Edgewell Personal Care Company (EPC) Exchange: NYSE
Data as of July 11, 2025
$27.10 ($0.34) 1.27%
Edgewell Personal Care Company - Daily Information
Click for more stock information on Edgewell Personal Care Company.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $26.46 |
| Previous Close | $27.10 |
| High | $27.22 |
| Low | $26.29 |
| Adjusted Open | $26.46 |
| Previous Adjusted Close | $27.10 |
| Adjusted High | $27.22 |
| Adjusted Low | $26.29 |
Invest in Edgewell Personal Care Company (EPC)
Key People Edgewell Personal Care Company
| Employee | Position |
|---|---|
| John C. Hunter | Non-Executive Chairman |
| Rod Ryan Little | President, Chief Executive Officer & Director |
| Daniel J. Sullivan | Chief Financial Officer |
| Paul R. Hibbert | Chief Supply Chain Officer |
| Nicholas Powell | President-International |
| Anne-Sophie Gaget | Chief Growth & Innovation Officer |
| Karen Anderson | Director-Diversity, Equity & Inclusion |
| Gary K. Waring | Director |
| Chris Gough | Vice President-Investor Relations |
| John Norman Hill | Chief Human Resources Officer |
| Marisa Brenda Iasenza | Chief Legal Officer & Secretary |
| Swan Sit | Independent Director |
| Daniel J. Heinrich | Independent Director |
| James Clarence Johnson | Independent Director |
| Carla C. Hendra | Independent Director |
| Rakesh Sachdev | Independent Director |
| Joseph D. O'Leary | Independent Director |
| Robert William Black | Independent Director |
| George R. Corbin | Independent Director |
Company Profile Edgewell Personal Care Company
Exchange: NYSE
IPO Date: March 27, 2000
Employees: 9,500
Sector: Consumer Defensive
Industry: Household & Personal Products
Website: Edgewell Personal Care Company Website
Address: 1 Edgewell Way St. Louis, Missouri 63119
Historical Stock Data for Edgewell Personal Care Company (EPC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $26.46 | $27.22 | $26.29 | $27.10 | $27.10 | 934,058 |
| 2025-07-10 | $25.62 | $27.01 | $25.62 | $26.76 | $26.76 | 891,502 |
| 2025-07-09 | $25.15 | $25.72 | $24.75 | $25.70 | $25.70 | 1,349,750 |
| 2025-07-08 | $24.56 | $25.47 | $24.44 | $25.10 | $25.10 | 904,094 |
| 2025-07-07 | $24.53 | $24.99 | $24.40 | $24.51 | $24.51 | 839,722 |
| 2025-07-03 | $24.99 | $25.09 | $24.40 | $24.62 | $24.62 | 313,427 |
| 2025-07-02 | $24.66 | $24.95 | $24.20 | $24.82 | $24.82 | 622,488 |
| 2025-07-01 | $23.35 | $25.12 | $23.24 | $24.48 | $24.48 | 799,966 |
| 2025-06-30 | $23.30 | $23.55 | $23.10 | $23.41 | $23.41 | 696,243 |
| 2025-06-27 | $23.71 | $23.78 | $23.05 | $23.25 | $23.25 | 921,628 |
| 2025-06-26 | $23.71 | $23.81 | $23.47 | $23.58 | $23.58 | 568,729 |
| 2025-06-25 | $23.65 | $23.90 | $23.40 | $23.70 | $23.70 | 726,076 |
| 2025-06-24 | $24.35 | $24.43 | $23.65 | $23.78 | $23.78 | 715,013 |
| 2025-06-23 | $23.15 | $24.15 | $23.05 | $24.07 | $24.07 | 817,744 |
| 2025-06-20 | $23.06 | $23.34 | $22.61 | $23.23 | $23.23 | 1,602,898 |
| 2025-06-18 | $22.79 | $23.45 | $22.63 | $23.00 | $23.00 | 1,115,151 |
| 2025-06-17 | $23.10 | $23.30 | $22.63 | $22.79 | $22.79 | 828,612 |
| 2025-06-16 | $23.44 | $23.57 | $23.13 | $23.32 | $23.32 | 987,935 |
| 2025-06-13 | $24.52 | $24.80 | $23.12 | $23.16 | $23.16 | 649,420 |
| 2025-06-12 | $25.00 | $25.28 | $24.71 | $24.84 | $24.84 | 688,905 |
| 2025-06-11 | $26.36 | $26.43 | $25.24 | $25.35 | $25.35 | 815,751 |
| 2025-06-10 | $26.76 | $26.95 | $26.12 | $26.16 | $26.16 | 735,130 |
| 2025-06-09 | $27.25 | $27.47 | $26.62 | $26.66 | $26.66 | 688,218 |
| 2025-06-06 | $27.05 | $27.15 | $26.84 | $27.06 | $27.06 | 538,194 |
| 2025-06-05 | $26.81 | $27.01 | $26.47 | $26.75 | $26.60 | 571,075 |
| 2025-06-04 | $26.69 | $27.30 | $26.56 | $26.96 | $26.81 | 614,512 |
| 2025-06-03 | $25.77 | $26.61 | $25.36 | $26.52 | $26.52 | 668,624 |
| 2025-06-02 | $27.42 | $27.48 | $25.80 | $25.84 | $25.84 | 682,306 |
| 2025-05-30 | $27.43 | $27.93 | $27.43 | $27.62 | $27.62 | 509,043 |
| 2025-05-29 | $27.81 | $28.07 | $27.56 | $27.69 | $27.69 | 502,321 |
| 2025-05-28 | $28.06 | $28.28 | $27.60 | $27.73 | $27.73 | 627,845 |
| 2025-05-27 | $27.57 | $28.24 | $27.43 | $28.06 | $28.06 | 737,637 |
| 2025-05-23 | $26.86 | $27.55 | $26.67 | $27.40 | $27.40 | 469,693 |
| 2025-05-22 | $27.23 | $27.28 | $26.98 | $27.11 | $27.11 | 544,524 |
| 2025-05-21 | $28.12 | $28.16 | $27.38 | $27.38 | $27.38 | 411,998 |
| 2025-05-20 | $28.36 | $28.57 | $28.24 | $28.37 | $28.37 | 587,479 |
| 2025-05-19 | $28.42 | $28.50 | $28.23 | $28.48 | $28.48 | 431,847 |
| 2025-05-16 | $28.41 | $28.72 | $28.28 | $28.58 | $28.58 | 511,730 |
| 2025-05-15 | $28.00 | $28.41 | $27.69 | $28.32 | $28.32 | 637,010 |
| 2025-05-14 | $28.30 | $28.34 | $27.87 | $28.00 | $28.00 | 758,939 |
| 2025-05-13 | $28.80 | $28.92 | $28.34 | $28.44 | $28.44 | 886,889 |
| 2025-05-12 | $27.35 | $28.82 | $27.18 | $28.73 | $28.73 | 706,698 |
| 2025-05-09 | $27.25 | $27.53 | $26.97 | $27.05 | $27.05 | 764,377 |
| 2025-05-08 | $27.01 | $27.29 | $25.54 | $27.20 | $27.20 | 1,494,198 |
| 2025-05-07 | $26.91 | $27.84 | $24.35 | $27.01 | $27.01 | 1,888,697 |
| 2025-05-06 | $30.32 | $30.53 | $29.80 | $30.02 | $30.02 | 611,965 |
| 2025-05-05 | $30.48 | $30.79 | $30.24 | $30.64 | $30.64 | 464,642 |
| 2025-05-02 | $30.48 | $30.85 | $30.28 | $30.57 | $30.57 | 410,705 |
| 2025-05-01 | $30.26 | $30.62 | $29.97 | $30.21 | $30.21 | 351,386 |
| 2025-04-30 | $30.84 | $30.84 | $30.25 | $30.55 | $30.55 | 419,085 |
| 2025-04-29 | $30.73 | $31.01 | $30.55 | $30.86 | $30.86 | 352,864 |
| 2025-04-28 | $30.63 | $31.04 | $30.50 | $30.91 | $30.91 | 337,859 |
| 2025-04-25 | $30.69 | $30.82 | $30.15 | $30.82 | $30.82 | 254,530 |
| 2025-04-24 | $30.00 | $30.73 | $29.83 | $30.63 | $30.63 | 331,441 |
| 2025-04-23 | $30.49 | $30.94 | $29.98 | $30.27 | $30.27 | 439,226 |
| 2025-04-22 | $30.35 | $30.70 | $29.99 | $30.42 | $30.42 | 394,959 |
| 2025-04-21 | $29.82 | $30.12 | $29.73 | $30.01 | $30.01 | 438,632 |
| 2025-04-17 | $29.24 | $30.26 | $29.24 | $30.04 | $30.04 | 368,953 |
| 2025-04-16 | $29.60 | $29.88 | $29.04 | $29.22 | $29.22 | 357,621 |
| 2025-04-15 | $29.90 | $30.17 | $29.47 | $29.49 | $29.49 | 360,150 |
| 2025-04-14 | $30.00 | $30.33 | $29.70 | $30.05 | $30.05 | 370,647 |
| 2025-04-11 | $29.03 | $29.83 | $28.51 | $29.81 | $29.81 | 348,920 |
| 2025-04-10 | $29.01 | $29.54 | $28.67 | $29.39 | $29.39 | 470,684 |
| 2025-04-09 | $27.38 | $29.88 | $27.23 | $29.56 | $29.56 | 737,003 |
| 2025-04-08 | $28.57 | $28.71 | $27.08 | $27.44 | $27.44 | 542,619 |
| 2025-04-08 | $28.57 | $28.71 | $27.08 | $27.44 | $27.44 | 542,619 |
| 2025-04-07 | $28.86 | $29.62 | $27.65 | $27.99 | $27.99 | 921,923 |
| 2025-04-07 | $28.86 | $29.62 | $27.65 | $27.99 | $27.99 | 921,923 |
| 2025-04-04 | $29.66 | $30.31 | $29.40 | $29.67 | $29.67 | 689,571 |
| 2025-04-04 | $29.66 | $30.31 | $29.40 | $29.67 | $29.67 | 689,571 |
| 2025-04-03 | $31.51 | $31.65 | $30.38 | $30.41 | $30.41 | 505,448 |
| 2025-04-03 | $31.51 | $31.65 | $30.38 | $30.41 | $30.41 | 505,448 |
| 2025-04-02 | $31.00 | $31.72 | $30.82 | $31.70 | $31.70 | 386,730 |
| 2025-04-02 | $31.00 | $31.72 | $30.82 | $31.70 | $31.70 | 386,730 |
| 2025-04-01 | $31.28 | $31.48 | $30.89 | $31.21 | $31.21 | 458,134 |
| 2025-04-01 | $31.28 | $31.48 | $30.89 | $31.21 | $31.21 | 458,134 |
| 2025-03-31 | $30.50 | $31.36 | $30.48 | $31.21 | $31.21 | 542,477 |
| 2025-03-31 | $30.50 | $31.36 | $30.48 | $31.21 | $31.21 | 542,477 |
| 2025-03-28 | $30.94 | $30.96 | $30.42 | $30.65 | $30.65 | 366,848 |
| 2025-03-28 | $30.94 | $30.96 | $30.42 | $30.65 | $30.65 | 366,848 |
| 2025-03-27 | $29.94 | $30.88 | $29.94 | $30.88 | $30.88 | 510,311 |
| 2025-03-26 | $29.28 | $29.82 | $29.26 | $29.74 | $29.74 | 478,544 |
| 2025-03-25 | $29.66 | $29.92 | $29.16 | $29.33 | $29.33 | 431,679 |
| 2025-03-24 | $29.57 | $29.84 | $29.47 | $29.64 | $29.64 | 445,385 |
| 2025-03-21 | $29.41 | $29.69 | $29.16 | $29.41 | $29.41 | 1,101,441 |
| 2025-03-20 | $29.79 | $30.24 | $29.59 | $29.59 | $29.59 | 447,510 |
| 2025-03-19 | $30.07 | $30.33 | $29.67 | $30.01 | $30.01 | 405,095 |
| 2025-03-18 | $30.07 | $30.28 | $29.69 | $30.17 | $30.17 | 570,129 |
| 2025-03-17 | $30.42 | $30.89 | $29.87 | $30.22 | $30.22 | 573,039 |
| 2025-03-14 | $30.29 | $30.43 | $29.93 | $30.35 | $30.35 | 316,481 |
| 2025-03-13 | $30.72 | $31.03 | $29.89 | $30.19 | $30.19 | 456,524 |
| 2025-03-12 | $31.39 | $31.56 | $30.76 | $30.80 | $30.80 | 598,662 |
| 2025-03-11 | $32.20 | $32.20 | $31.32 | $31.73 | $31.73 | 607,378 |
| 2025-03-10 | $31.78 | $32.96 | $31.78 | $32.15 | $32.15 | 643,473 |
| 2025-03-07 | $31.37 | $32.28 | $31.26 | $31.96 | $31.96 | 580,008 |
| 2025-03-06 | $31.14 | $31.77 | $30.94 | $31.40 | $31.40 | 858,062 |
| 2025-03-05 | $30.79 | $31.58 | $30.75 | $30.97 | $30.97 | 482,826 |
| 2025-03-04 | $30.91 | $31.62 | $30.59 | $30.63 | $30.48 | 699,064 |
| 2025-03-03 | $31.38 | $31.69 | $30.78 | $31.01 | $31.01 | 679,581 |
| 2025-02-28 | $31.36 | $31.56 | $31.16 | $31.47 | $31.47 | 801,959 |
| 2025-02-27 | $31.17 | $31.55 | $30.86 | $31.10 | $31.10 | 583,698 |
| 2025-02-26 | $31.83 | $32.20 | $31.21 | $31.40 | $31.40 | 473,143 |
| 2025-02-25 | $32.23 | $32.49 | $31.45 | $31.95 | $31.95 | 793,058 |
| 2025-02-24 | $30.79 | $31.56 | $30.72 | $30.88 | $30.88 | 519,369 |
| 2025-02-21 | $30.76 | $31.05 | $30.39 | $30.75 | $30.75 | 609,734 |
| 2025-02-20 | $29.69 | $30.60 | $29.69 | $30.42 | $30.42 | 489,594 |
| 2025-02-19 | $29.79 | $30.36 | $29.79 | $30.00 | $30.00 | 575,758 |
| 2025-02-18 | $29.64 | $30.22 | $29.52 | $29.94 | $29.94 | 688,478 |
| 2025-02-14 | $29.70 | $30.02 | $29.37 | $29.78 | $29.78 | 540,376 |
| 2025-02-13 | $29.24 | $29.77 | $28.95 | $29.71 | $29.71 | 549,871 |
| 2025-02-12 | $28.12 | $29.36 | $28.10 | $29.01 | $29.01 | 764,700 |
| 2025-02-11 | $28.68 | $29.45 | $27.99 | $28.59 | $28.59 | 965,928 |
| 2025-02-10 | $28.90 | $29.01 | $26.65 | $28.60 | $28.60 | 2,214,114 |
| 2025-02-07 | $31.85 | $32.04 | $31.36 | $31.60 | $31.60 | 593,911 |
| 2025-02-06 | $32.11 | $32.42 | $31.68 | $32.01 | $32.01 | 466,136 |
| 2025-02-05 | $31.48 | $31.98 | $31.11 | $31.84 | $31.84 | 491,351 |
| 2025-02-04 | $32.18 | $32.21 | $30.87 | $31.53 | $31.53 | 532,255 |
| 2025-02-03 | $33.03 | $33.03 | $32.21 | $32.34 | $32.34 | 470,816 |
| 2025-01-31 | $33.67 | $33.82 | $33.15 | $33.30 | $33.30 | 461,440 |
| 2025-01-30 | $33.79 | $34.01 | $33.48 | $33.90 | $33.90 | 291,288 |
| 2025-01-29 | $33.30 | $33.76 | $33.09 | $33.46 | $33.46 | 321,092 |
| 2025-01-28 | $34.20 | $34.62 | $33.34 | $33.34 | $33.34 | 352,567 |
| 2025-01-27 | $33.92 | $34.73 | $33.92 | $34.44 | $34.44 | 449,109 |
| 2025-01-24 | $33.92 | $34.30 | $33.59 | $33.82 | $33.82 | 381,496 |
| 2025-01-23 | $33.37 | $34.04 | $33.27 | $33.97 | $33.97 | 514,394 |
| 2025-01-22 | $34.04 | $34.16 | $33.45 | $33.52 | $33.52 | 427,839 |
| 2025-01-21 | $33.89 | $34.11 | $33.52 | $33.93 | $33.93 | 516,955 |
| 2025-01-17 | $33.32 | $34.07 | $33.30 | $33.72 | $33.72 | 574,023 |
| 2025-01-16 | $32.33 | $33.43 | $32.15 | $33.19 | $33.19 | 565,871 |
| 2025-01-15 | $32.83 | $33.08 | $32.30 | $32.51 | $32.51 | 424,473 |
| 2025-01-14 | $31.92 | $32.63 | $31.92 | $32.37 | $32.37 | 394,868 |
| 2025-01-13 | $31.50 | $32.20 | $31.41 | $31.94 | $31.94 | 556,931 |
| 2025-01-10 | $31.98 | $32.09 | $31.20 | $31.52 | $31.52 | 535,387 |
| 2025-01-08 | $31.83 | $32.36 | $31.43 | $32.23 | $32.23 | 409,272 |
| 2025-01-07 | $32.03 | $32.53 | $31.50 | $32.05 | $32.05 | 468,425 |
| 2025-01-06 | $32.59 | $32.97 | $31.97 | $32.12 | $32.12 | 534,472 |
| 2025-01-03 | $33.56 | $33.56 | $32.61 | $32.67 | $32.67 | 531,394 |
| 2025-01-02 | $33.84 | $33.99 | $33.39 | $33.48 | $33.48 | 300,037 |
| 2024-12-31 | $33.75 | $34.09 | $33.48 | $33.60 | $33.60 | 357,710 |
| 2024-12-30 | $33.96 | $33.98 | $33.18 | $33.50 | $33.50 | 412,679 |
| 2024-12-27 | $34.00 | $34.42 | $33.92 | $34.10 | $34.10 | 254,039 |
| 2024-12-26 | $34.02 | $34.36 | $33.92 | $34.31 | $34.31 | 239,713 |
| 2024-12-24 | $33.78 | $34.22 | $33.56 | $34.20 | $34.20 | 132,901 |
| 2024-12-23 | $34.00 | $34.35 | $33.43 | $33.74 | $33.74 | 375,066 |
| 2024-12-20 | $34.10 | $34.68 | $33.94 | $34.12 | $34.12 | 1,517,199 |
| 2024-12-19 | $34.28 | $34.58 | $33.72 | $34.41 | $34.41 | 469,310 |
| 2024-12-18 | $35.10 | $35.31 | $34.05 | $34.17 | $34.17 | 477,324 |
| 2024-12-17 | $35.27 | $35.72 | $35.02 | $35.05 | $35.05 | 359,638 |
| 2024-12-16 | $35.30 | $36.00 | $35.25 | $35.44 | $35.44 | 431,450 |
| 2024-12-13 | $35.38 | $35.52 | $35.07 | $35.37 | $35.37 | 442,774 |
| 2024-12-12 | $35.31 | $35.86 | $35.25 | $35.46 | $35.46 | 541,271 |
| 2024-12-11 | $35.99 | $36.10 | $35.21 | $35.23 | $35.23 | 422,738 |
| 2024-12-10 | $37.01 | $37.01 | $35.83 | $35.89 | $35.89 | 412,267 |
| 2024-12-09 | $36.89 | $37.72 | $36.77 | $37.10 | $37.10 | 500,903 |
| 2024-12-06 | $37.54 | $37.74 | $36.45 | $36.75 | $36.75 | 361,878 |
| 2024-12-05 | $38.06 | $38.44 | $36.77 | $37.16 | $37.16 | 549,593 |
| 2024-12-04 | $37.66 | $38.45 | $37.66 | $38.25 | $38.25 | 671,384 |
| 2024-12-03 | $37.53 | $37.95 | $37.08 | $37.81 | $37.81 | 548,606 |
| 2024-12-02 | $36.66 | $37.84 | $36.24 | $37.76 | $37.61 | 490,762 |
| 2024-11-29 | $36.53 | $36.77 | $36.11 | $36.58 | $36.58 | 295,300 |
| 2024-11-27 | $37.16 | $37.36 | $36.57 | $36.70 | $36.70 | 349,155 |
| 2024-11-26 | $36.38 | $37.03 | $36.11 | $36.97 | $36.97 | 394,989 |
| 2024-11-25 | $36.22 | $37.34 | $36.22 | $36.74 | $36.74 | 549,681 |
| 2024-11-22 | $35.14 | $36.04 | $35.14 | $35.97 | $35.97 | 346,798 |
| 2024-11-21 | $34.95 | $35.18 | $34.62 | $35.01 | $35.01 | 298,863 |
| 2024-11-20 | $34.45 | $34.74 | $34.31 | $34.69 | $34.69 | 336,154 |
| 2024-11-19 | $34.61 | $34.83 | $34.18 | $34.69 | $34.69 | 321,140 |
| 2024-11-18 | $34.56 | $35.22 | $34.44 | $34.88 | $34.88 | 424,456 |
| 2024-11-15 | $35.12 | $35.18 | $34.58 | $34.73 | $34.73 | 419,614 |
| 2024-11-14 | $34.75 | $35.07 | $34.67 | $34.97 | $34.97 | 301,319 |
| 2024-11-13 | $35.50 | $35.55 | $34.67 | $34.68 | $34.68 | 526,158 |
| 2024-11-12 | $36.22 | $36.40 | $35.32 | $35.35 | $35.35 | 523,792 |
| 2024-11-11 | $36.43 | $36.95 | $36.08 | $36.13 | $36.13 | 509,897 |
| 2024-11-08 | $36.00 | $36.37 | $35.37 | $36.16 | $36.16 | 482,716 |
| 2024-11-07 | $35.44 | $37.48 | $34.92 | $36.41 | $36.41 | 546,880 |
| 2024-11-06 | $36.67 | $37.24 | $36.17 | $36.35 | $36.35 | 545,664 |
| 2024-11-05 | $34.88 | $35.81 | $34.61 | $35.77 | $35.77 | 394,269 |
| 2024-11-04 | $35.07 | $35.33 | $34.83 | $34.85 | $34.85 | 330,817 |
| 2024-11-01 | $35.13 | $35.47 | $35.00 | $35.07 | $35.07 | 338,021 |
| 2024-10-31 | $35.70 | $35.84 | $34.92 | $34.95 | $34.95 | 400,356 |
| 2024-10-30 | $35.25 | $36.40 | $35.22 | $35.99 | $35.99 | 449,489 |
| 2024-10-29 | $34.93 | $35.44 | $34.91 | $35.44 | $35.44 | 332,755 |
| 2024-10-28 | $34.78 | $35.45 | $34.78 | $35.23 | $35.23 | 281,771 |
| 2024-10-25 | $34.86 | $34.92 | $34.47 | $34.50 | $34.50 | 205,589 |
| 2024-10-24 | $34.76 | $34.90 | $34.45 | $34.89 | $34.89 | 266,295 |
| 2024-10-23 | $34.53 | $34.69 | $34.33 | $34.57 | $34.57 | 201,146 |
| 2024-10-22 | $35.16 | $35.31 | $34.44 | $34.67 | $34.67 | 246,668 |
| 2024-10-21 | $35.77 | $35.89 | $35.26 | $35.31 | $35.31 | 405,845 |
| 2024-10-18 | $35.90 | $35.90 | $35.58 | $35.76 | $35.76 | 564,031 |
| 2024-10-17 | $35.84 | $36.03 | $35.52 | $35.92 | $35.92 | 348,479 |
| 2024-10-16 | $35.37 | $35.90 | $35.31 | $35.81 | $35.81 | 339,493 |
| 2024-10-15 | $35.12 | $35.68 | $35.08 | $35.48 | $35.48 | 387,548 |
| 2024-10-14 | $34.72 | $35.20 | $34.71 | $35.13 | $35.13 | 305,952 |
| 2024-10-11 | $34.21 | $34.85 | $34.17 | $34.85 | $34.85 | 351,598 |
| 2024-10-10 | $33.65 | $34.17 | $33.53 | $34.11 | $34.11 | 418,417 |
| 2024-10-09 | $34.01 | $34.28 | $33.90 | $33.99 | $33.99 | 296,772 |
| 2024-10-08 | $33.76 | $34.01 | $33.27 | $34.01 | $34.01 | 693,816 |
| 2024-10-07 | $34.22 | $34.22 | $33.69 | $33.84 | $33.84 | 468,015 |
| 2024-10-04 | $34.39 | $34.61 | $34.34 | $34.39 | $34.39 | 483,792 |
| 2024-10-03 | $34.82 | $34.91 | $34.22 | $34.24 | $34.24 | 339,235 |
| 2024-10-02 | $35.84 | $35.85 | $34.90 | $35.00 | $35.00 | 402,457 |
| 2024-10-01 | $36.35 | $36.65 | $35.87 | $35.98 | $35.98 | 342,746 |
| 2024-09-30 | $36.61 | $36.61 | $36.15 | $36.34 | $36.34 | 315,907 |
| 2024-09-27 | $36.56 | $36.82 | $36.27 | $36.48 | $36.48 | 355,738 |
| 2024-09-26 | $36.33 | $36.37 | $36.24 | $36.29 | $36.29 | 422,655 |
| 2024-09-25 | $36.59 | $36.59 | $36.03 | $36.06 | $36.06 | 351,503 |
| 2024-09-24 | $36.45 | $36.80 | $36.30 | $36.47 | $36.47 | 355,938 |
| 2024-09-23 | $36.30 | $36.47 | $36.04 | $36.29 | $36.29 | 495,146 |
| 2024-09-20 | $36.43 | $36.47 | $35.98 | $36.28 | $36.28 | 1,063,681 |
| 2024-09-19 | $36.89 | $36.94 | $36.43 | $36.68 | $36.68 | 368,302 |
| 2024-09-18 | $36.42 | $37.08 | $36.27 | $36.44 | $36.44 | 841,968 |
| 2024-09-17 | $36.94 | $37.02 | $36.32 | $36.48 | $36.48 | 381,361 |
| 2024-09-16 | $37.71 | $37.71 | $36.72 | $36.84 | $36.84 | 253,256 |
| 2024-09-13 | $36.74 | $37.81 | $36.60 | $37.48 | $37.48 | 393,615 |
| 2024-09-12 | $36.45 | $36.91 | $36.32 | $36.35 | $36.35 | 445,921 |
| 2024-09-11 | $35.86 | $36.54 | $35.45 | $36.40 | $36.40 | 639,110 |
| 2024-09-10 | $36.71 | $37.39 | $35.58 | $36.07 | $36.07 | 524,300 |
| 2024-09-09 | $37.96 | $38.02 | $36.67 | $36.71 | $36.71 | 586,528 |
| 2024-09-06 | $39.74 | $39.93 | $38.10 | $38.12 | $38.12 | 364,942 |
| 2024-09-05 | $40.15 | $40.25 | $39.70 | $39.83 | $39.83 | 264,573 |
| 2024-09-04 | $39.52 | $40.08 | $39.48 | $40.00 | $40.00 | 364,204 |
| 2024-09-03 | $39.94 | $40.28 | $39.53 | $39.66 | $39.51 | 510,165 |
| 2024-08-30 | $40.35 | $40.35 | $40.10 | $40.22 | $40.07 | 485,246 |
| 2024-08-29 | $40.18 | $40.32 | $39.78 | $40.15 | $40.00 | 349,871 |
| 2024-08-28 | $40.20 | $40.21 | $39.71 | $40.00 | $39.85 | 348,581 |
| 2024-08-27 | $39.95 | $40.71 | $39.95 | $40.18 | $40.03 | 553,319 |
| 2024-08-26 | $40.18 | $40.37 | $39.74 | $39.85 | $39.70 | 341,982 |
| 2024-08-23 | $39.98 | $40.56 | $39.82 | $40.12 | $39.97 | 278,491 |
| 2024-08-22 | $39.47 | $39.95 | $39.32 | $39.81 | $39.66 | 383,282 |
| 2024-08-21 | $39.41 | $39.53 | $38.77 | $39.31 | $39.16 | 417,035 |
| 2024-08-20 | $38.65 | $39.20 | $38.25 | $39.03 | $38.88 | 393,465 |
| 2024-08-19 | $38.44 | $38.88 | $38.37 | $38.80 | $38.66 | 383,552 |
| 2024-08-16 | $37.89 | $38.52 | $37.89 | $38.32 | $38.18 | 356,868 |
| 2024-08-15 | $37.51 | $38.15 | $37.37 | $38.04 | $37.90 | 609,219 |
| 2024-08-14 | $37.02 | $37.04 | $36.58 | $36.92 | $36.78 | 385,044 |
| 2024-08-13 | $36.68 | $37.15 | $36.43 | $36.93 | $36.93 | 485,713 |
| 2024-08-12 | $37.14 | $37.14 | $36.36 | $36.46 | $36.46 | 616,736 |
| 2024-08-09 | $37.41 | $37.46 | $36.97 | $37.37 | $37.37 | 316,991 |
| 2024-08-08 | $37.52 | $38.07 | $37.26 | $37.52 | $37.52 | 352,316 |
| 2024-08-07 | $38.00 | $38.19 | $37.01 | $37.57 | $37.57 | 574,232 |
| 2024-08-06 | $38.38 | $38.38 | $36.00 | $38.02 | $38.02 | 883,346 |
| 2024-08-05 | $38.47 | $38.53 | $37.49 | $37.65 | $37.65 | 524,441 |
| 2024-08-02 | $38.78 | $39.39 | $38.57 | $39.19 | $39.19 | 418,648 |
| 2024-08-01 | $39.25 | $39.49 | $38.55 | $39.26 | $39.26 | 597,392 |
| 2024-07-31 | $39.32 | $39.55 | $38.88 | $39.15 | $39.15 | 548,927 |
| 2024-07-30 | $39.50 | $39.73 | $38.77 | $39.29 | $39.29 | 655,857 |
| 2024-07-29 | $40.23 | $40.30 | $39.59 | $40.13 | $40.13 | 351,934 |
| 2024-07-26 | $40.37 | $40.55 | $40.02 | $40.16 | $40.16 | 479,632 |
| 2024-07-25 | $40.11 | $40.55 | $39.77 | $39.86 | $39.86 | 432,233 |
| 2024-07-24 | $39.34 | $39.95 | $39.26 | $39.86 | $39.86 | 417,403 |
| 2024-07-23 | $40.11 | $40.11 | $39.39 | $39.43 | $39.43 | 429,194 |
| 2024-07-22 | $40.46 | $40.46 | $39.70 | $40.20 | $40.20 | 363,920 |
| 2024-07-19 | $40.73 | $40.73 | $40.19 | $40.30 | $40.30 | 316,925 |
| 2024-07-18 | $41.15 | $41.50 | $40.62 | $40.64 | $40.64 | 343,994 |
| 2024-07-17 | $40.34 | $41.44 | $40.27 | $41.19 | $41.19 | 489,632 |
| 2024-07-16 | $40.26 | $40.72 | $40.16 | $40.43 | $40.43 | 329,698 |
| 2024-07-15 | $40.32 | $40.48 | $39.91 | $40.03 | $40.03 | 351,340 |
| 2024-07-12 | $40.35 | $40.58 | $40.13 | $40.22 | $40.22 | 335,361 |
| 2024-07-11 | $40.03 | $40.40 | $39.73 | $40.12 | $40.12 | 341,266 |
| 2024-07-10 | $39.23 | $39.70 | $39.06 | $39.53 | $39.53 | 318,648 |
| 2024-07-09 | $39.28 | $39.53 | $39.09 | $39.18 | $39.18 | 374,085 |
| 2024-07-08 | $39.22 | $39.87 | $39.22 | $39.39 | $39.39 | 304,665 |
| 2024-07-05 | $39.74 | $39.94 | $39.03 | $39.19 | $39.19 | 378,319 |
| 2024-07-03 | $40.16 | $40.27 | $39.83 | $39.92 | $39.92 | 152,941 |
| 2024-07-02 | $40.07 | $40.08 | $39.75 | $39.99 | $39.99 | 322,019 |
| 2024-07-01 | $40.19 | $40.35 | $39.65 | $40.02 | $40.02 | 389,449 |
| 2024-06-28 | $40.51 | $40.51 | $39.74 | $40.19 | $40.19 | 681,777 |
| 2024-06-27 | $40.46 | $40.58 | $40.04 | $40.48 | $40.48 | 367,493 |
| 2024-06-26 | $40.26 | $40.75 | $39.85 | $40.38 | $40.38 | 370,258 |
| 2024-06-25 | $40.38 | $40.70 | $40.15 | $40.64 | $40.64 | 449,783 |
| 2024-06-24 | $39.91 | $40.41 | $39.91 | $40.13 | $40.13 | 471,373 |
| 2024-06-21 | $40.20 | $40.39 | $39.68 | $39.81 | $39.81 | 975,636 |
| 2024-06-20 | $39.24 | $40.23 | $39.24 | $40.20 | $40.20 | 421,541 |
| 2024-06-18 | $39.13 | $39.60 | $39.08 | $39.51 | $39.51 | 317,808 |
| 2024-06-17 | $38.33 | $39.42 | $38.33 | $39.28 | $39.28 | 285,570 |
| 2024-06-14 | $38.25 | $38.60 | $38.14 | $38.39 | $38.39 | 310,717 |
| 2024-06-13 | $38.52 | $38.95 | $38.38 | $38.62 | $38.62 | 297,387 |
| 2024-06-12 | $39.16 | $39.16 | $38.38 | $38.52 | $38.52 | 310,541 |
| 2024-06-11 | $37.90 | $38.68 | $37.65 | $38.63 | $38.63 | 279,020 |
| 2024-06-10 | $38.49 | $38.61 | $37.99 | $38.22 | $38.22 | 298,112 |
| 2024-06-07 | $38.81 | $39.00 | $38.44 | $38.88 | $38.88 | 223,989 |
| 2024-06-06 | $38.49 | $39.11 | $38.33 | $39.02 | $39.02 | 294,838 |
| 2024-06-05 | $39.33 | $39.33 | $38.42 | $38.85 | $38.85 | 317,420 |
| 2024-06-04 | $39.00 | $39.40 | $38.67 | $39.24 | $39.24 | 316,090 |
| 2024-06-03 | $38.61 | $39.29 | $38.48 | $39.03 | $39.03 | 355,531 |
| 2024-05-31 | $38.01 | $38.61 | $37.74 | $38.58 | $38.58 | 430,648 |
| 2024-05-30 | $36.67 | $37.76 | $36.56 | $37.76 | $37.76 | 617,436 |
| 2024-05-29 | $36.38 | $36.66 | $36.12 | $36.46 | $36.46 | 531,222 |
| 2024-05-28 | $38.93 | $38.93 | $36.59 | $36.62 | $36.62 | 635,677 |
| 2024-05-24 | $39.90 | $39.90 | $38.82 | $38.95 | $38.95 | 351,993 |
| 2024-05-23 | $40.20 | $40.39 | $39.54 | $39.76 | $39.76 | 418,877 |
| 2024-05-22 | $39.96 | $40.35 | $39.82 | $40.30 | $40.30 | 358,611 |
| 2024-05-21 | $39.59 | $40.18 | $39.51 | $40.14 | $40.14 | 305,559 |
| 2024-05-20 | $40.33 | $40.33 | $39.62 | $39.63 | $39.63 | 373,168 |
| 2024-05-17 | $40.48 | $40.49 | $40.07 | $40.38 | $40.38 | 447,537 |
| 2024-05-16 | $40.46 | $40.63 | $40.28 | $40.42 | $40.42 | 381,360 |
| 2024-05-15 | $41.20 | $41.20 | $40.41 | $40.43 | $40.43 | 339,694 |
| 2024-05-14 | $40.91 | $41.24 | $40.71 | $41.14 | $41.14 | 287,540 |
| 2024-05-13 | $40.11 | $40.76 | $40.00 | $40.58 | $40.58 | 379,595 |
| 2024-05-10 | $39.30 | $40.05 | $39.00 | $39.97 | $39.97 | 422,039 |
| 2024-05-09 | $39.15 | $39.29 | $38.49 | $39.26 | $39.26 | 582,814 |
| 2024-05-08 | $39.00 | $39.26 | $37.22 | $38.83 | $38.83 | 701,746 |
| 2024-05-07 | $37.65 | $37.93 | $37.47 | $37.61 | $37.61 | 378,407 |
| 2024-05-06 | $38.05 | $38.06 | $37.22 | $37.52 | $37.52 | 299,986 |
| 2024-05-03 | $38.29 | $38.39 | $37.67 | $37.82 | $37.82 | 237,417 |
| 2024-05-02 | $37.78 | $38.16 | $37.35 | $37.97 | $37.97 | 414,633 |
| 2024-05-01 | $37.48 | $38.03 | $37.35 | $37.53 | $37.53 | 400,889 |
| 2024-04-30 | $37.44 | $37.92 | $37.32 | $37.62 | $37.62 | 274,576 |
| 2024-04-29 | $37.53 | $37.73 | $37.35 | $37.56 | $37.56 | 286,003 |
| 2024-04-26 | $37.37 | $37.75 | $37.25 | $37.43 | $37.43 | 183,789 |
| 2024-04-25 | $38.08 | $38.08 | $37.33 | $37.49 | $37.49 | 291,450 |
| 2024-04-24 | $37.40 | $38.39 | $37.16 | $38.23 | $38.23 | 553,215 |
| 2024-04-23 | $37.00 | $38.00 | $37.00 | $37.71 | $37.71 | 317,113 |
| 2024-04-22 | $36.71 | $37.09 | $36.50 | $36.84 | $36.84 | 203,166 |
| 2024-04-19 | $35.90 | $36.72 | $35.90 | $36.65 | $36.65 | 258,007 |
| 2024-04-18 | $35.45 | $36.23 | $35.36 | $36.14 | $36.14 | 286,478 |
| 2024-04-17 | $35.73 | $35.91 | $35.32 | $35.32 | $35.32 | 249,394 |
| 2024-04-16 | $35.46 | $35.67 | $35.26 | $35.46 | $35.46 | 203,328 |
| 2024-04-15 | $35.77 | $36.04 | $35.38 | $35.47 | $35.47 | 229,497 |
| 2024-04-12 | $35.62 | $36.06 | $35.62 | $35.79 | $35.79 | 346,370 |
| 2024-04-11 | $35.85 | $36.30 | $35.60 | $36.02 | $36.02 | 295,743 |
| 2024-04-10 | $36.01 | $36.09 | $35.48 | $35.80 | $35.80 | 262,508 |
| 2024-04-09 | $36.83 | $37.10 | $36.73 | $36.96 | $36.96 | 205,627 |
| 2024-04-08 | $36.57 | $36.83 | $36.50 | $36.58 | $36.58 | 300,588 |
| 2024-04-05 | $36.40 | $36.51 | $36.00 | $36.43 | $36.43 | 253,518 |
| 2024-04-04 | $36.88 | $37.10 | $36.38 | $36.43 | $36.43 | 238,154 |
| 2024-04-03 | $36.93 | $37.15 | $36.58 | $36.62 | $36.62 | 273,522 |
| 2024-04-02 | $37.57 | $37.85 | $37.00 | $37.22 | $37.22 | 335,447 |
| 2024-04-01 | $38.56 | $38.56 | $37.81 | $37.83 | $37.83 | 214,252 |
| 2024-03-28 | $38.95 | $38.97 | $38.55 | $38.64 | $38.64 | 300,897 |
| 2024-03-27 | $38.18 | $38.79 | $38.05 | $38.77 | $38.77 | 386,909 |
| 2024-03-26 | $37.84 | $37.93 | $37.50 | $37.92 | $37.92 | 240,482 |
| 2024-03-25 | $37.72 | $37.90 | $37.46 | $37.52 | $37.52 | 229,243 |
| 2024-03-22 | $37.73 | $37.94 | $37.54 | $37.61 | $37.61 | 329,710 |
| 2024-03-21 | $37.96 | $38.26 | $37.57 | $37.63 | $37.63 | 317,424 |
| 2024-03-20 | $36.84 | $38.04 | $36.84 | $37.85 | $37.85 | 411,105 |
| 2024-03-19 | $37.17 | $37.65 | $37.03 | $37.13 | $37.13 | 228,462 |
| 2024-03-18 | $37.18 | $37.37 | $36.86 | $37.14 | $37.14 | 387,991 |
| 2024-03-15 | $36.73 | $37.36 | $36.71 | $37.26 | $37.26 | 860,866 |
| 2024-03-14 | $37.47 | $37.48 | $36.63 | $36.99 | $36.99 | 354,355 |
| 2024-03-13 | $38.22 | $38.47 | $37.48 | $37.61 | $37.61 | 265,674 |
| 2024-03-12 | $37.60 | $38.28 | $37.54 | $38.25 | $38.25 | 371,950 |
| 2024-03-11 | $38.27 | $38.64 | $37.72 | $37.75 | $37.75 | 368,498 |
| 2024-03-08 | $38.63 | $39.09 | $38.27 | $38.45 | $38.45 | 422,416 |
| 2024-03-07 | $37.62 | $38.45 | $37.62 | $38.42 | $38.42 | 315,311 |
| 2024-03-06 | $38.13 | $38.13 | $37.33 | $37.44 | $37.44 | 306,919 |
| 2024-03-05 | $37.73 | $38.51 | $37.73 | $37.88 | $37.73 | 500,676 |
| 2024-03-04 | $37.98 | $38.37 | $37.80 | $37.91 | $37.76 | 320,982 |
| 2024-03-01 | $38.19 | $38.22 | $37.68 | $38.05 | $38.05 | 288,635 |
| 2024-02-29 | $38.02 | $38.29 | $37.78 | $38.19 | $38.19 | 352,226 |
| 2024-02-28 | $38.04 | $38.04 | $37.65 | $37.74 | $37.74 | 365,056 |
| 2024-02-27 | $38.38 | $38.47 | $37.95 | $38.37 | $38.37 | 308,579 |
| 2024-02-26 | $38.47 | $38.70 | $38.26 | $38.27 | $38.27 | 256,804 |
| 2024-02-23 | $38.68 | $38.88 | $38.22 | $38.68 | $38.68 | 226,996 |
| 2024-02-22 | $38.10 | $38.61 | $37.80 | $38.58 | $38.58 | 363,478 |
| 2024-02-21 | $37.88 | $38.41 | $37.86 | $38.30 | $38.30 | 271,225 |
| 2024-02-20 | $37.91 | $38.59 | $37.86 | $37.93 | $37.93 | 275,517 |
| 2024-02-16 | $38.76 | $38.92 | $38.13 | $38.15 | $38.15 | 399,740 |
| 2024-02-15 | $39.06 | $39.17 | $38.73 | $38.87 | $38.87 | 339,027 |
| 2024-02-14 | $39.05 | $39.22 | $38.46 | $38.91 | $38.91 | 383,921 |
| 2024-02-13 | $39.04 | $39.33 | $38.50 | $38.78 | $38.78 | 505,598 |
| 2024-02-12 | $39.45 | $40.32 | $39.45 | $39.86 | $39.86 | 528,739 |
| 2024-02-09 | $39.33 | $39.57 | $38.87 | $39.45 | $39.45 | 522,400 |
| 2024-02-08 | $38.49 | $39.63 | $38.23 | $39.47 | $39.47 | 675,729 |
| 2024-02-07 | $38.32 | $39.62 | $37.65 | $38.00 | $38.00 | 645,189 |
| 2024-02-06 | $36.93 | $37.67 | $36.58 | $37.39 | $37.39 | 544,701 |
| 2024-02-05 | $37.29 | $37.60 | $36.99 | $37.04 | $37.04 | 771,305 |
| 2024-02-02 | $37.22 | $37.75 | $36.96 | $37.31 | $37.31 | 411,314 |
| 2024-02-01 | $37.10 | $37.72 | $36.69 | $37.64 | $37.64 | 414,238 |
| 2024-01-31 | $37.81 | $38.11 | $37.03 | $37.05 | $37.05 | 433,168 |
| 2024-01-30 | $38.09 | $38.21 | $37.57 | $37.69 | $37.69 | 369,633 |
| 2024-01-29 | $37.64 | $38.37 | $37.50 | $38.31 | $38.31 | 353,623 |
| 2024-01-26 | $37.94 | $38.30 | $37.54 | $37.73 | $37.73 | 299,783 |
| 2024-01-25 | $37.42 | $37.62 | $37.03 | $37.62 | $37.62 | 373,526 |
| 2024-01-24 | $38.22 | $38.40 | $36.92 | $36.94 | $36.94 | 478,483 |
| 2024-01-23 | $38.64 | $39.08 | $38.06 | $38.06 | $38.06 | 562,088 |
| 2024-01-22 | $37.64 | $38.19 | $37.47 | $37.94 | $37.94 | 485,160 |
| 2024-01-19 | $36.92 | $37.51 | $36.45 | $37.50 | $37.50 | 435,046 |
| 2024-01-18 | $37.05 | $37.20 | $36.74 | $36.78 | $36.78 | 370,956 |
| 2024-01-17 | $36.40 | $37.21 | $36.20 | $37.13 | $37.13 | 359,158 |
| 2024-01-16 | $37.50 | $37.59 | $36.63 | $36.78 | $36.78 | 375,282 |
| 2024-01-12 | $38.23 | $38.23 | $37.34 | $37.81 | $37.81 | 852,850 |
| 2024-01-11 | $37.38 | $37.63 | $36.79 | $37.63 | $37.63 | 342,758 |
| 2024-01-10 | $37.17 | $37.40 | $36.82 | $37.38 | $37.38 | 285,107 |
| 2024-01-09 | $36.08 | $37.05 | $36.04 | $37.03 | $37.03 | 377,011 |
| 2024-01-08 | $35.54 | $36.66 | $35.54 | $36.55 | $36.55 | 338,009 |
| 2024-01-05 | $35.52 | $35.95 | $35.40 | $35.59 | $35.59 | 327,596 |
| 2024-01-04 | $35.82 | $35.93 | $35.65 | $35.73 | $35.73 | 370,794 |
| 2024-01-03 | $36.39 | $36.43 | $35.68 | $35.75 | $35.75 | 384,686 |
| 2024-01-02 | $36.27 | $36.89 | $36.20 | $36.56 | $36.56 | 302,060 |
| 2023-12-29 | $36.33 | $36.70 | $36.32 | $36.63 | $36.63 | 324,783 |
| 2023-12-28 | $36.52 | $36.60 | $36.28 | $36.40 | $36.40 | 202,943 |
| 2023-12-27 | $36.66 | $36.76 | $36.35 | $36.57 | $36.57 | 207,175 |
| 2023-12-26 | $36.68 | $36.68 | $36.29 | $36.54 | $36.54 | 255,595 |
| 2023-12-22 | $36.52 | $37.01 | $36.52 | $36.62 | $36.62 | 209,609 |
| 2023-12-21 | $36.57 | $36.59 | $36.02 | $36.47 | $36.47 | 228,928 |
| 2023-12-20 | $36.84 | $37.00 | $36.18 | $36.29 | $36.29 | 322,925 |
| 2023-12-19 | $36.35 | $37.07 | $36.32 | $36.93 | $36.93 | 384,053 |
| 2023-12-18 | $35.90 | $36.40 | $35.54 | $36.32 | $36.32 | 337,987 |
| 2023-12-15 | $36.86 | $36.86 | $35.67 | $35.75 | $35.75 | 1,286,348 |
| 2023-12-14 | $36.73 | $37.27 | $36.49 | $36.92 | $36.92 | 462,437 |
| 2023-12-13 | $35.07 | $36.44 | $34.95 | $36.30 | $36.30 | 352,806 |
| 2023-12-12 | $35.09 | $35.27 | $34.77 | $35.14 | $35.14 | 361,501 |
| 2023-12-11 | $34.86 | $35.22 | $34.59 | $35.14 | $35.14 | 333,806 |
| 2023-12-08 | $35.15 | $35.18 | $34.58 | $34.86 | $34.86 | 378,627 |
| 2023-12-07 | $34.29 | $35.25 | $34.22 | $35.25 | $35.25 | 323,776 |
| 2023-12-06 | $34.20 | $34.66 | $34.05 | $34.26 | $34.26 | 300,461 |
| 2023-12-05 | $35.27 | $35.27 | $34.15 | $34.16 | $34.16 | 339,825 |
| 2023-12-04 | $34.82 | $35.57 | $34.55 | $35.49 | $35.33 | 325,032 |
| 2023-12-01 | $34.71 | $35.08 | $34.32 | $35.07 | $34.92 | 442,234 |
| 2023-11-30 | $34.49 | $34.94 | $34.04 | $34.81 | $34.66 | 370,733 |
| 2023-11-29 | $34.57 | $34.75 | $34.25 | $34.32 | $34.17 | 280,782 |
| 2023-11-28 | $34.79 | $34.98 | $34.49 | $34.51 | $34.36 | 310,399 |
| 2023-11-27 | $35.00 | $35.02 | $34.72 | $34.90 | $34.75 | 532,179 |
| 2023-11-24 | $34.81 | $35.24 | $34.75 | $35.21 | $35.06 | 134,603 |
| 2023-11-22 | $34.87 | $35.13 | $34.55 | $34.75 | $34.60 | 277,645 |
| 2023-11-21 | $34.81 | $34.86 | $34.26 | $34.56 | $34.41 | 268,927 |
| 2023-11-20 | $34.96 | $35.08 | $34.46 | $34.92 | $34.77 | 262,902 |
| 2023-11-17 | $35.60 | $35.64 | $35.01 | $35.10 | $34.95 | 401,669 |
| 2023-11-16 | $35.84 | $36.08 | $35.25 | $35.34 | $35.19 | 463,667 |
| 2023-11-15 | $35.47 | $36.11 | $35.47 | $36.10 | $35.94 | 399,395 |
| 2023-11-14 | $34.85 | $35.80 | $34.77 | $35.65 | $35.49 | 383,187 |
| 2023-11-13 | $33.91 | $34.59 | $33.80 | $34.13 | $33.98 | 305,679 |
| 2023-11-10 | $34.74 | $34.74 | $33.93 | $34.22 | $34.22 | 382,497 |
| 2023-11-09 | $36.85 | $36.85 | $33.78 | $34.48 | $34.48 | 560,607 |
| 2023-11-08 | $35.88 | $35.95 | $34.99 | $35.09 | $35.09 | 375,904 |
| 2023-11-07 | $36.07 | $36.07 | $35.59 | $35.84 | $35.84 | 277,441 |
| 2023-11-06 | $36.09 | $36.24 | $35.71 | $35.95 | $35.95 | 315,903 |
| 2023-11-03 | $36.32 | $36.77 | $36.00 | $36.18 | $36.18 | 489,493 |
| 2023-11-02 | $35.30 | $36.00 | $35.21 | $35.82 | $35.82 | 545,775 |
| 2023-11-01 | $34.74 | $34.97 | $34.33 | $34.95 | $34.95 | 490,255 |
| 2023-10-31 | $34.88 | $35.18 | $34.64 | $34.90 | $34.90 | 333,571 |
| 2023-10-30 | $34.60 | $34.88 | $34.13 | $34.74 | $34.74 | 486,255 |
| 2023-10-27 | $34.55 | $34.61 | $33.91 | $34.29 | $34.29 | 351,403 |
| 2023-10-26 | $34.96 | $34.96 | $34.40 | $34.67 | $34.67 | 220,901 |
| 2023-10-25 | $35.00 | $35.12 | $34.64 | $34.75 | $34.75 | 250,561 |
| 2023-10-24 | $34.72 | $35.29 | $34.72 | $35.23 | $35.23 | 268,774 |
| 2023-10-23 | $34.91 | $35.26 | $34.51 | $34.53 | $34.53 | 332,966 |
| 2023-10-20 | $35.68 | $35.68 | $34.95 | $35.01 | $35.01 | 365,972 |
| 2023-10-19 | $35.77 | $35.85 | $35.37 | $35.43 | $35.43 | 310,741 |
| 2023-10-18 | $35.86 | $36.06 | $35.54 | $35.74 | $35.74 | 315,026 |
| 2023-10-17 | $35.13 | $35.89 | $35.13 | $35.72 | $35.72 | 365,751 |
| 2023-10-16 | $35.09 | $35.35 | $34.78 | $35.22 | $35.22 | 283,783 |
| 2023-10-13 | $34.55 | $35.00 | $34.47 | $34.75 | $34.75 | 337,983 |
| 2023-10-12 | $34.61 | $34.99 | $33.71 | $34.56 | $34.56 | 368,303 |
| 2023-10-11 | $35.14 | $35.55 | $34.76 | $34.98 | $34.98 | 321,788 |
| 2023-10-10 | $35.23 | $35.66 | $35.22 | $35.31 | $35.31 | 229,671 |
| 2023-10-09 | $35.26 | $35.40 | $34.91 | $35.03 | $35.03 | 242,244 |
| 2023-10-06 | $35.43 | $35.80 | $34.69 | $35.53 | $35.53 | 327,983 |
| 2023-10-05 | $36.14 | $36.27 | $35.55 | $35.60 | $35.60 | 344,494 |
| 2023-10-04 | $36.51 | $36.54 | $35.88 | $36.34 | $36.34 | 312,725 |
| 2023-10-03 | $36.47 | $37.00 | $36.20 | $36.55 | $36.55 | 446,205 |
| 2023-10-02 | $36.91 | $36.91 | $36.26 | $36.40 | $36.40 | 329,657 |
| 2023-09-29 | $37.31 | $37.60 | $36.72 | $36.96 | $36.96 | 588,779 |
| 2023-09-28 | $37.05 | $37.33 | $36.99 | $37.15 | $37.15 | 532,628 |
| 2023-09-27 | $36.92 | $37.46 | $36.82 | $37.01 | $37.01 | 418,554 |
| 2023-09-26 | $37.55 | $37.85 | $36.76 | $36.84 | $36.84 | 446,230 |
| 2023-09-25 | $37.99 | $38.48 | $37.59 | $37.84 | $37.84 | 481,555 |
| 2023-09-22 | $38.79 | $39.00 | $38.07 | $38.07 | $38.07 | 340,062 |
| 2023-09-21 | $38.19 | $38.88 | $38.00 | $38.77 | $38.77 | 431,935 |
| 2023-09-20 | $38.88 | $39.03 | $38.23 | $38.27 | $38.27 | 349,289 |
| 2023-09-19 | $39.29 | $39.31 | $38.45 | $38.51 | $38.51 | 395,612 |
| 2023-09-18 | $38.98 | $39.51 | $38.76 | $39.31 | $39.31 | 603,831 |
| 2023-09-15 | $38.54 | $39.02 | $38.43 | $38.85 | $38.85 | 1,242,120 |
| 2023-09-14 | $38.39 | $38.65 | $38.37 | $38.50 | $38.50 | 328,575 |
| 2023-09-13 | $38.20 | $38.48 | $38.04 | $38.16 | $38.16 | 347,581 |
| 2023-09-12 | $38.29 | $38.52 | $37.91 | $38.09 | $38.09 | 393,263 |
| 2023-09-11 | $38.63 | $38.77 | $38.07 | $38.24 | $38.24 | 285,599 |
| 2023-09-08 | $38.25 | $38.97 | $37.97 | $38.37 | $38.37 | 382,848 |
| 2023-09-07 | $38.08 | $38.76 | $37.95 | $38.42 | $38.42 | 348,837 |
| 2023-09-06 | $38.08 | $38.15 | $37.56 | $37.90 | $37.90 | 214,537 |
| 2023-09-05 | $38.72 | $38.83 | $37.82 | $38.14 | $37.99 | 379,623 |
| 2023-09-01 | $38.88 | $39.30 | $38.54 | $39.12 | $38.97 | 463,617 |
| 2023-08-31 | $38.70 | $39.17 | $38.47 | $38.56 | $38.41 | 531,114 |
| 2023-08-30 | $38.38 | $38.99 | $38.38 | $38.93 | $38.78 | 223,260 |
| 2023-08-29 | $38.19 | $38.67 | $37.93 | $38.51 | $38.36 | 267,423 |
| 2023-08-28 | $37.67 | $38.19 | $37.34 | $38.08 | $37.93 | 319,725 |
| 2023-08-25 | $37.51 | $37.82 | $37.09 | $37.53 | $37.38 | 336,781 |
| 2023-08-24 | $37.43 | $37.81 | $37.31 | $37.64 | $37.49 | 397,412 |
| 2023-08-23 | $37.05 | $37.53 | $37.04 | $37.44 | $37.29 | 315,563 |
| 2023-08-22 | $36.50 | $36.97 | $36.50 | $36.76 | $36.62 | 290,209 |
| 2023-08-21 | $36.99 | $37.06 | $36.53 | $36.67 | $36.53 | 299,503 |
| 2023-08-18 | $36.99 | $37.61 | $36.95 | $37.12 | $36.97 | 318,235 |
| 2023-08-17 | $37.93 | $38.04 | $36.81 | $37.02 | $36.87 | 393,161 |
| 2023-08-16 | $38.36 | $38.77 | $37.65 | $37.76 | $37.61 | 265,281 |
| 2023-08-15 | $38.72 | $38.73 | $38.00 | $38.29 | $38.14 | 342,312 |
| 2023-08-14 | $39.24 | $39.24 | $38.53 | $38.74 | $38.59 | 308,191 |
| 2023-08-11 | $38.91 | $39.51 | $38.91 | $39.15 | $39.15 | 219,623 |
| 2023-08-10 | $39.26 | $40.16 | $39.07 | $39.17 | $39.17 | 283,634 |
| 2023-08-09 | $39.01 | $39.62 | $39.00 | $39.23 | $39.23 | 295,626 |
| 2023-08-08 | $39.18 | $39.34 | $38.71 | $39.12 | $39.12 | 578,257 |
| 2023-08-07 | $38.72 | $39.59 | $38.72 | $39.43 | $39.43 | 557,613 |
| 2023-08-04 | $41.00 | $41.08 | $38.39 | $38.82 | $38.82 | 706,639 |
| 2023-08-03 | $40.50 | $42.16 | $39.09 | $41.31 | $41.31 | 884,026 |
| 2023-08-02 | $39.35 | $39.99 | $39.31 | $39.95 | $39.95 | 405,791 |
| 2023-08-01 | $39.44 | $39.55 | $38.90 | $39.46 | $39.46 | 346,196 |
| 2023-07-31 | $39.43 | $39.65 | $39.10 | $39.41 | $39.41 | 419,516 |
| 2023-07-28 | $39.34 | $39.65 | $39.06 | $39.53 | $39.53 | 374,950 |
| 2023-07-27 | $39.95 | $40.09 | $38.90 | $38.93 | $38.93 | 582,116 |
| 2023-07-26 | $39.82 | $40.11 | $39.52 | $39.80 | $39.80 | 526,731 |
| 2023-07-25 | $39.17 | $40.09 | $38.89 | $40.06 | $40.06 | 722,337 |
| 2023-07-24 | $38.29 | $39.42 | $38.10 | $39.22 | $39.22 | 468,014 |
| 2023-07-21 | $38.22 | $38.65 | $38.06 | $38.49 | $38.49 | 500,459 |
| 2023-07-20 | $38.63 | $38.81 | $37.68 | $37.96 | $37.96 | 468,992 |
| 2023-07-19 | $38.50 | $39.45 | $38.48 | $39.41 | $39.41 | 522,081 |
| 2023-07-18 | $38.24 | $39.16 | $38.11 | $38.42 | $38.42 | 581,473 |
| 2023-07-17 | $38.50 | $39.06 | $38.09 | $38.09 | $38.09 | 384,863 |
| 2023-07-14 | $38.59 | $38.69 | $38.08 | $38.60 | $38.60 | 366,732 |
| 2023-07-13 | $38.77 | $38.81 | $38.34 | $38.68 | $38.68 | 383,544 |
| 2023-07-12 | $39.08 | $39.18 | $38.34 | $38.79 | $38.79 | 345,055 |
| 2023-07-11 | $39.36 | $39.76 | $38.53 | $38.74 | $38.74 | 743,977 |
| 2023-07-10 | $39.18 | $39.69 | $39.06 | $39.21 | $39.21 | 379,377 |
| 2023-07-07 | $40.10 | $40.27 | $39.17 | $39.20 | $39.20 | 383,863 |
| 2023-07-06 | $40.50 | $40.50 | $39.17 | $40.25 | $40.25 | 1,153,742 |
| 2023-07-05 | $41.41 | $41.50 | $40.63 | $40.79 | $40.79 | 520,938 |
| 2023-07-03 | $41.10 | $41.88 | $41.10 | $41.70 | $41.70 | 150,859 |
| 2023-06-30 | $41.55 | $41.74 | $41.20 | $41.31 | $41.31 | 366,439 |
| 2023-06-29 | $40.96 | $41.78 | $40.94 | $41.20 | $41.20 | 445,351 |
| 2023-06-28 | $41.88 | $42.18 | $40.69 | $40.88 | $40.88 | 423,318 |
| 2023-06-27 | $42.42 | $42.64 | $42.08 | $42.08 | $42.08 | 337,815 |
| 2023-06-26 | $42.22 | $42.67 | $41.94 | $42.52 | $42.52 | 280,931 |
| 2023-06-23 | $42.47 | $42.78 | $41.98 | $42.35 | $42.35 | 562,910 |
| 2023-06-22 | $43.47 | $43.47 | $42.57 | $42.77 | $42.77 | 529,904 |
| 2023-06-21 | $42.57 | $43.35 | $42.42 | $43.26 | $43.26 | 309,704 |
| 2023-06-20 | $43.04 | $43.16 | $42.60 | $42.61 | $42.61 | 271,667 |
| 2023-06-16 | $43.90 | $43.90 | $42.70 | $43.04 | $43.04 | 947,635 |
| 2023-06-15 | $43.22 | $43.61 | $43.00 | $43.52 | $43.52 | 329,777 |
| 2023-06-14 | $42.95 | $43.42 | $42.75 | $43.11 | $43.11 | 373,825 |
| 2023-06-13 | $42.16 | $43.34 | $42.13 | $42.74 | $42.74 | 405,966 |
| 2023-06-12 | $41.83 | $42.32 | $41.38 | $42.31 | $42.31 | 382,836 |
| 2023-06-09 | $42.09 | $42.17 | $41.51 | $41.64 | $41.64 | 352,162 |
| 2023-06-08 | $42.15 | $42.60 | $42.03 | $42.23 | $42.23 | 271,860 |
| 2023-06-07 | $41.70 | $42.62 | $41.68 | $42.29 | $42.29 | 395,019 |
| 2023-06-06 | $40.88 | $41.97 | $40.58 | $41.81 | $41.81 | 358,363 |
| 2023-06-05 | $41.14 | $41.39 | $40.76 | $40.85 | $40.70 | 339,725 |
| 2023-06-02 | $40.29 | $41.72 | $40.23 | $41.71 | $41.56 | 372,103 |
| 2023-06-01 | $39.09 | $40.14 | $38.89 | $40.08 | $39.94 | 673,408 |
| 2023-05-31 | $39.86 | $40.40 | $38.84 | $38.95 | $38.81 | 794,922 |
| 2023-05-30 | $40.89 | $40.93 | $39.93 | $39.94 | $39.80 | 523,515 |
| 2023-05-26 | $40.75 | $41.21 | $40.49 | $41.05 | $40.90 | 314,971 |
| 2023-05-25 | $41.30 | $41.43 | $40.44 | $40.94 | $40.79 | 503,393 |
| 2023-05-24 | $42.27 | $42.34 | $41.36 | $41.38 | $41.23 | 326,675 |
| 2023-05-23 | $42.87 | $43.44 | $42.37 | $42.38 | $42.23 | 382,155 |
| 2023-05-22 | $43.74 | $43.75 | $42.38 | $42.87 | $42.72 | 351,816 |
| 2023-05-19 | $43.57 | $43.78 | $43.02 | $43.76 | $43.76 | 543,451 |
| 2023-05-18 | $43.55 | $43.82 | $42.66 | $43.36 | $43.36 | 486,368 |
| 2023-05-17 | $44.12 | $44.52 | $43.82 | $43.88 | $43.88 | 365,928 |
| 2023-05-16 | $44.05 | $44.29 | $43.66 | $44.01 | $44.01 | 382,366 |
| 2023-05-15 | $44.47 | $44.47 | $43.64 | $43.95 | $43.95 | 358,493 |
| 2023-05-12 | $44.38 | $44.57 | $43.66 | $44.22 | $44.22 | 326,511 |
| 2023-05-11 | $43.93 | $44.92 | $43.93 | $44.30 | $44.30 | 405,076 |
| 2023-05-10 | $46.13 | $46.13 | $43.91 | $43.92 | $43.92 | 680,159 |
| 2023-05-09 | $43.10 | $45.51 | $43.06 | $45.47 | $45.47 | 1,406,595 |
| 2023-05-08 | $42.61 | $43.78 | $42.61 | $43.10 | $43.10 | 593,902 |
| 2023-05-05 | $43.46 | $43.56 | $42.61 | $42.80 | $42.80 | 495,786 |
| 2023-05-04 | $44.08 | $44.24 | $42.94 | $43.20 | $43.20 | 403,757 |
| 2023-05-03 | $44.11 | $45.08 | $44.06 | $44.42 | $44.42 | 571,119 |
| 2023-05-02 | $43.45 | $44.41 | $43.11 | $44.23 | $44.23 | 541,305 |
| 2023-05-01 | $43.68 | $44.11 | $43.24 | $43.57 | $43.57 | 366,462 |
| 2023-04-28 | $43.63 | $44.14 | $43.45 | $43.67 | $43.67 | 364,545 |
| 2023-04-27 | $43.50 | $43.77 | $42.96 | $43.76 | $43.76 | 339,866 |
| 2023-04-26 | $43.25 | $44.06 | $43.23 | $43.49 | $43.49 | 387,348 |
| 2023-04-25 | $44.01 | $44.29 | $43.46 | $43.60 | $43.60 | 338,543 |
| 2023-04-24 | $44.75 | $44.91 | $43.92 | $44.00 | $44.00 | 426,489 |
| 2023-04-21 | $44.95 | $45.43 | $44.66 | $44.99 | $44.99 | 551,858 |
| 2023-04-20 | $43.30 | $44.54 | $43.05 | $44.54 | $44.54 | 379,772 |
| 2023-04-19 | $42.92 | $43.16 | $42.41 | $43.15 | $43.15 | 250,406 |
| 2023-04-18 | $43.08 | $43.75 | $42.78 | $43.00 | $43.00 | 463,843 |
| 2023-04-17 | $42.51 | $43.18 | $42.39 | $43.10 | $43.10 | 229,856 |
| 2023-04-14 | $42.68 | $42.77 | $42.13 | $42.57 | $42.57 | 196,364 |
| 2023-04-13 | $42.24 | $42.75 | $41.92 | $42.72 | $42.72 | 181,997 |
| 2023-04-12 | $42.18 | $42.65 | $41.85 | $42.24 | $42.24 | 172,472 |
| 2023-04-11 | $42.02 | $42.46 | $41.94 | $42.17 | $42.17 | 207,198 |
| 2023-04-10 | $42.02 | $42.44 | $41.76 | $41.95 | $41.95 | 352,936 |
| 2023-04-06 | $42.19 | $42.50 | $41.87 | $42.24 | $42.24 | 256,267 |
| 2023-04-05 | $42.36 | $42.64 | $41.74 | $42.19 | $42.19 | 288,832 |
| 2023-04-04 | $43.74 | $44.00 | $41.98 | $42.40 | $42.40 | 409,766 |
| 2023-04-03 | $42.10 | $43.72 | $42.10 | $43.65 | $43.65 | 390,496 |
| 2023-03-31 | $42.38 | $42.59 | $42.11 | $42.42 | $42.42 | 461,492 |
| 2023-03-30 | $42.16 | $42.48 | $41.50 | $42.08 | $42.08 | 284,878 |
| 2023-03-29 | $42.53 | $42.60 | $41.70 | $42.01 | $42.01 | 275,436 |
| 2023-03-28 | $41.86 | $42.36 | $41.65 | $42.25 | $42.25 | 322,128 |
| 2023-03-27 | $42.00 | $42.02 | $41.33 | $41.75 | $41.75 | 376,303 |
| 2023-03-24 | $40.15 | $41.97 | $40.15 | $41.78 | $41.78 | 563,311 |
| 2023-03-23 | $40.35 | $41.04 | $39.95 | $40.29 | $40.29 | 359,444 |
| 2023-03-22 | $40.96 | $41.02 | $40.09 | $40.10 | $40.10 | 434,697 |
| 2023-03-21 | $41.43 | $41.86 | $40.50 | $40.86 | $40.86 | 429,022 |
| 2023-03-20 | $40.52 | $41.51 | $40.52 | $41.18 | $41.18 | 551,552 |
| 2023-03-17 | $41.30 | $41.30 | $39.92 | $40.10 | $40.10 | 1,219,469 |
| 2023-03-16 | $41.01 | $41.84 | $40.73 | $41.47 | $41.47 | 399,250 |
| 2023-03-15 | $39.94 | $41.36 | $39.90 | $41.34 | $41.34 | 562,337 |
| 2023-03-14 | $41.28 | $41.64 | $40.23 | $40.76 | $40.76 | 340,516 |
| 2023-03-13 | $39.90 | $41.30 | $39.80 | $40.44 | $40.44 | 399,991 |
| 2023-03-10 | $41.28 | $41.70 | $40.34 | $40.53 | $40.53 | 359,450 |
| 2023-03-09 | $42.14 | $42.23 | $41.42 | $41.50 | $41.50 | 254,696 |
| 2023-03-08 | $42.24 | $42.53 | $41.89 | $42.12 | $42.12 | 297,030 |
| 2023-03-07 | $42.61 | $42.88 | $41.67 | $42.00 | $42.00 | 290,652 |
| 2023-03-06 | $43.85 | $43.97 | $42.04 | $42.65 | $42.50 | 380,164 |
| 2023-03-03 | $43.61 | $44.22 | $43.08 | $44.02 | $44.02 | 214,068 |
| 2023-03-02 | $42.41 | $43.60 | $42.41 | $43.40 | $43.40 | 247,301 |
| 2023-03-01 | $42.68 | $42.75 | $42.11 | $42.62 | $42.62 | 205,989 |
| 2023-02-28 | $42.69 | $43.22 | $42.51 | $42.70 | $42.70 | 288,282 |
| 2023-02-27 | $43.11 | $43.52 | $42.71 | $42.79 | $42.79 | 194,308 |
| 2023-02-24 | $42.93 | $43.06 | $42.58 | $42.94 | $42.94 | 203,775 |
| 2023-02-23 | $43.59 | $44.02 | $42.96 | $43.42 | $43.42 | 281,546 |
| 2023-02-22 | $43.98 | $44.55 | $43.56 | $43.57 | $43.57 | 293,830 |
| 2023-02-21 | $44.07 | $44.59 | $43.94 | $43.96 | $43.96 | 244,351 |
| 2023-02-17 | $44.21 | $44.69 | $43.70 | $44.39 | $44.39 | 246,882 |
| 2023-02-16 | $44.00 | $44.00 | $43.35 | $43.95 | $43.95 | 283,234 |
| 2023-02-15 | $43.46 | $44.62 | $43.32 | $44.61 | $44.61 | 244,428 |
| 2023-02-14 | $44.52 | $44.64 | $43.69 | $43.81 | $43.81 | 256,150 |
| 2023-02-13 | $43.80 | $44.57 | $43.60 | $44.56 | $44.56 | 224,825 |
| 2023-02-10 | $43.90 | $43.90 | $42.80 | $43.72 | $43.72 | 295,892 |
| 2023-02-09 | $44.71 | $45.31 | $43.75 | $44.13 | $44.13 | 540,309 |
| 2023-02-08 | $42.49 | $44.03 | $41.92 | $43.59 | $43.59 | 586,496 |
| 2023-02-07 | $42.84 | $43.08 | $41.19 | $42.15 | $42.15 | 428,428 |
| 2023-02-06 | $43.22 | $43.61 | $42.53 | $42.97 | $42.97 | 401,609 |
| 2023-02-03 | $43.86 | $44.37 | $43.13 | $43.71 | $43.71 | 342,166 |
| 2023-02-02 | $43.16 | $43.86 | $42.85 | $43.84 | $43.84 | 440,764 |
| 2023-02-01 | $42.55 | $43.76 | $42.41 | $43.53 | $43.53 | 367,949 |
| 2023-01-31 | $41.56 | $42.89 | $41.53 | $42.86 | $42.86 | 365,760 |
| 2023-01-30 | $41.01 | $41.82 | $40.86 | $41.33 | $41.33 | 314,806 |
| 2023-01-27 | $41.06 | $41.24 | $40.45 | $41.14 | $41.14 | 266,252 |
| 2023-01-26 | $40.55 | $40.99 | $40.20 | $40.99 | $40.99 | 268,506 |
| 2023-01-25 | $39.90 | $40.53 | $39.72 | $40.43 | $40.43 | 338,140 |
| 2023-01-24 | $40.05 | $40.83 | $39.90 | $40.39 | $40.39 | 307,714 |
| 2023-01-23 | $41.19 | $41.39 | $40.25 | $40.50 | $40.50 | 309,406 |
| 2023-01-20 | $39.98 | $41.23 | $39.61 | $41.14 | $41.14 | 294,683 |
| 2023-01-19 | $40.90 | $41.05 | $39.76 | $39.84 | $39.84 | 329,597 |
| 2023-01-18 | $42.20 | $42.33 | $41.16 | $41.28 | $41.28 | 350,074 |
| 2023-01-17 | $41.32 | $42.16 | $41.32 | $42.13 | $42.13 | 328,868 |
| 2023-01-13 | $40.95 | $41.09 | $40.72 | $41.07 | $41.07 | 234,772 |
| 2023-01-12 | $41.00 | $41.00 | $40.25 | $40.95 | $40.95 | 351,012 |
| 2023-01-11 | $40.09 | $40.54 | $39.86 | $40.54 | $40.54 | 479,373 |
| 2023-01-10 | $39.81 | $40.18 | $39.70 | $40.12 | $40.12 | 269,082 |
| 2023-01-09 | $39.50 | $40.14 | $39.36 | $39.92 | $39.92 | 323,961 |
| 2023-01-06 | $39.92 | $40.39 | $39.76 | $39.87 | $39.87 | 253,544 |
| 2023-01-05 | $39.40 | $39.82 | $38.98 | $39.47 | $39.47 | 271,479 |
| 2023-01-04 | $38.92 | $39.97 | $38.83 | $39.74 | $39.74 | 371,145 |
| 2023-01-03 | $38.91 | $39.11 | $38.18 | $38.45 | $38.45 | 390,294 |
| 2022-12-30 | $39.06 | $39.16 | $38.28 | $38.54 | $38.54 | 495,397 |
| 2022-12-29 | $38.83 | $39.45 | $38.80 | $39.22 | $39.22 | 235,784 |
| 2022-12-28 | $39.41 | $39.47 | $38.55 | $38.55 | $38.55 | 146,990 |
| 2022-12-27 | $39.16 | $39.56 | $39.16 | $39.33 | $39.33 | 178,288 |
| 2022-12-23 | $39.67 | $39.76 | $38.74 | $39.14 | $39.14 | 249,883 |
| 2022-12-22 | $39.46 | $39.68 | $39.14 | $39.57 | $39.57 | 264,571 |
| 2022-12-21 | $38.81 | $39.79 | $38.81 | $39.60 | $39.60 | 292,480 |
| 2022-12-20 | $38.94 | $38.99 | $38.37 | $38.50 | $38.50 | 198,904 |
| 2022-12-19 | $38.09 | $39.18 | $38.09 | $38.93 | $38.93 | 317,948 |
| 2022-12-16 | $38.20 | $38.47 | $37.45 | $37.98 | $37.98 | 1,490,502 |
| 2022-12-15 | $39.54 | $39.66 | $38.48 | $38.73 | $38.73 | 303,895 |
| 2022-12-14 | $40.56 | $40.90 | $39.59 | $39.93 | $39.93 | 378,040 |
| 2022-12-13 | $41.46 | $41.65 | $40.46 | $40.51 | $40.51 | 322,448 |
| 2022-12-12 | $40.65 | $40.82 | $40.22 | $40.77 | $40.77 | 234,701 |
| 2022-12-09 | $41.17 | $41.42 | $40.76 | $40.77 | $40.77 | 168,596 |
| 2022-12-08 | $41.48 | $41.85 | $41.17 | $41.36 | $41.36 | 201,136 |
| 2022-12-07 | $41.23 | $41.66 | $41.16 | $41.34 | $41.34 | 239,530 |
| 2022-12-06 | $41.74 | $41.88 | $41.20 | $41.36 | $41.36 | 256,635 |
| 2022-12-05 | $42.17 | $42.17 | $41.47 | $41.69 | $41.69 | 227,558 |
| 2022-12-02 | $42.00 | $42.77 | $41.52 | $42.67 | $42.67 | 283,151 |
| 2022-12-01 | $42.91 | $43.22 | $42.28 | $42.35 | $42.35 | 292,279 |
| 2022-11-30 | $41.68 | $43.38 | $41.48 | $43.21 | $43.21 | 590,120 |
| 2022-11-29 | $41.61 | $42.04 | $41.33 | $41.74 | $41.74 | 234,683 |
| 2022-11-28 | $41.26 | $41.59 | $41.17 | $41.54 | $41.54 | 283,699 |
| 2022-11-25 | $41.00 | $41.63 | $41.00 | $41.63 | $41.48 | 136,516 |
| 2022-11-23 | $41.29 | $41.33 | $40.99 | $41.26 | $41.11 | 179,802 |
| 2022-11-22 | $41.39 | $41.40 | $40.79 | $41.14 | $40.99 | 231,375 |
| 2022-11-21 | $41.04 | $41.21 | $40.60 | $41.14 | $40.99 | 256,949 |
| 2022-11-18 | $41.44 | $41.73 | $40.47 | $41.02 | $40.87 | 360,386 |
| 2022-11-17 | $40.10 | $40.80 | $39.71 | $40.71 | $40.56 | 312,388 |
| 2022-11-16 | $40.62 | $40.62 | $39.79 | $39.93 | $39.93 | 242,573 |
| 2022-11-15 | $40.24 | $40.76 | $39.99 | $40.51 | $40.51 | 360,698 |
| 2022-11-14 | $39.61 | $40.70 | $39.45 | $39.80 | $39.80 | 416,612 |
| 2022-11-11 | $39.98 | $39.99 | $38.72 | $39.75 | $39.75 | 468,940 |
| 2022-11-10 | $40.97 | $42.09 | $39.78 | $39.96 | $39.96 | 705,522 |
| 2022-11-09 | $40.25 | $40.81 | $39.39 | $39.39 | $39.39 | 694,484 |
| 2022-11-08 | $40.36 | $41.83 | $40.10 | $40.53 | $40.53 | 595,258 |
| 2022-11-07 | $38.87 | $40.10 | $38.68 | $40.09 | $40.09 | 383,306 |
| 2022-11-04 | $38.10 | $39.19 | $38.00 | $38.96 | $38.96 | 358,512 |
| 2022-11-03 | $37.96 | $37.96 | $37.19 | $37.47 | $37.47 | 316,279 |
| 2022-11-02 | $39.09 | $39.70 | $38.16 | $38.22 | $38.22 | 277,647 |
| 2022-11-01 | $39.54 | $39.88 | $39.23 | $39.39 | $39.39 | 273,205 |
| 2022-10-31 | $40.21 | $40.21 | $39.17 | $39.19 | $39.19 | 310,240 |
| 2022-10-28 | $39.83 | $40.52 | $39.83 | $40.01 | $40.01 | 370,764 |
| 2022-10-27 | $39.22 | $40.55 | $39.22 | $39.61 | $39.61 | 379,117 |
| 2022-10-26 | $39.03 | $39.91 | $38.54 | $39.51 | $39.51 | 696,331 |
| 2022-10-25 | $39.43 | $40.35 | $39.03 | $40.20 | $40.20 | 381,186 |
| 2022-10-24 | $38.41 | $39.41 | $38.10 | $39.31 | $39.31 | 271,174 |
| 2022-10-21 | $37.47 | $38.83 | $37.14 | $38.52 | $38.52 | 362,915 |
| 2022-10-20 | $38.06 | $38.42 | $37.14 | $37.30 | $37.30 | 351,989 |
| 2022-10-19 | $37.87 | $38.43 | $37.21 | $37.97 | $37.97 | 542,132 |
| 2022-10-18 | $36.98 | $38.38 | $36.98 | $37.79 | $37.79 | 822,781 |
| 2022-10-17 | $37.07 | $38.13 | $36.54 | $36.54 | $36.54 | 796,550 |
| 2022-10-14 | $39.15 | $39.78 | $38.61 | $38.68 | $38.68 | 456,390 |
| 2022-10-13 | $38.16 | $39.08 | $37.90 | $38.76 | $38.76 | 721,331 |
| 2022-10-12 | $39.27 | $39.46 | $38.74 | $38.74 | $38.74 | 415,308 |
| 2022-10-11 | $38.53 | $39.54 | $38.37 | $39.00 | $39.00 | 571,042 |
| 2022-10-10 | $38.57 | $39.09 | $38.21 | $38.74 | $38.74 | 503,481 |
| 2022-10-07 | $39.18 | $39.26 | $38.50 | $38.70 | $38.70 | 481,535 |
| 2022-10-06 | $39.11 | $39.51 | $38.99 | $39.23 | $39.23 | 296,038 |
| 2022-10-05 | $38.74 | $39.48 | $38.53 | $39.25 | $39.25 | 512,865 |
| 2022-10-04 | $38.29 | $39.31 | $38.29 | $39.10 | $39.10 | 434,901 |
| 2022-10-03 | $37.63 | $37.98 | $37.36 | $37.97 | $37.97 | 286,021 |
| 2022-09-30 | $37.06 | $37.94 | $36.87 | $37.40 | $37.40 | 455,554 |
| 2022-09-29 | $37.03 | $37.23 | $36.34 | $36.79 | $36.79 | 377,577 |
| 2022-09-28 | $36.70 | $37.53 | $36.18 | $37.26 | $37.26 | 638,663 |
| 2022-09-27 | $38.06 | $38.22 | $36.46 | $36.65 | $36.65 | 883,027 |
| 2022-09-26 | $38.21 | $38.68 | $37.32 | $37.98 | $37.98 | 482,702 |
| 2022-09-23 | $37.89 | $38.30 | $37.80 | $38.26 | $38.26 | 686,398 |
| 2022-09-22 | $38.59 | $38.59 | $37.98 | $38.20 | $38.20 | 400,503 |
| 2022-09-21 | $38.79 | $39.37 | $38.50 | $38.71 | $38.71 | 401,532 |
| 2022-09-20 | $37.76 | $38.50 | $37.46 | $38.40 | $38.40 | 310,982 |
| 2022-09-19 | $37.25 | $38.41 | $37.25 | $38.05 | $38.05 | 326,660 |
| 2022-09-16 | $37.22 | $37.47 | $36.80 | $37.43 | $37.43 | 1,264,269 |
| 2022-09-15 | $37.25 | $37.47 | $36.75 | $37.39 | $37.39 | 597,747 |
| 2022-09-14 | $37.53 | $37.55 | $36.82 | $37.26 | $37.26 | 602,417 |
| 2022-09-13 | $38.84 | $39.36 | $37.31 | $37.55 | $37.55 | 470,479 |
| 2022-09-12 | $39.30 | $40.01 | $39.27 | $39.53 | $39.53 | 573,892 |
| 2022-09-09 | $38.84 | $39.82 | $38.84 | $39.32 | $39.32 | 291,265 |
| 2022-09-08 | $38.29 | $38.71 | $38.09 | $38.57 | $38.57 | 269,188 |
| 2022-09-07 | $38.06 | $38.69 | $37.80 | $38.61 | $38.61 | 314,578 |
| 2022-09-06 | $38.40 | $38.44 | $37.86 | $38.05 | $38.05 | 451,841 |
| 2022-09-02 | $39.10 | $39.51 | $38.22 | $38.45 | $38.45 | 321,243 |
| 2022-09-01 | $38.52 | $39.32 | $38.27 | $38.92 | $38.92 | 340,820 |
| 2022-08-31 | $40.36 | $40.49 | $38.88 | $38.96 | $38.81 | 499,233 |
| 2022-08-30 | $41.19 | $41.19 | $40.06 | $40.06 | $39.91 | 436,181 |
| 2022-08-29 | $41.05 | $41.55 | $41.00 | $41.18 | $41.02 | 288,329 |
| 2022-08-26 | $42.08 | $42.46 | $41.06 | $41.28 | $41.12 | 309,665 |
| 2022-08-25 | $41.56 | $42.50 | $41.47 | $42.13 | $41.97 | 222,956 |
| 2022-08-24 | $41.49 | $41.80 | $41.24 | $41.50 | $41.34 | 211,994 |
| 2022-08-23 | $41.85 | $42.28 | $41.42 | $41.52 | $41.36 | 372,728 |
| 2022-08-22 | $42.34 | $42.60 | $41.80 | $42.01 | $41.85 | 270,859 |
| 2022-08-19 | $42.75 | $42.94 | $42.37 | $42.77 | $42.61 | 278,561 |
| 2022-08-18 | $42.47 | $42.95 | $42.27 | $42.93 | $42.77 | 179,439 |
| 2022-08-17 | $42.56 | $42.93 | $42.45 | $42.61 | $42.45 | 285,855 |
| 2022-08-16 | $42.67 | $42.90 | $42.56 | $42.89 | $42.73 | 376,887 |
| 2022-08-15 | $42.24 | $42.82 | $42.24 | $42.81 | $42.65 | 184,128 |
| 2022-08-12 | $42.23 | $42.53 | $42.04 | $42.41 | $42.25 | 187,121 |
| 2022-08-11 | $42.15 | $42.70 | $41.93 | $42.02 | $41.86 | 229,641 |
| 2022-08-10 | $41.72 | $42.33 | $41.54 | $42.00 | $41.84 | 344,624 |
| 2022-08-09 | $41.51 | $41.87 | $41.25 | $41.60 | $41.44 | 432,732 |
| 2022-08-08 | $40.97 | $41.95 | $40.94 | $41.79 | $41.63 | 403,942 |
| 2022-08-05 | $40.35 | $41.22 | $40.33 | $41.02 | $40.86 | 432,164 |
| 2022-08-04 | $42.00 | $43.00 | $40.64 | $41.00 | $40.84 | 886,710 |
| 2022-08-03 | $40.00 | $40.45 | $39.50 | $40.00 | $39.85 | 483,434 |
| 2022-08-02 | $39.60 | $39.97 | $38.81 | $39.60 | $39.45 | 268,017 |
| 2022-08-01 | $39.49 | $40.26 | $39.42 | $39.48 | $39.33 | 376,551 |
| 2022-07-29 | $40.28 | $40.36 | $39.72 | $39.78 | $39.63 | 454,180 |
| 2022-07-28 | $39.77 | $40.72 | $39.34 | $40.53 | $40.37 | 314,698 |
| 2022-07-27 | $38.94 | $39.62 | $38.76 | $39.53 | $39.38 | 293,484 |
| 2022-07-26 | $38.69 | $39.00 | $38.46 | $38.97 | $38.82 | 238,483 |
| 2022-07-25 | $38.59 | $38.91 | $38.41 | $38.86 | $38.71 | 281,386 |
| 2022-07-22 | $38.16 | $38.58 | $37.73 | $38.56 | $38.41 | 331,370 |
| 2022-07-21 | $37.58 | $38.03 | $37.30 | $38.03 | $37.88 | 341,304 |
| 2022-07-20 | $37.60 | $38.05 | $37.42 | $37.82 | $37.67 | 353,472 |
| 2022-07-19 | $37.00 | $38.04 | $36.74 | $37.75 | $37.61 | 362,288 |
| 2022-07-18 | $35.77 | $36.82 | $35.77 | $36.61 | $36.47 | 364,552 |
| 2022-07-15 | $36.00 | $36.15 | $35.60 | $35.77 | $35.63 | 864,334 |
| 2022-07-14 | $35.37 | $36.10 | $35.37 | $35.75 | $35.61 | 193,172 |
| 2022-07-13 | $35.89 | $36.20 | $35.35 | $35.99 | $35.85 | 176,645 |
| 2022-07-12 | $35.86 | $36.74 | $35.81 | $36.02 | $35.88 | 246,002 |
| 2022-07-11 | $35.74 | $36.14 | $35.48 | $35.73 | $35.59 | 258,747 |
| 2022-07-08 | $35.97 | $36.15 | $35.60 | $35.79 | $35.65 | 281,901 |
| 2022-07-07 | $35.40 | $35.74 | $35.14 | $35.72 | $35.58 | 298,806 |
| 2022-07-06 | $36.06 | $36.37 | $35.26 | $35.46 | $35.32 | 230,656 |
| 2022-07-05 | $34.19 | $36.22 | $34.19 | $36.16 | $36.02 | 438,664 |
| 2022-07-01 | $34.43 | $34.98 | $34.11 | $34.84 | $34.71 | 318,701 |
| 2022-06-30 | $34.00 | $34.72 | $33.74 | $34.52 | $34.39 | 346,299 |
| 2022-06-29 | $33.95 | $34.27 | $33.65 | $34.22 | $34.09 | 205,556 |
| 2022-06-28 | $35.20 | $35.26 | $34.03 | $34.08 | $33.95 | 276,829 |
| 2022-06-27 | $35.14 | $35.26 | $34.79 | $34.93 | $34.80 | 308,990 |
| 2022-06-24 | $34.37 | $35.15 | $34.30 | $34.95 | $34.82 | 557,974 |
| 2022-06-23 | $33.30 | $34.26 | $33.30 | $34.16 | $34.03 | 329,002 |
| 2022-06-22 | $33.29 | $33.61 | $32.69 | $33.20 | $33.07 | 384,457 |
| 2022-06-21 | $32.80 | $33.36 | $32.34 | $33.23 | $33.10 | 440,817 |
| 2022-06-17 | $32.93 | $33.03 | $32.18 | $32.52 | $32.40 | 741,359 |
| 2022-06-16 | $32.79 | $33.13 | $32.43 | $32.63 | $32.50 | 506,483 |
| 2022-06-15 | $33.03 | $33.59 | $32.89 | $33.10 | $32.97 | 405,169 |
| 2022-06-14 | $33.34 | $33.71 | $32.81 | $33.03 | $32.90 | 414,087 |
| 2022-06-13 | $34.26 | $34.78 | $33.40 | $33.59 | $33.46 | 391,245 |
| 2022-06-10 | $35.51 | $35.96 | $34.90 | $34.90 | $34.77 | 274,559 |
| 2022-06-09 | $36.10 | $36.48 | $35.74 | $35.95 | $35.81 | 311,526 |
| 2022-06-08 | $35.45 | $36.29 | $35.17 | $35.93 | $35.79 | 314,728 |
| 2022-06-07 | $35.09 | $35.82 | $34.41 | $35.67 | $35.53 | 356,190 |
| 2022-06-06 | $35.94 | $35.94 | $35.14 | $35.64 | $35.50 | 582,948 |
| 2022-06-03 | $35.76 | $35.99 | $35.29 | $35.56 | $35.42 | 416,009 |
| 2022-06-02 | $35.53 | $36.16 | $34.61 | $35.97 | $35.83 | 440,799 |
| 2022-06-01 | $36.37 | $36.49 | $35.40 | $35.68 | $35.54 | 493,270 |
| 2022-05-31 | $36.63 | $36.98 | $36.06 | $36.40 | $36.11 | 486,137 |
| 2022-05-27 | $36.71 | $36.96 | $36.28 | $36.76 | $36.47 | 260,808 |
| 2022-05-26 | $35.81 | $36.92 | $35.60 | $36.42 | $36.13 | 490,737 |
| 2022-05-25 | $34.68 | $35.52 | $34.42 | $35.43 | $35.15 | 319,888 |
| 2022-05-24 | $34.66 | $34.83 | $33.76 | $34.67 | $34.39 | 318,351 |
| 2022-05-23 | $34.32 | $35.11 | $34.07 | $34.68 | $34.40 | 393,245 |
| 2022-05-20 | $35.30 | $35.49 | $33.53 | $34.01 | $33.74 | 450,642 |
| 2022-05-19 | $35.63 | $35.88 | $34.82 | $35.24 | $34.96 | 534,130 |
| 2022-05-18 | $37.49 | $37.49 | $35.85 | $36.06 | $35.77 | 559,146 |
| 2022-05-17 | $37.08 | $37.76 | $36.67 | $37.45 | $37.15 | 429,877 |
| 2022-05-16 | $35.20 | $37.18 | $34.85 | $36.88 | $36.58 | 481,387 |
| 2022-05-13 | $35.36 | $35.70 | $34.87 | $35.21 | $34.93 | 533,832 |
| 2022-05-12 | $34.25 | $35.12 | $33.96 | $34.94 | $34.66 | 760,591 |
| 2022-05-11 | $34.06 | $36.60 | $33.42 | $34.74 | $34.46 | 854,216 |
| 2022-05-10 | $36.00 | $36.23 | $32.00 | $34.02 | $33.75 | 1,829,135 |
| 2022-05-09 | $38.08 | $40.66 | $38.08 | $39.40 | $39.08 | 964,404 |
| 2022-05-06 | $38.05 | $38.30 | $37.16 | $38.30 | $37.99 | 509,389 |
| 2022-05-05 | $38.28 | $38.78 | $37.65 | $38.06 | $37.76 | 368,104 |
| 2022-05-04 | $37.53 | $38.87 | $37.31 | $38.80 | $38.49 | 398,749 |
| 2022-05-03 | $37.20 | $37.90 | $37.02 | $37.70 | $37.40 | 290,398 |
| 2022-05-02 | $38.17 | $38.44 | $36.64 | $37.29 | $36.99 | 379,305 |
| 2022-04-29 | $38.08 | $38.92 | $37.99 | $38.14 | $37.83 | 522,809 |
| 2022-04-28 | $38.17 | $39.15 | $37.93 | $38.51 | $38.20 | 348,754 |
| 2022-04-27 | $37.27 | $38.72 | $37.13 | $38.27 | $37.96 | 484,141 |
| 2022-04-26 | $37.73 | $38.03 | $37.18 | $37.37 | $37.07 | 307,739 |
| 2022-04-25 | $37.35 | $37.98 | $36.59 | $37.94 | $37.64 | 278,242 |
| 2022-04-22 | $38.06 | $38.29 | $37.37 | $37.45 | $37.15 | 227,685 |
| 2022-04-21 | $38.29 | $38.70 | $37.47 | $37.92 | $37.62 | 366,958 |
| 2022-04-20 | $37.51 | $38.14 | $37.08 | $38.02 | $37.72 | 302,290 |
| 2022-04-19 | $36.50 | $37.29 | $36.50 | $37.22 | $36.92 | 404,971 |
| 2022-04-18 | $36.20 | $36.83 | $36.20 | $36.62 | $36.33 | 267,890 |
| 2022-04-14 | $36.80 | $37.66 | $36.53 | $36.55 | $36.26 | 340,224 |
| 2022-04-13 | $36.65 | $37.17 | $36.50 | $36.71 | $36.42 | 412,267 |
| 2022-04-12 | $36.91 | $37.44 | $36.55 | $36.75 | $36.46 | 324,826 |
| 2022-04-11 | $37.08 | $38.00 | $36.71 | $36.82 | $36.53 | 296,769 |
| 2022-04-08 | $36.61 | $37.61 | $36.37 | $37.10 | $36.80 | 569,548 |
| 2022-04-07 | $36.33 | $36.64 | $35.61 | $36.49 | $36.20 | 460,990 |
| 2022-04-06 | $36.35 | $36.74 | $35.94 | $36.23 | $35.94 | 320,179 |
| 2022-04-05 | $37.02 | $37.50 | $36.31 | $36.38 | $36.09 | 289,577 |
| 2022-04-04 | $36.60 | $37.02 | $35.68 | $37.02 | $36.72 | 359,183 |
| 2022-04-01 | $37.21 | $37.37 | $36.00 | $36.77 | $36.48 | 400,286 |
| 2022-03-31 | $36.40 | $36.90 | $35.93 | $36.67 | $36.38 | 665,713 |
| 2022-03-30 | $36.08 | $36.77 | $35.81 | $36.47 | $36.18 | 624,798 |
| 2022-03-29 | $36.11 | $36.78 | $36.08 | $36.40 | $36.11 | 408,091 |
| 2022-03-28 | $35.80 | $35.84 | $35.05 | $35.77 | $35.48 | 397,488 |
| 2022-03-25 | $35.67 | $36.22 | $35.05 | $35.76 | $35.47 | 777,054 |
| 2022-03-24 | $35.56 | $36.00 | $35.32 | $35.62 | $35.33 | 598,094 |
| 2022-03-23 | $36.88 | $37.07 | $35.25 | $35.42 | $35.14 | 617,823 |
| 2022-03-22 | $38.18 | $38.19 | $36.50 | $36.96 | $36.66 | 713,869 |
| 2022-03-21 | $38.26 | $38.26 | $36.96 | $37.69 | $37.39 | 489,538 |
| 2022-03-18 | $37.91 | $38.38 | $37.10 | $38.37 | $38.06 | 1,049,670 |
| 2022-03-17 | $37.76 | $38.79 | $37.28 | $37.87 | $37.57 | 721,684 |
| 2022-03-16 | $37.79 | $37.97 | $37.10 | $37.85 | $37.55 | 550,474 |
| 2022-03-15 | $36.69 | $37.39 | $36.34 | $37.39 | $37.09 | 529,855 |
| 2022-03-14 | $35.93 | $36.55 | $35.18 | $36.51 | $36.22 | 434,161 |
| 2022-03-11 | $35.91 | $36.19 | $35.49 | $35.81 | $35.52 | 383,279 |
| 2022-03-10 | $35.86 | $36.01 | $34.87 | $35.57 | $35.29 | 332,285 |
| 2022-03-09 | $36.61 | $37.03 | $36.15 | $36.27 | $35.98 | 420,698 |
| 2022-03-08 | $34.95 | $36.89 | $34.91 | $36.01 | $35.72 | 583,399 |
| 2022-03-07 | $35.85 | $35.85 | $34.79 | $35.20 | $34.92 | 477,612 |
| 2022-03-04 | $36.37 | $36.37 | $35.13 | $35.71 | $35.27 | 306,684 |
| 2022-03-03 | $36.24 | $36.99 | $35.54 | $36.98 | $36.53 | 358,702 |
| 2022-03-02 | $35.29 | $36.00 | $34.76 | $35.93 | $35.49 | 388,321 |
| 2022-03-01 | $35.31 | $35.44 | $34.76 | $35.19 | $34.76 | 380,372 |
| 2022-02-28 | $35.71 | $36.15 | $35.27 | $35.68 | $35.24 | 446,138 |
| 2022-02-25 | $34.81 | $36.37 | $34.81 | $36.27 | $35.83 | 382,766 |
| 2022-02-24 | $34.87 | $35.04 | $34.45 | $34.91 | $34.48 | 301,201 |
| 2022-02-23 | $35.42 | $36.20 | $35.34 | $35.41 | $34.98 | 351,127 |
| 2022-02-22 | $35.79 | $35.85 | $35.12 | $35.24 | $34.81 | 477,723 |
| 2022-02-18 | $36.56 | $37.04 | $35.89 | $36.06 | $35.62 | 449,629 |
| 2022-02-17 | $36.88 | $37.26 | $36.44 | $36.74 | $36.29 | 576,782 |
| 2022-02-16 | $36.40 | $37.54 | $36.40 | $37.26 | $36.80 | 681,138 |
| 2022-02-15 | $35.62 | $37.04 | $35.60 | $36.67 | $36.22 | 598,650 |
| 2022-02-14 | $36.28 | $36.60 | $35.47 | $35.59 | $35.16 | 838,547 |
| 2022-02-11 | $37.04 | $37.42 | $36.27 | $36.37 | $35.93 | 765,674 |
| 2022-02-10 | $37.17 | $37.68 | $36.53 | $36.94 | $36.49 | 1,427,851 |
| 2022-02-09 | $37.22 | $38.88 | $36.28 | $38.14 | $37.67 | 1,896,941 |
| 2022-02-08 | $40.09 | $42.15 | $37.02 | $37.19 | $36.74 | 2,373,623 |
| 2022-02-07 | $43.07 | $43.67 | $42.55 | $42.85 | $42.33 | 631,833 |
| 2022-02-04 | $44.24 | $44.50 | $42.82 | $42.97 | $42.44 | 445,492 |
| 2022-02-03 | $44.60 | $45.25 | $44.25 | $44.52 | $43.98 | 339,316 |
| 2022-02-02 | $44.44 | $45.06 | $44.27 | $44.73 | $44.18 | 546,320 |
| 2022-02-01 | $45.59 | $45.74 | $43.77 | $44.50 | $43.96 | 782,306 |
| 2022-01-31 | $46.93 | $47.35 | $45.41 | $45.80 | $45.24 | 460,681 |
| 2022-01-28 | $46.49 | $47.41 | $45.91 | $47.40 | $46.82 | 753,074 |
| 2022-01-27 | $47.18 | $47.73 | $46.04 | $46.35 | $45.78 | 638,529 |
| 2022-01-26 | $46.94 | $48.15 | $46.93 | $47.33 | $46.75 | 310,293 |
| 2022-01-25 | $47.58 | $47.85 | $46.62 | $47.37 | $46.79 | 404,365 |
| 2022-01-24 | $47.50 | $48.15 | $47.06 | $47.89 | $47.30 | 601,355 |
| 2022-01-21 | $47.67 | $48.28 | $47.35 | $47.55 | $46.97 | 636,626 |
| 2022-01-20 | $49.44 | $49.55 | $47.45 | $47.58 | $47.00 | 678,254 |
| 2022-01-19 | $50.75 | $51.33 | $49.10 | $49.27 | $48.67 | 386,119 |
| 2022-01-18 | $51.55 | $51.55 | $50.20 | $50.66 | $50.04 | 386,692 |
| 2022-01-14 | $50.12 | $51.86 | $49.56 | $51.82 | $51.19 | 555,072 |
| 2022-01-13 | $48.90 | $50.71 | $48.90 | $50.26 | $49.65 | 659,033 |
| 2022-01-12 | $48.36 | $49.12 | $48.32 | $48.70 | $48.10 | 567,609 |
| 2022-01-11 | $48.96 | $48.96 | $47.30 | $48.54 | $47.95 | 416,899 |
| 2022-01-10 | $48.86 | $49.40 | $47.94 | $48.34 | $47.75 | 384,786 |
| 2022-01-07 | $49.25 | $49.32 | $48.70 | $48.86 | $48.26 | 470,354 |
| 2022-01-06 | $47.66 | $49.00 | $47.48 | $48.83 | $48.23 | 440,448 |
| 2022-01-05 | $47.12 | $48.04 | $46.99 | $47.69 | $47.11 | 431,494 |
| 2022-01-04 | $46.36 | $46.69 | $46.05 | $46.08 | $45.52 | 302,758 |
| 2022-01-03 | $45.46 | $46.19 | $45.46 | $46.15 | $45.59 | 236,306 |
| 2021-12-31 | $45.78 | $46.13 | $45.55 | $45.71 | $45.15 | 192,134 |
| 2021-12-30 | $45.71 | $46.24 | $45.64 | $45.69 | $45.13 | 182,668 |
| 2021-12-29 | $45.35 | $46.06 | $45.35 | $45.79 | $45.23 | 135,188 |
| 2021-12-28 | $45.74 | $46.24 | $45.32 | $45.34 | $44.79 | 186,278 |
| 2021-12-27 | $44.41 | $45.90 | $44.35 | $45.84 | $45.28 | 311,316 |
| 2021-12-23 | $45.24 | $45.62 | $44.57 | $44.58 | $44.04 | 294,951 |
| 2021-12-22 | $44.73 | $45.39 | $44.05 | $45.27 | $44.72 | 396,365 |
| 2021-12-21 | $44.21 | $44.94 | $43.68 | $44.73 | $44.18 | 403,731 |
| 2021-12-20 | $43.13 | $44.30 | $42.89 | $44.13 | $43.59 | 356,730 |
| 2021-12-17 | $44.42 | $45.05 | $43.17 | $43.46 | $42.93 | 899,790 |
| 2021-12-16 | $45.29 | $45.79 | $44.53 | $44.63 | $44.08 | 310,550 |
| 2021-12-15 | $43.99 | $45.53 | $43.89 | $45.45 | $44.89 | 403,302 |
| 2021-12-14 | $44.28 | $45.09 | $43.83 | $44.05 | $43.51 | 367,154 |
| 2021-12-13 | $44.06 | $44.75 | $43.55 | $44.39 | $43.85 | 239,253 |
| 2021-12-10 | $44.67 | $44.95 | $44.32 | $44.53 | $43.99 | 282,594 |
| 2021-12-09 | $43.75 | $44.92 | $43.56 | $44.28 | $43.74 | 192,400 |
| 2021-12-08 | $43.13 | $44.14 | $43.13 | $44.02 | $43.48 | 196,198 |
| 2021-12-07 | $43.57 | $44.10 | $43.11 | $43.27 | $42.74 | 214,924 |
| 2021-12-06 | $42.24 | $43.58 | $42.20 | $43.30 | $42.77 | 329,403 |
| 2021-12-03 | $41.67 | $42.43 | $41.25 | $41.82 | $41.31 | 516,779 |
| 2021-12-02 | $41.96 | $42.35 | $41.25 | $41.57 | $41.06 | 442,276 |
| 2021-12-01 | $42.82 | $43.10 | $41.61 | $41.61 | $40.95 | 439,149 |
| 2021-11-30 | $42.12 | $43.27 | $42.12 | $42.46 | $41.79 | 498,187 |
| 2021-11-29 | $43.02 | $43.02 | $42.09 | $42.35 | $41.68 | 301,929 |
| 2021-11-26 | $42.45 | $44.00 | $42.07 | $42.62 | $41.95 | 251,590 |
| 2021-11-24 | $45.03 | $45.09 | $44.11 | $44.62 | $43.92 | 280,216 |
| 2021-11-23 | $44.71 | $45.51 | $44.65 | $45.20 | $44.49 | 247,016 |
| 2021-11-22 | $44.15 | $45.00 | $43.97 | $44.76 | $44.05 | 300,643 |
| 2021-11-19 | $42.89 | $44.61 | $42.89 | $44.17 | $43.47 | 382,247 |
| 2021-11-18 | $43.33 | $43.74 | $42.41 | $43.22 | $42.54 | 372,033 |
| 2021-11-17 | $43.37 | $44.34 | $43.05 | $43.47 | $42.78 | 421,286 |
| 2021-11-16 | $42.82 | $44.14 | $42.64 | $43.57 | $42.88 | 445,712 |
| 2021-11-15 | $43.45 | $43.79 | $42.15 | $42.94 | $42.26 | 685,691 |
| 2021-11-12 | $43.69 | $44.14 | $42.55 | $43.29 | $42.61 | 502,622 |
| 2021-11-11 | $40.21 | $44.16 | $39.88 | $43.45 | $42.76 | 901,134 |
| 2021-11-10 | $37.82 | $38.33 | $37.75 | $38.01 | $37.41 | 298,078 |
| 2021-11-09 | $37.56 | $38.24 | $37.15 | $37.98 | $37.38 | 213,044 |
| 2021-11-08 | $38.30 | $38.84 | $37.26 | $37.56 | $36.97 | 275,065 |
| 2021-11-05 | $38.08 | $38.82 | $37.73 | $38.38 | $37.77 | 281,813 |
| 2021-11-04 | $37.63 | $37.90 | $37.33 | $37.65 | $37.06 | 351,610 |
| 2021-11-03 | $36.12 | $38.03 | $36.11 | $37.91 | $37.31 | 377,206 |
| 2021-11-02 | $35.64 | $36.48 | $35.11 | $36.28 | $35.71 | 402,224 |
| 2021-11-01 | $35.09 | $35.96 | $35.01 | $35.60 | $35.04 | 725,874 |
| 2021-10-29 | $35.60 | $36.09 | $34.90 | $34.99 | $34.44 | 329,294 |
| 2021-10-28 | $34.89 | $35.77 | $34.79 | $35.75 | $35.19 | 252,227 |
| 2021-10-27 | $35.01 | $35.10 | $34.60 | $34.99 | $34.44 | 471,755 |
| 2021-10-26 | $35.46 | $35.62 | $34.83 | $34.97 | $34.42 | 493,820 |
| 2021-10-25 | $34.74 | $35.33 | $34.40 | $35.30 | $34.74 | 223,990 |
| 2021-10-22 | $34.83 | $35.21 | $34.67 | $35.20 | $34.64 | 234,069 |
| 2021-10-21 | $35.11 | $35.25 | $34.54 | $35.01 | $34.46 | 211,945 |
| 2021-10-20 | $34.52 | $35.38 | $34.28 | $35.09 | $34.54 | 279,136 |
| 2021-10-19 | $34.71 | $34.73 | $33.80 | $34.24 | $33.70 | 442,738 |
| 2021-10-18 | $34.79 | $35.24 | $34.56 | $34.80 | $34.25 | 283,573 |
| 2021-10-15 | $35.52 | $35.75 | $35.10 | $35.10 | $34.55 | 353,555 |
| 2021-10-14 | $35.06 | $35.32 | $34.77 | $35.13 | $34.58 | 201,302 |
| 2021-10-13 | $35.05 | $35.06 | $34.35 | $34.82 | $34.27 | 226,057 |
| 2021-10-12 | $34.90 | $35.32 | $34.44 | $35.01 | $34.46 | 467,825 |
| 2021-10-11 | $35.62 | $35.81 | $35.03 | $35.03 | $34.48 | 213,635 |
| 2021-10-08 | $35.79 | $35.98 | $35.25 | $35.44 | $34.88 | 393,268 |
| 2021-10-07 | $36.63 | $36.75 | $35.76 | $35.89 | $35.32 | 359,716 |
| 2021-10-06 | $36.34 | $36.45 | $35.80 | $36.41 | $35.84 | 339,999 |
| 2021-10-05 | $36.53 | $37.08 | $36.31 | $36.70 | $36.12 | 434,653 |
| 2021-10-04 | $36.88 | $37.25 | $36.39 | $36.46 | $35.89 | 294,416 |
| 2021-10-01 | $36.64 | $37.25 | $36.39 | $36.94 | $36.36 | 507,136 |
| 2021-09-30 | $37.82 | $37.88 | $36.07 | $36.30 | $35.73 | 540,575 |
| 2021-09-29 | $37.45 | $37.93 | $37.07 | $37.68 | $37.09 | 224,761 |
| 2021-09-28 | $37.20 | $37.89 | $37.08 | $37.46 | $36.87 | 719,476 |
| 2021-09-27 | $35.92 | $37.84 | $35.92 | $37.41 | $36.82 | 547,326 |
| 2021-09-24 | $35.63 | $36.30 | $35.61 | $36.00 | $35.43 | 417,778 |
| 2021-09-23 | $35.64 | $36.38 | $35.64 | $36.09 | $35.52 | 458,865 |
| 2021-09-22 | $35.45 | $35.90 | $35.35 | $35.59 | $35.03 | 385,556 |
| 2021-09-21 | $36.09 | $36.27 | $35.01 | $35.30 | $34.74 | 297,862 |
| 2021-09-20 | $35.92 | $36.76 | $35.36 | $35.82 | $35.26 | 415,527 |
| 2021-09-17 | $36.82 | $37.03 | $36.05 | $36.40 | $35.83 | 884,737 |
| 2021-09-16 | $37.28 | $37.30 | $36.52 | $36.79 | $36.21 | 455,553 |
| 2021-09-15 | $37.00 | $37.27 | $36.58 | $37.05 | $36.47 | 723,253 |
| 2021-09-14 | $38.45 | $38.87 | $36.56 | $37.12 | $36.53 | 546,867 |
| 2021-09-13 | $38.27 | $38.55 | $38.13 | $38.45 | $37.84 | 450,179 |
| 2021-09-10 | $39.61 | $39.68 | $38.15 | $38.19 | $37.59 | 355,440 |
| 2021-09-09 | $40.42 | $40.65 | $39.45 | $39.47 | $38.85 | 390,997 |
| 2021-09-08 | $40.19 | $40.66 | $39.98 | $40.50 | $39.86 | 578,426 |
| 2021-09-07 | $41.32 | $41.47 | $40.62 | $40.66 | $39.87 | 297,702 |
| 2021-09-03 | $41.71 | $41.81 | $41.23 | $41.34 | $40.54 | 473,724 |
| 2021-09-02 | $42.74 | $42.82 | $41.93 | $41.95 | $41.14 | 279,581 |
| 2021-09-01 | $42.46 | $43.00 | $42.34 | $42.78 | $41.95 | 354,411 |
| 2021-08-31 | $42.38 | $42.59 | $41.77 | $42.30 | $41.48 | 766,946 |
| 2021-08-30 | $42.61 | $42.87 | $42.15 | $42.39 | $41.57 | 402,905 |
| 2021-08-27 | $42.77 | $43.29 | $42.42 | $42.50 | $41.68 | 678,095 |
| 2021-08-26 | $43.60 | $43.74 | $42.73 | $42.85 | $42.02 | 316,843 |
| 2021-08-25 | $43.18 | $43.70 | $42.94 | $43.33 | $42.49 | 291,584 |
| 2021-08-24 | $44.22 | $44.28 | $43.12 | $43.18 | $42.34 | 310,747 |
| 2021-08-23 | $44.70 | $44.93 | $44.10 | $44.35 | $43.49 | 274,902 |
| 2021-08-20 | $43.97 | $44.60 | $43.97 | $44.45 | $43.59 | 590,584 |
| 2021-08-19 | $43.88 | $44.42 | $43.73 | $44.00 | $43.15 | 255,961 |
| 2021-08-18 | $44.32 | $44.44 | $43.81 | $44.10 | $43.24 | 321,650 |
| 2021-08-17 | $44.22 | $44.69 | $43.99 | $44.51 | $43.65 | 269,113 |
| 2021-08-16 | $44.20 | $44.74 | $43.95 | $44.42 | $43.56 | 224,720 |
| 2021-08-13 | $44.65 | $44.65 | $44.27 | $44.49 | $43.63 | 183,722 |
| 2021-08-12 | $45.08 | $45.44 | $44.34 | $44.66 | $43.79 | 282,957 |
| 2021-08-11 | $44.92 | $45.01 | $44.20 | $44.96 | $44.09 | 400,682 |
| 2021-08-10 | $44.22 | $44.80 | $43.78 | $44.71 | $43.84 | 299,089 |
| 2021-08-09 | $44.21 | $44.77 | $43.82 | $44.06 | $43.21 | 506,452 |
| 2021-08-06 | $43.67 | $44.40 | $43.00 | $44.38 | $43.52 | 584,494 |
| 2021-08-05 | $43.59 | $45.57 | $42.73 | $43.00 | $42.17 | 552,273 |
| 2021-08-04 | $40.88 | $41.17 | $40.53 | $41.11 | $40.31 | 415,836 |
| 2021-08-03 | $40.55 | $41.21 | $39.96 | $41.12 | $40.32 | 509,909 |
| 2021-08-02 | $41.20 | $41.50 | $40.43 | $40.60 | $39.81 | 505,763 |
| 2021-07-30 | $41.42 | $41.81 | $40.97 | $41.08 | $40.28 | 464,260 |
| 2021-07-29 | $41.64 | $41.92 | $41.35 | $41.42 | $40.62 | 300,899 |
| 2021-07-28 | $41.55 | $41.97 | $41.16 | $41.36 | $40.56 | 206,457 |
| 2021-07-27 | $41.19 | $41.71 | $40.97 | $41.33 | $40.53 | 204,060 |
| 2021-07-26 | $41.20 | $41.67 | $41.14 | $41.46 | $40.66 | 329,786 |
| 2021-07-23 | $39.91 | $41.13 | $39.88 | $41.03 | $40.23 | 345,549 |
| 2021-07-22 | $40.50 | $40.72 | $39.71 | $40.19 | $39.41 | 316,421 |
| 2021-07-21 | $41.34 | $41.62 | $40.86 | $40.89 | $40.10 | 269,387 |
| 2021-07-20 | $40.40 | $41.24 | $40.38 | $40.92 | $40.13 | 422,407 |
| 2021-07-19 | $40.14 | $40.71 | $39.91 | $40.35 | $39.57 | 361,825 |
| 2021-07-16 | $41.81 | $42.10 | $40.61 | $40.65 | $39.86 | 654,580 |
| 2021-07-15 | $42.16 | $42.32 | $40.67 | $41.52 | $40.71 | 610,992 |
| 2021-07-14 | $42.34 | $42.59 | $41.97 | $42.17 | $41.35 | 174,789 |
| 2021-07-13 | $42.68 | $42.82 | $42.12 | $42.15 | $41.33 | 263,455 |
| 2021-07-12 | $42.24 | $42.91 | $42.13 | $42.85 | $42.02 | 198,563 |
| 2021-07-09 | $42.13 | $42.94 | $42.06 | $42.62 | $41.79 | 164,732 |
| 2021-07-08 | $41.98 | $42.29 | $41.62 | $41.97 | $41.16 | 352,490 |
| 2021-07-07 | $42.51 | $43.17 | $42.30 | $42.44 | $41.62 | 270,118 |
| 2021-07-06 | $43.30 | $43.34 | $42.41 | $42.74 | $41.91 | 281,761 |
| 2021-07-02 | $43.54 | $43.62 | $42.65 | $43.20 | $42.36 | 248,605 |
| 2021-07-01 | $44.23 | $44.25 | $43.42 | $43.56 | $42.71 | 327,008 |
| 2021-06-30 | $44.28 | $44.64 | $43.83 | $43.90 | $43.05 | 432,645 |
| 2021-06-29 | $44.05 | $44.60 | $44.05 | $44.49 | $43.63 | 465,811 |
| 2021-06-28 | $44.37 | $44.76 | $43.36 | $43.93 | $43.08 | 543,060 |
| 2021-06-25 | $44.09 | $44.66 | $44.00 | $44.35 | $43.49 | 953,450 |
| 2021-06-24 | $43.00 | $44.06 | $42.64 | $44.01 | $43.16 | 433,502 |
| 2021-06-23 | $42.26 | $43.06 | $42.06 | $42.86 | $42.03 | 359,899 |
| 2021-06-22 | $42.18 | $42.41 | $41.57 | $42.26 | $41.44 | 349,400 |
| 2021-06-21 | $42.96 | $43.12 | $41.82 | $42.24 | $41.42 | 432,967 |
| 2021-06-18 | $45.09 | $45.09 | $42.37 | $43.03 | $42.20 | 1,114,686 |
| 2021-06-17 | $45.85 | $46.09 | $45.21 | $45.36 | $44.48 | 324,150 |
| 2021-06-16 | $46.41 | $46.41 | $45.73 | $46.00 | $45.11 | 219,974 |
| 2021-06-15 | $46.05 | $46.44 | $45.89 | $46.36 | $45.46 | 338,875 |
| 2021-06-14 | $46.11 | $46.26 | $45.57 | $45.97 | $45.08 | 269,216 |
| 2021-06-11 | $45.57 | $46.06 | $45.53 | $46.03 | $45.14 | 240,163 |
| 2021-06-10 | $45.90 | $45.97 | $45.51 | $45.55 | $44.67 | 249,379 |
| 2021-06-09 | $46.37 | $46.37 | $45.67 | $45.76 | $44.87 | 310,640 |
| 2021-06-08 | $45.80 | $46.41 | $45.80 | $46.20 | $45.30 | 348,890 |
| 2021-06-07 | $45.22 | $45.84 | $45.06 | $45.76 | $44.87 | 368,664 |
| 2021-06-04 | $45.04 | $45.64 | $44.58 | $45.20 | $44.32 | 297,132 |
| 2021-06-03 | $44.06 | $44.99 | $43.94 | $44.99 | $44.12 | 376,120 |
| 2021-06-02 | $44.13 | $44.78 | $43.79 | $44.43 | $43.42 | 377,587 |
| 2021-06-01 | $45.53 | $45.53 | $44.06 | $44.09 | $43.09 | 572,115 |
| 2021-05-28 | $45.03 | $45.41 | $44.57 | $45.38 | $44.35 | 359,206 |
| 2021-05-27 | $45.29 | $45.59 | $44.84 | $44.98 | $43.96 | 359,361 |
| 2021-05-26 | $45.00 | $45.26 | $44.82 | $45.05 | $44.03 | 297,688 |
| 2021-05-25 | $45.78 | $46.06 | $44.95 | $44.99 | $43.97 | 643,401 |
| 2021-05-24 | $45.27 | $45.76 | $45.17 | $45.52 | $44.49 | 579,341 |
| 2021-05-21 | $45.00 | $46.10 | $45.00 | $45.50 | $44.47 | 925,288 |
| 2021-05-20 | $44.62 | $45.07 | $44.35 | $44.79 | $43.78 | 472,034 |
| 2021-05-19 | $43.27 | $44.73 | $42.82 | $44.62 | $43.61 | 554,180 |
| 2021-05-18 | $44.00 | $44.67 | $43.40 | $43.43 | $42.45 | 627,324 |
| 2021-05-17 | $43.42 | $44.39 | $43.12 | $43.96 | $42.96 | 709,510 |
| 2021-05-14 | $44.01 | $44.46 | $42.86 | $43.50 | $42.51 | 795,392 |
| 2021-05-13 | $42.50 | $44.76 | $42.50 | $43.70 | $42.71 | 957,363 |
| 2021-05-12 | $44.03 | $44.16 | $42.24 | $42.54 | $41.58 | 433,554 |
| 2021-05-11 | $44.31 | $44.62 | $43.79 | $44.11 | $43.11 | 332,344 |
| 2021-05-10 | $44.05 | $45.48 | $44.05 | $44.52 | $43.51 | 574,504 |
| 2021-05-07 | $43.73 | $44.00 | $42.74 | $43.59 | $42.60 | 640,585 |
| 2021-05-06 | $40.50 | $43.76 | $40.50 | $43.59 | $42.60 | 1,191,506 |
| 2021-05-05 | $39.76 | $40.24 | $39.56 | $39.94 | $39.03 | 491,890 |
| 2021-05-04 | $38.82 | $40.12 | $38.53 | $39.62 | $38.72 | 670,398 |
| 2021-05-03 | $38.32 | $39.33 | $38.01 | $38.94 | $38.06 | 575,728 |
| 2021-04-30 | $38.81 | $39.01 | $38.03 | $38.20 | $37.33 | 418,581 |
| 2021-04-29 | $38.33 | $38.91 | $38.33 | $38.81 | $37.93 | 373,194 |
| 2021-04-28 | $38.24 | $38.40 | $38.00 | $38.05 | $37.19 | 665,205 |
| 2021-04-27 | $38.48 | $38.48 | $37.92 | $38.09 | $37.23 | 656,285 |
| 2021-04-26 | $38.82 | $38.90 | $38.15 | $38.28 | $37.41 | 340,769 |
| 2021-04-23 | $38.68 | $38.87 | $38.37 | $38.63 | $37.75 | 364,548 |
| 2021-04-22 | $39.81 | $39.81 | $38.76 | $38.79 | $37.91 | 323,190 |
| 2021-04-21 | $38.99 | $39.74 | $38.93 | $39.60 | $38.70 | 285,281 |
| 2021-04-20 | $38.44 | $39.00 | $38.24 | $38.83 | $37.95 | 387,941 |
| 2021-04-19 | $38.72 | $38.91 | $38.34 | $38.75 | $37.87 | 234,396 |
| 2021-04-16 | $39.01 | $39.10 | $38.70 | $38.74 | $37.86 | 323,722 |
| 2021-04-15 | $38.59 | $38.74 | $38.08 | $38.71 | $37.83 | 341,137 |
| 2021-04-14 | $38.43 | $38.52 | $38.09 | $38.39 | $37.52 | 250,653 |
| 2021-04-13 | $38.55 | $39.14 | $37.84 | $38.24 | $37.37 | 363,058 |
| 2021-04-12 | $38.76 | $38.98 | $38.33 | $38.97 | $38.09 | 421,789 |
| 2021-04-09 | $39.42 | $39.45 | $38.43 | $38.59 | $37.72 | 714,761 |
| 2021-04-08 | $39.13 | $39.58 | $38.69 | $39.42 | $38.53 | 394,801 |
| 2021-04-07 | $39.65 | $39.65 | $38.99 | $39.01 | $38.13 | 333,063 |
| 2021-04-06 | $39.96 | $40.28 | $39.43 | $39.63 | $38.73 | 726,421 |
| 2021-04-05 | $38.84 | $40.07 | $38.80 | $39.88 | $38.98 | 484,469 |
| 2021-04-01 | $39.54 | $39.56 | $38.67 | $38.75 | $37.87 | 451,319 |
| 2021-03-31 | $40.41 | $40.49 | $39.57 | $39.60 | $38.70 | 696,038 |
| 2021-03-30 | $39.79 | $40.39 | $39.61 | $40.20 | $39.29 | 664,126 |
| 2021-03-29 | $38.31 | $40.07 | $38.31 | $39.90 | $39.00 | 628,170 |
| 2021-03-26 | $38.84 | $39.27 | $38.03 | $38.53 | $37.66 | 2,003,235 |
| 2021-03-25 | $36.79 | $38.76 | $36.76 | $38.50 | $37.63 | 576,186 |
| 2021-03-24 | $37.74 | $38.48 | $36.88 | $37.06 | $36.22 | 696,599 |
| 2021-03-23 | $37.42 | $38.33 | $37.18 | $37.91 | $37.05 | 909,167 |
| 2021-03-22 | $38.75 | $38.78 | $36.56 | $37.41 | $36.56 | 1,308,349 |
| 2021-03-19 | $39.06 | $39.40 | $38.09 | $38.75 | $37.87 | 10,708,906 |
| 2021-03-18 | $40.41 | $41.72 | $38.93 | $38.95 | $38.07 | 1,596,796 |
| 2021-03-17 | $39.25 | $40.50 | $38.67 | $40.43 | $39.51 | 1,266,241 |
| 2021-03-16 | $37.53 | $39.29 | $37.36 | $39.15 | $38.26 | 1,166,378 |
| 2021-03-15 | $37.78 | $38.83 | $37.58 | $38.27 | $37.40 | 1,797,582 |
| 2021-03-12 | $34.97 | $36.09 | $34.90 | $35.68 | $34.87 | 941,804 |
| 2021-03-11 | $34.05 | $35.03 | $33.61 | $34.77 | $33.98 | 781,631 |
| 2021-03-10 | $32.34 | $34.28 | $32.25 | $34.02 | $33.25 | 769,480 |
| 2021-03-09 | $33.23 | $33.50 | $32.23 | $32.30 | $31.57 | 505,861 |
| 2021-03-08 | $31.78 | $33.17 | $31.76 | $32.97 | $32.22 | 581,977 |
| 2021-03-05 | $30.22 | $31.65 | $30.09 | $31.60 | $30.88 | 984,878 |
| 2021-03-04 | $30.61 | $31.25 | $29.87 | $29.99 | $29.31 | 527,573 |
| 2021-03-03 | $30.31 | $31.02 | $30.07 | $30.61 | $29.77 | 620,581 |
| 2021-03-02 | $30.67 | $30.97 | $30.15 | $30.17 | $29.34 | 672,388 |
| 2021-03-01 | $31.03 | $31.51 | $30.83 | $30.91 | $30.06 | 409,812 |
| 2021-02-26 | $30.68 | $31.21 | $30.20 | $30.59 | $29.75 | 915,304 |
| 2021-02-25 | $31.56 | $31.80 | $30.55 | $30.79 | $29.94 | 589,036 |
| 2021-02-24 | $32.15 | $32.25 | $31.28 | $31.50 | $30.63 | 756,480 |
| 2021-02-23 | $32.75 | $32.97 | $32.16 | $32.27 | $31.38 | 874,473 |
| 2021-02-22 | $31.77 | $32.77 | $31.52 | $32.65 | $31.75 | 763,292 |
| 2021-02-19 | $32.72 | $33.20 | $31.97 | $32.03 | $31.15 | 538,432 |
| 2021-02-18 | $32.89 | $33.52 | $32.64 | $32.71 | $31.81 | 473,532 |
| 2021-02-17 | $33.49 | $33.76 | $32.88 | $33.15 | $32.24 | 432,334 |
| 2021-02-16 | $33.00 | $33.47 | $32.53 | $33.27 | $32.35 | 523,720 |
| 2021-02-12 | $33.58 | $33.59 | $33.22 | $33.32 | $32.40 | 398,221 |
| 2021-02-11 | $34.35 | $34.59 | $33.13 | $33.83 | $32.90 | 639,284 |
| 2021-02-10 | $34.54 | $35.29 | $34.05 | $34.44 | $33.49 | 782,996 |
| 2021-02-09 | $34.78 | $36.11 | $32.82 | $34.31 | $33.37 | 859,985 |
| 2021-02-08 | $34.00 | $34.81 | $33.86 | $34.25 | $33.31 | 678,033 |
| 2021-02-05 | $33.33 | $33.89 | $32.56 | $33.68 | $32.75 | 544,262 |
| 2021-02-04 | $33.00 | $33.02 | $32.11 | $32.91 | $32.00 | 546,755 |
| 2021-02-03 | $33.06 | $33.22 | $32.34 | $33.16 | $32.25 | 370,716 |
| 2021-02-02 | $34.08 | $34.11 | $33.10 | $33.21 | $32.30 | 597,671 |
| 2021-02-01 | $33.42 | $34.01 | $33.16 | $33.80 | $32.87 | 368,988 |
| 2021-01-29 | $35.00 | $35.23 | $33.37 | $33.40 | $32.48 | 469,643 |
| 2021-01-28 | $36.20 | $36.88 | $34.31 | $35.00 | $34.04 | 728,125 |
| 2021-01-27 | $35.22 | $37.36 | $35.14 | $36.36 | $35.36 | 457,287 |
| 2021-01-26 | $35.50 | $36.05 | $34.83 | $35.72 | $34.74 | 659,585 |
| 2021-01-25 | $33.44 | $36.58 | $33.34 | $35.50 | $34.52 | 788,944 |
| 2021-01-22 | $33.85 | $33.90 | $33.09 | $33.59 | $32.67 | 425,238 |
| 2021-01-21 | $34.10 | $34.34 | $33.07 | $34.02 | $33.08 | 463,512 |
| 2021-01-20 | $34.42 | $34.53 | $34.07 | $34.19 | $33.25 | 339,210 |
| 2021-01-19 | $34.58 | $34.75 | $34.12 | $34.42 | $33.47 | 378,461 |
| 2021-01-15 | $34.21 | $34.63 | $33.77 | $34.31 | $33.37 | 428,053 |
| 2021-01-14 | $34.27 | $34.99 | $33.92 | $34.46 | $33.51 | 490,352 |
| 2021-01-13 | $34.43 | $34.55 | $33.84 | $34.22 | $33.28 | 306,108 |
| 2021-01-12 | $34.94 | $35.36 | $34.31 | $34.46 | $33.51 | 582,337 |
| 2021-01-11 | $34.30 | $35.16 | $34.30 | $34.78 | $33.82 | 331,563 |
| 2021-01-08 | $35.20 | $35.20 | $34.18 | $34.67 | $33.72 | 354,745 |
| 2021-01-07 | $35.06 | $35.31 | $34.35 | $34.82 | $33.86 | 400,141 |
| 2021-01-06 | $34.48 | $35.50 | $34.45 | $34.98 | $34.02 | 548,752 |
| 2021-01-05 | $34.17 | $34.98 | $33.86 | $34.35 | $33.40 | 278,281 |
| 2021-01-04 | $34.56 | $34.80 | $34.13 | $34.37 | $33.42 | 298,524 |
| 2020-12-31 | $35.13 | $35.24 | $34.58 | $34.58 | $33.63 | 358,529 |
| 2020-12-30 | $35.50 | $35.70 | $34.85 | $34.99 | $34.03 | 252,531 |
| 2020-12-29 | $36.01 | $36.01 | $35.21 | $35.25 | $34.28 | 233,475 |
| 2020-12-28 | $35.93 | $36.00 | $35.47 | $35.80 | $34.81 | 163,768 |
| 2020-12-24 | $35.92 | $35.92 | $35.38 | $35.55 | $34.57 | 67,653 |
| 2020-12-23 | $35.26 | $35.82 | $35.26 | $35.65 | $34.67 | 190,386 |
| 2020-12-22 | $34.91 | $35.74 | $34.62 | $35.26 | $34.29 | 312,395 |
| 2020-12-21 | $35.18 | $35.53 | $34.48 | $34.99 | $34.03 | 348,909 |
| 2020-12-18 | $36.26 | $36.48 | $35.87 | $35.96 | $34.97 | 746,335 |
| 2020-12-17 | $36.75 | $36.75 | $35.94 | $36.09 | $35.10 | 246,153 |
| 2020-12-16 | $36.81 | $36.86 | $36.10 | $36.45 | $35.45 | 253,061 |
| 2020-12-15 | $36.40 | $36.63 | $36.06 | $36.38 | $35.38 | 250,402 |
| 2020-12-14 | $36.79 | $37.09 | $36.15 | $36.15 | $35.15 | 241,841 |
| 2020-12-11 | $36.33 | $37.09 | $36.07 | $36.31 | $35.31 | 422,332 |
| 2020-12-10 | $35.78 | $37.28 | $35.71 | $36.77 | $35.76 | 748,600 |
| 2020-12-09 | $35.23 | $36.15 | $35.08 | $36.02 | $35.03 | 465,408 |
| 2020-12-08 | $34.10 | $35.20 | $33.24 | $35.13 | $34.02 | 521,986 |
| 2020-12-07 | $35.24 | $35.28 | $34.48 | $34.79 | $33.69 | 316,386 |
| 2020-12-04 | $34.76 | $35.43 | $34.65 | $35.26 | $34.15 | 333,462 |
| 2020-12-03 | $34.94 | $35.81 | $34.31 | $34.50 | $33.41 | 453,434 |
| 2020-12-02 | $34.73 | $35.27 | $34.33 | $34.89 | $33.79 | 360,962 |
| 2020-12-01 | $35.20 | $35.36 | $33.96 | $34.78 | $33.68 | 433,119 |
| 2020-11-30 | $35.33 | $35.51 | $34.32 | $34.75 | $33.65 | 609,576 |
| 2020-11-27 | $36.15 | $36.19 | $35.27 | $35.68 | $34.55 | 172,798 |
| 2020-11-25 | $35.77 | $36.79 | $35.77 | $36.50 | $35.35 | 533,987 |
| 2020-11-24 | $36.41 | $36.57 | $35.49 | $36.05 | $34.91 | 497,883 |
| 2020-11-23 | $35.38 | $36.66 | $35.20 | $36.10 | $34.96 | 646,951 |
| 2020-11-20 | $35.20 | $35.66 | $34.68 | $35.02 | $33.91 | 497,565 |
| 2020-11-19 | $34.67 | $35.53 | $34.59 | $35.19 | $34.08 | 295,905 |
| 2020-11-18 | $36.71 | $36.78 | $34.51 | $34.58 | $33.49 | 457,859 |
| 2020-11-17 | $35.94 | $37.19 | $35.84 | $36.64 | $35.48 | 575,720 |
| 2020-11-16 | $36.00 | $36.90 | $35.46 | $36.41 | $35.26 | 725,302 |
| 2020-11-13 | $34.37 | $35.49 | $33.04 | $35.37 | $34.25 | 621,707 |
| 2020-11-12 | $32.86 | $35.71 | $31.96 | $33.86 | $32.79 | 2,027,588 |
| 2020-11-11 | $31.65 | $32.76 | $31.10 | $32.38 | $31.36 | 726,075 |
| 2020-11-10 | $30.94 | $31.99 | $30.73 | $31.54 | $30.54 | 879,607 |
| 2020-11-09 | $30.62 | $32.11 | $30.21 | $30.55 | $29.59 | 862,244 |
| 2020-11-06 | $28.53 | $28.94 | $28.33 | $28.82 | $27.91 | 208,885 |
| 2020-11-05 | $27.43 | $28.77 | $27.34 | $28.30 | $27.41 | 369,420 |
| 2020-11-04 | $27.13 | $27.75 | $26.44 | $27.24 | $26.38 | 212,867 |
| 2020-11-03 | $27.20 | $27.86 | $26.98 | $27.66 | $26.79 | 519,837 |
| 2020-11-02 | $26.76 | $27.14 | $26.36 | $26.69 | $25.85 | 290,563 |
| 2020-10-30 | $26.70 | $27.01 | $25.91 | $26.22 | $25.39 | 347,993 |
| 2020-10-29 | $26.92 | $26.97 | $25.50 | $26.75 | $25.91 | 731,395 |
| 2020-10-28 | $27.52 | $27.94 | $27.31 | $27.45 | $26.58 | 355,807 |
| 2020-10-27 | $28.45 | $28.72 | $28.09 | $28.14 | $27.25 | 273,009 |
| 2020-10-26 | $28.08 | $28.55 | $27.66 | $28.45 | $27.55 | 232,665 |
| 2020-10-23 | $28.44 | $28.51 | $27.87 | $28.39 | $27.49 | 205,153 |
| 2020-10-22 | $28.68 | $28.68 | $27.81 | $28.18 | $27.29 | 390,919 |
| 2020-10-21 | $28.63 | $29.09 | $28.47 | $28.53 | $27.63 | 234,485 |
| 2020-10-20 | $29.76 | $29.99 | $28.65 | $28.84 | $27.93 | 263,462 |
| 2020-10-19 | $30.50 | $30.83 | $29.24 | $29.31 | $28.39 | 275,654 |
| 2020-10-16 | $30.41 | $30.76 | $30.06 | $30.50 | $29.54 | 169,721 |
| 2020-10-15 | $29.70 | $30.59 | $29.51 | $30.53 | $29.57 | 248,078 |
| 2020-10-14 | $30.26 | $30.99 | $30.03 | $30.07 | $29.12 | 215,433 |
| 2020-10-13 | $29.78 | $30.28 | $29.05 | $30.14 | $29.19 | 432,076 |
| 2020-10-12 | $29.71 | $30.55 | $29.69 | $30.38 | $29.42 | 277,636 |
| 2020-10-09 | $29.59 | $30.20 | $29.48 | $29.76 | $28.82 | 286,005 |
| 2020-10-08 | $29.48 | $29.75 | $29.27 | $29.66 | $28.72 | 294,648 |
| 2020-10-07 | $29.55 | $30.40 | $29.14 | $29.18 | $28.26 | 546,968 |
| 2020-10-06 | $29.15 | $30.10 | $28.93 | $29.58 | $28.65 | 348,085 |
| 2020-10-05 | $29.20 | $29.20 | $28.36 | $28.91 | $28.00 | 348,953 |
| 2020-10-02 | $27.93 | $29.25 | $27.74 | $28.94 | $28.03 | 622,644 |
| 2020-10-01 | $27.95 | $28.33 | $27.45 | $28.22 | $27.33 | 359,422 |
| 2020-09-30 | $27.56 | $28.14 | $27.42 | $27.88 | $27.00 | 407,516 |
| 2020-09-29 | $27.83 | $27.93 | $27.22 | $27.42 | $26.55 | 385,106 |
| 2020-09-28 | $27.66 | $28.22 | $27.63 | $27.77 | $26.89 | 344,404 |
| 2020-09-25 | $26.89 | $27.62 | $26.89 | $27.32 | $26.46 | 234,241 |
| 2020-09-24 | $26.52 | $27.29 | $26.40 | $27.08 | $26.23 | 758,635 |
| 2020-09-23 | $27.49 | $27.86 | $26.50 | $26.51 | $25.67 | 410,410 |
| 2020-09-22 | $28.01 | $28.27 | $27.06 | $27.49 | $26.62 | 515,795 |
| 2020-09-21 | $28.61 | $28.72 | $27.08 | $27.84 | $26.96 | 730,535 |
| 2020-09-18 | $29.35 | $29.35 | $28.30 | $29.06 | $28.14 | 806,803 |
| 2020-09-17 | $29.78 | $29.78 | $29.00 | $29.16 | $28.24 | 303,101 |
| 2020-09-16 | $29.83 | $30.40 | $29.52 | $30.04 | $29.09 | 542,556 |
| 2020-09-15 | $29.48 | $30.53 | $29.40 | $29.76 | $28.82 | 465,144 |
| 2020-09-14 | $28.69 | $29.65 | $28.36 | $29.41 | $28.48 | 380,983 |
| 2020-09-11 | $28.50 | $28.95 | $28.26 | $28.46 | $27.56 | 440,199 |
| 2020-09-10 | $28.89 | $29.24 | $28.27 | $28.31 | $27.42 | 420,851 |
| 2020-09-09 | $29.03 | $29.43 | $28.62 | $28.78 | $27.87 | 569,422 |
| 2020-09-08 | $30.10 | $30.10 | $28.68 | $28.72 | $27.81 | 653,973 |
| 2020-09-04 | $30.99 | $31.33 | $30.07 | $30.24 | $29.29 | 466,660 |
| 2020-09-03 | $30.44 | $31.07 | $29.74 | $30.54 | $29.58 | 417,060 |
| 2020-09-02 | $30.47 | $31.04 | $30.04 | $30.38 | $29.42 | 350,061 |
| 2020-09-01 | $28.59 | $30.50 | $28.53 | $30.47 | $29.51 | 538,837 |
| 2020-08-31 | $29.13 | $29.13 | $28.53 | $28.71 | $27.80 | 484,345 |
| 2020-08-28 | $29.46 | $29.46 | $28.63 | $29.24 | $28.32 | 350,223 |
| 2020-08-27 | $29.37 | $29.74 | $29.04 | $29.23 | $28.31 | 324,190 |
| 2020-08-26 | $28.99 | $29.41 | $28.69 | $29.14 | $28.22 | 332,024 |
| 2020-08-25 | $29.51 | $29.51 | $28.46 | $29.15 | $28.23 | 524,999 |
| 2020-08-24 | $28.83 | $29.81 | $28.70 | $29.28 | $28.36 | 638,033 |
| 2020-08-21 | $30.24 | $30.40 | $28.45 | $28.61 | $27.71 | 784,656 |
| 2020-08-20 | $30.13 | $30.56 | $29.93 | $30.46 | $29.50 | 393,039 |
| 2020-08-19 | $30.43 | $31.50 | $30.43 | $30.53 | $29.57 | 564,776 |
| 2020-08-18 | $30.97 | $30.97 | $29.63 | $30.58 | $29.61 | 754,400 |
| 2020-08-17 | $30.29 | $31.15 | $30.27 | $31.04 | $30.06 | 431,943 |
| 2020-08-14 | $30.28 | $30.57 | $29.98 | $30.30 | $29.34 | 316,634 |
| 2020-08-13 | $30.51 | $30.72 | $30.15 | $30.57 | $29.61 | 349,148 |
| 2020-08-12 | $30.91 | $31.11 | $30.57 | $30.76 | $29.79 | 427,130 |
| 2020-08-11 | $30.95 | $31.35 | $30.54 | $30.64 | $29.67 | 476,846 |
| 2020-08-10 | $29.58 | $30.84 | $29.57 | $30.60 | $29.63 | 521,815 |
| 2020-08-07 | $28.39 | $29.51 | $28.38 | $29.29 | $28.37 | 455,401 |
| 2020-08-06 | $28.30 | $28.90 | $28.05 | $28.39 | $27.49 | 742,387 |
| 2020-08-05 | $29.76 | $29.97 | $28.09 | $28.43 | $27.53 | 901,205 |
| 2020-08-04 | $28.52 | $31.14 | $26.42 | $30.04 | $29.09 | 2,139,763 |
| 2020-08-03 | $30.01 | $31.02 | $29.61 | $30.84 | $29.87 | 654,192 |
| 2020-07-31 | $29.38 | $30.01 | $29.38 | $29.89 | $28.95 | 421,465 |
| 2020-07-30 | $29.71 | $30.00 | $29.04 | $29.54 | $28.61 | 418,080 |
| 2020-07-29 | $29.31 | $30.24 | $28.85 | $30.16 | $29.21 | 461,516 |
| 2020-07-28 | $29.00 | $29.77 | $28.93 | $29.39 | $28.46 | 275,451 |
| 2020-07-27 | $29.27 | $29.69 | $28.98 | $29.34 | $28.41 | 219,816 |
| 2020-07-24 | $30.21 | $30.46 | $29.40 | $29.41 | $28.48 | 247,915 |
| 2020-07-23 | $29.32 | $30.45 | $29.32 | $30.18 | $29.23 | 312,003 |
| 2020-07-22 | $30.03 | $30.25 | $29.04 | $29.31 | $28.39 | 492,897 |
| 2020-07-21 | $30.29 | $31.17 | $29.72 | $30.18 | $29.23 | 509,548 |
| 2020-07-20 | $30.67 | $30.93 | $29.92 | $29.93 | $28.99 | 429,121 |
| 2020-07-17 | $30.74 | $31.18 | $30.64 | $30.92 | $29.94 | 301,271 |
| 2020-07-16 | $30.72 | $30.96 | $30.22 | $30.63 | $29.66 | 440,721 |
| 2020-07-15 | $31.58 | $31.80 | $30.58 | $30.72 | $29.75 | 576,857 |
| 2020-07-14 | $30.91 | $31.12 | $30.18 | $30.75 | $29.78 | 715,560 |
| 2020-07-13 | $31.64 | $31.92 | $31.05 | $31.08 | $30.10 | 427,565 |
| 2020-07-10 | $30.87 | $31.58 | $30.87 | $31.43 | $30.44 | 522,377 |
| 2020-07-09 | $31.24 | $31.88 | $30.74 | $30.78 | $29.81 | 528,345 |
| 2020-07-08 | $31.70 | $32.37 | $30.82 | $31.28 | $30.29 | 543,508 |
| 2020-07-07 | $31.09 | $32.33 | $31.03 | $31.86 | $30.85 | 740,533 |
| 2020-07-06 | $31.44 | $31.94 | $31.21 | $31.48 | $30.49 | 544,493 |
| 2020-07-02 | $30.91 | $31.40 | $30.80 | $30.92 | $29.94 | 427,436 |
| 2020-07-01 | $31.17 | $31.52 | $30.19 | $30.21 | $29.26 | 546,763 |
| 2020-06-30 | $30.56 | $31.23 | $30.17 | $31.16 | $30.18 | 850,743 |
| 2020-06-29 | $29.65 | $30.78 | $29.37 | $30.71 | $29.74 | 580,089 |
| 2020-06-26 | $29.75 | $29.99 | $28.78 | $29.19 | $28.27 | 795,097 |
| 2020-06-25 | $28.96 | $29.87 | $28.82 | $29.82 | $28.88 | 419,791 |
| 2020-06-24 | $28.62 | $29.36 | $28.29 | $29.08 | $28.16 | 610,809 |
| 2020-06-23 | $28.68 | $29.25 | $28.56 | $29.11 | $28.19 | 656,916 |
| 2020-06-22 | $28.30 | $28.30 | $27.50 | $28.21 | $27.32 | 506,250 |
| 2020-06-19 | $28.73 | $29.50 | $28.22 | $28.43 | $27.53 | 897,603 |
| 2020-06-18 | $28.38 | $28.72 | $28.09 | $28.38 | $27.48 | 537,897 |
| 2020-06-17 | $28.34 | $28.91 | $27.86 | $28.66 | $27.76 | 544,413 |
| 2020-06-16 | $27.50 | $29.10 | $27.33 | $28.33 | $27.44 | 739,212 |
| 2020-06-15 | $26.39 | $26.76 | $25.69 | $26.53 | $25.69 | 1,112,166 |
| 2020-06-12 | $29.13 | $29.13 | $26.83 | $27.17 | $26.31 | 1,275,483 |
| 2020-06-11 | $29.11 | $29.41 | $28.19 | $28.27 | $27.38 | 695,723 |
| 2020-06-10 | $31.81 | $31.98 | $29.90 | $30.04 | $29.09 | 713,341 |
| 2020-06-09 | $32.25 | $32.76 | $31.75 | $31.81 | $30.81 | 749,304 |
| 2020-06-08 | $32.02 | $32.81 | $31.70 | $32.73 | $31.70 | 498,311 |
| 2020-06-05 | $30.91 | $31.91 | $30.55 | $31.71 | $30.71 | 739,070 |
| 2020-06-04 | $29.84 | $30.23 | $29.42 | $29.76 | $28.82 | 803,356 |
| 2020-06-03 | $30.46 | $30.99 | $29.89 | $30.13 | $29.18 | 513,033 |
| 2020-06-02 | $29.98 | $30.69 | $29.71 | $29.89 | $28.95 | 765,661 |
| 2020-06-01 | $30.64 | $30.73 | $29.73 | $30.02 | $29.07 | 918,726 |
| 2020-05-29 | $29.86 | $30.50 | $29.78 | $30.42 | $29.46 | 528,167 |
| 2020-05-28 | $30.69 | $31.47 | $30.10 | $30.31 | $29.35 | 773,847 |
| 2020-05-27 | $29.60 | $30.53 | $29.59 | $30.41 | $29.45 | 749,277 |
| 2020-05-26 | $29.63 | $30.26 | $28.88 | $29.13 | $28.21 | 694,291 |
| 2020-05-22 | $27.64 | $28.46 | $27.29 | $28.40 | $27.50 | 450,559 |
| 2020-05-21 | $27.15 | $27.61 | $26.85 | $27.45 | $26.58 | 669,730 |
| 2020-05-20 | $27.00 | $27.29 | $26.73 | $27.07 | $26.22 | 453,050 |
| 2020-05-19 | $27.26 | $27.33 | $26.49 | $26.51 | $25.67 | 539,036 |
| 2020-05-18 | $26.68 | $27.67 | $26.17 | $27.43 | $26.56 | 685,318 |
| 2020-05-15 | $25.35 | $25.86 | $25.05 | $25.64 | $24.83 | 617,790 |
| 2020-05-14 | $26.18 | $26.32 | $25.09 | $25.55 | $24.74 | 574,999 |
| 2020-05-13 | $26.48 | $26.68 | $25.88 | $26.59 | $25.75 | 476,613 |
| 2020-05-12 | $28.17 | $28.63 | $26.50 | $26.56 | $25.72 | 502,870 |
| 2020-05-11 | $28.48 | $28.86 | $27.92 | $28.02 | $27.14 | 636,418 |
| 2020-05-08 | $28.25 | $29.54 | $28.21 | $28.75 | $27.84 | 1,264,218 |
| 2020-05-07 | $27.00 | $28.60 | $26.68 | $26.97 | $26.12 | 932,935 |
| 2020-05-06 | $26.77 | $27.20 | $25.43 | $25.87 | $25.05 | 991,051 |
| 2020-05-05 | $26.81 | $27.80 | $26.80 | $26.88 | $26.03 | 529,228 |
| 2020-05-04 | $26.52 | $26.82 | $26.12 | $26.45 | $25.62 | 527,816 |
| 2020-05-01 | $27.13 | $27.27 | $26.46 | $26.87 | $26.02 | 561,531 |
| 2020-04-30 | $27.09 | $27.85 | $26.32 | $27.61 | $26.74 | 819,039 |
| 2020-04-29 | $28.41 | $28.41 | $26.72 | $27.61 | $26.74 | 790,299 |
| 2020-04-28 | $28.61 | $28.63 | $27.48 | $27.81 | $26.93 | 854,641 |
| 2020-04-27 | $27.35 | $28.39 | $27.18 | $27.88 | $27.00 | 474,105 |
| 2020-04-24 | $26.57 | $27.26 | $26.52 | $27.03 | $26.18 | 335,805 |
| 2020-04-23 | $27.16 | $27.88 | $26.60 | $26.77 | $25.93 | 372,657 |
| 2020-04-22 | $27.17 | $27.60 | $26.25 | $27.20 | $26.34 | 525,489 |
| 2020-04-21 | $25.12 | $26.70 | $24.80 | $26.48 | $25.64 | 733,743 |
| 2020-04-20 | $24.92 | $26.49 | $24.33 | $25.72 | $24.91 | 512,391 |
| 2020-04-17 | $25.81 | $26.73 | $24.53 | $25.52 | $24.71 | 949,158 |
| 2020-04-16 | $26.34 | $26.54 | $24.80 | $25.38 | $24.58 | 764,890 |
| 2020-04-15 | $26.32 | $27.31 | $25.87 | $26.41 | $25.58 | 736,031 |
| 2020-04-14 | $28.33 | $28.55 | $27.31 | $27.60 | $26.73 | 649,114 |
| 2020-04-13 | $27.40 | $27.93 | $26.56 | $27.49 | $26.62 | 526,146 |
| 2020-04-09 | $29.00 | $29.74 | $27.43 | $27.62 | $26.75 | 607,285 |
| 2020-04-08 | $27.72 | $28.92 | $27.38 | $28.39 | $27.49 | 859,049 |
| 2020-04-07 | $28.30 | $28.86 | $27.25 | $27.66 | $26.79 | 947,093 |
| 2020-04-06 | $27.80 | $28.14 | $26.18 | $27.32 | $26.46 | 660,338 |
| 2020-04-03 | $26.66 | $27.37 | $25.92 | $26.69 | $25.85 | 827,876 |
| 2020-04-02 | $23.25 | $26.84 | $23.12 | $26.53 | $25.69 | 916,535 |
| 2020-04-01 | $23.13 | $24.21 | $21.87 | $23.28 | $22.55 | 1,079,069 |
| 2020-03-31 | $24.27 | $24.64 | $23.05 | $24.08 | $23.32 | 1,012,306 |
| 2020-03-30 | $25.12 | $25.62 | $23.69 | $24.43 | $23.66 | 662,841 |
| 2020-03-27 | $24.77 | $25.78 | $23.79 | $25.05 | $24.26 | 468,020 |
| 2020-03-26 | $25.48 | $27.41 | $24.91 | $25.75 | $24.94 | 715,606 |
| 2020-03-25 | $23.91 | $26.24 | $22.82 | $25.28 | $24.48 | 908,529 |
| 2020-03-24 | $22.17 | $23.79 | $21.77 | $23.73 | $22.98 | 754,336 |
| 2020-03-23 | $24.55 | $26.59 | $20.51 | $21.17 | $20.50 | 1,283,780 |
| 2020-03-20 | $31.46 | $31.51 | $24.39 | $24.68 | $23.90 | 1,488,803 |
| 2020-03-19 | $29.28 | $32.29 | $25.90 | $31.26 | $30.27 | 1,256,824 |
| 2020-03-18 | $31.04 | $35.11 | $29.40 | $29.43 | $28.50 | 1,304,663 |
| 2020-03-17 | $28.58 | $33.13 | $27.75 | $32.99 | $31.95 | 1,711,978 |
| 2020-03-16 | $27.00 | $28.44 | $25.55 | $28.12 | $27.23 | 930,112 |
| 2020-03-13 | $26.16 | $29.31 | $24.41 | $29.30 | $28.38 | 1,294,022 |
| 2020-03-12 | $27.76 | $28.38 | $24.53 | $24.91 | $24.12 | 1,383,303 |
| 2020-03-11 | $32.33 | $32.77 | $29.74 | $29.85 | $28.91 | 987,522 |
| 2020-03-10 | $36.40 | $36.40 | $30.77 | $32.90 | $31.86 | 1,166,514 |
| 2020-03-09 | $32.45 | $36.27 | $31.46 | $35.69 | $34.56 | 1,129,453 |
| 2020-03-06 | $33.92 | $34.68 | $33.32 | $34.56 | $33.47 | 982,698 |
| 2020-03-05 | $33.15 | $35.17 | $32.96 | $34.92 | $33.82 | 868,328 |
| 2020-03-04 | $33.54 | $34.37 | $33.06 | $34.15 | $33.07 | 890,240 |
| 2020-03-03 | $32.42 | $33.71 | $31.64 | $32.97 | $31.93 | 1,176,819 |
| 2020-03-02 | $31.34 | $32.75 | $29.74 | $32.66 | $31.63 | 853,232 |
| 2020-02-28 | $30.61 | $32.03 | $30.07 | $30.36 | $29.40 | 1,235,418 |
| 2020-02-27 | $30.08 | $31.90 | $29.78 | $30.39 | $29.43 | 1,146,423 |
| 2020-02-26 | $32.45 | $32.45 | $30.80 | $30.81 | $29.84 | 671,003 |
| 2020-02-25 | $33.76 | $34.09 | $31.66 | $32.11 | $31.10 | 957,248 |
| 2020-02-24 | $33.03 | $33.89 | $32.73 | $33.70 | $32.64 | 537,749 |
| 2020-02-21 | $34.30 | $34.73 | $33.85 | $34.03 | $32.96 | 1,024,385 |
| 2020-02-20 | $33.44 | $34.38 | $33.24 | $34.36 | $33.28 | 653,343 |
| 2020-02-19 | $33.35 | $34.09 | $32.72 | $33.61 | $32.55 | 1,101,721 |
| 2020-02-18 | $33.67 | $33.79 | $32.06 | $33.34 | $32.29 | 1,525,580 |
| 2020-02-14 | $34.15 | $34.92 | $33.51 | $33.64 | $32.58 | 750,618 |
| 2020-02-13 | $34.44 | $34.62 | $33.29 | $34.22 | $33.14 | 1,194,794 |
| 2020-02-12 | $36.97 | $37.11 | $34.24 | $34.67 | $33.58 | 1,569,070 |
| 2020-02-11 | $38.37 | $38.67 | $36.04 | $36.61 | $35.45 | 2,089,235 |
| 2020-02-10 | $37.74 | $38.97 | $36.26 | $38.87 | $37.64 | 4,337,925 |
| 2020-02-07 | $31.46 | $31.84 | $30.29 | $30.48 | $29.52 | 902,691 |
| 2020-02-06 | $32.01 | $32.68 | $31.52 | $31.70 | $30.70 | 706,949 |
| 2020-02-05 | $31.14 | $32.40 | $30.88 | $31.71 | $30.71 | 861,174 |
| 2020-02-04 | $30.00 | $31.08 | $29.72 | $30.50 | $29.54 | 1,765,205 |
| 2020-02-03 | $25.92 | $29.37 | $25.43 | $29.27 | $28.35 | 3,007,007 |
| 2020-01-31 | $26.21 | $26.66 | $25.58 | $25.82 | $25.01 | 557,943 |
| 2020-01-30 | $25.75 | $26.46 | $25.67 | $26.39 | $25.56 | 456,333 |
| 2020-01-29 | $26.41 | $26.55 | $25.90 | $26.01 | $25.19 | 424,617 |
| 2020-01-28 | $26.56 | $26.79 | $26.33 | $26.50 | $25.66 | 480,435 |
| 2020-01-27 | $26.49 | $26.93 | $26.41 | $26.47 | $25.63 | 550,709 |
| 2020-01-24 | $27.37 | $27.37 | $26.79 | $27.12 | $26.26 | 477,229 |
| 2020-01-23 | $26.82 | $27.56 | $26.24 | $27.28 | $26.42 | 845,611 |
| 2020-01-22 | $28.28 | $28.68 | $27.16 | $27.17 | $26.31 | 737,767 |
| 2020-01-21 | $28.79 | $28.86 | $27.33 | $28.28 | $27.39 | 889,531 |
| 2020-01-17 | $29.91 | $29.93 | $28.99 | $29.07 | $28.15 | 368,688 |
| 2020-01-16 | $29.59 | $30.20 | $29.56 | $29.87 | $28.93 | 440,033 |
| 2020-01-15 | $28.56 | $29.35 | $28.56 | $29.34 | $28.41 | 559,185 |
| 2020-01-14 | $28.18 | $28.73 | $28.05 | $28.68 | $27.77 | 610,014 |
| 2020-01-13 | $28.01 | $28.30 | $27.89 | $28.03 | $27.15 | 648,773 |
| 2020-01-10 | $28.56 | $28.78 | $27.88 | $28.01 | $27.13 | 716,708 |
| 2020-01-09 | $29.07 | $29.07 | $28.38 | $28.59 | $27.69 | 459,944 |
| 2020-01-08 | $28.93 | $29.32 | $28.84 | $28.85 | $27.94 | 773,091 |
| 2020-01-07 | $29.17 | $29.67 | $28.79 | $28.87 | $27.96 | 692,196 |
| 2020-01-06 | $29.44 | $29.80 | $29.21 | $29.29 | $28.37 | 623,258 |
| 2020-01-03 | $30.08 | $30.29 | $29.75 | $29.79 | $28.85 | 513,096 |
| 2020-01-02 | $31.30 | $31.34 | $30.28 | $30.62 | $29.65 | 485,182 |
| 2019-12-31 | $30.55 | $31.30 | $30.09 | $30.96 | $29.98 | 1,068,025 |
| 2019-12-30 | $30.83 | $31.14 | $30.40 | $30.61 | $29.64 | 398,100 |
| 2019-12-27 | $31.07 | $31.23 | $30.67 | $30.86 | $29.89 | 377,013 |
| 2019-12-26 | $31.12 | $31.23 | $30.89 | $31.03 | $30.05 | 411,144 |
| 2019-12-24 | $30.99 | $31.12 | $30.84 | $30.98 | $30.00 | 160,498 |
| 2019-12-23 | $31.39 | $31.44 | $30.68 | $31.02 | $30.04 | 509,046 |
| 2019-12-20 | $31.28 | $31.44 | $30.88 | $31.17 | $30.19 | 1,437,283 |
| 2019-12-19 | $30.78 | $31.38 | $30.73 | $31.12 | $30.14 | 450,173 |
| 2019-12-18 | $31.63 | $31.63 | $30.40 | $30.62 | $29.65 | 580,296 |
| 2019-12-17 | $31.92 | $31.97 | $31.42 | $31.47 | $30.48 | 491,745 |
| 2019-12-16 | $31.60 | $32.69 | $31.45 | $31.99 | $30.98 | 393,799 |
| 2019-12-13 | $31.60 | $31.79 | $31.11 | $31.52 | $30.53 | 498,378 |
| 2019-12-12 | $30.91 | $31.74 | $30.68 | $31.55 | $30.55 | 426,851 |
| 2019-12-11 | $31.04 | $31.04 | $30.36 | $30.83 | $29.86 | 362,140 |
| 2019-12-10 | $31.06 | $31.53 | $30.88 | $31.08 | $30.10 | 453,509 |
| 2019-12-09 | $31.68 | $31.83 | $31.08 | $31.26 | $30.27 | 385,841 |
| 2019-12-06 | $31.62 | $32.16 | $31.49 | $31.68 | $30.68 | 474,516 |
| 2019-12-05 | $31.08 | $31.28 | $30.77 | $31.14 | $30.16 | 391,453 |
| 2019-12-04 | $30.46 | $31.47 | $30.46 | $31.02 | $30.04 | 649,458 |
| 2019-12-03 | $30.17 | $30.46 | $29.69 | $30.21 | $29.26 | 939,225 |
| 2019-12-02 | $30.99 | $30.99 | $30.37 | $30.48 | $29.52 | 430,845 |
| 2019-11-29 | $31.70 | $32.39 | $31.08 | $31.16 | $30.18 | 251,185 |
| 2019-11-27 | $31.32 | $31.73 | $31.02 | $31.56 | $30.56 | 596,756 |
| 2019-11-26 | $31.00 | $31.78 | $30.67 | $31.17 | $30.19 | 830,899 |
| 2019-11-25 | $30.55 | $31.23 | $30.47 | $30.91 | $29.93 | 998,407 |
| 2019-11-22 | $30.50 | $30.57 | $29.96 | $30.30 | $29.34 | 575,345 |
| 2019-11-21 | $30.24 | $30.64 | $29.98 | $30.39 | $29.43 | 676,535 |
| 2019-11-20 | $30.50 | $30.82 | $29.66 | $30.21 | $29.26 | 639,174 |
| 2019-11-19 | $30.67 | $30.93 | $30.38 | $30.54 | $29.58 | 866,268 |
| 2019-11-18 | $30.80 | $30.90 | $30.34 | $30.45 | $29.49 | 756,805 |
| 2019-11-15 | $31.46 | $31.64 | $30.65 | $30.70 | $29.73 | 717,914 |
| 2019-11-14 | $32.06 | $32.55 | $31.28 | $31.44 | $30.45 | 432,066 |
| 2019-11-13 | $32.61 | $33.41 | $31.21 | $32.21 | $31.19 | 779,033 |
| 2019-11-12 | $36.01 | $36.14 | $32.55 | $33.07 | $32.03 | 1,175,802 |
| 2019-11-11 | $37.05 | $37.44 | $36.33 | $36.34 | $35.19 | 541,760 |
| 2019-11-08 | $37.30 | $37.60 | $36.69 | $37.26 | $36.08 | 328,889 |
| 2019-11-07 | $37.04 | $37.75 | $36.88 | $37.50 | $36.32 | 606,699 |
| 2019-11-06 | $36.96 | $37.46 | $36.33 | $36.86 | $35.70 | 525,216 |
| 2019-11-05 | $36.56 | $37.33 | $36.53 | $36.78 | $35.62 | 402,142 |
| 2019-11-04 | $36.13 | $36.53 | $35.89 | $36.46 | $35.31 | 408,099 |
| 2019-11-01 | $35.32 | $36.12 | $34.95 | $35.68 | $34.55 | 319,261 |
| 2019-10-31 | $35.54 | $35.63 | $34.49 | $35.00 | $33.90 | 485,856 |
| 2019-10-30 | $35.40 | $35.85 | $34.97 | $35.82 | $34.69 | 336,178 |
| 2019-10-29 | $35.10 | $35.41 | $34.68 | $35.20 | $34.09 | 369,084 |
| 2019-10-28 | $35.26 | $35.83 | $35.25 | $35.35 | $34.23 | 215,003 |
| 2019-10-25 | $34.98 | $35.36 | $34.59 | $35.10 | $33.99 | 294,522 |
| 2019-10-24 | $35.23 | $35.79 | $34.91 | $35.21 | $34.10 | 590,109 |
| 2019-10-23 | $34.31 | $35.45 | $34.18 | $35.02 | $33.91 | 849,924 |
| 2019-10-22 | $33.07 | $34.32 | $32.81 | $34.18 | $33.10 | 460,666 |
| 2019-10-21 | $32.79 | $33.54 | $32.55 | $32.89 | $31.85 | 266,224 |
| 2019-10-18 | $32.13 | $32.69 | $31.94 | $32.53 | $31.50 | 319,262 |
| 2019-10-17 | $31.60 | $32.74 | $31.51 | $32.36 | $31.34 | 372,020 |
| 2019-10-16 | $30.83 | $31.50 | $30.83 | $31.41 | $30.42 | 285,535 |
| 2019-10-15 | $31.08 | $31.18 | $30.69 | $30.89 | $29.92 | 416,153 |
| 2019-10-14 | $31.60 | $31.60 | $30.60 | $31.08 | $30.10 | 268,533 |
| 2019-10-11 | $31.37 | $32.04 | $31.35 | $31.68 | $30.68 | 376,099 |
| 2019-10-10 | $30.62 | $31.45 | $30.54 | $31.10 | $30.12 | 295,282 |
| 2019-10-09 | $31.10 | $31.24 | $30.25 | $30.65 | $29.68 | 328,136 |
| 2019-10-08 | $31.29 | $31.37 | $30.33 | $30.79 | $29.82 | 390,213 |
| 2019-10-07 | $31.24 | $32.09 | $31.24 | $31.62 | $30.62 | 325,650 |
| 2019-10-04 | $31.38 | $31.81 | $30.98 | $31.51 | $30.52 | 273,186 |
| 2019-10-03 | $30.00 | $31.31 | $29.86 | $31.17 | $30.19 | 448,140 |
| 2019-10-02 | $31.03 | $31.26 | $29.53 | $29.85 | $28.91 | 708,944 |
| 2019-10-01 | $32.46 | $33.14 | $31.00 | $31.35 | $30.36 | 663,270 |
| 2019-09-30 | $32.35 | $32.88 | $32.30 | $32.49 | $31.46 | 354,131 |
| 2019-09-27 | $32.78 | $33.00 | $31.92 | $32.32 | $31.30 | 297,600 |
| 2019-09-26 | $32.21 | $32.75 | $31.95 | $32.57 | $31.54 | 307,432 |
| 2019-09-25 | $31.78 | $32.92 | $31.74 | $32.24 | $31.22 | 392,620 |
| 2019-09-24 | $31.99 | $32.29 | $31.68 | $31.76 | $30.76 | 428,941 |
| 2019-09-23 | $31.69 | $32.13 | $31.34 | $31.80 | $30.80 | 520,336 |
| 2019-09-20 | $30.98 | $31.86 | $29.97 | $31.78 | $30.78 | 1,145,974 |
| 2019-09-19 | $31.88 | $31.97 | $30.38 | $31.04 | $30.06 | 736,207 |
| 2019-09-18 | $32.64 | $32.86 | $31.49 | $31.78 | $30.78 | 554,960 |
| 2019-09-17 | $34.30 | $34.33 | $32.59 | $32.71 | $31.68 | 608,833 |
| 2019-09-16 | $33.86 | $35.17 | $33.48 | $34.56 | $33.47 | 556,224 |
| 2019-09-13 | $34.20 | $34.80 | $33.73 | $34.13 | $33.05 | 588,460 |
| 2019-09-12 | $33.87 | $34.36 | $32.89 | $34.14 | $33.06 | 690,844 |
| 2019-09-11 | $32.60 | $33.72 | $32.06 | $33.71 | $32.65 | 715,371 |
| 2019-09-10 | $31.26 | $32.58 | $31.04 | $32.57 | $31.54 | 693,189 |
| 2019-09-09 | $30.65 | $31.52 | $30.61 | $31.45 | $30.46 | 584,207 |
| 2019-09-06 | $30.00 | $30.67 | $29.76 | $30.65 | $29.68 | 640,541 |
| 2019-09-05 | $28.59 | $29.87 | $28.59 | $29.76 | $28.82 | 581,155 |
| 2019-09-04 | $27.92 | $28.35 | $27.85 | $28.23 | $27.34 | 381,969 |
| 2019-09-03 | $27.40 | $27.90 | $26.88 | $27.69 | $26.82 | 515,670 |
| 2019-08-30 | $28.17 | $28.33 | $27.68 | $27.84 | $26.96 | 321,073 |
| 2019-08-29 | $28.18 | $28.76 | $28.10 | $28.22 | $27.33 | 370,315 |
| 2019-08-28 | $27.48 | $28.31 | $27.47 | $28.00 | $27.12 | 450,195 |
| 2019-08-27 | $29.59 | $29.68 | $27.69 | $27.76 | $26.88 | 567,214 |
| 2019-08-26 | $29.81 | $29.92 | $29.32 | $29.46 | $28.53 | 341,798 |
| 2019-08-23 | $30.01 | $30.72 | $29.35 | $29.46 | $28.53 | 422,368 |
| 2019-08-22 | $29.76 | $30.42 | $29.76 | $30.21 | $29.26 | 439,546 |
| 2019-08-21 | $29.56 | $29.80 | $29.27 | $29.67 | $28.73 | 511,854 |
| 2019-08-20 | $29.74 | $29.77 | $29.15 | $29.36 | $28.43 | 466,656 |
| 2019-08-19 | $28.68 | $29.79 | $27.15 | $29.68 | $28.74 | 603,229 |
| 2019-08-16 | $27.39 | $28.37 | $27.30 | $28.24 | $27.35 | 828,562 |
| 2019-08-15 | $27.62 | $27.81 | $27.15 | $27.28 | $26.42 | 1,137,508 |
| 2019-08-14 | $28.39 | $28.41 | $27.42 | $27.43 | $26.56 | 756,721 |
| 2019-08-13 | $28.31 | $29.52 | $28.16 | $29.04 | $28.12 | 1,035,326 |
| 2019-08-12 | $29.35 | $29.45 | $27.90 | $28.29 | $27.40 | 2,055,970 |
| 2019-08-09 | $31.27 | $31.28 | $29.59 | $29.60 | $28.67 | 1,284,326 |
| 2019-08-08 | $31.42 | $32.30 | $31.25 | $31.33 | $30.34 | 1,113,182 |
| 2019-08-07 | $30.81 | $31.55 | $30.50 | $31.13 | $30.15 | 1,436,023 |
| 2019-08-06 | $29.33 | $31.40 | $29.18 | $31.14 | $30.16 | 2,298,727 |
| 2019-08-05 | $29.90 | $29.90 | $28.70 | $28.96 | $28.05 | 2,107,522 |
| 2019-08-02 | $30.43 | $30.44 | $29.74 | $30.39 | $29.43 | 1,329,052 |
| 2019-08-01 | $30.42 | $31.08 | $29.91 | $30.54 | $29.58 | 2,101,566 |
| 2019-07-31 | $31.03 | $31.15 | $30.05 | $30.43 | $29.47 | 1,965,303 |
| 2019-07-30 | $29.50 | $31.08 | $29.49 | $31.07 | $30.09 | 1,436,048 |
| 2019-07-29 | $29.50 | $29.83 | $29.25 | $29.60 | $28.67 | 434,773 |
| 2019-07-26 | $28.96 | $29.66 | $28.84 | $29.53 | $28.60 | 1,355,458 |
| 2019-07-25 | $29.27 | $29.49 | $28.50 | $28.75 | $27.84 | 1,787,830 |
| 2019-07-24 | $28.37 | $29.33 | $28.33 | $29.32 | $28.39 | 806,891 |
| 2019-07-23 | $28.38 | $28.72 | $28.14 | $28.44 | $27.54 | 1,977,808 |
| 2019-07-22 | $28.67 | $28.88 | $28.09 | $28.26 | $27.37 | 745,222 |
| 2019-07-19 | $28.00 | $28.59 | $27.66 | $28.58 | $27.68 | 589,939 |
| 2019-07-18 | $28.19 | $28.36 | $27.75 | $28.03 | $27.15 | 665,509 |
| 2019-07-17 | $27.71 | $28.20 | $27.37 | $28.13 | $27.24 | 876,609 |
| 2019-07-16 | $27.90 | $28.25 | $27.86 | $27.96 | $27.08 | 531,470 |
| 2019-07-15 | $28.27 | $28.44 | $27.76 | $28.11 | $27.22 | 672,869 |
| 2019-07-12 | $28.25 | $28.77 | $27.95 | $28.22 | $27.33 | 517,342 |
| 2019-07-11 | $28.05 | $28.39 | $27.45 | $28.14 | $27.25 | 723,108 |
| 2019-07-10 | $28.91 | $29.14 | $28.11 | $28.12 | $27.23 | 815,449 |
| 2019-07-09 | $28.99 | $29.29 | $27.84 | $28.91 | $28.00 | 779,372 |
| 2019-07-08 | $29.44 | $29.72 | $28.91 | $29.25 | $28.33 | 940,688 |
| 2019-07-05 | $27.79 | $28.13 | $27.37 | $28.05 | $27.16 | 400,754 |
| 2019-07-03 | $27.50 | $28.34 | $27.46 | $28.03 | $27.15 | 246,590 |
| 2019-07-02 | $27.43 | $28.04 | $27.31 | $27.55 | $26.68 | 505,287 |
| 2019-07-01 | $27.26 | $27.96 | $27.17 | $27.43 | $26.56 | 498,262 |
| 2019-06-28 | $26.65 | $27.06 | $26.36 | $26.95 | $26.10 | 1,331,758 |
| 2019-06-27 | $26.53 | $26.95 | $26.47 | $26.66 | $25.82 | 540,276 |
| 2019-06-26 | $26.88 | $27.08 | $26.58 | $26.61 | $25.77 | 603,534 |
| 2019-06-25 | $27.21 | $27.39 | $26.56 | $26.93 | $26.08 | 959,286 |
| 2019-06-24 | $27.81 | $27.99 | $27.21 | $27.25 | $26.39 | 725,469 |
| 2019-06-21 | $28.35 | $28.65 | $27.78 | $27.87 | $26.99 | 831,253 |
| 2019-06-20 | $29.38 | $29.65 | $28.43 | $28.57 | $27.67 | 883,664 |
| 2019-06-19 | $30.30 | $30.44 | $28.80 | $29.08 | $28.16 | 1,612,283 |
| 2019-06-18 | $30.43 | $30.78 | $30.22 | $30.42 | $29.46 | 391,244 |
| 2019-06-17 | $30.61 | $30.61 | $30.19 | $30.31 | $29.35 | 407,836 |
| 2019-06-14 | $30.89 | $31.19 | $30.46 | $30.61 | $29.64 | 370,746 |
| 2019-06-13 | $30.51 | $31.20 | $30.46 | $30.98 | $30.00 | 584,531 |
| 2019-06-12 | $30.42 | $31.14 | $30.17 | $30.31 | $29.35 | 554,189 |
| 2019-06-11 | $30.69 | $30.90 | $30.31 | $30.42 | $29.46 | 495,433 |
| 2019-06-10 | $30.80 | $31.36 | $30.22 | $30.39 | $29.43 | 498,124 |
| 2019-06-07 | $30.26 | $30.83 | $29.95 | $30.75 | $29.78 | 793,938 |
| 2019-06-06 | $29.40 | $30.19 | $29.40 | $30.17 | $29.22 | 797,294 |
| 2019-06-05 | $30.14 | $30.18 | $29.27 | $29.57 | $28.64 | 784,978 |
| 2019-06-04 | $29.17 | $29.94 | $28.96 | $29.90 | $28.96 | 983,912 |
| 2019-06-03 | $28.55 | $29.02 | $28.31 | $28.82 | $27.91 | 700,039 |
| 2019-05-31 | $29.05 | $29.07 | $28.18 | $28.54 | $27.64 | 1,288,374 |
| 2019-05-30 | $29.10 | $29.76 | $28.86 | $29.35 | $28.42 | 991,636 |
| 2019-05-29 | $29.94 | $29.94 | $28.60 | $28.96 | $28.05 | 1,200,595 |
| 2019-05-28 | $31.05 | $31.25 | $30.15 | $30.18 | $29.23 | 977,281 |
| 2019-05-24 | $32.06 | $32.12 | $30.84 | $30.89 | $29.92 | 657,027 |
| 2019-05-23 | $32.07 | $32.09 | $30.36 | $31.69 | $30.69 | 1,699,755 |
| 2019-05-22 | $32.23 | $32.50 | $31.87 | $32.23 | $31.21 | 966,384 |
| 2019-05-21 | $32.00 | $32.50 | $31.77 | $32.23 | $31.21 | 2,138,748 |
| 2019-05-20 | $31.78 | $32.34 | $31.74 | $31.81 | $30.81 | 1,867,291 |
| 2019-05-17 | $32.78 | $32.96 | $31.93 | $32.00 | $30.99 | 636,134 |
| 2019-05-16 | $34.02 | $34.36 | $32.94 | $33.01 | $31.97 | 1,144,960 |
| 2019-05-15 | $33.70 | $34.21 | $32.73 | $34.00 | $32.93 | 1,114,660 |
| 2019-05-14 | $33.36 | $34.22 | $33.23 | $33.81 | $32.74 | 1,128,731 |
| 2019-05-13 | $32.58 | $33.21 | $32.02 | $33.16 | $32.11 | 1,216,150 |
| 2019-05-10 | $33.51 | $34.62 | $32.37 | $33.06 | $32.02 | 1,633,762 |
| 2019-05-09 | $39.57 | $39.89 | $32.81 | $33.55 | $32.49 | 4,621,508 |
| 2019-05-08 | $40.74 | $41.08 | $39.79 | $39.82 | $38.56 | 486,612 |
| 2019-05-07 | $41.83 | $41.88 | $40.30 | $40.63 | $39.35 | 492,593 |
| 2019-05-06 | $41.03 | $42.21 | $40.91 | $42.19 | $40.86 | 492,107 |
| 2019-05-03 | $41.38 | $41.85 | $41.32 | $41.71 | $40.39 | 362,724 |
| 2019-05-02 | $40.04 | $41.16 | $39.91 | $41.07 | $39.77 | 671,453 |
| 2019-05-01 | $41.43 | $41.54 | $40.09 | $40.11 | $38.84 | 307,318 |
| 2019-04-30 | $41.26 | $41.46 | $41.04 | $41.23 | $39.93 | 418,856 |
| 2019-04-29 | $41.43 | $41.51 | $40.98 | $41.16 | $39.86 | 952,721 |
| 2019-04-26 | $41.32 | $41.65 | $41.15 | $41.42 | $40.11 | 380,419 |
| 2019-04-25 | $42.01 | $42.01 | $41.05 | $41.13 | $39.83 | 525,557 |
| 2019-04-24 | $42.48 | $43.00 | $42.19 | $42.24 | $40.91 | 305,837 |
| 2019-04-23 | $42.39 | $42.81 | $42.08 | $42.57 | $41.23 | 946,840 |
| 2019-04-22 | $43.27 | $43.57 | $41.74 | $42.45 | $41.11 | 505,387 |
| 2019-04-18 | $43.24 | $43.64 | $43.05 | $43.40 | $42.03 | 362,576 |
| 2019-04-17 | $44.11 | $44.17 | $43.31 | $43.32 | $41.95 | 292,359 |
| 2019-04-16 | $44.28 | $44.28 | $43.50 | $44.08 | $42.69 | 283,393 |
| 2019-04-15 | $44.46 | $44.86 | $43.99 | $44.11 | $42.72 | 243,440 |
| 2019-04-12 | $44.36 | $44.93 | $44.36 | $44.51 | $43.11 | 159,883 |
| 2019-04-11 | $44.34 | $44.58 | $43.75 | $44.48 | $43.08 | 416,183 |
| 2019-04-10 | $44.05 | $44.37 | $43.82 | $44.27 | $42.87 | 251,344 |
| 2019-04-09 | $44.73 | $44.81 | $43.76 | $43.85 | $42.47 | 249,131 |
| 2019-04-08 | $44.68 | $45.00 | $44.11 | $44.89 | $43.47 | 495,748 |
| 2019-04-05 | $44.30 | $45.12 | $44.00 | $44.74 | $43.33 | 433,845 |
| 2019-04-04 | $43.74 | $44.40 | $43.74 | $44.26 | $42.86 | 570,049 |
| 2019-04-03 | $43.83 | $43.99 | $43.19 | $43.63 | $42.25 | 335,088 |
| 2019-04-02 | $44.31 | $44.31 | $43.54 | $43.65 | $42.27 | 327,206 |
| 2019-04-01 | $44.00 | $44.36 | $43.55 | $44.34 | $42.94 | 275,702 |
| 2019-03-29 | $43.87 | $44.45 | $43.50 | $43.89 | $42.50 | 845,716 |
| 2019-03-28 | $43.25 | $43.89 | $43.25 | $43.61 | $42.23 | 351,876 |
| 2019-03-27 | $43.10 | $43.57 | $42.77 | $43.26 | $41.89 | 447,070 |
| 2019-03-26 | $42.57 | $43.56 | $42.54 | $43.21 | $41.85 | 471,431 |
| 2019-03-25 | $42.00 | $42.55 | $41.52 | $42.36 | $41.02 | 339,739 |
| 2019-03-22 | $42.90 | $43.17 | $42.00 | $42.02 | $40.69 | 297,266 |
| 2019-03-21 | $42.65 | $43.76 | $42.38 | $43.18 | $41.82 | 298,885 |
| 2019-03-20 | $43.15 | $43.45 | $42.38 | $42.68 | $41.33 | 303,797 |
| 2019-03-19 | $43.75 | $43.86 | $43.05 | $43.15 | $41.79 | 199,675 |
| 2019-03-18 | $43.80 | $44.29 | $43.35 | $43.74 | $42.36 | 348,461 |
| 2019-03-15 | $43.23 | $43.74 | $43.03 | $43.74 | $42.36 | 852,147 |
| 2019-03-14 | $43.11 | $43.47 | $43.01 | $43.09 | $41.73 | 273,041 |
| 2019-03-13 | $43.52 | $43.63 | $43.18 | $43.21 | $41.85 | 335,343 |
| 2019-03-12 | $43.35 | $43.90 | $43.32 | $43.52 | $42.15 | 370,652 |
| 2019-03-11 | $43.36 | $43.55 | $42.50 | $43.44 | $42.07 | 418,729 |
| 2019-03-08 | $42.34 | $43.46 | $42.02 | $43.34 | $41.97 | 549,260 |
| 2019-03-07 | $42.94 | $43.00 | $42.34 | $42.38 | $41.04 | 725,220 |
| 2019-03-06 | $43.72 | $43.78 | $42.85 | $42.91 | $41.56 | 414,892 |
| 2019-03-05 | $44.08 | $44.41 | $43.75 | $43.75 | $42.37 | 439,695 |
| 2019-03-04 | $44.95 | $44.98 | $43.76 | $44.15 | $42.76 | 778,720 |
| 2019-03-01 | $44.51 | $44.95 | $44.23 | $44.74 | $43.33 | 473,722 |
| 2019-02-28 | $44.53 | $45.00 | $44.22 | $44.36 | $42.96 | 489,611 |
| 2019-02-27 | $44.76 | $45.10 | $44.42 | $44.52 | $43.12 | 313,138 |
| 2019-02-26 | $45.63 | $45.91 | $45.15 | $45.20 | $43.77 | 283,317 |
| 2019-02-25 | $46.49 | $46.55 | $45.47 | $45.73 | $44.29 | 436,139 |
| 2019-02-22 | $45.62 | $46.36 | $45.15 | $46.31 | $44.85 | 494,507 |
| 2019-02-21 | $45.68 | $46.04 | $45.28 | $45.63 | $44.19 | 453,063 |
| 2019-02-20 | $44.65 | $45.98 | $44.60 | $45.63 | $44.19 | 519,764 |
| 2019-02-19 | $44.80 | $45.11 | $44.48 | $44.73 | $43.32 | 578,082 |
| 2019-02-15 | $45.23 | $45.63 | $44.92 | $45.02 | $43.60 | 600,645 |
| 2019-02-14 | $44.46 | $45.19 | $44.46 | $44.95 | $43.53 | 737,884 |
| 2019-02-13 | $43.76 | $44.77 | $43.64 | $44.64 | $43.23 | 545,833 |
| 2019-02-12 | $43.15 | $43.75 | $42.80 | $43.72 | $42.34 | 653,990 |
| 2019-02-11 | $42.25 | $42.99 | $42.15 | $42.78 | $41.43 | 864,433 |
| 2019-02-08 | $42.16 | $42.67 | $40.73 | $42.34 | $41.00 | 1,110,106 |
| 2019-02-07 | $41.95 | $44.87 | $41.27 | $41.70 | $40.38 | 1,988,326 |
| 2019-02-06 | $39.69 | $39.99 | $39.35 | $39.73 | $38.48 | 570,474 |
| 2019-02-05 | $40.09 | $40.21 | $39.45 | $39.78 | $38.52 | 697,382 |
| 2019-02-04 | $39.77 | $40.01 | $39.36 | $39.82 | $38.56 | 476,050 |
| 2019-02-01 | $39.67 | $39.80 | $38.98 | $39.61 | $38.36 | 525,902 |
| 2019-01-31 | $39.15 | $39.92 | $38.97 | $39.45 | $38.21 | 1,001,725 |
| 2019-01-30 | $39.43 | $39.43 | $38.72 | $39.15 | $37.91 | 616,327 |
| 2019-01-29 | $39.60 | $40.00 | $38.85 | $39.27 | $38.03 | 483,693 |
| 2019-01-28 | $39.11 | $39.59 | $38.62 | $39.46 | $38.21 | 610,079 |
| 2019-01-25 | $38.59 | $39.48 | $38.55 | $39.25 | $38.01 | 457,646 |
| 2019-01-24 | $38.39 | $39.21 | $38.37 | $38.45 | $37.24 | 353,432 |
| 2019-01-23 | $38.67 | $39.05 | $37.93 | $38.43 | $37.22 | 284,852 |
| 2019-01-22 | $38.96 | $39.26 | $37.87 | $38.38 | $37.17 | 265,301 |
| 2019-01-18 | $38.83 | $39.60 | $38.45 | $39.07 | $37.84 | 528,614 |
| 2019-01-17 | $38.75 | $39.26 | $38.21 | $38.58 | $37.36 | 469,898 |
| 2019-01-16 | $38.99 | $39.90 | $38.60 | $38.98 | $37.75 | 637,089 |
| 2019-01-15 | $38.49 | $39.18 | $38.22 | $38.94 | $37.71 | 413,467 |
| 2019-01-14 | $38.69 | $39.04 | $38.19 | $38.40 | $37.19 | 448,005 |
| 2019-01-11 | $37.81 | $38.78 | $37.81 | $38.76 | $37.54 | 696,196 |
| 2019-01-10 | $37.32 | $37.82 | $36.85 | $37.74 | $36.55 | 365,224 |
| 2019-01-09 | $37.72 | $38.14 | $37.37 | $37.60 | $36.41 | 228,209 |
| 2019-01-08 | $37.22 | $37.96 | $36.88 | $37.87 | $36.67 | 376,677 |
| 2019-01-07 | $37.34 | $38.05 | $37.02 | $37.14 | $35.97 | 520,923 |
| 2019-01-04 | $36.78 | $37.61 | $36.49 | $37.46 | $36.28 | 740,351 |
| 2019-01-03 | $37.06 | $37.41 | $36.53 | $36.60 | $35.44 | 402,656 |
| 2019-01-02 | $36.95 | $37.50 | $36.19 | $37.22 | $36.05 | 528,021 |
| 2018-12-31 | $37.76 | $38.28 | $36.71 | $37.35 | $36.17 | 328,393 |
| 2018-12-28 | $37.95 | $38.40 | $37.28 | $37.53 | $36.35 | 342,388 |
| 2018-12-27 | $37.28 | $37.83 | $36.67 | $37.82 | $36.63 | 332,029 |
| 2018-12-26 | $36.83 | $37.62 | $35.85 | $37.60 | $36.41 | 472,625 |
| 2018-12-24 | $37.06 | $37.31 | $36.12 | $36.70 | $35.54 | 287,651 |
| 2018-12-21 | $37.75 | $38.47 | $37.03 | $37.17 | $36.00 | 1,378,751 |
| 2018-12-20 | $38.51 | $38.87 | $37.50 | $37.96 | $36.76 | 724,760 |
| 2018-12-19 | $39.79 | $40.15 | $38.13 | $38.51 | $37.29 | 564,044 |
| 2018-12-18 | $39.92 | $40.72 | $39.28 | $39.49 | $38.24 | 453,748 |
| 2018-12-17 | $40.47 | $41.13 | $39.44 | $39.77 | $38.51 | 686,162 |
| 2018-12-14 | $40.60 | $41.13 | $40.29 | $40.65 | $39.37 | 536,577 |
| 2018-12-13 | $41.44 | $41.68 | $40.79 | $40.88 | $39.59 | 612,988 |
| 2018-12-12 | $42.41 | $42.84 | $41.43 | $41.47 | $40.16 | 503,263 |
| 2018-12-11 | $43.23 | $43.88 | $41.77 | $42.00 | $40.67 | 799,087 |
| 2018-12-10 | $41.86 | $43.02 | $41.09 | $42.80 | $41.45 | 610,483 |
| 2018-12-07 | $42.44 | $43.33 | $41.20 | $41.73 | $40.41 | 742,101 |
| 2018-12-06 | $42.10 | $42.42 | $41.07 | $42.40 | $41.06 | 726,107 |
| 2018-12-04 | $42.06 | $43.34 | $42.06 | $42.51 | $41.17 | 972,689 |
| 2018-12-03 | $41.76 | $42.14 | $40.96 | $42.00 | $40.67 | 754,533 |
| 2018-11-30 | $41.84 | $42.16 | $41.53 | $41.80 | $40.48 | 532,150 |
| 2018-11-29 | $42.64 | $42.98 | $41.93 | $42.00 | $40.67 | 427,273 |
| 2018-11-28 | $42.43 | $43.00 | $42.43 | $42.79 | $41.44 | 519,628 |
| 2018-11-27 | $42.91 | $43.32 | $42.44 | $42.67 | $41.32 | 427,605 |
| 2018-11-26 | $43.80 | $44.19 | $42.47 | $42.87 | $41.52 | 723,973 |
| 2018-11-23 | $43.68 | $44.45 | $43.45 | $43.72 | $42.34 | 260,264 |
| 2018-11-21 | $42.98 | $43.79 | $42.94 | $43.78 | $42.40 | 449,170 |
| 2018-11-20 | $42.89 | $43.32 | $42.62 | $42.71 | $41.36 | 779,892 |
| 2018-11-19 | $43.33 | $43.73 | $42.99 | $43.41 | $42.04 | 612,799 |
| 2018-11-16 | $42.52 | $43.89 | $42.52 | $43.43 | $42.06 | 572,043 |
| 2018-11-15 | $41.65 | $42.75 | $41.39 | $42.71 | $41.36 | 492,733 |
| 2018-11-14 | $41.75 | $42.84 | $41.22 | $41.81 | $40.49 | 800,070 |
| 2018-11-13 | $45.20 | $46.43 | $42.00 | $42.09 | $40.76 | 1,819,985 |
| 2018-11-12 | $46.89 | $47.39 | $46.11 | $46.24 | $44.78 | 551,676 |
| 2018-11-09 | $47.09 | $47.61 | $46.86 | $46.88 | $45.40 | 455,264 |
| 2018-11-08 | $47.26 | $47.75 | $46.87 | $47.26 | $45.77 | 315,853 |
| 2018-11-07 | $47.80 | $48.24 | $47.03 | $47.44 | $45.94 | 466,452 |
| 2018-11-06 | $47.89 | $48.15 | $47.55 | $47.80 | $46.29 | 467,914 |
| 2018-11-05 | $48.06 | $48.74 | $47.62 | $47.94 | $46.43 | 464,314 |
| 2018-11-02 | $48.16 | $48.49 | $47.20 | $47.94 | $46.43 | 454,999 |
| 2018-11-01 | $48.12 | $48.54 | $47.73 | $48.03 | $46.51 | 424,084 |
| 2018-10-31 | $47.54 | $48.42 | $46.72 | $47.98 | $46.47 | 624,670 |
| 2018-10-30 | $45.92 | $47.23 | $45.91 | $47.14 | $45.65 | 455,759 |
| 2018-10-29 | $46.14 | $46.80 | $45.37 | $45.76 | $44.32 | 552,339 |
| 2018-10-26 | $46.16 | $46.76 | $44.89 | $45.66 | $44.22 | 913,975 |
| 2018-10-25 | $45.67 | $46.84 | $45.31 | $46.81 | $45.33 | 781,404 |
| 2018-10-24 | $44.50 | $46.13 | $44.50 | $45.23 | $43.80 | 976,180 |
| 2018-10-23 | $45.77 | $46.02 | $44.49 | $44.55 | $43.14 | 517,222 |
| 2018-10-22 | $45.69 | $46.28 | $45.27 | $46.19 | $44.73 | 304,863 |
| 2018-10-19 | $44.90 | $45.91 | $44.69 | $45.47 | $44.04 | 618,506 |
| 2018-10-18 | $45.56 | $45.58 | $44.11 | $44.30 | $42.90 | 676,990 |
| 2018-10-17 | $46.78 | $47.29 | $45.60 | $45.77 | $44.33 | 605,411 |
| 2018-10-16 | $46.86 | $47.76 | $46.07 | $47.45 | $45.95 | 367,213 |
| 2018-10-15 | $45.29 | $46.83 | $45.29 | $46.54 | $45.07 | 460,673 |
| 2018-10-12 | $44.99 | $45.71 | $44.40 | $45.59 | $44.15 | 634,576 |
| 2018-10-11 | $45.84 | $45.93 | $44.60 | $44.60 | $43.19 | 524,387 |
| 2018-10-10 | $46.23 | $46.80 | $45.94 | $46.00 | $44.55 | 524,464 |
| 2018-10-09 | $46.45 | $46.74 | $46.12 | $46.59 | $45.12 | 362,424 |
| 2018-10-08 | $45.39 | $46.67 | $45.39 | $46.47 | $45.00 | 345,701 |
| 2018-10-05 | $45.29 | $45.59 | $44.98 | $45.30 | $43.87 | 465,801 |
| 2018-10-04 | $46.09 | $46.30 | $45.13 | $45.58 | $44.14 | 510,846 |
| 2018-10-03 | $45.84 | $46.77 | $45.58 | $46.29 | $44.83 | 496,155 |
| 2018-10-02 | $45.83 | $46.69 | $45.50 | $45.67 | $44.23 | 416,073 |
| 2018-10-01 | $46.43 | $46.72 | $45.70 | $45.99 | $44.54 | 510,606 |
| 2018-09-28 | $46.23 | $46.92 | $46.13 | $46.23 | $44.77 | 345,857 |
| 2018-09-27 | $46.64 | $46.97 | $46.13 | $46.37 | $44.91 | 337,873 |
| 2018-09-26 | $46.71 | $47.32 | $46.05 | $46.63 | $45.16 | 445,400 |
| 2018-09-25 | $47.66 | $47.69 | $46.51 | $46.56 | $45.09 | 405,345 |
| 2018-09-24 | $48.68 | $48.72 | $47.02 | $47.67 | $46.17 | 370,578 |
| 2018-09-21 | $48.20 | $48.90 | $48.20 | $48.70 | $47.16 | 863,897 |
| 2018-09-20 | $47.97 | $48.38 | $47.42 | $48.29 | $46.77 | 699,854 |
| 2018-09-19 | $47.16 | $48.87 | $47.07 | $47.75 | $46.24 | 778,207 |
| 2018-09-18 | $47.70 | $47.70 | $46.36 | $47.15 | $45.66 | 1,163,699 |
| 2018-09-17 | $48.59 | $48.71 | $47.35 | $47.63 | $46.13 | 943,771 |
| 2018-09-14 | $49.57 | $49.76 | $48.48 | $48.77 | $47.23 | 645,225 |
| 2018-09-13 | $50.31 | $50.34 | $49.35 | $49.54 | $47.98 | 333,340 |
| 2018-09-12 | $49.90 | $50.72 | $49.57 | $50.22 | $48.64 | 400,070 |
| 2018-09-11 | $50.90 | $50.90 | $49.94 | $50.00 | $48.42 | 465,401 |
| 2018-09-10 | $53.39 | $53.51 | $50.71 | $50.87 | $49.26 | 960,648 |
| 2018-09-07 | $54.58 | $54.58 | $53.03 | $53.28 | $51.60 | 945,368 |
| 2018-09-06 | $55.72 | $56.10 | $54.48 | $54.50 | $52.78 | 749,523 |
| 2018-09-05 | $55.59 | $56.97 | $55.54 | $55.80 | $54.04 | 464,772 |
| 2018-09-04 | $56.43 | $56.77 | $55.51 | $55.69 | $53.93 | 249,245 |
| 2018-08-31 | $56.21 | $56.52 | $55.54 | $56.47 | $54.69 | 441,604 |
| 2018-08-30 | $56.71 | $57.00 | $56.19 | $56.39 | $54.61 | 343,094 |
| 2018-08-29 | $56.91 | $57.02 | $56.40 | $56.70 | $54.91 | 265,053 |
| 2018-08-28 | $56.91 | $57.60 | $56.68 | $56.75 | $54.96 | 350,515 |
| 2018-08-27 | $56.83 | $57.11 | $56.56 | $56.63 | $54.84 | 397,356 |
| 2018-08-24 | $56.62 | $56.85 | $56.11 | $56.65 | $54.86 | 497,258 |
| 2018-08-23 | $57.77 | $58.06 | $56.28 | $56.51 | $54.73 | 567,042 |
| 2018-08-22 | $58.27 | $58.58 | $57.51 | $57.93 | $56.10 | 316,772 |
| 2018-08-21 | $58.41 | $59.16 | $57.62 | $58.17 | $56.33 | 427,813 |
| 2018-08-20 | $57.59 | $58.85 | $54.86 | $58.49 | $56.64 | 714,098 |
| 2018-08-17 | $57.22 | $58.27 | $57.00 | $58.08 | $56.25 | 397,445 |
| 2018-08-16 | $56.24 | $57.30 | $55.89 | $57.25 | $55.44 | 564,249 |
| 2018-08-15 | $56.51 | $57.03 | $55.79 | $55.92 | $54.16 | 896,404 |
| 2018-08-14 | $57.12 | $57.68 | $56.48 | $56.55 | $54.77 | 527,106 |
| 2018-08-13 | $56.59 | $57.08 | $56.15 | $57.00 | $55.20 | 508,424 |
| 2018-08-10 | $56.12 | $57.29 | $55.84 | $56.57 | $54.78 | 750,564 |
| 2018-08-09 | $55.62 | $57.49 | $55.57 | $56.62 | $54.83 | 1,332,204 |
| 2018-08-08 | $54.06 | $57.04 | $53.78 | $56.77 | $54.98 | 1,003,193 |
| 2018-08-07 | $56.02 | $56.02 | $52.68 | $54.12 | $52.41 | 1,458,706 |
| 2018-08-06 | $55.46 | $56.28 | $55.11 | $55.23 | $53.49 | 1,186,066 |
| 2018-08-03 | $54.45 | $56.38 | $54.24 | $55.23 | $53.49 | 670,522 |
| 2018-08-02 | $53.32 | $54.67 | $53.06 | $54.30 | $52.59 | 523,227 |
| 2018-08-01 | $53.58 | $53.74 | $52.54 | $53.30 | $51.62 | 715,878 |
| 2018-07-31 | $53.30 | $54.23 | $52.69 | $53.86 | $52.16 | 953,651 |
| 2018-07-30 | $53.26 | $53.75 | $53.10 | $53.23 | $51.55 | 441,090 |
| 2018-07-27 | $53.47 | $53.74 | $53.07 | $53.31 | $51.63 | 337,197 |
| 2018-07-26 | $52.89 | $53.99 | $52.81 | $53.78 | $52.08 | 934,805 |
| 2018-07-25 | $52.96 | $53.25 | $52.17 | $52.80 | $51.13 | 532,117 |
| 2018-07-24 | $53.39 | $53.70 | $52.59 | $52.83 | $51.16 | 871,390 |
| 2018-07-23 | $52.81 | $53.75 | $52.60 | $53.46 | $51.77 | 820,021 |
| 2018-07-20 | $52.09 | $52.88 | $51.74 | $52.82 | $51.15 | 483,531 |
| 2018-07-19 | $51.17 | $52.19 | $50.49 | $52.04 | $50.40 | 475,343 |
| 2018-07-18 | $52.33 | $52.33 | $50.64 | $51.57 | $49.94 | 574,569 |
| 2018-07-17 | $51.79 | $52.61 | $51.38 | $52.24 | $50.59 | 519,262 |
| 2018-07-16 | $51.56 | $51.88 | $50.75 | $51.84 | $50.20 | 842,190 |
| 2018-07-13 | $51.50 | $52.77 | $51.50 | $51.64 | $50.01 | 1,161,739 |
| 2018-07-12 | $50.85 | $52.44 | $50.08 | $51.70 | $50.07 | 993,387 |
| 2018-07-11 | $50.28 | $50.89 | $49.76 | $50.69 | $49.09 | 576,976 |
| 2018-07-10 | $51.25 | $51.34 | $49.90 | $50.46 | $48.87 | 790,341 |
| 2018-07-09 | $51.84 | $52.11 | $51.03 | $51.21 | $49.59 | 469,494 |
| 2018-07-06 | $51.50 | $52.06 | $51.31 | $51.88 | $50.24 | 480,103 |
| 2018-07-05 | $50.44 | $51.71 | $50.33 | $51.57 | $49.94 | 479,328 |
| 2018-07-03 | $50.38 | $50.85 | $50.01 | $50.22 | $48.64 | 212,223 |
| 2018-07-02 | $50.02 | $50.75 | $50.02 | $50.18 | $48.60 | 516,653 |
| 2018-06-29 | $49.53 | $50.99 | $49.52 | $50.46 | $48.87 | 807,930 |
| 2018-06-28 | $49.15 | $49.35 | $48.10 | $49.21 | $47.66 | 828,797 |
| 2018-06-27 | $49.80 | $50.02 | $49.19 | $49.20 | $47.65 | 447,931 |
| 2018-06-26 | $49.35 | $50.26 | $48.11 | $49.68 | $48.11 | 776,892 |
| 2018-06-25 | $48.67 | $49.49 | $48.67 | $49.26 | $47.71 | 875,308 |
| 2018-06-22 | $48.78 | $49.18 | $48.45 | $48.99 | $47.44 | 5,776,867 |
| 2018-06-21 | $48.92 | $49.37 | $48.25 | $48.41 | $46.88 | 707,427 |
| 2018-06-20 | $49.10 | $49.10 | $48.17 | $48.90 | $47.36 | 636,042 |
| 2018-06-19 | $48.15 | $49.11 | $48.15 | $48.88 | $47.34 | 610,401 |
| 2018-06-18 | $48.60 | $49.19 | $48.12 | $48.37 | $46.84 | 473,428 |
| 2018-06-15 | $48.25 | $49.16 | $47.99 | $48.73 | $47.19 | 899,573 |
| 2018-06-14 | $48.49 | $48.54 | $47.77 | $48.22 | $46.70 | 711,038 |
| 2018-06-13 | $50.02 | $50.36 | $48.00 | $48.38 | $46.85 | 768,645 |
| 2018-06-12 | $47.90 | $50.25 | $47.88 | $49.93 | $48.35 | 2,040,185 |
| 2018-06-11 | $47.37 | $48.17 | $47.31 | $47.87 | $46.36 | 576,319 |
| 2018-06-08 | $46.33 | $47.69 | $46.33 | $47.38 | $45.88 | 813,549 |
| 2018-06-07 | $45.11 | $46.63 | $44.69 | $46.48 | $45.01 | 908,002 |
| 2018-06-06 | $44.52 | $44.99 | $44.25 | $44.95 | $43.53 | 510,275 |
| 2018-06-05 | $44.07 | $44.61 | $43.88 | $44.45 | $43.05 | 470,893 |
| 2018-06-04 | $44.43 | $44.84 | $44.00 | $44.28 | $42.88 | 974,219 |
| 2018-06-01 | $43.89 | $44.25 | $43.29 | $44.15 | $42.76 | 625,007 |
| 2018-05-31 | $45.66 | $45.66 | $43.48 | $43.72 | $42.34 | 1,058,440 |
| 2018-05-30 | $45.52 | $45.87 | $44.79 | $45.55 | $44.11 | 1,097,455 |
| 2018-05-29 | $44.16 | $46.10 | $44.03 | $45.29 | $43.86 | 1,319,051 |
| 2018-05-25 | $44.27 | $45.09 | $44.24 | $44.38 | $42.98 | 645,853 |
| 2018-05-24 | $44.92 | $45.02 | $43.95 | $44.26 | $42.86 | 651,988 |
| 2018-05-23 | $44.59 | $45.42 | $44.54 | $45.02 | $43.60 | 743,364 |
| 2018-05-22 | $44.41 | $45.34 | $44.29 | $44.68 | $43.27 | 486,103 |
| 2018-05-21 | $44.06 | $44.62 | $43.57 | $44.34 | $42.94 | 440,504 |
| 2018-05-18 | $44.73 | $44.73 | $43.51 | $43.90 | $42.51 | 903,145 |
| 2018-05-17 | $44.68 | $44.83 | $44.18 | $44.74 | $43.33 | 563,077 |
| 2018-05-16 | $44.37 | $44.98 | $44.02 | $44.72 | $43.31 | 618,408 |
| 2018-05-15 | $43.37 | $44.56 | $43.10 | $44.49 | $43.09 | 1,077,700 |
| 2018-05-14 | $43.10 | $44.40 | $42.85 | $43.54 | $42.17 | 1,381,481 |
| 2018-05-11 | $43.21 | $43.74 | $42.57 | $42.99 | $41.63 | 409,716 |
| 2018-05-10 | $43.15 | $43.69 | $43.06 | $43.17 | $41.81 | 314,450 |
| 2018-05-09 | $43.19 | $43.66 | $42.95 | $43.12 | $41.76 | 574,982 |
| 2018-05-08 | $42.79 | $43.17 | $42.23 | $42.94 | $41.58 | 700,335 |
| 2018-05-07 | $41.49 | $43.70 | $41.36 | $42.78 | $41.43 | 860,264 |
| 2018-05-04 | $42.01 | $42.34 | $40.73 | $41.40 | $40.09 | 1,650,256 |
| 2018-05-03 | $41.06 | $43.74 | $39.50 | $42.40 | $41.06 | 3,016,624 |
| 2018-05-02 | $42.66 | $42.78 | $41.60 | $42.00 | $40.67 | 1,197,489 |
| 2018-05-01 | $43.75 | $43.96 | $42.53 | $42.66 | $41.31 | 1,002,258 |
| 2018-04-30 | $44.75 | $45.01 | $44.01 | $44.05 | $42.66 | 636,823 |
| 2018-04-27 | $43.29 | $45.09 | $43.29 | $44.49 | $43.09 | 735,937 |
| 2018-04-26 | $44.40 | $44.73 | $42.49 | $43.34 | $41.97 | 1,024,034 |
| 2018-04-25 | $43.61 | $44.97 | $43.61 | $44.42 | $43.02 | 762,340 |
| 2018-04-24 | $42.84 | $43.73 | $42.70 | $43.66 | $42.28 | 775,534 |
| 2018-04-23 | $42.88 | $43.09 | $42.32 | $42.56 | $41.22 | 912,029 |
| 2018-04-20 | $44.01 | $44.11 | $42.00 | $42.66 | $41.31 | 1,377,517 |
| 2018-04-19 | $46.12 | $46.17 | $44.16 | $44.31 | $42.91 | 1,145,895 |
| 2018-04-18 | $47.64 | $47.78 | $46.45 | $46.52 | $45.05 | 737,911 |
| 2018-04-17 | $47.86 | $48.03 | $47.36 | $47.44 | $45.94 | 391,307 |
| 2018-04-16 | $47.90 | $49.00 | $47.50 | $47.83 | $46.32 | 566,832 |
| 2018-04-13 | $47.47 | $47.82 | $47.33 | $47.54 | $46.04 | 1,034,192 |
| 2018-04-12 | $48.24 | $48.45 | $47.50 | $47.68 | $46.18 | 399,700 |
| 2018-04-11 | $48.03 | $48.43 | $47.82 | $48.05 | $46.53 | 394,089 |
| 2018-04-10 | $48.02 | $48.38 | $47.74 | $48.22 | $46.70 | 687,933 |
| 2018-04-09 | $48.05 | $48.29 | $47.23 | $47.68 | $46.18 | 274,792 |
| 2018-04-06 | $48.56 | $49.29 | $47.58 | $47.83 | $46.32 | 454,634 |
| 2018-04-05 | $49.08 | $49.26 | $48.42 | $48.78 | $47.24 | 461,421 |
| 2018-04-04 | $47.56 | $49.33 | $47.56 | $48.97 | $47.42 | 919,153 |
| 2018-04-03 | $47.49 | $48.54 | $46.72 | $48.19 | $46.67 | 785,408 |
| 2018-04-02 | $48.81 | $49.01 | $46.96 | $47.17 | $45.68 | 523,625 |
| 2018-03-29 | $48.49 | $49.33 | $48.43 | $48.82 | $47.28 | 950,679 |
| 2018-03-28 | $47.49 | $48.58 | $47.46 | $48.38 | $46.85 | 612,591 |
| 2018-03-27 | $46.68 | $47.86 | $46.35 | $47.49 | $45.99 | 551,508 |
| 2018-03-26 | $46.73 | $47.03 | $46.33 | $46.65 | $45.18 | 455,078 |
| 2018-03-23 | $46.46 | $46.92 | $46.04 | $46.10 | $44.65 | 472,627 |
| 2018-03-22 | $46.67 | $47.33 | $46.37 | $46.39 | $44.93 | 574,676 |
| 2018-03-21 | $47.97 | $47.97 | $46.85 | $46.96 | $45.48 | 1,205,895 |
| 2018-03-20 | $50.22 | $50.67 | $47.56 | $47.91 | $46.40 | 928,912 |
| 2018-03-19 | $49.70 | $50.36 | $49.53 | $50.26 | $48.67 | 705,659 |
| 2018-03-16 | $49.20 | $49.98 | $48.69 | $49.66 | $48.09 | 2,100,208 |
| 2018-03-15 | $50.33 | $50.48 | $48.99 | $49.21 | $47.66 | 865,631 |
| 2018-03-14 | $51.54 | $51.58 | $50.27 | $50.28 | $48.69 | 454,441 |
| 2018-03-13 | $52.24 | $52.24 | $50.95 | $51.29 | $49.67 | 614,798 |
| 2018-03-12 | $53.07 | $53.51 | $52.09 | $52.09 | $50.45 | 773,927 |
| 2018-03-09 | $54.24 | $54.56 | $52.79 | $52.88 | $51.21 | 459,618 |
| 2018-03-08 | $53.52 | $54.06 | $53.26 | $53.77 | $52.07 | 556,826 |
| 2018-03-07 | $52.93 | $53.35 | $52.84 | $53.28 | $51.60 | 857,006 |
| 2018-03-06 | $53.06 | $53.52 | $52.60 | $53.25 | $51.57 | 538,896 |
| 2018-03-05 | $51.79 | $53.17 | $51.79 | $52.92 | $51.25 | 707,332 |
| 2018-03-02 | $50.12 | $52.15 | $49.06 | $51.97 | $50.33 | 656,400 |
| 2018-03-01 | $50.24 | $51.01 | $49.75 | $50.39 | $48.80 | 765,814 |
| 2018-02-28 | $50.32 | $50.59 | $49.77 | $50.15 | $48.57 | 654,173 |
| 2018-02-27 | $51.55 | $52.11 | $50.37 | $50.38 | $48.79 | 246,903 |
| 2018-02-26 | $51.83 | $52.12 | $50.96 | $51.65 | $50.02 | 364,479 |
| 2018-02-23 | $52.02 | $52.02 | $51.25 | $51.75 | $50.12 | 257,801 |
| 2018-02-22 | $52.18 | $52.43 | $51.51 | $51.73 | $50.10 | 404,963 |
| 2018-02-21 | $52.57 | $53.50 | $51.96 | $51.98 | $50.34 | 430,559 |
| 2018-02-20 | $53.04 | $53.33 | $52.41 | $52.58 | $50.92 | 568,944 |
| 2018-02-16 | $54.50 | $54.50 | $53.38 | $53.46 | $51.77 | 696,171 |
| 2018-02-15 | $55.03 | $55.03 | $53.95 | $54.29 | $52.58 | 1,364,681 |
| 2018-02-14 | $50.24 | $54.82 | $49.75 | $54.48 | $52.76 | 1,979,953 |
| 2018-02-13 | $50.76 | $50.87 | $49.89 | $50.16 | $48.58 | 1,333,065 |
| 2018-02-12 | $50.59 | $51.37 | $49.92 | $50.98 | $49.37 | 1,155,240 |
| 2018-02-09 | $49.66 | $50.56 | $48.80 | $50.12 | $48.54 | 1,457,424 |
| 2018-02-08 | $47.81 | $51.34 | $46.83 | $49.45 | $47.89 | 2,948,620 |
| 2018-02-07 | $52.50 | $53.56 | $52.02 | $52.46 | $50.80 | 1,185,972 |
| 2018-02-06 | $51.16 | $53.67 | $50.50 | $52.76 | $51.10 | 1,147,775 |
| 2018-02-05 | $53.03 | $54.01 | $51.87 | $51.88 | $50.24 | 1,273,224 |
| 2018-02-02 | $54.82 | $55.02 | $53.43 | $53.46 | $51.77 | 681,905 |
| 2018-02-01 | $56.20 | $56.20 | $54.60 | $55.25 | $53.51 | 1,038,552 |
| 2018-01-31 | $56.88 | $57.04 | $56.33 | $56.46 | $54.68 | 409,770 |
| 2018-01-30 | $57.22 | $57.92 | $56.67 | $56.68 | $54.89 | 456,740 |
| 2018-01-29 | $58.81 | $59.13 | $57.25 | $57.43 | $55.62 | 660,817 |
| 2018-01-26 | $58.86 | $58.98 | $58.19 | $58.93 | $57.07 | 386,807 |
| 2018-01-25 | $59.62 | $59.62 | $58.25 | $59.02 | $57.16 | 446,251 |
| 2018-01-24 | $58.22 | $60.67 | $57.85 | $59.51 | $57.63 | 1,032,379 |
| 2018-01-23 | $58.51 | $58.51 | $57.56 | $58.01 | $56.18 | 642,051 |
| 2018-01-22 | $58.07 | $58.82 | $57.26 | $58.82 | $56.96 | 741,418 |
| 2018-01-19 | $59.92 | $60.15 | $57.00 | $58.25 | $56.41 | 1,401,488 |
| 2018-01-18 | $61.00 | $61.47 | $59.88 | $59.98 | $58.09 | 522,850 |
| 2018-01-17 | $62.17 | $62.51 | $60.81 | $60.96 | $59.04 | 499,198 |
| 2018-01-16 | $60.19 | $62.67 | $60.19 | $62.02 | $60.06 | 854,095 |
| 2018-01-12 | $60.23 | $60.35 | $59.36 | $59.71 | $57.83 | 477,710 |
| 2018-01-11 | $59.75 | $60.39 | $59.60 | $60.30 | $58.40 | 387,008 |
| 2018-01-10 | $60.15 | $60.15 | $59.27 | $59.57 | $57.69 | 616,802 |
| 2018-01-09 | $60.88 | $60.92 | $59.96 | $60.48 | $58.57 | 552,990 |
| 2018-01-08 | $60.46 | $61.00 | $60.14 | $60.85 | $58.93 | 586,368 |
| 2018-01-05 | $59.96 | $60.64 | $59.46 | $60.51 | $58.60 | 402,909 |
| 2018-01-04 | $59.00 | $59.90 | $58.69 | $59.74 | $57.85 | 970,248 |
| 2018-01-03 | $60.44 | $60.63 | $59.49 | $59.94 | $58.05 | 430,725 |
| 2018-01-02 | $59.68 | $60.91 | $58.67 | $60.33 | $58.43 | 805,100 |
| 2017-12-29 | $59.64 | $60.21 | $59.20 | $59.39 | $57.52 | 591,191 |
| 2017-12-28 | $61.14 | $61.14 | $59.66 | $59.76 | $57.87 | 577,315 |
| 2017-12-27 | $61.43 | $61.63 | $60.98 | $61.14 | $59.21 | 379,830 |
| 2017-12-26 | $61.09 | $61.79 | $60.85 | $61.47 | $59.53 | 410,794 |
| 2017-12-22 | $61.00 | $61.15 | $60.63 | $61.08 | $59.15 | 348,846 |
| 2017-12-21 | $60.65 | $61.36 | $60.37 | $60.93 | $59.01 | 425,842 |
| 2017-12-20 | $61.00 | $61.29 | $60.27 | $60.77 | $58.85 | 658,238 |
| 2017-12-19 | $60.90 | $61.30 | $60.52 | $60.64 | $58.73 | 577,552 |
| 2017-12-18 | $61.07 | $61.92 | $60.62 | $60.94 | $59.02 | 667,063 |
| 2017-12-15 | $59.80 | $61.19 | $59.80 | $60.99 | $59.07 | 885,868 |
| 2017-12-14 | $59.70 | $60.05 | $59.63 | $59.68 | $57.80 | 487,855 |
| 2017-12-13 | $59.77 | $60.24 | $59.56 | $59.77 | $57.88 | 498,833 |
| 2017-12-12 | $59.91 | $60.09 | $58.78 | $59.65 | $57.77 | 1,045,940 |
| 2017-12-11 | $59.53 | $60.61 | $58.98 | $59.69 | $57.81 | 980,272 |
| 2017-12-08 | $59.18 | $59.95 | $58.54 | $59.60 | $57.72 | 864,742 |
| 2017-12-07 | $58.91 | $59.64 | $58.91 | $59.23 | $57.36 | 606,201 |
| 2017-12-06 | $59.08 | $59.58 | $58.99 | $59.23 | $57.36 | 346,407 |
| 2017-12-05 | $59.57 | $59.68 | $58.83 | $59.13 | $57.26 | 626,238 |
| 2017-12-04 | $58.56 | $60.23 | $58.56 | $59.88 | $57.99 | 570,657 |
| 2017-12-01 | $57.85 | $58.62 | $57.38 | $58.13 | $56.30 | 674,241 |
| 2017-11-30 | $58.27 | $58.82 | $57.14 | $57.99 | $56.16 | 701,459 |
| 2017-11-29 | $56.37 | $58.21 | $56.37 | $58.09 | $56.26 | 815,136 |
| 2017-11-28 | $57.12 | $57.24 | $56.56 | $56.76 | $54.97 | 452,067 |
| 2017-11-27 | $56.61 | $57.01 | $56.41 | $56.91 | $55.11 | 726,054 |
| 2017-11-24 | $57.20 | $57.44 | $56.63 | $56.64 | $54.85 | 187,499 |
| 2017-11-22 | $58.08 | $58.08 | $56.71 | $57.00 | $55.20 | 1,015,984 |
| 2017-11-21 | $58.98 | $59.30 | $57.63 | $57.79 | $55.97 | 890,617 |
| 2017-11-20 | $59.60 | $60.15 | $58.73 | $58.92 | $57.06 | 1,015,789 |
| 2017-11-17 | $58.79 | $60.00 | $58.79 | $59.76 | $57.87 | 748,310 |
| 2017-11-16 | $57.98 | $59.75 | $57.94 | $59.11 | $57.24 | 977,414 |
| 2017-11-15 | $57.64 | $58.46 | $57.38 | $57.79 | $55.97 | 1,045,446 |
| 2017-11-14 | $58.97 | $59.20 | $57.82 | $58.15 | $56.31 | 895,153 |
| 2017-11-13 | $57.08 | $59.85 | $57.00 | $58.90 | $57.04 | 1,438,431 |
| 2017-11-10 | $57.91 | $58.64 | $56.64 | $57.31 | $55.50 | 1,924,485 |
| 2017-11-09 | $57.40 | $62.72 | $55.94 | $59.40 | $57.53 | 2,631,399 |
| 2017-11-08 | $60.86 | $61.57 | $60.52 | $61.29 | $59.36 | 1,397,579 |
| 2017-11-07 | $60.50 | $60.87 | $60.00 | $60.63 | $58.72 | 770,620 |
| 2017-11-06 | $60.59 | $60.88 | $59.89 | $60.54 | $58.63 | 1,073,397 |
| 2017-11-03 | $62.50 | $62.96 | $60.27 | $60.82 | $58.90 | 1,396,939 |
| 2017-11-02 | $64.69 | $64.89 | $61.91 | $62.45 | $60.48 | 931,619 |
| 2017-11-01 | $65.14 | $65.58 | $64.40 | $65.01 | $62.96 | 558,770 |
| 2017-10-31 | $64.78 | $65.69 | $64.72 | $64.93 | $62.88 | 390,216 |
| 2017-10-30 | $65.08 | $65.20 | $64.29 | $64.61 | $62.57 | 474,058 |
| 2017-10-27 | $65.58 | $65.79 | $64.25 | $65.01 | $62.96 | 792,707 |
| 2017-10-26 | $65.69 | $66.84 | $65.46 | $65.58 | $63.51 | 468,644 |
| 2017-10-25 | $65.59 | $65.97 | $64.88 | $65.64 | $63.56 | 474,446 |
| 2017-10-24 | $65.60 | $66.13 | $65.43 | $65.86 | $63.78 | 438,941 |
| 2017-10-23 | $66.81 | $67.29 | $65.31 | $65.58 | $63.51 | 871,229 |
| 2017-10-20 | $67.75 | $68.11 | $65.60 | $66.66 | $64.56 | 1,157,858 |
| 2017-10-19 | $68.63 | $68.63 | $66.54 | $67.66 | $65.52 | 852,337 |
| 2017-10-18 | $70.84 | $70.84 | $68.28 | $68.57 | $66.41 | 1,014,760 |
| 2017-10-17 | $71.33 | $71.71 | $70.70 | $70.85 | $68.61 | 393,867 |
| 2017-10-16 | $71.93 | $72.50 | $71.54 | $71.73 | $69.47 | 631,529 |
| 2017-10-13 | $71.53 | $72.34 | $71.27 | $71.70 | $69.44 | 425,231 |
| 2017-10-12 | $72.37 | $72.58 | $71.92 | $72.00 | $69.73 | 279,088 |
| 2017-10-11 | $72.24 | $72.99 | $72.24 | $72.50 | $70.21 | 284,549 |
| 2017-10-10 | $71.57 | $72.39 | $71.53 | $72.21 | $69.93 | 283,435 |
| 2017-10-09 | $71.83 | $71.83 | $71.13 | $71.28 | $69.03 | 219,175 |
| 2017-10-06 | $72.38 | $72.45 | $71.55 | $71.84 | $69.57 | 215,603 |
| 2017-10-05 | $71.21 | $72.58 | $71.21 | $72.56 | $70.27 | 422,949 |
| 2017-10-04 | $71.25 | $71.94 | $70.88 | $71.12 | $68.88 | 417,623 |
| 2017-10-03 | $72.34 | $72.34 | $71.44 | $71.55 | $69.29 | 456,453 |
| 2017-10-02 | $72.84 | $73.00 | $71.70 | $72.00 | $69.73 | 336,532 |
| 2017-09-29 | $72.52 | $73.51 | $72.51 | $72.77 | $70.47 | 693,673 |
| 2017-09-28 | $71.62 | $72.72 | $71.51 | $72.51 | $70.22 | 519,116 |
| 2017-09-27 | $73.38 | $73.49 | $71.64 | $71.66 | $69.40 | 426,641 |
| 2017-09-26 | $73.86 | $74.12 | $73.33 | $73.33 | $71.02 | 469,811 |
| 2017-09-25 | $73.54 | $74.23 | $73.23 | $73.77 | $71.44 | 549,277 |
| 2017-09-22 | $73.30 | $73.88 | $73.30 | $73.62 | $71.30 | 354,809 |
| 2017-09-21 | $74.13 | $74.13 | $72.64 | $73.17 | $70.86 | 369,556 |
| 2017-09-20 | $73.99 | $74.41 | $73.92 | $74.04 | $71.70 | 175,137 |
| 2017-09-19 | $73.97 | $74.37 | $73.97 | $74.08 | $71.74 | 300,038 |
| 2017-09-18 | $74.11 | $74.23 | $73.84 | $73.97 | $71.64 | 258,016 |
| 2017-09-15 | $73.79 | $74.15 | $73.58 | $73.99 | $71.66 | 489,914 |
| 2017-09-14 | $73.93 | $74.27 | $73.42 | $74.01 | $71.67 | 276,748 |
| 2017-09-13 | $74.75 | $74.75 | $73.98 | $74.08 | $71.74 | 301,678 |
| 2017-09-12 | $74.22 | $75.16 | $73.97 | $74.84 | $72.48 | 248,271 |
| 2017-09-11 | $73.51 | $74.49 | $73.51 | $74.17 | $71.83 | 390,643 |
| 2017-09-08 | $73.40 | $73.85 | $72.41 | $73.34 | $71.03 | 489,716 |
| 2017-09-07 | $75.57 | $75.71 | $73.33 | $73.47 | $71.15 | 473,783 |
| 2017-09-06 | $75.59 | $75.98 | $74.64 | $75.52 | $73.14 | 448,216 |
| 2017-09-05 | $76.15 | $76.58 | $75.01 | $75.41 | $73.03 | 228,549 |
| 2017-09-01 | $76.17 | $76.76 | $76.03 | $76.33 | $73.92 | 179,090 |
| 2017-08-31 | $75.06 | $76.22 | $75.06 | $75.94 | $73.54 | 320,634 |
| 2017-08-30 | $74.90 | $75.13 | $74.53 | $75.03 | $72.66 | 257,809 |
| 2017-08-29 | $74.65 | $75.54 | $74.65 | $75.11 | $72.74 | 286,594 |
| 2017-08-28 | $74.93 | $75.12 | $74.28 | $74.88 | $72.52 | 346,883 |
| 2017-08-25 | $74.96 | $75.21 | $74.59 | $74.90 | $72.54 | 357,698 |
| 2017-08-24 | $75.10 | $75.23 | $74.38 | $74.80 | $72.44 | 213,044 |
| 2017-08-23 | $74.75 | $75.09 | $74.25 | $74.90 | $72.54 | 544,579 |
| 2017-08-22 | $74.99 | $75.58 | $74.86 | $75.22 | $72.85 | 485,996 |
| 2017-08-21 | $74.99 | $75.09 | $74.39 | $75.00 | $72.63 | 335,209 |
| 2017-08-18 | $74.78 | $75.40 | $74.44 | $74.99 | $72.62 | 376,787 |
| 2017-08-17 | $74.90 | $75.70 | $74.48 | $74.56 | $72.21 | 365,618 |
| 2017-08-16 | $74.88 | $75.11 | $74.30 | $74.95 | $72.58 | 473,543 |
| 2017-08-15 | $74.99 | $75.04 | $74.32 | $74.79 | $72.43 | 316,117 |
| 2017-08-14 | $74.50 | $75.10 | $74.15 | $75.01 | $72.64 | 359,365 |
| 2017-08-11 | $73.58 | $75.22 | $73.58 | $74.26 | $71.92 | 582,174 |
| 2017-08-10 | $73.35 | $74.76 | $73.35 | $73.59 | $71.27 | 630,933 |
| 2017-08-09 | $73.41 | $74.17 | $72.50 | $73.71 | $71.38 | 648,430 |
| 2017-08-08 | $73.80 | $75.09 | $71.18 | $73.29 | $70.98 | 924,430 |
| 2017-08-07 | $70.86 | $72.24 | $69.72 | $71.91 | $69.64 | 965,548 |
| 2017-08-04 | $72.47 | $72.48 | $71.21 | $71.25 | $69.00 | 312,059 |
| 2017-08-03 | $72.88 | $73.19 | $71.83 | $72.23 | $69.95 | 526,416 |
| 2017-08-02 | $72.41 | $72.89 | $72.12 | $72.88 | $70.58 | 475,608 |
| 2017-08-01 | $72.25 | $73.57 | $71.66 | $72.41 | $70.12 | 355,109 |
| 2017-07-31 | $72.10 | $72.73 | $71.70 | $72.20 | $69.92 | 308,010 |
| 2017-07-28 | $72.57 | $73.23 | $71.61 | $71.88 | $69.61 | 383,804 |
| 2017-07-27 | $72.43 | $72.77 | $71.71 | $72.77 | $70.47 | 540,918 |
| 2017-07-26 | $73.32 | $73.32 | $72.28 | $72.30 | $70.02 | 452,999 |
| 2017-07-25 | $73.46 | $74.24 | $73.29 | $73.33 | $71.02 | 728,039 |
| 2017-07-24 | $73.30 | $73.54 | $72.39 | $73.11 | $70.80 | 549,418 |
| 2017-07-21 | $72.15 | $73.44 | $71.82 | $73.42 | $71.10 | 546,005 |
| 2017-07-20 | $72.10 | $72.70 | $71.57 | $72.41 | $70.12 | 477,285 |
| 2017-07-19 | $71.65 | $72.00 | $70.92 | $71.86 | $69.59 | 572,959 |
| 2017-07-18 | $72.01 | $72.30 | $71.29 | $71.58 | $69.32 | 322,833 |
| 2017-07-17 | $72.39 | $72.73 | $71.90 | $72.04 | $69.77 | 269,499 |
| 2017-07-14 | $72.56 | $72.71 | $71.96 | $72.38 | $70.10 | 424,202 |
| 2017-07-13 | $72.29 | $73.03 | $72.03 | $72.53 | $70.24 | 411,186 |
| 2017-07-12 | $73.13 | $73.58 | $72.06 | $72.28 | $70.00 | 346,887 |
| 2017-07-11 | $73.03 | $73.09 | $71.89 | $72.70 | $70.41 | 461,498 |
| 2017-07-10 | $74.70 | $74.77 | $73.00 | $73.04 | $70.74 | 437,342 |
| 2017-07-07 | $74.57 | $74.64 | $74.10 | $74.41 | $72.06 | 372,112 |
| 2017-07-06 | $75.25 | $75.46 | $74.32 | $74.57 | $72.22 | 689,145 |
| 2017-07-05 | $76.12 | $76.64 | $74.99 | $75.33 | $72.95 | 358,439 |
| 2017-07-03 | $76.16 | $76.52 | $76.13 | $76.16 | $73.76 | 186,874 |
| 2017-06-30 | $76.26 | $76.69 | $75.47 | $76.02 | $73.62 | 482,773 |
| 2017-06-29 | $77.22 | $77.62 | $74.80 | $75.73 | $73.34 | 523,667 |
| 2017-06-28 | $77.16 | $78.04 | $76.60 | $77.31 | $74.87 | 705,604 |
| 2017-06-27 | $76.91 | $77.76 | $76.32 | $76.36 | $73.95 | 409,848 |
| 2017-06-26 | $77.61 | $77.69 | $77.02 | $77.04 | $74.61 | 360,304 |
| 2017-06-23 | $77.54 | $77.88 | $77.15 | $77.25 | $74.81 | 716,623 |
| 2017-06-22 | $76.69 | $77.88 | $75.91 | $77.28 | $74.84 | 713,195 |
| 2017-06-21 | $75.78 | $75.78 | $74.40 | $75.05 | $72.68 | 510,628 |
| 2017-06-20 | $76.61 | $76.88 | $75.70 | $75.72 | $73.33 | 347,245 |
| 2017-06-19 | $75.78 | $77.05 | $75.38 | $76.94 | $74.51 | 443,519 |
| 2017-06-16 | $75.99 | $76.33 | $75.38 | $75.56 | $73.18 | 1,284,195 |
| 2017-06-15 | $76.20 | $76.76 | $75.83 | $76.50 | $74.09 | 329,640 |
| 2017-06-14 | $76.00 | $76.87 | $75.39 | $76.72 | $74.30 | 470,957 |
| 2017-06-13 | $75.49 | $75.86 | $75.04 | $75.81 | $73.42 | 374,880 |
| 2017-06-12 | $74.83 | $75.88 | $74.38 | $75.35 | $72.97 | 342,589 |
| 2017-06-09 | $75.54 | $75.63 | $74.70 | $75.01 | $72.64 | 405,181 |
| 2017-06-08 | $75.24 | $75.83 | $74.91 | $75.54 | $73.16 | 489,393 |
| 2017-06-07 | $74.87 | $75.31 | $74.21 | $75.24 | $72.87 | 540,068 |
| 2017-06-06 | $74.67 | $75.11 | $74.29 | $74.84 | $72.48 | 452,257 |
| 2017-06-05 | $74.42 | $75.07 | $74.26 | $75.02 | $72.65 | 439,302 |
| 2017-06-02 | $74.69 | $74.95 | $74.30 | $74.76 | $72.40 | 606,030 |
| 2017-06-01 | $73.56 | $74.82 | $73.12 | $74.69 | $72.33 | 604,375 |
| 2017-05-31 | $72.69 | $73.48 | $71.74 | $73.14 | $70.83 | 2,700,965 |
| 2017-05-30 | $73.07 | $73.83 | $72.73 | $72.88 | $70.58 | 581,778 |
| 2017-05-26 | $73.55 | $73.97 | $73.10 | $73.36 | $71.04 | 415,024 |
| 2017-05-25 | $72.62 | $74.00 | $72.48 | $73.67 | $71.35 | 401,983 |
| 2017-05-24 | $72.09 | $72.59 | $71.90 | $72.45 | $70.16 | 322,526 |
| 2017-05-23 | $72.87 | $73.82 | $72.05 | $72.09 | $69.82 | 1,535,201 |
| 2017-05-22 | $70.93 | $73.15 | $70.90 | $72.61 | $70.32 | 764,994 |
| 2017-05-19 | $70.56 | $71.41 | $70.04 | $70.72 | $68.49 | 808,891 |
| 2017-05-18 | $71.19 | $71.21 | $69.69 | $70.62 | $68.39 | 715,562 |
| 2017-05-17 | $71.50 | $71.81 | $70.13 | $71.42 | $69.17 | 849,598 |
| 2017-05-16 | $72.89 | $72.89 | $71.75 | $71.79 | $69.52 | 753,897 |
| 2017-05-15 | $72.68 | $72.99 | $72.27 | $72.54 | $70.25 | 245,750 |
| 2017-05-12 | $72.88 | $72.88 | $71.95 | $72.50 | $70.21 | 307,356 |
| 2017-05-11 | $73.87 | $73.87 | $72.65 | $73.06 | $70.75 | 439,371 |
| 2017-05-10 | $73.74 | $74.57 | $73.69 | $73.89 | $71.56 | 333,501 |
| 2017-05-09 | $74.49 | $74.52 | $73.50 | $73.89 | $71.56 | 387,030 |
| 2017-05-08 | $74.58 | $75.46 | $73.92 | $74.37 | $72.02 | 288,376 |
| 2017-05-05 | $75.13 | $75.54 | $74.29 | $74.78 | $72.42 | 367,054 |
| 2017-05-04 | $76.39 | $76.81 | $74.81 | $74.94 | $72.58 | 620,087 |
| 2017-05-03 | $74.93 | $76.35 | $74.93 | $76.09 | $73.69 | 773,231 |
| 2017-05-02 | $73.28 | $76.30 | $72.86 | $74.68 | $72.32 | 1,830,819 |
| 2017-05-01 | $72.36 | $72.97 | $72.00 | $72.17 | $69.89 | 445,547 |
| 2017-04-28 | $71.39 | $71.60 | $70.23 | $71.49 | $69.23 | 555,166 |
| 2017-04-27 | $73.06 | $73.12 | $71.58 | $71.63 | $69.37 | 349,501 |
| 2017-04-26 | $73.00 | $73.59 | $72.40 | $72.92 | $70.62 | 449,088 |
| 2017-04-25 | $72.50 | $73.37 | $72.34 | $73.01 | $70.71 | 422,261 |
| 2017-04-24 | $71.63 | $72.71 | $71.38 | $72.35 | $70.07 | 621,839 |
| 2017-04-21 | $71.30 | $71.40 | $70.39 | $71.18 | $68.93 | 602,254 |
| 2017-04-20 | $71.21 | $71.55 | $70.14 | $71.28 | $69.03 | 345,788 |
| 2017-04-19 | $71.22 | $71.51 | $70.80 | $70.95 | $68.71 | 300,443 |
| 2017-04-18 | $70.72 | $71.33 | $70.05 | $71.06 | $68.82 | 513,922 |
| 2017-04-17 | $70.60 | $71.23 | $70.19 | $71.12 | $68.88 | 382,092 |
| 2017-04-13 | $70.26 | $70.62 | $69.87 | $70.41 | $68.19 | 595,102 |
| 2017-04-12 | $70.73 | $70.73 | $69.72 | $70.40 | $68.18 | 585,193 |
| 2017-04-11 | $71.93 | $72.00 | $70.50 | $70.85 | $68.61 | 490,812 |
| 2017-04-10 | $71.41 | $72.48 | $71.05 | $72.07 | $69.80 | 549,051 |
| 2017-04-07 | $70.36 | $72.11 | $69.70 | $71.71 | $69.45 | 571,736 |
| 2017-04-06 | $69.93 | $70.67 | $69.69 | $70.22 | $68.00 | 685,348 |
| 2017-04-05 | $71.07 | $71.41 | $69.63 | $69.72 | $67.52 | 683,980 |
| 2017-04-04 | $72.88 | $73.33 | $71.03 | $71.33 | $69.08 | 872,949 |
| 2017-04-03 | $73.28 | $73.63 | $72.52 | $72.70 | $70.41 | 483,352 |
| 2017-03-31 | $73.33 | $73.79 | $73.12 | $73.14 | $70.83 | 488,931 |
| 2017-03-30 | $74.53 | $74.94 | $73.31 | $73.49 | $71.17 | 444,720 |
| 2017-03-29 | $74.22 | $74.72 | $73.96 | $74.58 | $72.23 | 178,638 |
| 2017-03-28 | $73.25 | $74.38 | $73.00 | $74.14 | $71.80 | 351,305 |
| 2017-03-27 | $72.96 | $73.64 | $72.89 | $73.44 | $71.12 | 223,485 |
| 2017-03-24 | $73.87 | $74.62 | $73.16 | $73.42 | $71.10 | 220,439 |
| 2017-03-23 | $73.88 | $74.63 | $73.58 | $73.72 | $71.39 | 381,363 |
| 2017-03-22 | $73.85 | $74.01 | $72.75 | $73.90 | $71.57 | 204,553 |
| 2017-03-21 | $74.83 | $75.00 | $73.52 | $73.65 | $71.33 | 293,340 |
| 2017-03-20 | $75.14 | $75.14 | $74.24 | $74.56 | $72.21 | 241,371 |
| 2017-03-17 | $75.76 | $75.76 | $74.72 | $74.84 | $72.48 | 756,392 |
| 2017-03-16 | $74.37 | $75.88 | $74.06 | $75.54 | $73.16 | 495,994 |
| 2017-03-15 | $74.18 | $74.52 | $73.16 | $74.29 | $71.95 | 668,766 |
| 2017-03-14 | $74.33 | $74.52 | $73.55 | $73.69 | $71.36 | 652,566 |
| 2017-03-13 | $74.80 | $74.92 | $74.18 | $74.41 | $72.06 | 398,748 |
| 2017-03-10 | $74.92 | $75.81 | $74.75 | $74.83 | $72.47 | 325,348 |
| 2017-03-09 | $75.09 | $75.26 | $74.65 | $74.92 | $72.56 | 198,008 |
| 2017-03-08 | $75.53 | $75.68 | $74.77 | $74.80 | $72.44 | 329,885 |
| 2017-03-07 | $76.98 | $77.24 | $75.34 | $75.51 | $73.13 | 269,546 |
| 2017-03-06 | $75.85 | $76.83 | $75.51 | $76.64 | $74.22 | 511,441 |
| 2017-03-03 | $75.40 | $76.12 | $75.25 | $75.84 | $73.45 | 416,531 |
| 2017-03-02 | $75.62 | $76.09 | $75.26 | $75.74 | $73.35 | 346,931 |
| 2017-03-01 | $74.44 | $75.96 | $74.01 | $75.65 | $73.26 | 582,199 |
| 2017-02-28 | $74.63 | $74.64 | $73.73 | $73.84 | $71.51 | 560,789 |
| 2017-02-27 | $74.71 | $75.40 | $73.87 | $74.68 | $72.32 | 547,926 |
| 2017-02-24 | $75.17 | $75.93 | $73.05 | $74.69 | $72.33 | 1,618,708 |
| 2017-02-23 | $81.74 | $82.00 | $76.01 | $76.27 | $73.86 | 3,086,335 |
| 2017-02-22 | $80.86 | $82.06 | $80.73 | $81.71 | $79.13 | 633,519 |
| 2017-02-21 | $79.97 | $80.85 | $79.65 | $80.57 | $78.03 | 612,102 |
| 2017-02-17 | $77.53 | $80.06 | $77.53 | $80.02 | $77.49 | 474,653 |
| 2017-02-16 | $78.10 | $78.40 | $77.58 | $77.80 | $75.34 | 205,544 |
| 2017-02-15 | $77.79 | $78.34 | $77.78 | $78.10 | $75.64 | 201,681 |
| 2017-02-14 | $77.37 | $78.14 | $77.07 | $77.79 | $75.34 | 207,800 |
| 2017-02-13 | $77.67 | $77.95 | $77.25 | $77.55 | $75.10 | 198,757 |
| 2017-02-10 | $76.25 | $77.99 | $76.15 | $77.75 | $75.30 | 407,092 |
| 2017-02-09 | $76.62 | $77.01 | $76.03 | $76.37 | $73.96 | 560,993 |
| 2017-02-08 | $76.21 | $77.00 | $75.87 | $76.49 | $74.08 | 538,735 |
| 2017-02-07 | $76.17 | $76.43 | $75.77 | $76.39 | $73.98 | 515,771 |
| 2017-02-06 | $76.72 | $76.78 | $75.67 | $76.02 | $73.62 | 784,270 |
| 2017-02-03 | $76.04 | $77.57 | $75.65 | $76.58 | $74.16 | 631,630 |
| 2017-02-02 | $76.91 | $78.03 | $74.39 | $76.11 | $73.71 | 1,055,875 |
| 2017-02-01 | $78.58 | $79.25 | $77.00 | $77.69 | $75.24 | 589,689 |
| 2017-01-31 | $77.79 | $78.92 | $77.49 | $78.84 | $76.35 | 408,796 |
| 2017-01-30 | $77.96 | $78.10 | $77.57 | $78.03 | $75.57 | 362,487 |
| 2017-01-27 | $79.39 | $79.88 | $78.20 | $78.56 | $76.08 | 407,945 |
| 2017-01-26 | $79.33 | $79.80 | $79.02 | $79.70 | $77.18 | 515,906 |
| 2017-01-25 | $78.35 | $79.62 | $78.25 | $79.60 | $77.09 | 485,972 |
| 2017-01-24 | $76.71 | $78.68 | $76.71 | $78.62 | $76.14 | 397,453 |
| 2017-01-23 | $76.91 | $76.94 | $76.20 | $76.63 | $74.21 | 181,656 |
| 2017-01-20 | $76.33 | $77.41 | $76.19 | $76.78 | $74.36 | 177,706 |
| 2017-01-19 | $76.76 | $77.03 | $75.87 | $76.11 | $73.71 | 321,998 |
| 2017-01-18 | $76.94 | $77.49 | $76.81 | $76.86 | $74.43 | 489,030 |
| 2017-01-17 | $75.59 | $77.04 | $75.16 | $76.73 | $74.31 | 263,047 |
| 2017-01-13 | $75.57 | $76.25 | $75.35 | $75.55 | $73.17 | 223,246 |
| 2017-01-12 | $75.51 | $75.88 | $74.82 | $75.60 | $73.21 | 335,356 |
| 2017-01-11 | $75.12 | $75.60 | $75.05 | $75.44 | $73.06 | 712,676 |
| 2017-01-10 | $75.83 | $75.83 | $74.91 | $75.33 | $72.95 | 357,196 |
| 2017-01-09 | $76.53 | $76.55 | $75.63 | $75.84 | $73.45 | 338,439 |
| 2017-01-06 | $76.13 | $77.17 | $75.99 | $76.95 | $74.52 | 306,092 |
| 2017-01-05 | $77.04 | $77.36 | $75.73 | $75.97 | $73.57 | 914,405 |
| 2017-01-04 | $75.42 | $77.48 | $75.42 | $76.95 | $74.52 | 487,131 |
| 2017-01-03 | $73.21 | $75.56 | $73.11 | $75.00 | $72.63 | 615,874 |
| 2016-12-30 | $73.87 | $73.87 | $72.79 | $72.99 | $70.69 | 413,771 |
| 2016-12-29 | $73.06 | $73.94 | $73.02 | $73.63 | $71.31 | 384,976 |
| 2016-12-28 | $74.07 | $74.14 | $73.20 | $73.28 | $70.97 | 364,718 |
| 2016-12-27 | $73.98 | $74.65 | $73.86 | $74.27 | $71.93 | 249,712 |
| 2016-12-23 | $73.96 | $74.43 | $73.72 | $73.96 | $71.63 | 246,393 |
| 2016-12-22 | $74.73 | $74.88 | $73.68 | $73.96 | $71.63 | 410,701 |
| 2016-12-21 | $74.52 | $75.09 | $74.36 | $74.74 | $72.38 | 393,822 |
| 2016-12-20 | $75.68 | $75.78 | $74.89 | $74.98 | $72.61 | 317,806 |
| 2016-12-19 | $75.14 | $75.62 | $74.71 | $75.43 | $73.05 | 369,863 |
| 2016-12-16 | $75.48 | $76.19 | $74.57 | $74.99 | $72.62 | 1,092,881 |
| 2016-12-15 | $76.02 | $76.27 | $74.56 | $75.64 | $73.25 | 485,452 |
| 2016-12-14 | $77.13 | $77.49 | $76.02 | $76.08 | $73.68 | 514,663 |
| 2016-12-13 | $77.03 | $77.60 | $76.65 | $77.37 | $74.93 | 301,677 |
| 2016-12-12 | $76.38 | $77.69 | $76.25 | $77.07 | $74.64 | 468,607 |
| 2016-12-09 | $76.10 | $76.64 | $75.78 | $76.40 | $73.99 | 519,621 |
| 2016-12-08 | $76.65 | $76.94 | $75.40 | $75.78 | $73.39 | 924,247 |
| 2016-12-07 | $78.45 | $78.45 | $76.68 | $76.70 | $74.28 | 690,388 |
| 2016-12-06 | $78.39 | $79.05 | $78.08 | $78.76 | $76.27 | 376,749 |
| 2016-12-05 | $78.10 | $78.79 | $78.10 | $78.44 | $75.96 | 375,698 |
| 2016-12-02 | $77.44 | $78.30 | $77.31 | $77.97 | $75.51 | 400,569 |
| 2016-12-01 | $79.67 | $79.67 | $77.20 | $77.47 | $75.03 | 742,577 |
| 2016-11-30 | $80.67 | $81.18 | $79.11 | $79.14 | $76.64 | 411,316 |
| 2016-11-29 | $80.76 | $81.36 | $80.29 | $80.29 | $77.76 | 384,447 |
| 2016-11-28 | $81.11 | $81.34 | $80.14 | $80.75 | $78.20 | 310,312 |
| 2016-11-25 | $80.92 | $81.59 | $80.92 | $81.21 | $78.65 | 173,164 |
| 2016-11-23 | $81.25 | $81.59 | $80.63 | $80.93 | $78.38 | 227,709 |
| 2016-11-22 | $81.14 | $81.76 | $80.96 | $81.15 | $78.59 | 355,634 |
| 2016-11-21 | $80.89 | $81.62 | $80.59 | $81.18 | $78.62 | 382,904 |
| 2016-11-18 | $80.44 | $81.33 | $79.83 | $80.81 | $78.26 | 401,163 |
| 2016-11-17 | $81.52 | $81.95 | $80.33 | $80.60 | $78.06 | 494,491 |
| 2016-11-16 | $81.28 | $81.80 | $81.06 | $81.49 | $78.92 | 533,391 |
| 2016-11-15 | $81.80 | $81.96 | $81.22 | $81.65 | $79.07 | 536,858 |
| 2016-11-14 | $81.64 | $82.69 | $81.10 | $81.75 | $79.17 | 910,645 |
| 2016-11-11 | $79.86 | $82.02 | $79.35 | $81.31 | $78.74 | 1,791,467 |
| 2016-11-10 | $84.45 | $84.45 | $79.17 | $79.53 | $77.02 | 1,849,926 |
| 2016-11-09 | $74.12 | $75.97 | $73.76 | $75.14 | $72.77 | 934,982 |
| 2016-11-08 | $75.08 | $76.16 | $74.56 | $75.30 | $72.92 | 549,606 |
| 2016-11-07 | $74.67 | $75.28 | $74.39 | $75.07 | $72.70 | 657,130 |
| 2016-11-04 | $74.60 | $75.19 | $73.86 | $73.87 | $71.54 | 903,076 |
| 2016-11-03 | $74.83 | $75.19 | $74.62 | $74.70 | $72.34 | 497,401 |
| 2016-11-02 | $74.66 | $75.58 | $74.60 | $74.87 | $72.51 | 441,956 |
| 2016-11-01 | $75.39 | $75.56 | $74.35 | $74.75 | $72.39 | 749,986 |
| 2016-10-31 | $75.92 | $75.97 | $75.26 | $75.40 | $73.02 | 334,087 |
| 2016-10-28 | $75.51 | $76.56 | $75.31 | $76.00 | $73.60 | 206,584 |
| 2016-10-27 | $76.73 | $76.73 | $75.39 | $75.74 | $73.35 | 283,920 |
| 2016-10-26 | $76.55 | $76.83 | $76.01 | $76.32 | $73.91 | 194,477 |
| 2016-10-25 | $76.81 | $77.22 | $76.42 | $76.74 | $74.32 | 228,044 |
| 2016-10-24 | $76.87 | $77.11 | $75.85 | $76.51 | $74.10 | 475,170 |
| 2016-10-21 | $75.25 | $76.22 | $74.75 | $76.12 | $73.72 | 429,230 |
| 2016-10-20 | $76.55 | $76.95 | $75.75 | $75.77 | $73.38 | 373,411 |
| 2016-10-19 | $76.90 | $76.90 | $76.11 | $76.62 | $74.20 | 323,956 |
| 2016-10-18 | $77.32 | $77.32 | $76.62 | $76.99 | $74.56 | 341,289 |
| 2016-10-17 | $77.06 | $77.06 | $76.52 | $76.70 | $74.28 | 333,325 |
| 2016-10-14 | $77.43 | $77.43 | $76.78 | $76.94 | $74.51 | 403,611 |
| 2016-10-13 | $77.03 | $77.22 | $76.06 | $76.86 | $74.43 | 300,194 |
| 2016-10-12 | $77.95 | $78.29 | $77.50 | $77.74 | $75.29 | 480,844 |
| 2016-10-11 | $78.97 | $79.21 | $77.44 | $77.70 | $75.25 | 958,027 |
| 2016-10-10 | $80.37 | $81.14 | $79.41 | $79.53 | $77.02 | 378,288 |
| 2016-10-07 | $79.91 | $80.51 | $79.48 | $80.08 | $77.55 | 778,494 |
| 2016-10-06 | $79.99 | $80.23 | $79.49 | $80.01 | $77.49 | 333,531 |
| 2016-10-05 | $79.54 | $80.00 | $79.33 | $79.77 | $77.25 | 496,226 |
| 2016-10-04 | $79.47 | $79.61 | $78.81 | $79.09 | $76.59 | 497,027 |
| 2016-10-03 | $79.29 | $79.79 | $79.08 | $79.25 | $76.75 | 656,686 |
| 2016-09-30 | $78.39 | $79.97 | $78.39 | $79.52 | $77.01 | 736,188 |
| 2016-09-29 | $77.13 | $78.76 | $76.72 | $78.05 | $75.59 | 1,032,711 |
| 2016-09-28 | $77.19 | $77.47 | $76.03 | $76.86 | $74.43 | 517,756 |
| 2016-09-27 | $77.52 | $77.66 | $76.91 | $77.09 | $74.66 | 293,451 |
| 2016-09-26 | $76.89 | $77.43 | $76.60 | $77.22 | $74.78 | 366,027 |
| 2016-09-23 | $76.89 | $78.42 | $76.89 | $77.33 | $74.89 | 450,584 |
| 2016-09-22 | $76.65 | $77.46 | $76.14 | $77.33 | $74.89 | 368,364 |
| 2016-09-21 | $75.45 | $76.35 | $75.16 | $75.82 | $73.43 | 306,605 |
| 2016-09-20 | $76.42 | $76.78 | $75.30 | $75.30 | $72.92 | 290,788 |
| 2016-09-19 | $76.16 | $76.52 | $75.78 | $76.09 | $73.69 | 469,364 |
| 2016-09-16 | $75.89 | $75.96 | $74.96 | $75.64 | $73.25 | 647,315 |
| 2016-09-15 | $76.46 | $76.98 | $75.88 | $76.08 | $73.68 | 373,020 |
| 2016-09-14 | $76.20 | $76.89 | $76.05 | $76.29 | $73.88 | 622,969 |
| 2016-09-13 | $75.31 | $76.34 | $75.10 | $76.06 | $73.66 | 714,113 |
| 2016-09-12 | $76.54 | $76.66 | $75.22 | $76.29 | $73.88 | 970,966 |
| 2016-09-09 | $77.62 | $77.62 | $76.48 | $77.01 | $74.58 | 733,279 |
| 2016-09-08 | $78.94 | $79.11 | $78.44 | $78.45 | $75.97 | 460,297 |
| 2016-09-07 | $79.62 | $79.97 | $79.10 | $79.30 | $76.80 | 712,792 |
| 2016-09-06 | $80.45 | $80.45 | $78.97 | $79.58 | $77.07 | 566,295 |
| 2016-09-02 | $79.74 | $80.38 | $79.48 | $80.20 | $77.67 | 530,650 |
| 2016-09-01 | $79.75 | $80.00 | $78.95 | $79.25 | $76.75 | 475,715 |
| 2016-08-31 | $79.33 | $80.13 | $79.05 | $80.01 | $77.49 | 564,560 |
| 2016-08-30 | $79.62 | $80.10 | $78.94 | $79.47 | $76.96 | 582,130 |
| 2016-08-29 | $78.17 | $79.96 | $78.13 | $79.62 | $77.11 | 692,535 |
| 2016-08-26 | $77.93 | $79.61 | $77.28 | $78.01 | $75.55 | 547,149 |
| 2016-08-25 | $76.09 | $79.27 | $76.09 | $78.23 | $75.76 | 1,104,662 |
| 2016-08-24 | $77.32 | $77.38 | $75.98 | $76.24 | $73.83 | 344,825 |
| 2016-08-23 | $78.52 | $78.52 | $76.91 | $77.17 | $74.73 | 656,105 |
| 2016-08-22 | $78.18 | $78.18 | $76.99 | $78.05 | $75.59 | 350,785 |
| 2016-08-19 | $78.46 | $78.53 | $77.91 | $78.41 | $75.94 | 318,484 |
| 2016-08-18 | $78.87 | $79.21 | $78.54 | $78.96 | $76.47 | 524,610 |
| 2016-08-17 | $79.35 | $79.47 | $78.39 | $78.73 | $76.25 | 490,247 |
| 2016-08-16 | $80.33 | $80.56 | $79.32 | $79.49 | $76.98 | 366,766 |
| 2016-08-15 | $80.11 | $80.96 | $79.87 | $80.58 | $78.04 | 304,936 |
| 2016-08-12 | $80.04 | $80.53 | $79.96 | $80.04 | $77.51 | 359,163 |
| 2016-08-11 | $81.04 | $81.17 | $80.26 | $80.32 | $77.79 | 322,797 |
| 2016-08-10 | $81.08 | $81.36 | $80.42 | $80.63 | $78.09 | 203,586 |
| 2016-08-09 | $82.72 | $82.93 | $80.94 | $80.94 | $78.39 | 336,440 |
| 2016-08-08 | $81.77 | $82.55 | $81.40 | $82.45 | $79.85 | 505,912 |
| 2016-08-05 | $81.16 | $81.90 | $80.90 | $81.75 | $79.17 | 500,482 |
| 2016-08-04 | $79.94 | $81.03 | $79.94 | $80.86 | $78.31 | 416,735 |
| 2016-08-03 | $78.93 | $79.70 | $77.98 | $79.63 | $77.12 | 935,173 |
| 2016-08-02 | $81.55 | $82.30 | $78.93 | $79.52 | $77.01 | 1,702,433 |
| 2016-08-01 | $84.48 | $84.61 | $83.31 | $84.21 | $81.55 | 493,379 |
| 2016-07-29 | $84.00 | $84.82 | $83.33 | $84.61 | $81.94 | 410,786 |
| 2016-07-28 | $83.41 | $84.00 | $83.00 | $83.63 | $80.99 | 245,836 |
| 2016-07-27 | $83.45 | $83.94 | $82.42 | $83.43 | $80.80 | 498,945 |
| 2016-07-26 | $83.35 | $84.05 | $83.23 | $83.33 | $80.70 | 376,255 |
| 2016-07-25 | $82.83 | $83.48 | $82.30 | $83.13 | $80.51 | 315,952 |
| 2016-07-22 | $82.92 | $83.54 | $82.86 | $83.14 | $80.52 | 384,479 |
| 2016-07-21 | $83.95 | $84.28 | $82.83 | $82.88 | $80.26 | 389,327 |
| 2016-07-20 | $85.17 | $85.17 | $82.37 | $83.88 | $81.23 | 1,470,490 |
| 2016-07-19 | $85.97 | $86.01 | $84.88 | $85.48 | $82.78 | 487,920 |
| 2016-07-18 | $86.39 | $86.85 | $86.04 | $86.60 | $83.87 | 566,796 |
| 2016-07-15 | $87.51 | $87.51 | $86.23 | $86.28 | $83.56 | 345,312 |
| 2016-07-14 | $87.29 | $87.77 | $86.59 | $87.46 | $84.70 | 358,202 |
| 2016-07-13 | $87.43 | $87.93 | $86.60 | $86.72 | $83.98 | 319,917 |
| 2016-07-12 | $87.90 | $88.00 | $86.80 | $87.44 | $84.68 | 514,917 |
| 2016-07-11 | $87.50 | $87.56 | $86.16 | $87.04 | $84.29 | 442,136 |
| 2016-07-08 | $85.45 | $87.50 | $85.45 | $87.48 | $84.72 | 415,657 |
| 2016-07-07 | $84.05 | $85.99 | $84.05 | $84.77 | $82.09 | 434,339 |
| 2016-07-06 | $83.64 | $84.65 | $82.08 | $84.29 | $81.63 | 533,274 |
| 2016-07-05 | $86.34 | $86.53 | $83.73 | $84.18 | $81.52 | 588,843 |
| 2016-07-01 | $84.65 | $86.91 | $84.46 | $86.74 | $84.00 | 853,161 |
| 2016-06-30 | $81.55 | $84.44 | $81.34 | $84.41 | $81.75 | 608,162 |
| 2016-06-29 | $81.37 | $82.41 | $81.21 | $81.45 | $78.88 | 337,378 |
| 2016-06-28 | $79.33 | $81.21 | $78.62 | $80.85 | $78.30 | 849,516 |
| 2016-06-27 | $79.41 | $80.00 | $77.93 | $78.32 | $75.85 | 506,509 |
| 2016-06-24 | $82.05 | $82.80 | $79.80 | $80.00 | $77.48 | 835,190 |
| 2016-06-23 | $84.00 | $84.97 | $83.69 | $84.43 | $81.77 | 356,276 |
| 2016-06-22 | $83.80 | $83.94 | $83.36 | $83.64 | $81.00 | 552,683 |
| 2016-06-21 | $82.68 | $83.96 | $82.13 | $83.47 | $80.84 | 593,844 |
| 2016-06-20 | $82.17 | $82.85 | $82.08 | $82.49 | $79.89 | 645,546 |
| 2016-06-17 | $80.70 | $81.82 | $80.43 | $81.09 | $78.53 | 429,475 |
| 2016-06-16 | $80.16 | $81.26 | $80.11 | $80.93 | $78.38 | 253,149 |
| 2016-06-15 | $80.92 | $81.25 | $80.14 | $80.58 | $78.04 | 327,945 |
| 2016-06-14 | $80.62 | $81.60 | $80.35 | $80.64 | $78.10 | 453,047 |
| 2016-06-13 | $82.05 | $82.33 | $81.07 | $81.09 | $78.53 | 381,453 |
| 2016-06-10 | $81.94 | $82.48 | $81.40 | $82.37 | $79.77 | 553,037 |
| 2016-06-09 | $82.22 | $83.14 | $82.05 | $82.95 | $80.33 | 407,381 |
| 2016-06-08 | $82.52 | $83.32 | $82.22 | $82.60 | $79.99 | 392,422 |
| 2016-06-07 | $81.84 | $82.53 | $81.15 | $82.49 | $79.89 | 382,796 |
| 2016-06-06 | $82.00 | $82.11 | $81.53 | $81.76 | $79.18 | 228,209 |
| 2016-06-03 | $81.65 | $82.01 | $80.85 | $81.85 | $79.27 | 450,870 |
| 2016-06-02 | $80.69 | $81.53 | $80.24 | $81.53 | $78.96 | 555,072 |
| 2016-06-01 | $79.13 | $81.23 | $78.92 | $80.96 | $78.41 | 612,392 |
| 2016-05-31 | $80.57 | $80.95 | $79.09 | $79.43 | $76.92 | 455,855 |
| 2016-05-27 | $79.47 | $80.07 | $79.04 | $79.98 | $77.46 | 394,345 |
| 2016-05-26 | $79.56 | $79.89 | $78.73 | $79.26 | $76.76 | 261,218 |
| 2016-05-25 | $79.75 | $80.96 | $79.45 | $79.47 | $76.96 | 424,250 |
| 2016-05-24 | $78.92 | $79.73 | $78.53 | $79.22 | $76.72 | 467,613 |
| 2016-05-23 | $77.80 | $78.69 | $77.46 | $78.40 | $75.93 | 481,769 |
| 2016-05-20 | $77.69 | $78.55 | $76.90 | $78.02 | $75.56 | 617,075 |
| 2016-05-19 | $76.14 | $77.56 | $76.14 | $77.15 | $74.72 | 687,200 |
| 2016-05-18 | $76.75 | $77.05 | $76.07 | $76.61 | $74.19 | 472,726 |
| 2016-05-17 | $77.56 | $77.72 | $76.22 | $76.84 | $74.42 | 392,657 |
| 2016-05-16 | $77.17 | $77.75 | $76.77 | $77.45 | $75.01 | 374,374 |
| 2016-05-13 | $77.90 | $78.14 | $76.82 | $77.09 | $74.66 | 241,634 |
| 2016-05-12 | $78.49 | $78.89 | $77.69 | $78.10 | $75.64 | 212,718 |
| 2016-05-11 | $79.04 | $79.31 | $77.34 | $78.15 | $75.68 | 480,389 |
| 2016-05-10 | $78.68 | $79.46 | $78.21 | $79.20 | $76.70 | 402,779 |
| 2016-05-09 | $78.10 | $79.00 | $77.47 | $78.40 | $75.93 | 508,853 |
| 2016-05-06 | $78.22 | $78.47 | $77.33 | $77.64 | $75.19 | 476,408 |
| 2016-05-05 | $79.41 | $79.96 | $78.12 | $78.40 | $75.93 | 634,323 |
| 2016-05-04 | $78.43 | $80.12 | $77.47 | $79.29 | $76.79 | 779,714 |
| 2016-05-03 | $80.95 | $81.32 | $78.70 | $79.30 | $76.80 | 748,686 |
| 2016-05-02 | $82.64 | $84.21 | $82.01 | $82.32 | $79.72 | 550,887 |
| 2016-04-29 | $80.85 | $84.23 | $80.15 | $82.07 | $79.48 | 906,573 |
| 2016-04-28 | $81.40 | $82.50 | $80.57 | $80.86 | $78.31 | 614,239 |
| 2016-04-27 | $82.31 | $82.47 | $81.10 | $81.63 | $79.05 | 373,206 |
| 2016-04-26 | $82.20 | $82.38 | $81.74 | $82.18 | $79.59 | 291,230 |
| 2016-04-25 | $81.21 | $82.45 | $80.95 | $82.09 | $79.50 | 419,831 |
| 2016-04-22 | $81.08 | $81.62 | $80.28 | $81.61 | $79.03 | 386,694 |
| 2016-04-21 | $82.68 | $82.93 | $80.99 | $81.63 | $79.05 | 366,793 |
| 2016-04-20 | $84.76 | $84.84 | $82.40 | $82.50 | $79.90 | 431,420 |
| 2016-04-19 | $83.48 | $85.44 | $83.01 | $85.04 | $82.36 | 378,250 |
| 2016-04-18 | $83.09 | $83.52 | $82.35 | $83.00 | $80.38 | 239,761 |
| 2016-04-15 | $82.75 | $83.65 | $82.50 | $83.41 | $80.78 | 272,801 |
| 2016-04-14 | $82.60 | $83.52 | $81.62 | $83.00 | $80.38 | 380,154 |
| 2016-04-13 | $81.62 | $82.71 | $81.13 | $82.61 | $80.00 | 253,962 |
| 2016-04-12 | $80.49 | $81.48 | $80.12 | $81.26 | $78.70 | 265,371 |
| 2016-04-11 | $81.66 | $82.22 | $80.28 | $80.28 | $77.75 | 161,329 |
| 2016-04-08 | $81.52 | $82.17 | $80.93 | $81.50 | $78.93 | 159,443 |
| 2016-04-07 | $81.66 | $81.89 | $80.23 | $81.03 | $78.47 | 202,468 |
| 2016-04-06 | $81.06 | $82.45 | $80.98 | $82.35 | $79.75 | 400,395 |
| 2016-04-05 | $80.55 | $81.57 | $80.23 | $80.84 | $78.29 | 240,997 |
| 2016-04-04 | $81.74 | $81.86 | $80.65 | $80.79 | $78.24 | 223,178 |
| 2016-04-01 | $79.98 | $81.63 | $79.69 | $81.58 | $79.01 | 306,239 |
| 2016-03-31 | $80.79 | $80.89 | $80.21 | $80.53 | $77.99 | 262,183 |
| 2016-03-30 | $81.64 | $81.64 | $80.76 | $80.88 | $78.33 | 296,257 |
| 2016-03-29 | $80.11 | $81.83 | $79.56 | $80.97 | $78.41 | 558,152 |
| 2016-03-28 | $79.91 | $80.52 | $79.18 | $80.13 | $77.60 | 142,593 |
| 2016-03-24 | $80.39 | $80.59 | $78.70 | $79.63 | $77.12 | 277,973 |
| 2016-03-23 | $81.40 | $82.20 | $80.50 | $80.98 | $78.42 | 430,555 |
| 2016-03-22 | $81.69 | $82.52 | $81.60 | $82.23 | $79.64 | 366,638 |
| 2016-03-21 | $81.64 | $83.24 | $81.50 | $82.17 | $79.58 | 262,818 |
| 2016-03-18 | $81.09 | $82.46 | $81.09 | $81.98 | $79.39 | 710,192 |
| 2016-03-17 | $80.66 | $81.97 | $79.77 | $81.30 | $78.73 | 367,678 |
| 2016-03-16 | $79.60 | $80.88 | $79.07 | $80.81 | $78.26 | 193,840 |
| 2016-03-15 | $79.00 | $79.69 | $78.75 | $79.36 | $76.86 | 245,705 |
| 2016-03-14 | $79.90 | $80.01 | $79.51 | $79.55 | $77.04 | 329,960 |
| 2016-03-11 | $80.45 | $81.03 | $79.79 | $80.19 | $77.66 | 285,504 |
| 2016-03-10 | $78.98 | $79.67 | $78.13 | $79.61 | $77.10 | 253,462 |
| 2016-03-09 | $79.58 | $79.95 | $78.24 | $78.64 | $76.16 | 258,018 |
| 2016-03-08 | $80.07 | $80.35 | $79.07 | $79.14 | $76.64 | 251,275 |
| 2016-03-07 | $80.26 | $81.34 | $80.03 | $80.72 | $78.17 | 326,056 |
| 2016-03-04 | $79.23 | $81.25 | $79.23 | $80.68 | $78.13 | 372,127 |
| 2016-03-03 | $78.09 | $79.37 | $77.70 | $79.23 | $76.73 | 285,245 |
| 2016-03-02 | $77.08 | $78.55 | $76.38 | $78.11 | $75.65 | 386,395 |
| 2016-03-01 | $77.09 | $78.13 | $76.58 | $77.47 | $75.03 | 475,628 |
| 2016-02-29 | $76.94 | $77.30 | $76.31 | $76.45 | $74.04 | 562,064 |
| 2016-02-26 | $77.65 | $78.35 | $76.75 | $76.96 | $74.53 | 447,973 |
| 2016-02-25 | $76.59 | $77.43 | $76.13 | $77.40 | $74.96 | 254,716 |
| 2016-02-24 | $75.53 | $76.74 | $74.60 | $76.60 | $74.18 | 447,872 |
| 2016-02-23 | $76.46 | $76.93 | $75.81 | $76.43 | $74.02 | 297,381 |
| 2016-02-22 | $76.08 | $77.61 | $76.08 | $76.88 | $74.45 | 382,900 |
| 2016-02-19 | $75.53 | $75.53 | $73.77 | $75.12 | $72.75 | 824,892 |
| 2016-02-18 | $77.13 | $77.16 | $74.97 | $75.77 | $73.38 | 579,327 |
| 2016-02-17 | $76.86 | $78.17 | $75.50 | $77.24 | $74.80 | 538,763 |
| 2016-02-16 | $76.23 | $76.84 | $74.87 | $76.36 | $73.95 | 440,790 |
| 2016-02-12 | $72.56 | $75.60 | $71.24 | $75.36 | $72.98 | 497,474 |
| 2016-02-11 | $73.17 | $73.17 | $71.61 | $72.25 | $69.97 | 407,594 |
| 2016-02-10 | $74.43 | $75.04 | $73.58 | $74.36 | $72.01 | 491,859 |
| 2016-02-09 | $73.00 | $74.23 | $72.45 | $73.90 | $71.57 | 475,867 |
| 2016-02-08 | $73.96 | $74.17 | $70.94 | $73.92 | $71.59 | 963,312 |
| 2016-02-05 | $76.25 | $77.46 | $74.51 | $74.65 | $72.29 | 861,806 |
| 2016-02-04 | $81.33 | $81.50 | $75.60 | $76.19 | $73.79 | 1,618,576 |
| 2016-02-03 | $75.00 | $81.54 | $74.11 | $81.42 | $78.85 | 2,804,004 |
| 2016-02-02 | $72.99 | $73.04 | $71.26 | $71.34 | $69.09 | 949,452 |
| 2016-02-01 | $73.69 | $73.90 | $72.10 | $73.49 | $71.17 | 1,025,223 |
| 2016-01-29 | $72.24 | $74.03 | $71.79 | $74.01 | $71.67 | 1,161,795 |
| 2016-01-28 | $71.74 | $72.17 | $70.85 | $72.02 | $69.75 | 1,053,724 |
| 2016-01-27 | $71.82 | $72.00 | $70.37 | $71.13 | $68.89 | 901,519 |
| 2016-01-26 | $72.00 | $72.92 | $71.03 | $72.15 | $69.87 | 355,248 |
| 2016-01-25 | $71.35 | $72.46 | $70.39 | $71.88 | $69.61 | 711,428 |
| 2016-01-22 | $71.78 | $72.38 | $70.90 | $71.69 | $69.43 | 435,603 |
| 2016-01-21 | $70.16 | $71.15 | $69.60 | $70.55 | $68.32 | 851,492 |
| 2016-01-20 | $71.46 | $71.53 | $67.94 | $69.84 | $67.64 | 1,372,703 |
| 2016-01-19 | $73.22 | $73.22 | $71.90 | $72.27 | $69.99 | 649,024 |
| 2016-01-15 | $73.04 | $73.08 | $71.08 | $72.42 | $70.13 | 832,071 |
| 2016-01-14 | $73.77 | $74.86 | $73.21 | $74.56 | $72.21 | 747,092 |
| 2016-01-13 | $74.12 | $75.00 | $73.10 | $73.64 | $71.32 | 805,060 |
| 2016-01-12 | $73.84 | $74.35 | $72.54 | $73.97 | $71.64 | 699,666 |
| 2016-01-11 | $74.67 | $75.01 | $71.93 | $73.36 | $71.04 | 1,015,714 |
| 2016-01-08 | $76.31 | $76.80 | $74.43 | $74.49 | $72.14 | 669,168 |
| 2016-01-07 | $76.44 | $77.53 | $75.22 | $75.91 | $73.51 | 768,123 |
| 2016-01-06 | $77.65 | $78.74 | $77.50 | $78.28 | $75.81 | 845,641 |
| 2016-01-05 | $78.93 | $79.36 | $76.94 | $78.47 | $75.99 | 585,837 |
| 2016-01-04 | $77.17 | $78.90 | $76.92 | $78.90 | $76.41 | 590,567 |
| 2015-12-31 | $78.79 | $79.25 | $78.37 | $78.37 | $75.90 | 469,628 |
| 2015-12-30 | $78.95 | $79.54 | $78.65 | $79.03 | $76.54 | 249,093 |
| 2015-12-29 | $78.19 | $79.18 | $78.16 | $79.10 | $76.60 | 467,988 |
| 2015-12-28 | $78.12 | $78.51 | $77.16 | $77.87 | $75.41 | 327,265 |
| 2015-12-24 | $78.78 | $78.99 | $78.12 | $78.49 | $76.01 | 124,066 |
| 2015-12-23 | $78.86 | $79.35 | $77.75 | $78.65 | $76.17 | 388,082 |
| 2015-12-22 | $76.78 | $78.69 | $76.53 | $78.39 | $75.92 | 328,905 |
| 2015-12-21 | $75.95 | $77.16 | $75.54 | $77.11 | $74.68 | 367,968 |
| 2015-12-18 | $75.35 | $76.44 | $74.74 | $75.55 | $73.17 | 813,548 |
| 2015-12-17 | $78.02 | $78.47 | $75.81 | $75.85 | $73.46 | 495,371 |
| 2015-12-16 | $76.87 | $78.15 | $76.20 | $77.97 | $75.51 | 487,019 |
| 2015-12-15 | $76.69 | $77.12 | $75.87 | $76.17 | $73.77 | 573,974 |
| 2015-12-14 | $77.17 | $77.70 | $75.18 | $75.94 | $73.54 | 553,000 |
| 2015-12-11 | $77.56 | $78.02 | $76.86 | $77.17 | $74.73 | 378,358 |
| 2015-12-10 | $77.56 | $79.20 | $77.32 | $78.46 | $75.98 | 594,637 |
| 2015-12-09 | $77.65 | $79.06 | $76.94 | $77.33 | $74.89 | 416,807 |
| 2015-12-08 | $78.16 | $79.18 | $77.85 | $78.40 | $75.93 | 754,529 |
| 2015-12-07 | $79.21 | $79.55 | $78.42 | $79.29 | $76.79 | 199,519 |
| 2015-12-04 | $78.50 | $79.98 | $78.38 | $79.06 | $76.57 | 330,007 |
| 2015-12-03 | $78.83 | $79.50 | $77.77 | $78.51 | $76.03 | 444,565 |
| 2015-12-02 | $80.06 | $80.44 | $78.13 | $78.50 | $76.02 | 448,839 |
| 2015-12-01 | $80.85 | $81.12 | $79.69 | $79.87 | $77.35 | 537,626 |
| 2015-11-30 | $82.16 | $82.97 | $80.31 | $80.50 | $77.96 | 649,337 |
| 2015-11-27 | $83.50 | $83.80 | $81.84 | $82.38 | $79.78 | 169,919 |
| 2015-11-25 | $81.62 | $82.88 | $81.62 | $82.47 | $79.87 | 445,477 |
| 2015-11-24 | $81.43 | $82.42 | $80.85 | $81.70 | $79.12 | 497,496 |
| 2015-11-23 | $80.86 | $82.13 | $80.35 | $81.71 | $79.13 | 565,208 |
| 2015-11-20 | $80.43 | $81.91 | $80.07 | $81.22 | $78.66 | 777,752 |
| 2015-11-19 | $79.27 | $79.91 | $78.57 | $79.78 | $77.26 | 1,172,504 |
| 2015-11-18 | $75.38 | $78.81 | $75.38 | $78.27 | $75.80 | 1,546,888 |
| 2015-11-17 | $75.32 | $76.11 | $74.06 | $75.80 | $73.41 | 1,162,434 |
| 2015-11-16 | $73.04 | $75.37 | $72.92 | $74.99 | $72.62 | 1,719,688 |
| 2015-11-13 | $72.52 | $76.41 | $72.44 | $73.07 | $70.76 | 2,530,503 |
| 2015-11-12 | $81.82 | $82.30 | $78.26 | $78.47 | $75.99 | 1,527,072 |
| 2015-11-11 | $82.52 | $83.68 | $82.29 | $82.50 | $79.90 | 496,771 |
| 2015-11-10 | $81.28 | $82.61 | $81.27 | $82.52 | $79.92 | 473,337 |
| 2015-11-09 | $81.86 | $82.08 | $81.35 | $81.60 | $79.02 | 547,617 |
| 2015-11-06 | $83.60 | $83.99 | $81.47 | $82.31 | $79.71 | 407,667 |
| 2015-11-05 | $85.16 | $85.30 | $83.36 | $83.89 | $81.24 | 350,581 |
| 2015-11-04 | $86.27 | $86.88 | $84.26 | $85.02 | $82.34 | 274,118 |
| 2015-11-03 | $85.21 | $86.67 | $84.65 | $86.23 | $83.51 | 408,362 |
| 2015-11-02 | $84.43 | $85.57 | $82.69 | $85.45 | $82.75 | 256,820 |
| 2015-10-30 | $86.65 | $86.74 | $84.68 | $84.71 | $82.04 | 377,990 |
| 2015-10-29 | $85.44 | $87.00 | $85.11 | $86.64 | $83.91 | 419,047 |
| 2015-10-28 | $84.80 | $85.58 | $83.95 | $85.52 | $82.82 | 254,723 |
| 2015-10-27 | $84.59 | $84.71 | $83.84 | $84.63 | $81.96 | 320,637 |
| 2015-10-26 | $84.98 | $85.26 | $84.57 | $84.74 | $82.07 | 352,053 |
| 2015-10-23 | $85.23 | $85.87 | $84.47 | $84.95 | $82.27 | 313,610 |
| 2015-10-22 | $84.08 | $85.40 | $83.83 | $85.06 | $82.38 | 303,992 |
| 2015-10-21 | $84.40 | $84.40 | $83.43 | $83.47 | $80.84 | 259,562 |
| 2015-10-20 | $83.84 | $84.33 | $83.47 | $84.14 | $81.48 | 297,967 |
| 2015-10-19 | $83.93 | $84.20 | $83.08 | $84.18 | $81.52 | 427,131 |
| 2015-10-16 | $83.47 | $84.19 | $82.45 | $84.08 | $81.43 | 444,536 |
| 2015-10-15 | $83.58 | $85.32 | $81.89 | $83.39 | $80.76 | 344,227 |
| 2015-10-14 | $83.80 | $85.92 | $83.24 | $83.41 | $80.78 | 318,786 |
| 2015-10-13 | $84.49 | $85.48 | $83.80 | $83.87 | $81.22 | 348,356 |
| 2015-10-12 | $85.60 | $86.00 | $84.25 | $84.66 | $81.99 | 305,136 |
| 2015-10-09 | $85.72 | $86.04 | $85.06 | $85.52 | $82.82 | 296,851 |
| 2015-10-08 | $85.14 | $85.94 | $84.51 | $85.39 | $82.70 | 632,211 |
| 2015-10-07 | $84.15 | $85.96 | $83.42 | $83.60 | $80.96 | 512,496 |
| 2015-10-06 | $84.98 | $85.22 | $83.62 | $84.03 | $81.38 | 510,928 |
| 2015-10-05 | $82.33 | $85.30 | $82.33 | $84.63 | $81.96 | 3,272,103 |
| 2015-10-02 | $79.40 | $81.63 | $79.40 | $81.51 | $78.94 | 629,652 |
| 2015-10-01 | $82.07 | $83.22 | $80.20 | $80.76 | $78.21 | 481,846 |
| 2015-09-30 | $82.08 | $82.52 | $80.37 | $81.60 | $79.02 | 571,919 |
| 2015-09-29 | $78.40 | $81.29 | $78.34 | $81.11 | $78.55 | 682,824 |
| 2015-09-28 | $81.49 | $82.29 | $78.29 | $78.40 | $75.93 | 1,012,312 |
| 2015-09-25 | $81.86 | $82.09 | $81.13 | $81.55 | $78.98 | 463,635 |
| 2015-09-24 | $80.15 | $81.43 | $79.54 | $81.04 | $78.48 | 583,754 |
| 2015-09-23 | $81.17 | $82.82 | $79.91 | $80.51 | $77.97 | 532,217 |
| 2015-09-22 | $82.48 | $82.79 | $80.89 | $81.14 | $78.58 | 524,291 |
| 2015-09-21 | $84.00 | $84.65 | $82.95 | $83.20 | $80.57 | 394,978 |
| 2015-09-18 | $84.14 | $85.11 | $83.40 | $83.55 | $80.91 | 1,118,195 |
| 2015-09-17 | $85.48 | $86.52 | $83.91 | $85.20 | $82.51 | 555,371 |
| 2015-09-16 | $84.87 | $85.81 | $84.55 | $85.30 | $82.61 | 342,142 |
| 2015-09-15 | $84.76 | $85.04 | $84.37 | $84.52 | $81.85 | 409,320 |
| 2015-09-14 | $84.71 | $85.29 | $83.91 | $84.34 | $81.68 | 486,942 |
| 2015-09-11 | $83.75 | $84.58 | $83.23 | $84.44 | $81.78 | 408,776 |
| 2015-09-10 | $83.35 | $84.76 | $83.17 | $83.27 | $80.64 | 412,719 |
| 2015-09-09 | $86.58 | $86.58 | $83.96 | $84.05 | $81.40 | 584,343 |
| 2015-09-08 | $85.32 | $85.85 | $84.53 | $85.32 | $82.63 | 367,074 |
| 2015-09-04 | $84.66 | $85.39 | $84.11 | $84.38 | $81.72 | 389,373 |
| 2015-09-03 | $85.83 | $86.94 | $85.31 | $85.49 | $82.79 | 451,010 |