.65 | $53.00 | $53.35 | $52.24 | 42,401 |
| 2018-07-16 | $52.85 | $53.25 | $52.65 | $53.20 | $52.10 | 31,493 |
| 2018-07-13 | $52.75 | $53.05 | $52.50 | $52.90 | $51.80 | 23,452 |
| 2018-07-12 | $53.15 | $53.15 | $52.55 | $52.75 | $51.66 | 17,841 |
| 2018-07-11 | $53.20 | $53.20 | $52.60 | $52.80 | $51.70 | 30,994 |
| 2018-07-10 | $54.25 | $54.30 | $53.20 | $53.20 | $52.10 | 36,384 |
| 2018-07-09 | $53.95 | $54.40 | $53.95 | $54.25 | $53.12 | 36,873 |
| 2018-07-06 | $53.95 | $54.10 | $53.55 | $53.85 | $52.73 | 124,041 |
| 2018-07-05 | $52.95 | $53.60 | $52.60 | $53.55 | $52.44 | 79,724 |
| 2018-07-03 | $54.00 | $54.25 | $52.45 | $52.60 | $51.51 | 37,305 |
| 2018-07-02 | $52.55 | $54.25 | $51.60 | $53.95 | $52.83 | 91,216 |
| 2018-06-29 | $53.20 | $53.90 | $52.65 | $52.85 | $51.75 | 74,124 |
| 2018-06-28 | $52.60 | $53.15 | $52.30 | $53.10 | $52.00 | 106,437 |
| 2018-06-27 | $52.95 | $53.50 | $52.55 | $52.65 | $51.56 | 75,249 |
| 2018-06-26 | $53.20 | $53.45 | $52.80 | $53.00 | $51.90 | 68,482 |
| 2018-06-25 | $53.35 | $56.20 | $52.50 | $53.15 | $52.05 | 62,366 |
| 2018-06-22 | $53.55 | $53.90 | $53.25 | $53.55 | $52.44 | 345,512 |
| 2018-06-21 | $53.85 | $54.35 | $53.25 | $53.45 | $52.34 | 54,346 |
| 2018-06-20 | $53.20 | $54.50 | $52.40 | $53.70 | $52.59 | 73,264 |
| 2018-06-19 | $52.45 | $53.35 | $52.45 | $53.10 | $52.00 | 123,697 |
| 2018-06-18 | $52.55 | $54.55 | $52.55 | $52.75 | $51.66 | 108,697 |
| 2018-06-15 | $51.95 | $53.45 | $51.10 | $52.90 | $51.80 | 160,636 |
| 2018-06-14 | $51.75 | $52.60 | $51.20 | $52.25 | $51.17 | 139,477 |
| 2018-06-13 | $51.65 | $52.05 | $51.40 | $51.50 | $50.43 | 72,543 |
| 2018-06-12 | $51.45 | $51.75 | $51.10 | $51.45 | $50.38 | 114,427 |
| 2018-06-11 | $50.95 | $51.80 | $50.95 | $51.20 | $50.14 | 69,167 |
| 2018-06-08 | $51.45 | $52.85 | $51.00 | $51.10 | $50.04 | 112,312 |
| 2018-06-07 | $50.80 | $51.95 | $50.80 | $51.35 | $50.28 | 68,205 |
| 2018-06-06 | $50.45 | $51.50 | $50.45 | $50.60 | $49.55 | 113,451 |
| 2018-06-05 | $49.80 | $52.10 | $49.80 | $50.30 | $49.26 | 78,705 |
| 2018-06-04 | $49.30 | $50.20 | $47.95 | $49.65 | $48.62 | 107,917 |
| 2018-06-01 | $48.90 | $49.40 | $48.70 | $49.00 | $47.98 | 84,655 |
| 2018-05-31 | $49.15 | $49.25 | $48.55 | $48.60 | $47.59 | 47,437 |
| 2018-05-30 | $48.00 | $49.95 | $48.00 | $48.75 | $47.74 | 103,441 |
| 2018-05-29 | $46.10 | $46.85 | $45.45 | $46.55 | $45.58 | 25,669 |
| 2018-05-25 | $46.50 | $47.05 | $45.90 | $46.40 | $45.44 | 17,876 |
| 2018-05-24 | $46.35 | $46.90 | $46.10 | $46.70 | $45.73 | 28,940 |
| 2018-05-23 | $46.00 | $46.70 | $45.75 | $46.55 | $45.58 | 15,774 |
| 2018-05-22 | $46.45 | $46.65 | $46.05 | $46.10 | $45.14 | 19,857 |
| 2018-05-21 | $45.70 | $47.05 | $45.55 | $46.35 | $45.39 | 17,191 |
| 2018-05-18 | $45.70 | $45.85 | $45.35 | $45.35 | $44.41 | 30,054 |
| 2018-05-17 | $45.55 | $46.05 | $45.30 | $45.55 | $44.61 | 24,242 |
| 2018-05-16 | $45.20 | $45.80 | $45.18 | $45.50 | $44.56 | 33,329 |
| 2018-05-15 | $45.00 | $45.70 | $45.00 | $45.20 | $44.26 | 14,270 |
| 2018-05-14 | $45.50 | $45.50 | $45.10 | $45.20 | $44.26 | 12,994 |
| 2018-05-11 | $45.10 | $45.60 | $45.10 | $45.40 | $44.46 | 14,968 |
| 2018-05-10 | $45.15 | $45.45 | $44.65 | $45.15 | $44.21 | 17,152 |
| 2018-05-09 | $44.65 | $45.45 | $44.65 | $45.00 | $44.07 | 25,160 |
| 2018-05-08 | $44.85 | $45.40 | $41.57 | $44.85 | $43.92 | 18,953 |
| 2018-05-07 | $44.30 | $45.25 | $43.85 | $44.90 | $43.97 | 30,490 |
| 2018-05-04 | $43.70 | $44.65 | $43.70 | $44.25 | $43.33 | 12,722 |
| 2018-05-03 | $44.10 | $44.40 | $43.20 | $43.90 | $42.99 | 14,891 |
| 2018-05-02 | $44.00 | $44.75 | $43.95 | $44.30 | $43.38 | 25,726 |
| 2018-05-01 | $43.30 | $45.25 | $43.05 | $44.15 | $43.23 | 33,672 |
| 2018-04-30 | $44.50 | $44.75 | $42.60 | $43.35 | $42.45 | 70,126 |
| 2018-04-27 | $45.50 | $45.50 | $44.28 | $44.40 | $43.48 | 22,280 |
| 2018-04-26 | $45.25 | $45.50 | $44.65 | $44.90 | $43.97 | 16,848 |
| 2018-04-25 | $45.35 | $45.95 | $44.95 | $45.15 | $44.21 | 24,999 |
| 2018-04-24 | $45.90 | $46.00 | $44.85 | $45.50 | $44.56 | 29,180 |
| 2018-04-23 | $45.30 | $45.90 | $45.20 | $45.75 | $44.80 | 29,700 |
| 2018-04-20 | $44.90 | $45.50 | $44.80 | $44.95 | $44.02 | 61,174 |
| 2018-04-19 | $45.45 | $45.45 | $44.75 | $45.05 | $44.12 | 28,847 |
| 2018-04-18 | $45.45 | $45.98 | $45.30 | $45.50 | $44.56 | 38,439 |
| 2018-04-17 | $45.60 | $45.60 | $45.15 | $45.20 | $44.26 | 34,289 |
| 2018-04-16 | $45.40 | $45.70 | $45.00 | $45.23 | $44.29 | 27,768 |
| 2018-04-13 | $45.10 | $45.30 | $44.55 | $44.90 | $43.97 | 26,472 |
| 2018-04-12 | $44.90 | $45.18 | $44.45 | $44.95 | $44.02 | 36,485 |
| 2018-04-11 | $44.95 | $45.05 | $44.51 | $44.70 | $43.77 | 19,895 |
| 2018-04-10 | $45.15 | $45.25 | $44.30 | $45.15 | $44.21 | 29,346 |
| 2018-04-09 | $44.55 | $45.00 | $44.50 | $44.75 | $43.82 | 40,169 |
| 2018-04-06 | $44.60 | $45.45 | $43.65 | $44.40 | $43.48 | 41,697 |
| 2018-04-05 | $45.05 | $45.75 | $44.45 | $45.00 | $44.07 | 27,122 |
| 2018-04-04 | $44.20 | $45.05 | $43.65 | $44.70 | $43.77 | 20,857 |
| 2018-04-03 | $44.35 | $44.95 | $43.70 | $44.75 | $43.82 | 17,197 |
| 2018-04-02 | $44.95 | $45.40 | $43.30 | $44.15 | $43.23 | 52,848 |
| 2018-03-29 | $45.25 | $45.95 | $45.00 | $45.05 | $44.12 | 31,806 |
| 2018-03-28 | $44.95 | $45.35 | $44.70 | $45.05 | $44.12 | 18,880 |
| 2018-03-27 | $45.90 | $45.90 | $44.90 | $45.00 | $44.07 | 23,711 |
| 2018-03-26 | $45.20 | $45.90 | $44.85 | $45.70 | $44.75 | 29,273 |
| 2018-03-23 | $46.00 | $46.30 | $44.30 | $44.40 | $43.48 | 28,324 |
| 2018-03-22 | $46.30 | $46.90 | $45.65 | $45.80 | $44.85 | 26,703 |
| 2018-03-21 | $46.35 | $47.00 | $46.20 | $46.90 | $45.93 | 19,048 |
| 2018-03-20 | $46.25 | $46.50 | $45.91 | $46.35 | $45.39 | 18,417 |
| 2018-03-19 | $46.20 | $46.80 | $45.40 | $46.25 | $45.29 | 22,549 |
| 2018-03-16 | $46.60 | $47.00 | $46.30 | $46.30 | $45.34 | 67,126 |
| 2018-03-15 | $46.65 | $47.05 | $46.00 | $46.75 | $45.78 | 26,459 |
| 2018-03-14 | $47.35 | $47.35 | $46.40 | $46.65 | $45.68 | 22,823 |
| 2018-03-13 | $48.00 | $48.45 | $47.20 | $47.25 | $46.27 | 22,150 |
| 2018-03-12 | $46.75 | $47.70 | $46.71 | $47.70 | $46.71 | 21,169 |
| 2018-03-09 | $46.45 | $47.00 | $45.65 | $46.60 | $45.63 | 90,854 |
| 2018-03-08 | $46.10 | $46.80 | $45.80 | $46.05 | $45.09 | 26,415 |
| 2018-03-07 | $45.85 | $46.60 | $45.80 | $46.50 | $45.54 | 23,987 |
| 2018-03-06 | $45.65 | $46.20 | $45.13 | $46.10 | $45.14 | 36,092 |
| 2018-03-05 | $45.60 | $46.10 | $45.10 | $45.80 | $44.85 | 21,491 |
| 2018-03-02 | $44.90 | $46.45 | $44.90 | $45.95 | $45.00 | 134,416 |
| 2018-03-01 | $45.85 | $46.10 | $45.15 | $45.35 | $44.41 | 27,675 |
| 2018-02-28 | $46.90 | $46.90 | $45.80 | $45.85 | $44.90 | 61,285 |
| 2018-02-27 | $47.50 | $47.50 | $46.30 | $46.70 | $45.73 | 34,225 |
| 2018-02-26 | $47.80 | $49.31 | $47.10 | $47.45 | $46.47 | 20,949 |
| 2018-02-23 | $47.45 | $47.85 | $46.80 | $47.50 | $46.51 | 28,016 |
| 2018-02-22 | $47.15 | $47.80 | $46.65 | $47.10 | $46.12 | 32,114 |
| 2018-02-21 | $47.35 | $48.10 | $46.95 | $47.05 | $46.07 | 35,075 |
| 2018-02-20 | $46.55 | $47.60 | $46.55 | $47.20 | $46.22 | 69,418 |
| 2018-02-16 | $46.20 | $47.45 | $46.20 | $47.05 | $46.07 | 54,749 |
| 2018-02-15 | $46.45 | $46.45 | $45.73 | $46.25 | $45.29 | 27,662 |
| 2018-02-14 | $44.80 | $46.33 | $44.80 | $45.95 | $45.00 | 100,763 |
| 2018-02-13 | $45.50 | $45.90 | $45.05 | $45.35 | $44.41 | 56,015 |
| 2018-02-12 | $45.75 | $46.70 | $45.05 | $45.90 | $44.95 | 107,538 |
| 2018-02-09 | $42.30 | $46.00 | $42.30 | $45.65 | $44.70 | 156,690 |
| 2018-02-08 | $44.25 | $44.30 | $41.70 | $41.75 | $40.88 | 77,877 |
| 2018-02-07 | $44.55 | $45.88 | $43.85 | $44.55 | $43.63 | 46,157 |
| 2018-02-06 | $43.80 | $45.65 | $43.10 | $44.85 | $43.92 | 57,028 |
| 2018-02-05 | $46.40 | $47.60 | $44.70 | $44.85 | $43.92 | 39,132 |
| 2018-02-02 | $48.00 | $48.00 | $46.15 | $46.65 | $45.68 | 44,187 |
| 2018-02-01 | $47.55 | $47.90 | $46.05 | $47.25 | $46.27 | 27,716 |
| 2018-01-31 | $48.05 | $48.60 | $47.28 | $47.90 | $46.91 | 41,321 |
| 2018-01-30 | $47.40 | $48.25 | $47.30 | $47.95 | $46.96 | 22,708 |
| 2018-01-29 | $48.45 | $48.45 | $47.30 | $47.75 | $46.76 | 49,209 |
| 2018-01-26 | $48.95 | $48.95 | $46.78 | $48.65 | $47.64 | 52,406 |
| 2018-01-25 | $47.75 | $48.95 | $47.40 | $48.80 | $47.79 | 50,583 |
| 2018-01-24 | $48.35 | $48.55 | $47.70 | $47.85 | $46.86 | 23,511 |
| 2018-01-23 | $48.25 | $48.25 | $47.65 | $48.15 | $47.15 | 21,376 |
| 2018-01-22 | $48.90 | $48.90 | $48.15 | $48.30 | $47.30 | 23,770 |
| 2018-01-19 | $48.45 | $49.20 | $47.00 | $49.10 | $48.08 | 39,391 |
| 2018-01-18 | $48.90 | $48.90 | $47.65 | $48.50 | $47.49 | 33,059 |
| 2018-01-17 | $48.25 | $48.90 | $47.05 | $48.90 | $47.89 | 29,541 |
| 2018-01-16 | $48.40 | $49.10 | $47.75 | $48.00 | $47.00 | 64,699 |
| 2018-01-12 | $47.30 | $48.45 | $47.15 | $48.20 | $47.20 | 22,453 |
| 2018-01-11 | $46.10 | $47.65 | $46.10 | $47.10 | $46.12 | 29,431 |
| 2018-01-10 | $45.80 | $46.15 | $45.30 | $46.00 | $45.05 | 19,892 |
| 2018-01-09 | $46.00 | $46.40 | $45.80 | $45.90 | $44.95 | 20,854 |
| 2018-01-08 | $45.90 | $46.35 | $45.34 | $46.00 | $45.05 | 20,601 |
| 2018-01-05 | $45.95 | $46.28 | $45.70 | $46.00 | $45.05 | 27,043 |
| 2018-01-04 | $46.00 | $46.45 | $45.75 | $45.90 | $44.95 | 16,153 |
| 2018-01-03 | $45.90 | $46.60 | $45.42 | $45.95 | $45.00 | 17,494 |
| 2018-01-02 | $46.20 | $46.20 | $45.40 | $45.95 | $45.00 | 27,384 |
| 2017-12-29 | $46.20 | $46.50 | $45.85 | $45.95 | $45.00 | 30,564 |
| 2017-12-28 | $45.65 | $46.20 | $45.20 | $46.15 | $45.19 | 24,738 |
| 2017-12-27 | $46.35 | $47.05 | $45.50 | $45.60 | $44.65 | 15,160 |
| 2017-12-26 | $45.70 | $46.00 | $45.40 | $45.80 | $44.85 | 33,950 |
| 2017-12-22 | $46.30 | $46.30 | $45.55 | $45.60 | $44.65 | 17,416 |
| 2017-12-21 | $46.45 | $47.00 | $46.10 | $46.15 | $45.19 | 18,845 |
| 2017-12-20 | $47.10 | $47.30 | $46.15 | $46.40 | $45.44 | 37,908 |
| 2017-12-19 | $47.70 | $47.70 | $46.65 | $47.00 | $46.03 | 32,474 |
| 2017-12-18 | $47.65 | $48.00 | $47.25 | $47.70 | $46.71 | 15,604 |
| 2017-12-15 | $46.20 | $47.80 | $46.20 | $47.20 | $46.22 | 73,528 |
| 2017-12-14 | $47.55 | $47.55 | $46.05 | $46.20 | $45.24 | 39,321 |
| 2017-12-13 | $46.70 | $47.75 | $46.70 | $47.60 | $46.61 | 29,636 |
| 2017-12-12 | $46.00 | $47.00 | $46.00 | $46.65 | $45.68 | 40,690 |
| 2017-12-11 | $46.70 | $46.95 | $45.50 | $45.90 | $44.95 | 39,965 |
| 2017-12-08 | $47.40 | $47.50 | $46.53 | $46.75 | $45.78 | 16,512 |
| 2017-12-07 | $46.80 | $47.40 | $45.65 | $47.15 | $46.17 | 64,291 |
| 2017-12-06 | $47.35 | $47.35 | $46.13 | $46.95 | $45.98 | 25,786 |
| 2017-12-05 | $47.70 | $47.70 | $47.15 | $47.60 | $46.61 | 20,652 |
| 2017-12-04 | $47.90 | $48.70 | $47.40 | $47.55 | $46.56 | 28,845 |
| 2017-12-01 | $48.00 | $48.00 | $46.00 | $47.35 | $46.37 | 20,651 |
| 2017-11-30 | $48.25 | $48.48 | $48.00 | $48.10 | $47.10 | 24,295 |
| 2017-11-29 | $46.90 | $48.60 | $46.65 | $48.20 | $47.20 | 43,301 |
| 2017-11-28 | $46.80 | $47.50 | $46.70 | $47.00 | $46.03 | 60,442 |
| 2017-11-27 | $46.75 | $47.15 | $46.55 | $46.60 | $45.63 | 24,976 |
| 2017-11-24 | $46.70 | $47.00 | $46.65 | $46.75 | $45.78 | 11,896 |
| 2017-11-22 | $47.05 | $47.40 | $46.70 | $46.70 | $45.73 | 19,436 |
| 2017-11-21 | $47.00 | $47.08 | $46.70 | $47.00 | $46.03 | 30,964 |
| 2017-11-20 | $46.55 | $47.20 | $46.55 | $46.95 | $45.98 | 18,908 |
| 2017-11-17 | $46.40 | $47.05 | $46.05 | $46.55 | $45.58 | 15,422 |
| 2017-11-16 | $45.45 | $47.45 | $45.45 | $46.45 | $45.49 | 56,784 |
| 2017-11-15 | $45.60 | $45.95 | $45.20 | $45.45 | $44.51 | 34,648 |
| 2017-11-14 | $45.45 | $46.30 | $45.45 | $46.00 | $45.05 | 28,088 |
| 2017-11-13 | $46.15 | $46.55 | $45.60 | $45.80 | $44.85 | 36,770 |
| 2017-11-10 | $46.55 | $46.95 | $46.10 | $46.20 | $45.24 | 30,431 |
| 2017-11-09 | $47.00 | $47.35 | $46.00 | $46.60 | $45.63 | 41,621 |
| 2017-11-08 | $48.10 | $48.10 | $46.20 | $47.00 | $46.03 | 46,661 |
| 2017-11-07 | $49.35 | $49.35 | $47.95 | $48.15 | $47.15 | 32,064 |
| 2017-11-06 | $49.45 | $49.60 | $49.05 | $49.30 | $48.28 | 17,801 |
| 2017-11-03 | $49.45 | $49.65 | $49.05 | $49.35 | $48.33 | 51,309 |
| 2017-11-02 | $49.40 | $49.70 | $49.25 | $49.40 | $48.38 | 29,117 |
| 2017-11-01 | $49.50 | $49.55 | $48.65 | $49.30 | $48.28 | 38,235 |
| 2017-10-31 | $48.70 | $49.55 | $48.70 | $49.05 | $48.03 | 48,432 |
| 2017-10-30 | $49.80 | $50.00 | $48.30 | $48.65 | $47.64 | 44,845 |
| 2017-10-27 | $48.65 | $49.85 | $48.65 | $49.85 | $48.82 | 57,164 |
| 2017-10-26 | $49.10 | $49.15 | $48.68 | $48.85 | $47.84 | 36,525 |
| 2017-10-25 | $48.60 | $49.28 | $48.10 | $48.90 | $47.89 | 32,543 |
| 2017-10-24 | $48.40 | $49.15 | $48.40 | $48.65 | $47.64 | 50,137 |
| 2017-10-23 | $48.60 | $48.65 | $48.05 | $48.35 | $47.35 | 39,682 |
| 2017-10-20 | $48.35 | $48.65 | $48.15 | $48.35 | $47.35 | 58,794 |
| 2017-10-19 | $48.00 | $48.05 | $47.50 | $47.90 | $46.91 | 71,390 |
| 2017-10-18 | $47.65 | $48.35 | $47.48 | $47.95 | $46.96 | 58,762 |
| 2017-10-17 | $47.30 | $48.10 | $47.30 | $47.45 | $46.47 | 40,994 |
| 2017-10-16 | $47.20 | $47.45 | $47.05 | $47.15 | $46.17 | 45,163 |
| 2017-10-13 | $46.60 | $47.15 | $46.60 | $46.90 | $45.93 | 44,186 |
| 2017-10-12 | $46.65 | $47.10 | $46.55 | $46.70 | $45.73 | 63,289 |
| 2017-10-11 | $47.25 | $47.40 | $46.58 | $46.70 | $45.73 | 79,168 |
| 2017-10-10 | $47.60 | $48.85 | $46.95 | $47.05 | $46.07 | 79,805 |
| 2017-10-09 | $47.50 | $47.85 | $47.15 | $47.35 | $46.37 | 47,789 |
| 2017-10-06 | $46.30 | $47.80 | $46.30 | $47.30 | $46.32 | 131,402 |
| 2017-10-05 | $45.65 | $47.65 | $45.65 | $46.80 | $45.83 | 83,776 |
| 2017-10-04 | $45.60 | $46.40 | $45.35 | $45.75 | $44.80 | 32,775 |
| 2017-10-03 | $44.85 | $46.10 | $44.75 | $45.80 | $44.85 | 105,941 |
| 2017-10-02 | $44.55 | $45.00 | $44.30 | $45.00 | $44.07 | 36,981 |
| 2017-09-29 | $44.80 | $45.20 | $44.35 | $44.35 | $43.43 | 43,985 |
| 2017-09-28 | $44.55 | $45.00 | $44.28 | $44.95 | $44.02 | 30,798 |
| 2017-09-27 | $44.70 | $45.20 | $43.86 | $44.85 | $43.92 | 51,300 |
| 2017-09-26 | $43.90 | $44.83 | $43.90 | $44.40 | $43.48 | 33,591 |
| 2017-09-25 | $43.70 | $44.30 | $43.50 | $43.65 | $42.74 | 16,692 |
| 2017-09-22 | $43.60 | $44.25 | $43.60 | $43.80 | $42.89 | 25,877 |
| 2017-09-21 | $43.90 | $44.00 | $42.38 | $43.60 | $42.70 | 29,208 |
| 2017-09-20 | $43.80 | $44.50 | $43.75 | $43.75 | $42.84 | 42,995 |
| 2017-09-19 | $43.65 | $44.23 | $43.50 | $43.70 | $42.79 | 24,988 |
| 2017-09-18 | $42.40 | $44.15 | $42.40 | $43.65 | $42.74 | 76,424 |
| 2017-09-15 | $42.25 | $42.80 | $41.50 | $42.25 | $41.37 | 142,130 |
| 2017-09-14 | $41.70 | $42.45 | $41.60 | $42.15 | $41.28 | 32,900 |
| 2017-09-13 | $41.90 | $42.35 | $39.40 | $42.00 | $41.13 | 62,111 |
| 2017-09-12 | $42.00 | $42.20 | $41.80 | $42.10 | $41.23 | 19,100 |
| 2017-09-11 | $41.70 | $42.20 | $41.55 | $42.00 | $41.13 | 30,850 |
| 2017-09-08 | $40.85 | $41.85 | $40.55 | $41.60 | $40.74 | 50,536 |
| 2017-09-07 | $41.45 | $41.70 | $40.83 | $41.20 | $40.35 | 44,645 |
| 2017-09-06 | $41.30 | $41.50 | $41.05 | $41.40 | $40.54 | 26,546 |
| 2017-09-05 | $41.75 | $42.10 | $40.90 | $40.95 | $40.10 | 66,320 |
| 2017-09-01 | $41.90 | $41.95 | $41.35 | $41.65 | $40.79 | 42,192 |
| 2017-08-31 | $41.40 | $41.95 | $41.40 | $41.85 | $40.98 | 33,935 |
| 2017-08-30 | $40.80 | $41.60 | $40.35 | $41.50 | $40.64 | 54,830 |
| 2017-08-29 | $40.35 | $40.95 | $40.05 | $40.75 | $39.90 | 28,132 |
| 2017-08-28 | $40.00 | $40.80 | $39.75 | $40.70 | $39.86 | 62,260 |
| 2017-08-25 | $39.25 | $39.90 | $39.10 | $39.70 | $38.88 | 36,349 |
| 2017-08-24 | $39.70 | $40.00 | $39.10 | $39.10 | $38.29 | 24,895 |
| 2017-08-23 | $39.50 | $39.80 | $39.45 | $39.65 | $38.83 | 22,235 |
| 2017-08-22 | $39.40 | $40.00 | $39.40 | $39.80 | $38.97 | 18,670 |
| 2017-08-21 | $39.20 | $39.45 | $39.05 | $39.30 | $38.48 | 22,440 |
| 2017-08-18 | $39.00 | $39.65 | $39.00 | $39.40 | $38.58 | 27,913 |
| 2017-08-17 | $39.65 | $39.80 | $39.05 | $39.20 | $38.39 | 31,470 |
| 2017-08-16 | $40.58 | $40.75 | $39.55 | $39.95 | $39.12 | 40,132 |
| 2017-08-15 | $40.45 | $40.90 | $40.35 | $40.45 | $39.61 | 53,853 |
| 2017-08-14 | $39.65 | $40.45 | $39.35 | $40.40 | $39.56 | 49,551 |
| 2017-08-11 | $39.40 | $39.85 | $39.00 | $39.35 | $38.53 | 34,803 |
| 2017-08-10 | $39.90 | $40.05 | $38.75 | $39.45 | $38.63 | 57,827 |
| 2017-08-09 | $40.00 | $40.45 | $38.05 | $39.95 | $39.12 | 69,921 |
| 2017-08-08 | $38.10 | $38.55 | $38.10 | $38.40 | $37.60 | 55,356 |
| 2017-08-07 | $38.50 | $38.65 | $37.80 | $38.30 | $37.51 | 34,192 |
| 2017-08-04 | $38.90 | $38.95 | $38.23 | $38.60 | $37.80 | 29,949 |
| 2017-08-03 | $38.80 | $38.90 | $38.40 | $38.60 | $37.80 | 35,413 |
| 2017-08-02 | $38.55 | $39.00 | $38.40 | $38.85 | $38.04 | 48,793 |
| 2017-08-01 | $39.25 | $39.60 | $39.20 | $39.45 | $38.63 | 24,014 |
| 2017-07-31 | $38.95 | $39.15 | $38.50 | $39.05 | $38.24 | 31,130 |
| 2017-07-28 | $39.55 | $39.55 | $38.65 | $38.80 | $38.00 | 28,828 |
| 2017-07-27 | $39.20 | $39.20 | $38.75 | $38.85 | $38.04 | 30,101 |
| 2017-07-26 | $39.40 | $39.50 | $39.05 | $39.15 | $38.34 | 30,450 |
| 2017-07-25 | $39.55 | $39.85 | $39.01 | $39.50 | $38.68 | 56,401 |
| 2017-07-24 | $39.40 | $40.30 | $39.05 | $39.20 | $38.39 | 34,445 |
| 2017-07-21 | $39.95 | $40.10 | $39.15 | $39.25 | $38.44 | 62,983 |
| 2017-07-20 | $39.65 | $39.95 | $39.21 | $39.65 | $38.83 | 18,422 |
| 2017-07-19 | $39.45 | $40.35 | $39.05 | $39.65 | $38.83 | 23,467 |
| 2017-07-18 | $39.55 | $39.85 | $39.20 | $39.40 | $38.58 | 34,275 |
| 2017-07-17 | $39.55 | $40.30 | $39.30 | $39.65 | $38.83 | 31,079 |
| 2017-07-14 | $39.70 | $40.30 | $39.45 | $39.55 | $38.73 | 48,014 |
| 2017-07-13 | $39.40 | $39.90 | $39.08 | $39.80 | $38.97 | 26,362 |
| 2017-07-12 | $39.25 | $39.55 | $38.80 | $39.45 | $38.63 | 34,059 |
| 2017-07-11 | $39.00 | $39.55 | $38.50 | $39.05 | $38.24 | 34,788 |
| 2017-07-10 | $40.10 | $40.55 | $39.00 | $39.05 | $38.24 | 71,355 |
| 2017-07-07 | $39.50 | $40.25 | $39.20 | $40.25 | $39.42 | 104,242 |
| 2017-07-06 | $39.05 | $39.30 | $38.95 | $39.10 | $38.29 | 49,045 |
| 2017-07-05 | $39.10 | $39.35 | $38.65 | $39.20 | $38.39 | 60,448 |
| 2017-07-03 | $39.00 | $40.00 | $38.25 | $39.10 | $38.29 | 24,784 |
| 2017-06-30 | $38.95 | $39.05 | $37.84 | $38.65 | $37.85 | 50,324 |
| 2017-06-29 | $38.80 | $39.15 | $38.05 | $38.95 | $38.14 | 51,794 |
| 2017-06-28 | $38.05 | $38.95 | $37.90 | $38.90 | $38.09 | 53,819 |
| 2017-06-27 | $37.35 | $38.30 | $37.00 | $37.85 | $37.06 | 47,105 |
| 2017-06-26 | $37.20 | $37.90 | $36.80 | $37.55 | $36.77 | 53,349 |
| 2017-06-23 | $36.75 | $37.20 | $36.45 | $36.90 | $36.13 | 259,493 |
| 2017-06-22 | $36.45 | $36.85 | $36.10 | $36.70 | $35.94 | 35,265 |
| 2017-06-21 | $36.35 | $36.55 | $36.10 | $36.45 | $35.69 | 53,199 |
| 2017-06-20 | $37.15 | $37.15 | $36.45 | $36.45 | $35.69 | 27,467 |
| 2017-06-19 | $37.30 | $37.60 | $36.50 | $37.00 | $36.23 | 41,064 |
| 2017-06-16 | $37.40 | $38.15 | $36.93 | $37.20 | $36.43 | 84,016 |
| 2017-06-15 | $39.80 | $40.80 | $37.70 | $38.00 | $37.21 | 60,853 |
| 2017-06-14 | $37.60 | $40.55 | $37.00 | $39.80 | $38.97 | 138,501 |
| 2017-06-13 | $38.40 | $38.40 | $36.60 | $36.80 | $36.04 | 48,026 |
| 2017-06-12 | $36.60 | $37.40 | $36.40 | $36.95 | $36.18 | 44,714 |
| 2017-06-09 | $36.20 | $36.90 | $36.10 | $36.70 | $35.94 | 237,369 |
| 2017-06-08 | $35.80 | $36.35 | $35.35 | $36.20 | $35.45 | 81,188 |
| 2017-06-07 | $35.95 | $36.23 | $35.40 | $35.80 | $35.06 | 78,590 |
| 2017-06-06 | $35.15 | $36.20 | $34.85 | $36.00 | $35.25 | 97,405 |
| 2017-06-05 | $35.98 | $36.00 | $35.28 | $35.45 | $34.71 | 42,857 |
| 2017-06-02 | $35.95 | $36.35 | $35.90 | $36.00 | $35.25 | 47,009 |
| 2017-06-01 | $35.50 | $35.95 | $35.35 | $35.85 | $35.11 | 21,080 |
| 2017-05-31 | $35.40 | $35.55 | $35.00 | $35.30 | $34.57 | 37,869 |
| 2017-05-30 | $35.35 | $35.40 | $34.93 | $35.35 | $34.62 | 19,337 |
| 2017-05-26 | $35.40 | $35.55 | $35.20 | $35.55 | $34.81 | 16,720 |
| 2017-05-25 | $36.00 | $36.00 | $35.25 | $35.35 | $34.62 | 22,935 |
| 2017-05-24 | $36.20 | $36.35 | $35.30 | $35.50 | $34.76 | 32,049 |
| 2017-05-23 | $36.10 | $36.15 | $35.80 | $35.95 | $35.20 | 14,994 |
| 2017-05-22 | $35.85 | $36.15 | $35.85 | $35.95 | $35.20 | 23,205 |
| 2017-05-19 | $35.80 | $36.20 | $35.60 | $35.65 | $34.91 | 47,060 |
| 2017-05-18 | $35.65 | $36.00 | $35.35 | $35.65 | $34.91 | 39,579 |
| 2017-05-17 | $35.30 | $35.90 | $34.85 | $35.55 | $34.81 | 148,709 |
| 2017-05-16 | $35.75 | $35.75 | $35.40 | $35.70 | $34.96 | 28,148 |
| 2017-05-15 | $34.97 | $35.80 | $34.97 | $35.60 | $34.86 | 33,129 |
| 2017-05-12 | $35.55 | $35.65 | $35.15 | $35.40 | $34.67 | 39,672 |
| 2017-05-11 | $35.30 | $35.95 | $35.10 | $35.70 | $34.96 | 28,283 |
| 2017-05-10 | $35.50 | $35.55 | $35.28 | $35.40 | $34.67 | 43,155 |
| 2017-05-09 | $35.60 | $35.73 | $34.85 | $35.65 | $34.91 | 48,817 |
| 2017-05-08 | $35.60 | $35.95 | $35.15 | $35.45 | $34.71 | 35,371 |
| 2017-05-05 | $35.20 | $35.70 | $35.10 | $35.60 | $34.86 | 25,438 |
| 2017-05-04 | $35.75 | $35.90 | $35.05 | $35.25 | $34.52 | 19,629 |
| 2017-05-03 | $35.90 | $35.95 | $35.50 | $35.80 | $35.06 | 33,056 |
| 2017-05-02 | $35.55 | $36.20 | $35.55 | $36.10 | $35.35 | 32,362 |
| 2017-05-01 | $35.55 | $35.65 | $35.05 | $35.65 | $34.91 | 33,331 |
| 2017-04-28 | $36.00 | $36.00 | $35.20 | $35.40 | $34.67 | 58,494 |
| 2017-04-27 | $36.35 | $36.40 | $35.95 | $36.10 | $35.35 | 21,641 |
| 2017-04-26 | $35.96 | $36.30 | $35.96 | $36.20 | $35.45 | 32,293 |
| 2017-04-25 | $36.15 | $36.20 | $35.85 | $36.00 | $35.25 | 49,787 |
| 2017-04-24 | $36.25 | $36.30 | $35.70 | $35.80 | $35.06 | 16,856 |
| 2017-04-21 | $35.70 | $35.90 | $35.20 | $35.70 | $34.96 | 30,646 |
| 2017-04-20 | $35.30 | $35.65 | $34.90 | $35.60 | $34.86 | 17,551 |
| 2017-04-19 | $34.75 | $35.30 | $34.75 | $35.20 | $34.47 | 22,898 |
| 2017-04-18 | $34.95 | $35.40 | $34.75 | $35.05 | $34.32 | 14,618 |
| 2017-04-17 | $35.05 | $35.20 | $34.75 | $35.20 | $34.47 | 18,748 |
| 2017-04-13 | $35.10 | $35.35 | $34.80 | $34.95 | $34.22 | 30,835 |
| 2017-04-12 | $35.75 | $35.75 | $34.90 | $35.20 | $34.47 | 33,109 |
| 2017-04-11 | $35.15 | $35.95 | $35.10 | $35.90 | $35.16 | 46,780 |
| 2017-04-10 | $35.40 | $35.60 | $35.00 | $35.20 | $34.47 | 31,377 |
| 2017-04-07 | $35.30 | $35.40 | $34.50 | $35.15 | $34.42 | 52,800 |
| 2017-04-06 | $35.35 | $35.55 | $34.05 | $35.30 | $34.57 | 34,146 |
| 2017-04-05 | $35.75 | $35.80 | $35.10 | $35.40 | $34.67 | 55,498 |
| 2017-04-04 | $35.70 | $35.93 | $35.35 | $35.60 | $34.86 | 63,591 |
| 2017-04-03 | $36.75 | $36.75 | $35.78 | $35.95 | $35.20 | 65,296 |
| 2017-03-31 | $36.80 | $37.10 | $36.50 | $36.70 | $35.94 | 49,907 |
| 2017-03-30 | $35.50 | $36.85 | $35.50 | $36.80 | $36.04 | 44,218 |
| 2017-03-29 | $35.65 | $35.70 | $35.00 | $35.65 | $34.91 | 30,576 |
| 2017-03-28 | $35.00 | $35.75 | $34.85 | $35.65 | $34.91 | 34,321 |
| 2017-03-27 | $34.95 | $35.45 | $34.65 | $35.15 | $34.42 | 70,297 |
| 2017-03-24 | $35.90 | $36.05 | $35.30 | $35.45 | $34.71 | 29,593 |
| 2017-03-23 | $35.45 | $36.05 | $35.30 | $35.75 | $35.01 | 29,910 |
| 2017-03-22 | $35.30 | $35.45 | $34.85 | $35.35 | $34.62 | 52,284 |
| 2017-03-21 | $36.50 | $36.50 | $35.35 | $35.35 | $34.62 | 23,206 |
| 2017-03-20 | $36.50 | $36.65 | $36.15 | $36.50 | $35.74 | 29,284 |
| 2017-03-17 | $36.05 | $36.90 | $36.03 | $36.55 | $35.79 | 122,294 |
| 2017-03-16 | $36.30 | $36.50 | $36.05 | $36.20 | $35.45 | 44,273 |
| 2017-03-15 | $35.75 | $36.25 | $35.75 | $36.10 | $35.35 | 53,362 |
| 2017-03-14 | $35.35 | $35.95 | $35.30 | $35.75 | $35.01 | 32,364 |
| 2017-03-13 | $35.65 | $35.70 | $35.25 | $35.55 | $34.81 | 49,314 |
| 2017-03-10 | $35.60 | $36.00 | $35.40 | $35.80 | $35.06 | 29,662 |
| 2017-03-09 | $35.75 | $36.05 | $35.40 | $35.40 | $34.67 | 34,585 |
| 2017-03-08 | $36.20 | $36.25 | $35.55 | $35.80 | $35.06 | 27,158 |
| 2017-03-07 | $36.25 | $36.45 | $36.00 | $36.10 | $35.35 | 61,214 |
| 2017-03-06 | $34.90 | $36.90 | $34.59 | $36.15 | $35.40 | 68,709 |
| 2017-03-03 | $36.70 | $37.30 | $36.25 | $36.95 | $36.18 | 30,354 |
| 2017-03-02 | $37.20 | $37.40 | $36.65 | $36.80 | $36.04 | 30,555 |
| 2017-03-01 | $37.45 | $37.90 | $37.30 | $37.60 | $36.82 | 100,865 |
| 2017-02-28 | $37.60 | $37.60 | $36.95 | $37.10 | $36.33 | 56,891 |
| 2017-02-27 | $37.20 | $37.45 | $36.95 | $37.40 | $36.62 | 45,743 |
| 2017-02-24 | $36.75 | $37.15 | $36.60 | $37.00 | $36.23 | 45,370 |
| 2017-02-23 | $37.15 | $37.28 | $36.75 | $36.85 | $36.09 | 40,607 |
| 2017-02-22 | $36.85 | $37.10 | $36.75 | $36.95 | $36.18 | 35,843 |
| 2017-02-21 | $36.80 | $37.10 | $36.65 | $37.10 | $36.33 | 67,316 |
| 2017-02-17 | $36.95 | $36.95 | $36.45 | $36.75 | $35.99 | 50,788 |
| 2017-02-16 | $36.95 | $36.95 | $36.45 | $36.85 | $36.09 | 37,696 |
| 2017-02-15 | $36.15 | $36.80 | $35.35 | $36.70 | $35.94 | 98,435 |
| 2017-02-14 | $36.70 | $37.08 | $36.20 | $36.25 | $35.50 | 69,799 |
| 2017-02-13 | $41.70 | $41.85 | $36.05 | $37.10 | $36.33 | 146,572 |
| 2017-02-10 | $36.05 | $37.00 | $35.75 | $36.65 | $35.89 | 77,763 |
| 2017-02-09 | $35.65 | $36.00 | $35.50 | $35.85 | $35.11 | 38,473 |
| 2017-02-08 | $35.60 | $35.90 | $35.15 | $35.70 | $34.96 | 56,492 |
| 2017-02-07 | $35.80 | $36.05 | $35.17 | $35.85 | $35.11 | 96,781 |
| 2017-02-06 | $36.20 | $36.20 | $35.80 | $35.95 | $35.20 | 67,738 |
| 2017-02-03 | $35.80 | $36.25 | $35.80 | $36.20 | $35.45 | 72,112 |
| 2017-02-02 | $36.20 | $36.20 | $35.46 | $35.70 | $34.96 | 75,354 |
| 2017-02-01 | $36.65 | $36.90 | $36.10 | $36.25 | $35.50 | 63,723 |
| 2017-01-31 | $36.08 | $36.55 | $35.90 | $36.55 | $35.79 | 66,393 |
| 2017-01-30 | $37.10 | $37.10 | $36.15 | $36.30 | $35.55 | 68,263 |
| 2017-01-27 | $38.00 | $38.00 | $37.30 | $37.30 | $36.53 | 17,629 |
| 2017-01-26 | $38.13 | $38.60 | $37.75 | $37.75 | $36.97 | 46,308 |
| 2017-01-25 | $37.75 | $38.05 | $37.60 | $38.05 | $37.26 | 36,340 |
| 2017-01-24 | $36.65 | $37.55 | $36.65 | $37.50 | $36.72 | 46,813 |
| 2017-01-23 | $37.10 | $37.10 | $36.50 | $36.70 | $35.94 | 25,747 |
| 2017-01-20 | $37.20 | $37.55 | $36.70 | $36.95 | $36.18 | 48,286 |
| 2017-01-19 | $37.15 | $37.30 | $37.03 | $37.20 | $36.43 | 100,841 |
| 2017-01-18 | $36.95 | $37.25 | $36.40 | $37.15 | $36.38 | 118,243 |
| 2017-01-17 | $36.45 | $37.00 | $36.45 | $36.95 | $36.18 | 80,227 |
| 2017-01-13 | $36.65 | $37.35 | $36.65 | $37.35 | $36.58 | 48,212 |
| 2017-01-12 | $37.10 | $37.25 | $36.30 | $36.40 | $35.64 | 34,699 |
| 2017-01-11 | $37.05 | $37.85 | $36.85 | $37.50 | $36.72 | 71,593 |
| 2017-01-10 | $36.75 | $37.15 | $36.60 | $37.15 | $36.38 | 58,214 |
| 2017-01-09 | $36.75 | $37.00 | $36.25 | $36.85 | $36.09 | 56,134 |
| 2017-01-06 | $37.00 | $37.00 | $36.45 | $36.95 | $36.18 | 49,349 |
| 2017-01-05 | $36.90 | $36.95 | $36.35 | $36.90 | $36.13 | 51,729 |
| 2017-01-04 | $36.80 | $37.25 | $36.60 | $37.10 | $36.33 | 58,244 |
| 2017-01-03 | $37.20 | $37.65 | $36.25 | $36.60 | $35.84 | 57,844 |
| 2016-12-30 | $36.65 | $37.10 | $36.45 | $36.85 | $36.09 | 57,373 |
| 2016-12-29 | $37.15 | $37.40 | $36.65 | $36.95 | $36.18 | 46,347 |
| 2016-12-28 | $36.40 | $37.20 | $36.35 | $37.05 | $36.28 | 96,732 |
| 2016-12-27 | $36.40 | $37.15 | $36.25 | $36.50 | $35.74 | 63,178 |
| 2016-12-23 | $36.55 | $36.60 | $36.15 | $36.45 | $35.69 | 23,371 |
| 2016-12-22 | $36.95 | $37.30 | $36.05 | $36.15 | $35.40 | 88,076 |
| 2016-12-21 | $37.05 | $37.70 | $36.75 | $36.90 | $36.13 | 60,968 |
| 2016-12-20 | $37.00 | $37.55 | $36.80 | $37.00 | $36.23 | 101,413 |
| 2016-12-19 | $36.95 | $37.50 | $36.80 | $36.90 | $36.13 | 57,131 |
| 2016-12-16 | $37.00 | $37.65 | $36.75 | $36.95 | $36.18 | 293,528 |
| 2016-12-15 | $36.60 | $37.45 | $36.55 | $36.80 | $36.04 | 71,173 |
| 2016-12-14 | $36.75 | $36.90 | $36.40 | $36.55 | $35.79 | 104,525 |
| 2016-12-13 | $37.75 | $38.01 | $36.85 | $37.00 | $36.23 | 194,363 |
| 2016-12-12 | $38.50 | $38.85 | $37.50 | $37.50 | $36.72 | 200,037 |
| 2016-12-09 | $39.10 | $39.25 | $37.93 | $38.75 | $37.95 | 116,477 |
| 2016-12-08 | $38.45 | $39.25 | $38.20 | $38.90 | $38.09 | 81,498 |
| 2016-12-07 | $37.90 | $38.55 | $37.35 | $38.30 | $37.51 | 127,629 |
| 2016-12-06 | $37.40 | $38.00 | $37.00 | $37.55 | $36.77 | 119,599 |
| 2016-12-05 | $36.80 | $37.28 | $36.60 | $37.20 | $36.43 | 90,230 |
| 2016-12-02 | $36.95 | $37.01 | $36.50 | $36.55 | $35.79 | 115,323 |
| 2016-12-01 | $36.80 | $36.90 | $36.60 | $36.90 | $36.13 | 152,106 |
| 2016-11-30 | $36.50 | $36.75 | $36.10 | $36.50 | $35.74 | 179,248 |
| 2016-11-29 | $36.50 | $36.50 | $36.10 | $36.20 | $35.45 | 91,144 |
| 2016-11-28 | $36.85 | $36.85 | $36.20 | $36.35 | $35.60 | 84,857 |
| 2016-11-25 | $36.60 | $36.90 | $36.50 | $36.85 | $36.09 | 67,124 |
| 2016-11-23 | $36.30 | $36.55 | $36.05 | $36.45 | $35.69 | 78,662 |
| 2016-11-22 | $36.15 | $36.30 | $35.50 | $36.25 | $35.50 | 122,137 |
| 2016-11-21 | $35.55 | $36.05 | $35.55 | $36.05 | $35.30 | 56,791 |
| 2016-11-18 | $35.55 | $35.80 | $35.30 | $35.60 | $34.86 | 215,494 |
| 2016-11-17 | $34.60 | $36.05 | $34.50 | $35.45 | $34.71 | 162,961 |
| 2016-11-16 | $34.60 | $34.95 | $34.40 | $34.80 | $34.08 | 159,671 |
| 2016-11-15 | $34.35 | $34.90 | $34.00 | $34.70 | $33.98 | 114,932 |
| 2016-11-14 | $34.10 | $34.70 | $33.30 | $34.30 | $33.59 | 223,983 |
| 2016-11-11 | $32.40 | $34.30 | $29.90 | $33.65 | $32.95 | 287,947 |
| 2016-11-10 | $30.20 | $31.60 | $29.50 | $31.00 | $30.36 | 218,305 |
| 2016-11-09 | $29.70 | $30.15 | $29.70 | $29.90 | $29.28 | 173,375 |
| 2016-11-08 | $29.75 | $30.40 | $29.60 | $29.80 | $29.18 | 58,352 |
| 2016-11-07 | $29.85 | $30.05 | $29.75 | $29.85 | $29.23 | 42,269 |
| 2016-11-04 | $29.50 | $30.00 | $29.35 | $29.35 | $28.74 | 32,762 |
| 2016-11-03 | $30.00 | $30.00 | $29.25 | $29.25 | $28.64 | 45,219 |
| 2016-11-02 | $30.15 | $30.15 | $29.75 | $29.80 | $29.18 | 46,698 |
| 2016-11-01 | $30.80 | $30.80 | $29.95 | $29.95 | $29.33 | 40,442 |
| 2016-10-31 | $30.05 | $31.15 | $29.93 | $30.95 | $30.31 | 142,404 |
| 2016-10-28 | $30.30 | $30.45 | $30.15 | $30.30 | $29.67 | 22,731 |
| 2016-10-27 | $30.50 | $30.60 | $30.35 | $30.35 | $29.72 | 30,137 |
| 2016-10-26 | $30.65 | $30.80 | $30.35 | $30.50 | $29.87 | 28,753 |
| 2016-10-25 | $30.70 | $30.83 | $30.35 | $30.70 | $30.06 | 19,866 |
| 2016-10-24 | $30.95 | $31.10 | $30.75 | $30.85 | $30.21 | 18,157 |
| 2016-10-21 | $30.90 | $30.90 | $30.70 | $30.75 | $30.11 | 96,519 |
| 2016-10-20 | $31.20 | $31.45 | $31.00 | $31.15 | $30.50 | 21,491 |
| 2016-10-19 | $31.65 | $31.65 | $31.13 | $31.35 | $30.70 | 29,066 |
| 2016-10-18 | $31.65 | $31.65 | $31.40 | $31.55 | $30.90 | 31,869 |
| 2016-10-17 | $31.50 | $31.60 | $31.20 | $31.50 | $30.85 | 31,450 |
| 2016-10-14 | $31.85 | $32.05 | $31.50 | $31.65 | $30.99 | 56,579 |
| 2016-10-13 | $31.50 | $31.80 | $31.30 | $31.65 | $30.99 | 132,539 |
| 2016-10-12 | $31.75 | $31.80 | $31.60 | $31.75 | $31.09 | 14,175 |
| 2016-10-11 | $31.85 | $31.85 | $31.55 | $31.60 | $30.94 | 30,074 |
| 2016-10-10 | $31.85 | $32.10 | $31.75 | $32.00 | $31.34 | 29,802 |
| 2016-10-07 | $32.03 | $32.08 | $31.48 | $31.65 | $30.99 | 37,760 |
| 2016-10-06 | $31.74 | $32.28 | $31.74 | $32.15 | $31.48 | 23,835 |
| 2016-10-05 | $31.94 | $32.40 | $31.94 | $32.11 | $31.44 | 32,437 |
| 2016-10-04 | $32.13 | $32.27 | $31.69 | $31.98 | $31.32 | 124,529 |
| 2016-10-03 | $32.26 | $32.44 | $32.01 | $32.17 | $31.50 | 24,507 |
| 2016-09-30 | $32.24 | $32.82 | $32.21 | $32.39 | $31.72 | 54,689 |
| 2016-09-29 | $32.59 | $32.71 | $31.94 | $32.10 | $31.43 | 68,143 |
| 2016-09-28 | $32.34 | $32.77 | $32.10 | $32.50 | $31.83 | 76,475 |
| 2016-09-27 | $32.26 | $32.50 | $32.07 | $32.25 | $31.58 | 55,922 |
| 2016-09-26 | $32.57 | $32.80 | $32.24 | $32.25 | $31.58 | 28,894 |
| 2016-09-23 | $32.65 | $32.92 | $32.54 | $32.63 | $31.95 | 44,325 |
| 2016-09-22 | $32.21 | $32.79 | $32.09 | $32.76 | $32.08 | 113,736 |
| 2016-09-21 | $32.13 | $32.25 | $31.94 | $32.24 | $31.57 | 134,452 |
| 2016-09-20 | $32.12 | $32.32 | $31.94 | $32.01 | $31.35 | 34,468 |
| 2016-09-19 | $31.85 | $32.09 | $31.67 | $32.06 | $31.39 | 61,088 |
| 2016-09-16 | $31.60 | $31.79 | $31.40 | $31.75 | $31.09 | 69,237 |
| 2016-09-15 | $31.44 | $31.81 | $31.32 | $31.55 | $30.90 | 53,986 |
| 2016-09-14 | $31.70 | $31.84 | $31.48 | $31.74 | $31.08 | 60,881 |
| 2016-09-13 | $31.63 | $31.86 | $31.44 | $31.62 | $30.96 | 70,742 |
| 2016-09-12 | $31.71 | $31.93 | $31.32 | $31.86 | $31.20 | 79,588 |
| 2016-09-09 | $32.16 | $32.26 | $31.75 | $31.88 | $31.22 | 105,619 |
| 2016-09-08 | $32.30 | $32.61 | $32.12 | $32.39 | $31.72 | 96,176 |
| 2016-09-07 | $32.31 | $32.46 | $32.09 | $32.38 | $31.71 | 57,817 |
| 2016-09-06 | $32.44 | $32.50 | $32.16 | $32.27 | $31.60 | 67,219 |
| 2016-09-02 | $32.51 | $32.55 | $32.27 | $32.40 | $31.73 | 44,228 |
| 2016-09-01 | $32.38 | $32.39 | $32.05 | $32.32 | $31.65 | 28,502 |
| 2016-08-31 | $32.34 | $32.66 | $32.16 | $32.28 | $31.61 | 46,577 |
| 2016-08-30 | $32.50 | $32.58 | $32.30 | $32.36 | $31.69 | 39,589 |
| 2016-08-29 | $32.18 | $32.48 | $31.96 | $32.32 | $31.65 | 111,706 |
| 2016-08-26 | $32.06 | $32.61 | $31.92 | $32.11 | $31.44 | 57,912 |
| 2016-08-25 | $31.91 | $32.04 | $31.56 | $31.91 | $31.25 | 32,955 |
| 2016-08-24 | $32.29 | $32.58 | $31.76 | $32.07 | $31.40 | 32,021 |
| 2016-08-23 | $32.38 | $32.47 | $31.99 | $32.10 | $31.43 | 51,794 |
| 2016-08-22 | $31.24 | $32.35 | $31.14 | $31.99 | $31.33 | 111,955 |
| 2016-08-19 | $30.98 | $31.34 | $30.94 | $31.24 | $30.59 | 102,825 |
| 2016-08-18 | $31.33 | $31.33 | $30.76 | $30.98 | $30.34 | 61,854 |
| 2016-08-17 | $32.10 | $32.29 | $31.16 | $31.25 | $30.60 | 119,075 |
| 2016-08-16 | $32.77 | $32.87 | $32.12 | $32.29 | $31.62 | 168,746 |
| 2016-08-15 | $33.53 | $33.69 | $32.66 | $32.87 | $32.19 | 78,997 |
| 2016-08-12 | $33.98 | $34.17 | $33.80 | $33.82 | $33.12 | 58,774 |
| 2016-08-11 | $33.86 | $34.01 | $33.85 | $33.98 | $33.28 | 50,718 |
| 2016-08-10 | $33.98 | $34.01 | $33.79 | $33.91 | $33.21 | 46,267 |
| 2016-08-09 | $34.01 | $34.01 | $33.82 | $33.93 | $33.23 | 48,050 |
| 2016-08-08 | $34.08 | $34.08 | $33.77 | $34.03 | $33.32 | 25,663 |
| 2016-08-05 | $33.70 | $34.40 | $33.68 | $34.01 | $33.30 | 30,667 |
| 2016-08-04 | $33.54 | $33.69 | $33.26 | $33.66 | $32.96 | 32,108 |
| 2016-08-03 | $33.50 | $33.65 | $33.33 | $33.53 | $32.83 | 21,026 |
| 2016-08-02 | $33.96 | $34.23 | $33.51 | $33.80 | $33.10 | 107,759 |
| 2016-08-01 | $33.94 | $34.01 | $33.73 | $33.95 | $33.25 | 39,192 |
| 2016-07-29 | $33.90 | $34.22 | $33.86 | $33.93 | $33.23 | 120,847 |
| 2016-07-28 | $34.76 | $34.76 | $33.90 | $34.17 | $33.46 | 90,517 |
| 2016-07-27 | $34.45 | $34.75 | $34.06 | $34.49 | $33.77 | 71,372 |
| 2016-07-26 | $34.11 | $34.63 | $34.11 | $34.40 | $33.69 | 87,904 |
| 2016-07-25 | $34.53 | $34.82 | $33.73 | $34.04 | $33.33 | 99,616 |
| 2016-07-22 | $34.37 | $34.50 | $33.42 | $33.90 | $33.20 | 38,999 |
| 2016-07-21 | $34.26 | $34.86 | $34.26 | $34.41 | $33.70 | 336,821 |
| 2016-07-20 | $33.35 | $34.50 | $33.35 | $34.42 | $33.71 | 33,704 |
| 2016-07-19 | $34.32 | $34.50 | $34.11 | $34.30 | $33.59 | 65,719 |
| 2016-07-18 | $34.64 | $34.64 | $34.18 | $34.49 | $33.77 | 67,445 |
| 2016-07-15 | $34.59 | $34.73 | $33.70 | $34.50 | $33.78 | 172,774 |
| 2016-07-14 | $33.92 | $34.53 | $33.84 | $34.29 | $33.58 | 151,635 |
| 2016-07-13 | $34.11 | $34.11 | $33.33 | $33.69 | $32.99 | 62,730 |
| 2016-07-12 | $34.12 | $34.50 | $33.86 | $34.09 | $33.38 | 125,755 |
| 2016-07-11 | $33.75 | $34.59 | $33.71 | $34.03 | $33.32 | 59,571 |
| 2016-07-08 | $32.39 | $33.64 | $32.39 | $33.39 | $32.70 | 77,059 |
| 2016-07-07 | $31.91 | $32.86 | $31.70 | $32.24 | $31.57 | 62,470 |
| 2016-07-06 | $32.21 | $32.57 | $31.78 | $32.06 | $31.39 | 99,929 |
| 2016-07-05 | $33.33 | $33.33 | $31.80 | $32.28 | $31.61 | 66,939 |
| 2016-07-01 | $32.61 | $33.23 | $32.03 | $32.54 | $31.86 | 27,908 |
| 2016-06-30 | $31.90 | $32.62 | $31.06 | $32.61 | $31.93 | 66,184 |
| 2016-06-29 | $31.17 | $31.73 | $30.88 | $31.60 | $30.94 | 74,533 |
| 2016-06-28 | $31.23 | $31.62 | $30.86 | $31.09 | $30.45 | 92,815 |
| 2016-06-27 | $32.56 | $32.56 | $30.03 | $31.05 | $30.41 | 161,521 |
| 2016-06-24 | $33.47 | $33.92 | $32.15 | $32.57 | $31.89 | 1,769,227 |
| 2016-06-23 | $33.40 | $34.71 | $32.70 | $34.04 | $33.33 | 152,234 |
| 2016-06-22 | $33.55 | $33.85 | $32.08 | $33.38 | $32.69 | 94,805 |
| 2016-06-21 | $34.38 | $34.38 | $30.41 | $33.13 | $32.44 | 74,486 |
| 2016-06-20 | $33.71 | $34.83 | $33.71 | $34.17 | $33.46 | 139,027 |
| 2016-06-17 | $33.20 | $33.99 | $32.50 | $33.09 | $32.40 | 94,910 |
| 2016-06-16 | $32.71 | $33.56 | $32.43 | $33.36 | $32.67 | 83,580 |
| 2016-06-15 | $32.78 | $33.24 | $32.27 | $32.95 | $32.27 | 71,977 |
| 2016-06-14 | $32.23 | $32.87 | $31.96 | $32.79 | $32.11 | 72,046 |
| 2016-06-13 | $33.19 | $33.19 | $31.64 | $32.01 | $31.35 | 137,835 |
| 2016-06-10 | $33.35 | $33.57 | $32.75 | $33.10 | $32.41 | 49,018 |
| 2016-06-09 | $35.05 | $35.96 | $32.46 | $33.55 | $32.85 | 99,402 |
| 2016-06-08 | $34.16 | $34.84 | $33.96 | $34.59 | $33.87 | 39,321 |
| 2016-06-07 | $34.34 | $34.88 | $33.65 | $34.44 | $33.73 | 75,726 |
| 2016-06-06 | $33.50 | $34.64 | $33.31 | $34.47 | $33.75 | 86,894 |
| 2016-06-03 | $33.93 | $34.32 | $32.58 | $33.94 | $33.24 | 58,904 |
| 2016-06-02 | $33.72 | $34.14 | $33.22 | $33.84 | $33.14 | 33,029 |
| 2016-06-01 | $33.45 | $34.03 | $33.32 | $33.85 | $33.15 | 48,977 |
| 2016-05-31 | $34.15 | $34.50 | $33.10 | $33.44 | $32.75 | 149,846 |
| 2016-05-27 | $33.74 | $34.53 | $33.74 | $34.30 | $33.59 | 33,394 |
| 2016-05-26 | $34.06 | $34.41 | $33.18 | $33.74 | $33.04 | 34,801 |
| 2016-05-25 | $33.27 | $34.73 | $32.84 | $33.89 | $33.19 | 53,446 |
| 2016-05-24 | $32.49 | $33.49 | $32.40 | $33.39 | $32.70 | 50,002 |
| 2016-05-23 | $32.42 | $32.93 | $32.16 | $32.58 | $31.90 | 36,980 |
| 2016-05-20 | $32.40 | $32.94 | $31.90 | $32.51 | $31.84 | 38,212 |
| 2016-05-19 | $32.08 | $32.71 | $31.49 | $32.30 | $31.63 | 42,417 |
| 2016-05-18 | $32.16 | $32.70 | $32.03 | $32.26 | $31.59 | 45,019 |
| 2016-05-17 | $32.15 | $32.94 | $32.15 | $32.34 | $31.67 | 36,271 |
| 2016-05-16 | $32.96 | $33.43 | $32.57 | $33.03 | $32.34 | 42,857 |
| 2016-05-13 | $32.06 | $32.99 | $31.83 | $32.95 | $32.27 | 43,951 |
| 2016-05-12 | $33.00 | $33.00 | $31.84 | $32.28 | $31.61 | 21,431 |
| 2016-05-11 | $32.61 | $33.00 | $32.49 | $32.84 | $32.16 | 28,616 |
| 2016-05-10 | $32.59 | $32.59 | $32.44 | $32.55 | $31.87 | 47,056 |
| 2016-05-09 | $32.31 | $32.60 | $32.31 | $32.38 | $31.71 | 39,787 |
| 2016-05-06 | $32.29 | $32.50 | $32.20 | $32.46 | $31.79 | 28,386 |
| 2016-05-05 | $32.61 | $32.61 | $32.22 | $32.45 | $31.78 | 28,680 |
| 2016-05-04 | $32.29 | $32.60 | $32.11 | $32.54 | $31.86 | 55,651 |
| 2016-05-03 | $32.21 | $32.55 | $31.94 | $32.49 | $31.82 | 40,168 |
| 2016-05-02 | $32.49 | $32.58 | $32.14 | $32.36 | $31.69 | 32,748 |
| 2016-04-29 | $32.39 | $32.57 | $32.02 | $32.56 | $31.88 | 26,944 |
| 2016-04-28 | $31.85 | $32.50 | $31.85 | $32.32 | $31.65 | 17,240 |
| 2016-04-27 | $31.86 | $32.51 | $31.66 | $32.17 | $31.50 | 27,352 |
| 2016-04-26 | $31.92 | $32.50 | $31.54 | $32.00 | $31.34 | 83,621 |
| 2016-04-25 | $31.81 | $32.25 | $31.61 | $31.86 | $31.20 | 47,086 |
| 2016-04-22 | $31.90 | $32.27 | $31.43 | $32.14 | $31.47 | 34,972 |
| 2016-04-21 | $32.58 | $32.58 | $31.14 | $32.02 | $31.36 | 34,120 |
| 2016-04-20 | $32.15 | $32.64 | $32.15 | $32.54 | $31.86 | 69,564 |
| 2016-04-19 | $32.30 | $32.34 | $32.01 | $32.17 | $31.50 | 23,347 |
| 2016-04-18 | $32.06 | $32.44 | $31.88 | $32.30 | $31.63 | 32,466 |
| 2016-04-15 | $32.00 | $32.29 | $31.21 | $32.23 | $31.56 | 30,238 |
| 2016-04-14 | $32.04 | $32.18 | $31.74 | $32.00 | $31.34 | 17,306 |
| 2016-04-13 | $31.91 | $32.20 | $31.63 | $32.03 | $31.37 | 25,867 |
| 2016-04-12 | $31.88 | $31.99 | $31.25 | $31.92 | $31.26 | 31,549 |
| 2016-04-11 | $31.60 | $32.07 | $30.88 | $31.98 | $31.32 | 28,643 |
| 2016-04-08 | $32.11 | $32.40 | $30.75 | $31.59 | $30.93 | 45,694 |
| 2016-04-07 | $31.20 | $32.38 | $30.64 | $31.92 | $31.26 | 39,194 |
| 2016-04-06 | $30.99 | $32.05 | $30.99 | $31.18 | $30.53 | 86,335 |
| 2016-04-05 | $31.10 | $31.83 | $30.46 | $30.96 | $30.32 | 41,463 |
| 2016-04-04 | $31.14 | $32.04 | $31.00 | $31.19 | $30.54 | 83,317 |
| 2016-04-01 | $31.33 | $31.92 | $31.01 | $31.24 | $30.59 | 41,363 |
| 2016-03-31 | $32.00 | $32.09 | $31.18 | $31.50 | $30.85 | 55,376 |
| 2016-03-30 | $30.93 | $32.05 | $30.93 | $31.85 | $31.19 | 41,158 |
| 2016-03-29 | $30.85 | $31.31 | $30.54 | $30.81 | $30.17 | 64,676 |
| 2016-03-28 | $30.81 | $31.37 | $30.55 | $31.00 | $30.36 | 39,029 |
| 2016-03-24 | $30.95 | $31.30 | $30.67 | $30.96 | $30.32 | 47,571 |
| 2016-03-23 | $30.84 | $31.40 | $30.52 | $30.94 | $30.30 | 28,418 |
| 2016-03-22 | $30.82 | $31.40 | $30.78 | $30.99 | $30.35 | 75,125 |
| 2016-03-21 | $31.26 | $31.36 | $30.69 | $30.91 | $30.27 | 18,721 |
| 2016-03-18 | $30.99 | $31.38 | $30.90 | $31.00 | $30.36 | 76,516 |
| 2016-03-17 | $30.88 | $31.34 | $30.50 | $31.13 | $30.48 | 62,458 |
| 2016-03-16 | $30.58 | $31.33 | $30.36 | $30.79 | $30.15 | 18,698 |
| 2016-03-15 | $31.05 | $31.81 | $30.59 | $30.91 | $30.27 | 34,057 |
| 2016-03-14 | $30.96 | $31.89 | $30.75 | $30.99 | $30.35 | 54,887 |
| 2016-03-11 | $30.30 | $31.41 | $30.30 | $30.99 | $30.35 | 32,471 |
| 2016-03-10 | $30.43 | $31.41 | $30.12 | $30.28 | $29.65 | 39,830 |
| 2016-03-09 | $30.27 | $30.93 | $30.15 | $30.27 | $29.64 | 32,269 |
| 2016-03-08 | $29.85 | $30.97 | $29.80 | $29.98 | $29.36 | 84,940 |
| 2016-03-07 | $30.32 | $31.00 | $29.75 | $30.03 | $29.41 | 67,981 |
| 2016-03-04 | $30.05 | $30.94 | $29.95 | $30.28 | $29.65 | 28,466 |
| 2016-03-03 | $29.95 | $30.41 | $29.68 | $29.97 | $29.35 | 41,392 |
| 2016-03-02 | $30.40 | $30.98 | $29.01 | $29.99 | $29.37 | 65,165 |
| 2016-03-01 | $30.65 | $31.29 | $30.00 | $30.49 | $29.86 | 63,310 |
| 2016-02-29 | $29.51 | $31.50 | $29.51 | $30.50 | $29.87 | 61,875 |
| 2016-02-26 | $29.48 | $30.04 | $29.33 | $29.55 | $28.94 | 39,972 |
| 2016-02-25 | $29.11 | $30.27 | $28.31 | $29.63 | $29.02 | 101,517 |
| 2016-02-24 | $28.77 | $29.38 | $28.63 | $29.11 | $28.51 | 84,535 |
| 2016-02-23 | $28.59 | $29.38 | $28.59 | $29.00 | $28.40 | 149,709 |
| 2016-02-22 | $29.22 | $29.68 | $27.84 | $28.39 | $27.80 | 136,636 |
| 2016-02-19 | $29.09 | $29.47 | $28.69 | $28.85 | $28.25 | 68,517 |
| 2016-02-18 | $29.35 | $29.97 | $28.80 | $29.15 | $28.55 | 81,676 |
| 2016-02-17 | $29.91 | $30.90 | $28.80 | $29.45 | $28.84 | 125,462 |
| 2016-02-16 | $32.00 | $32.30 | $29.66 | $29.86 | $29.24 | 153,565 |
| 2016-02-12 | $32.08 | $32.90 | $32.00 | $32.20 | $31.53 | 39,604 |
| 2016-02-11 | $31.94 | $32.99 | $30.01 | $32.19 | $31.52 | 48,062 |
| 2016-02-10 | $31.92 | $33.95 | $31.13 | $32.28 | $31.61 | 54,429 |
| 2016-02-09 | $31.89 | $32.89 | $31.07 | $31.72 | $31.06 | 69,650 |
| 2016-02-08 | $33.41 | $33.87 | $30.42 | $32.00 | $31.34 | 73,574 |
| 2016-02-05 | $33.79 | $34.67 | $33.03 | $33.41 | $32.72 | 29,388 |
| 2016-02-04 | $33.90 | $34.90 | $33.06 | $34.07 | $33.36 | 27,890 |
| 2016-02-03 | $34.29 | $34.47 | $32.95 | $33.78 | $33.08 | 13,305 |
| 2016-02-02 | $34.47 | $35.07 | $33.33 | $33.88 | $33.18 | 21,943 |
| 2016-02-01 | $33.83 | $34.78 | $32.83 | $34.40 | $33.69 | 27,481 |
| 2016-01-29 | $34.00 | $34.27 | $32.51 | $34.08 | $33.37 | 74,527 |
| 2016-01-28 | $33.81 | $34.14 | $33.11 | $33.99 | $33.28 | 81,198 |
| 2016-01-27 | $33.93 | $34.00 | $33.27 | $33.49 | $32.80 | 71,520 |
| 2016-01-26 | $34.00 | $34.10 | $30.39 | $34.04 | $33.33 | 56,272 |
| 2016-01-25 | $33.45 | $35.11 | $32.82 | $34.00 | $33.29 | 51,896 |
| 2016-01-22 | $33.00 | $34.04 | $29.99 | $33.75 | $33.05 | 74,731 |
| 2016-01-21 | $33.00 | $33.97 | $33.00 | $33.04 | $32.35 | 26,174 |
| 2016-01-20 | $32.97 | $33.15 | $29.95 | $32.97 | $32.29 | 110,755 |
| 2016-01-19 | $33.88 | $34.21 | $32.89 | $33.26 | $32.57 | 52,156 |
| 2016-01-15 | $33.85 | $34.51 | $33.48 | $34.19 | $33.48 | 40,925 |
| 2016-01-14 | $34.47 | $34.75 | $33.04 | $33.99 | $33.28 | 66,535 |
| 2016-01-13 | $35.07 | $35.46 | $33.77 | $34.79 | $34.07 | 64,359 |
| 2016-01-12 | $35.83 | $36.11 | $34.81 | $35.21 | $34.48 | 57,133 |
| 2016-01-11 | $36.45 | $36.45 | $35.56 | $35.86 | $35.12 | 55,482 |
| 2016-01-08 | $35.21 | $36.44 | $35.15 | $36.06 | $35.31 | 41,015 |
| 2016-01-07 | $35.93 | $36.79 | $35.30 | $35.52 | $34.78 | 116,745 |
| 2016-01-06 | $37.00 | $37.00 | $35.46 | $35.78 | $35.04 | 109,952 |
| 2016-01-05 | $37.25 | $37.65 | $36.77 | $36.80 | $36.04 | 57,761 |
| 2016-01-04 | $37.75 | $37.75 | $37.02 | $37.30 | $36.53 | 42,025 |
| 2015-12-31 | $36.89 | $38.14 | $36.17 | $37.67 | $36.89 | 90,454 |
| 2015-12-30 | $37.46 | $38.03 | $36.54 | $36.80 | $36.03 | 51,711 |
| 2015-12-29 | $38.10 | $38.10 | $36.13 | $37.56 | $36.78 | 63,739 |
| 2015-12-28 | $37.56 | $38.25 | $36.45 | $38.06 | $37.27 | 67,077 |
| 2015-12-24 | $37.67 | $38.20 | $37.23 | $37.76 | $36.98 | 18,493 |
| 2015-12-23 | $37.50 | $38.83 | $36.92 | $37.54 | $36.76 | 45,942 |
| 2015-12-22 | $37.17 | $37.95 | $37.17 | $37.53 | $36.75 | 49,500 |
| 2015-12-21 | $37.33 | $37.94 | $36.24 | $37.29 | $36.52 | 26,304 |
| 2015-12-18 | $38.32 | $38.90 | $35.95 | $36.96 | $36.19 | 746,709 |
| 2015-12-17 | $39.01 | $39.01 | $37.76 | $38.11 | $37.32 | 130,840 |
| 2015-12-16 | $38.80 | $38.93 | $37.86 | $38.23 | $37.44 | 270,072 |
| 2015-12-15 | $39.03 | $39.06 | $38.17 | $38.74 | $37.94 | 192,869 |
| 2015-12-14 | $37.95 | $39.96 | $37.14 | $38.90 | $38.09 | 219,132 |
| 2015-12-11 | $38.00 | $38.00 | $37.54 | $37.96 | $37.17 | 48,186 |
| 2015-12-10 | $37.98 | $38.05 | $37.31 | $38.05 | $37.26 | 53,023 |
| 2015-12-09 | $37.71 | $38.15 | $37.31 | $37.64 | $36.86 | 62,655 |
| 2015-12-08 | $37.30 | $37.96 | $36.35 | $37.54 | $36.76 | 68,561 |
| 2015-12-07 | $36.13 | $39.39 | $36.13 | $37.27 | $36.50 | 88,753 |
| 2015-12-04 | $36.48 | $36.80 | $36.01 | $36.25 | $35.50 | 29,332 |
| 2015-12-03 | $36.43 | $36.91 | $36.23 | $36.48 | $35.72 | 26,761 |
| 2015-12-02 | $36.36 | $36.65 | $36.05 | $36.29 | $35.54 | 22,904 |
| 2015-12-01 | $36.40 | $36.60 | $35.41 | $36.59 | $35.83 | 8,297 |
| 2015-11-30 | $36.65 | $36.74 | $36.01 | $36.67 | $35.91 | 28,375 |
| 2015-11-27 | $36.77 | $36.97 | $36.01 | $36.97 | $36.20 | 5,350 |
| 2015-11-25 | $36.64 | $37.04 | $36.44 | $36.64 | $35.88 | 31,201 |
| 2015-11-24 | $36.98 | $37.15 | $36.33 | $36.78 | $36.02 | 41,308 |
| 2015-11-23 | $36.95 | $37.52 | $36.31 | $36.72 | $35.96 | 30,914 |
| 2015-11-20 | $36.53 | $38.05 | $36.36 | $36.95 | $36.18 | 86,573 |
| 2015-11-19 | $36.27 | $37.56 | $35.35 | $36.83 | $36.07 | 79,502 |
| 2015-11-18 | $37.30 | $37.30 | $35.50 | $35.99 | $35.24 | 56,388 |
| 2015-11-17 | $37.40 | $37.77 | $35.78 | $36.86 | $36.10 | 68,385 |
| 2015-11-16 | $37.95 | $37.98 | $37.21 | $37.44 | $36.66 | 80,596 |
| 2015-11-13 | $37.99 | $38.20 | $37.20 | $37.94 | $37.15 | 46,385 |
| 2015-11-12 | $36.78 | $38.10 | $35.57 | $37.81 | $37.03 | 62,894 |
| 2015-11-11 | $35.91 | $37.19 | $35.89 | $36.86 | $36.10 | 71,388 |
| 2015-11-10 | $36.16 | $36.94 | $35.80 | $36.61 | $35.85 | 107,415 |
| 2015-11-09 | $36.06 | $36.70 | $35.55 | $36.10 | $35.35 | 92,371 |
| 2015-11-06 | $35.86 | $36.39 | $35.30 | $36.22 | $35.47 | 20,983 |
| 2015-11-05 | $35.56 | $36.25 | $35.25 | $35.95 | $35.20 | 71,483 |
| 2015-11-04 | $35.98 | $36.47 | $35.25 | $35.72 | $34.98 | 39,408 |
| 2015-11-03 | $35.98 | $36.00 | $34.11 | $35.75 | $35.01 | 53,520 |
| 2015-11-02 | $36.00 | $36.50 | $34.06 | $36.10 | $35.35 | 52,634 |
| 2015-10-30 | $35.46 | $36.66 | $34.64 | $36.01 | $35.26 | 91,695 |
| 2015-10-29 | $35.83 | $36.50 | $35.01 | $35.76 | $35.02 | 90,688 |
| 2015-10-28 | $37.00 | $37.75 | $35.01 | $35.83 | $35.09 | 137,974 |
| 2015-10-27 | $36.56 | $37.86 | $36.24 | $37.00 | $36.23 | 241,504 |
| 2015-10-26 | $35.30 | $36.95 | $35.25 | $36.54 | $35.78 | 64,063 |
| 2015-10-23 | $35.87 | $35.87 | $34.70 | $35.42 | $34.69 | 59,760 |
| 2015-10-22 | $35.00 | $35.59 | $34.47 | $35.00 | $34.27 | 55,257 |
| 2015-10-21 | $34.35 | $35.00 | $34.02 | $34.99 | $34.26 | 83,622 |
| 2015-10-20 | $34.42 | $34.67 | $34.01 | $34.25 | $33.54 | 65,666 |
| 2015-10-19 | $34.25 | $34.42 | $33.76 | $34.35 | $33.64 | 192,191 |
| 2015-10-16 | $34.22 | $34.87 | $34.00 | $34.50 | $33.78 | 48,034 |
| 2015-10-15 | $34.58 | $34.64 | $33.99 | $34.40 | $33.69 | 73,719 |
| 2015-10-14 | $35.00 | $35.00 | $34.11 | $34.23 | $33.52 | 65,865 |
| 2015-10-13 | $34.00 | $34.50 | $34.00 | $34.40 | $33.69 | 49,606 |
| 2015-10-12 | $34.14 | $34.50 | $33.66 | $34.00 | $33.29 | 67,358 |
| 2015-10-09 | $32.50 | $34.25 | $32.31 | $33.80 | $33.10 | 153,507 |
| 2015-10-08 | $32.68 | $33.00 | $31.70 | $32.14 | $31.47 | 35,578 |
| 2015-10-07 | $32.76 | $33.00 | $32.48 | $32.68 | $32.00 | 35,763 |
| 2015-10-06 | $32.65 | $33.78 | $30.84 | $32.74 | $32.06 | 124,215 |
| 2015-10-05 | $31.98 | $32.79 | $31.01 | $32.59 | $31.91 | 122,178 |
| 2015-10-02 | $30.99 | $32.45 | $30.25 | $32.25 | $31.58 | 273,217 |
| 2015-10-01 | $32.00 | $34.00 | $30.64 | $30.80 | $30.16 | 643,746 |