Essent Group Ltd (ESNT) Exchange: NYSE
Data as of April 19, 2024
$53.28 ($-0.38) -0.71%
Essent Group Ltd - Daily Information
Click for more stock information on Essent Group Ltd.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $53.95 |
| Previous Close | $53.28 |
| High | $54.21 |
| Low | $52.84 |
| Adjusted Open | $53.95 |
| Previous Adjusted Close | $53.28 |
| Adjusted High | $54.21 |
| Adjusted Low | $52.84 |
About Essent Group Ltd (ESNT)
Essent Group Ltd is a publicly traded company located in Radnor, Pennsylvania. It is a financial services company that specializes in providing private mortgage insurance, reinsurance, and services related to home mortgages in the United States. The company was founded in November 2010 and is a provider of private mortgage insurance, reinsurance and related services to financial institutions in the United States, Puerto Rico, and the District of Columbia. It went public in May 2013 and its estimated market cap is $3.3B. Since its inception, it has seen tremendous success through strategic acquisitions, organic growth initiatives, and customer loyalty. Its reinsurance division, Essent Reinsurance Ltd., has been especially profitable, providing a significant source of income to the company. Essent Group Ltd is also serving diverse geographic markets, from the high growth Texas and California markets to more mature markets such as New York and New Jersey. In 2020, the company reported net income of $299 million, up from $262 million in 2019, and net premiums written had increased 54% since 2018.
Invest in Essent Group Ltd (ESNT)
Historical Stock Data for Essent Group Ltd (ESNT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $53.95 | $54.21 | $52.84 | $53.28 | $53.28 | 347,779 |
| 2024-04-12 | $53.47 | $53.90 | $53.33 | $53.66 | $53.66 | 334,561 |
| 2024-04-11 | $54.11 | $54.28 | $53.72 | $54.03 | $54.03 | 536,749 |
| 2024-04-10 | $55.37 | $55.37 | $53.57 | $54.09 | $54.09 | 556,720 |
| 2024-04-09 | $56.86 | $57.05 | $56.17 | $56.22 | $56.22 | 393,320 |
| 2024-04-08 | $56.99 | $57.18 | $56.68 | $56.81 | $56.81 | 304,984 |
| 2024-04-05 | $56.79 | $57.30 | $56.48 | $56.73 | $56.73 | 349,433 |
| 2024-04-04 | $58.88 | $58.88 | $56.33 | $56.45 | $56.45 | 482,069 |
| 2024-04-03 | $57.80 | $58.73 | $57.33 | $58.18 | $58.18 | 559,555 |
| 2024-04-02 | $58.38 | $59.09 | $58.00 | $58.54 | $58.54 | 529,614 |
| 2024-04-01 | $59.37 | $59.51 | $58.53 | $58.87 | $58.87 | 433,287 |
| 2024-03-28 | $59.13 | $59.90 | $59.13 | $59.51 | $59.51 | 457,552 |
| 2024-03-27 | $57.72 | $59.10 | $57.72 | $59.04 | $59.04 | 433,924 |
| 2024-03-26 | $58.31 | $58.42 | $57.45 | $57.59 | $57.59 | 556,713 |
| 2024-03-25 | $57.50 | $58.56 | $57.50 | $57.95 | $57.95 | 354,047 |
| 2024-03-22 | $58.42 | $58.60 | $57.50 | $57.70 | $57.70 | 454,520 |
| 2024-03-21 | $58.21 | $58.67 | $57.78 | $58.47 | $58.47 | 689,984 |
| 2024-03-20 | $55.78 | $58.55 | $55.71 | $58.03 | $58.03 | 689,249 |
| 2024-03-19 | $54.48 | $55.89 | $54.48 | $55.86 | $55.86 | 646,320 |
| 2024-03-18 | $55.17 | $55.54 | $54.38 | $54.42 | $54.42 | 418,332 |
| 2024-03-15 | $55.01 | $55.88 | $54.85 | $55.33 | $55.33 | 2,099,526 |
| 2024-03-14 | $55.75 | $56.28 | $54.97 | $55.32 | $55.32 | 431,165 |
| 2024-03-13 | $55.62 | $56.36 | $55.54 | $55.88 | $55.88 | 563,878 |
| 2024-03-12 | $55.20 | $55.98 | $55.13 | $55.66 | $55.66 | 459,423 |
| 2024-03-11 | $53.66 | $55.73 | $53.66 | $55.65 | $55.65 | 629,822 |
| 2024-03-08 | $54.41 | $54.94 | $53.88 | $53.96 | $53.96 | 401,888 |
| 2024-03-07 | $54.25 | $54.86 | $53.77 | $53.97 | $53.97 | 469,682 |
| 2024-03-06 | $53.83 | $54.54 | $53.54 | $53.84 | $53.84 | 489,572 |
| 2024-03-05 | $53.42 | $54.12 | $53.17 | $53.67 | $53.67 | 474,410 |
| 2024-03-04 | $53.62 | $54.63 | $53.42 | $53.55 | $53.55 | 390,580 |
| 2024-03-01 | $53.46 | $53.69 | $53.23 | $53.57 | $53.57 | 403,996 |
| 2024-02-29 | $53.98 | $53.98 | $52.88 | $53.57 | $53.57 | 558,184 |
| 2024-02-28 | $52.31 | $53.82 | $52.31 | $53.39 | $53.39 | 494,531 |
| 2024-02-27 | $52.49 | $52.73 | $52.16 | $52.58 | $52.58 | 310,247 |
| 2024-02-26 | $52.45 | $52.90 | $52.28 | $52.31 | $52.31 | 349,490 |
| 2024-02-23 | $52.31 | $53.44 | $52.31 | $52.88 | $52.88 | 349,625 |
| 2024-02-22 | $52.68 | $52.82 | $51.99 | $52.31 | $52.31 | 529,552 |
| 2024-02-21 | $52.12 | $52.84 | $51.93 | $52.69 | $52.69 | 451,102 |
| 2024-02-20 | $51.83 | $52.29 | $51.69 | $51.94 | $51.94 | 569,092 |
| 2024-02-16 | $53.28 | $53.41 | $52.33 | $52.36 | $52.36 | 748,282 |
| 2024-02-15 | $52.60 | $53.51 | $52.34 | $53.47 | $53.47 | 730,040 |
| 2024-02-14 | $52.25 | $52.33 | $51.43 | $52.20 | $52.20 | 758,242 |
| 2024-02-13 | $52.11 | $52.88 | $51.32 | $51.73 | $51.73 | 876,612 |
| 2024-02-12 | $52.17 | $53.42 | $52.16 | $53.06 | $53.06 | 972,243 |
| 2024-02-09 | $54.62 | $54.62 | $50.66 | $51.75 | $51.75 | 1,089,772 |
| 2024-02-08 | $52.97 | $53.19 | $52.05 | $52.91 | $52.91 | 711,005 |
| 2024-02-07 | $53.93 | $53.93 | $53.02 | $53.14 | $53.14 | 516,524 |
| 2024-02-06 | $53.54 | $54.33 | $53.54 | $53.87 | $53.87 | 567,517 |
| 2024-02-05 | $54.27 | $54.27 | $53.07 | $53.55 | $53.55 | 350,662 |
| 2024-02-02 | $54.72 | $55.31 | $54.68 | $54.71 | $54.71 | 464,449 |
| 2024-02-01 | $55.16 | $55.30 | $54.16 | $55.13 | $55.13 | 485,717 |
| 2024-01-31 | $56.21 | $56.45 | $55.09 | $55.16 | $55.16 | 511,279 |
| 2024-01-30 | $55.52 | $56.30 | $55.52 | $56.21 | $56.21 | 311,784 |
| 2024-01-29 | $55.42 | $55.75 | $55.23 | $55.65 | $55.65 | 378,533 |
| 2024-01-26 | $55.56 | $55.78 | $55.23 | $55.60 | $55.60 | 333,339 |
| 2024-01-25 | $55.63 | $55.76 | $54.67 | $55.28 | $55.28 | 387,281 |
| 2024-01-24 | $55.06 | $55.54 | $54.84 | $55.04 | $55.04 | 316,208 |
| 2024-01-23 | $55.32 | $55.56 | $54.54 | $54.60 | $54.60 | 549,102 |
| 2024-01-22 | $55.72 | $55.99 | $55.01 | $55.18 | $55.18 | 579,545 |
| 2024-01-19 | $53.76 | $55.22 | $53.53 | $55.21 | $55.21 | 767,304 |
| 2024-01-18 | $52.96 | $53.49 | $52.61 | $53.48 | $53.48 | 376,040 |
| 2024-01-17 | $52.27 | $52.96 | $52.26 | $52.79 | $52.79 | 400,880 |
| 2024-01-16 | $53.28 | $53.65 | $52.60 | $52.79 | $52.79 | 402,830 |
| 2024-01-12 | $53.50 | $53.76 | $53.06 | $53.56 | $53.56 | 392,440 |
| 2024-01-11 | $52.95 | $53.19 | $52.06 | $52.85 | $52.85 | 500,021 |
| 2024-01-10 | $52.47 | $53.17 | $52.47 | $53.12 | $53.12 | 384,611 |
| 2024-01-09 | $52.71 | $52.75 | $51.93 | $52.50 | $52.50 | 494,348 |
| 2024-01-08 | $53.07 | $53.45 | $52.84 | $53.38 | $53.38 | 418,039 |
| 2024-01-05 | $53.03 | $53.91 | $52.77 | $52.85 | $52.85 | 505,645 |
| 2024-01-04 | $52.91 | $53.27 | $52.71 | $53.15 | $53.15 | 572,633 |
| 2024-01-03 | $52.39 | $53.12 | $51.99 | $52.66 | $52.66 | 603,670 |
| 2024-01-02 | $52.53 | $52.96 | $52.23 | $52.90 | $52.90 | 356,190 |
| 2023-12-29 | $53.42 | $53.42 | $52.74 | $52.74 | $52.74 | 367,614 |
| 2023-12-28 | $53.14 | $53.66 | $52.95 | $53.33 | $53.33 | 244,001 |
| 2023-12-27 | $53.22 | $53.50 | $53.14 | $53.24 | $53.24 | 249,978 |
| 2023-12-26 | $53.36 | $53.63 | $53.10 | $53.28 | $53.28 | 248,523 |
| 2023-12-22 | $53.03 | $53.39 | $52.99 | $53.20 | $53.20 | 356,410 |
| 2023-12-21 | $52.23 | $52.87 | $51.93 | $52.78 | $52.78 | 496,770 |
| 2023-12-20 | $52.11 | $52.99 | $51.89 | $51.99 | $51.99 | 651,538 |
| 2023-12-19 | $51.31 | $52.45 | $51.10 | $52.10 | $52.10 | 545,347 |
| 2023-12-18 | $51.09 | $51.61 | $50.83 | $51.16 | $51.16 | 456,831 |
| 2023-12-15 | $52.47 | $52.47 | $50.83 | $50.90 | $50.90 | 1,808,730 |
| 2023-12-14 | $52.48 | $52.77 | $51.86 | $52.40 | $52.40 | 603,064 |
| 2023-12-13 | $50.47 | $51.75 | $50.37 | $51.71 | $51.71 | 651,621 |
| 2023-12-12 | $49.87 | $50.61 | $49.67 | $50.19 | $50.19 | 338,657 |
| 2023-12-11 | $49.41 | $50.18 | $49.41 | $49.97 | $49.97 | 354,315 |
| 2023-12-08 | $48.86 | $49.72 | $48.73 | $49.46 | $49.46 | 398,178 |
| 2023-12-07 | $48.39 | $48.88 | $48.08 | $48.86 | $48.86 | 440,594 |
| 2023-12-06 | $48.74 | $49.27 | $48.08 | $48.17 | $48.17 | 396,345 |
| 2023-12-05 | $49.30 | $49.38 | $48.48 | $48.51 | $48.51 | 361,629 |
| 2023-12-04 | $48.99 | $49.63 | $48.99 | $49.38 | $49.38 | 408,446 |
| 2023-12-01 | $48.21 | $49.16 | $48.00 | $49.05 | $49.05 | 505,528 |
| 2023-11-30 | $47.82 | $48.46 | $47.56 | $48.34 | $48.34 | 479,333 |
| 2023-11-29 | $48.06 | $48.43 | $47.98 | $48.01 | $47.76 | 402,616 |
| 2023-11-28 | $48.26 | $48.26 | $47.66 | $47.77 | $47.52 | 354,984 |
| 2023-11-27 | $48.10 | $48.38 | $48.07 | $48.29 | $48.04 | 301,203 |
| 2023-11-24 | $48.34 | $48.54 | $48.20 | $48.40 | $48.15 | 90,490 |
| 2023-11-22 | $48.17 | $48.50 | $47.93 | $48.24 | $47.99 | 283,596 |
| 2023-11-21 | $48.56 | $48.67 | $47.72 | $47.76 | $47.51 | 361,943 |
| 2023-11-20 | $48.36 | $48.79 | $48.12 | $48.77 | $48.52 | 506,181 |
| 2023-11-17 | $47.92 | $48.42 | $47.92 | $48.39 | $48.14 | 501,799 |
| 2023-11-16 | $49.33 | $49.33 | $47.66 | $47.73 | $47.48 | 516,351 |
| 2023-11-15 | $49.36 | $49.86 | $49.15 | $49.18 | $48.93 | 554,890 |
| 2023-11-14 | $49.50 | $49.65 | $49.15 | $49.51 | $49.26 | 433,024 |
| 2023-11-13 | $48.21 | $48.67 | $48.07 | $48.25 | $48.00 | 227,207 |
| 2023-11-10 | $47.91 | $48.63 | $47.91 | $48.42 | $48.17 | 308,554 |
| 2023-11-09 | $48.26 | $48.32 | $47.69 | $47.81 | $47.56 | 303,471 |
| 2023-11-08 | $48.56 | $48.73 | $48.00 | $48.03 | $47.78 | 333,993 |
| 2023-11-07 | $49.22 | $49.22 | $48.34 | $48.65 | $48.40 | 315,132 |
| 2023-11-06 | $48.97 | $49.23 | $48.48 | $49.21 | $48.96 | 341,244 |
| 2023-11-03 | $49.29 | $49.30 | $48.34 | $49.06 | $49.06 | 376,113 |
| 2023-11-02 | $48.10 | $48.95 | $47.37 | $48.07 | $48.07 | 558,934 |
| 2023-11-01 | $47.24 | $47.82 | $46.93 | $47.79 | $47.79 | 424,677 |
| 2023-10-31 | $46.29 | $47.47 | $46.29 | $47.24 | $47.24 | 855,964 |
| 2023-10-30 | $46.58 | $46.60 | $46.08 | $46.30 | $46.30 | 748,212 |
| 2023-10-27 | $46.36 | $46.49 | $45.63 | $46.03 | $46.03 | 507,361 |
| 2023-10-26 | $46.59 | $47.12 | $46.37 | $46.43 | $46.43 | 526,912 |
| 2023-10-25 | $46.25 | $46.73 | $46.25 | $46.45 | $46.45 | 335,991 |
| 2023-10-24 | $47.07 | $47.42 | $46.44 | $46.70 | $46.70 | 291,726 |
| 2023-10-23 | $46.78 | $47.12 | $46.40 | $46.90 | $46.90 | 633,387 |
| 2023-10-20 | $47.42 | $47.56 | $46.57 | $46.93 | $46.93 | 568,861 |
| 2023-10-19 | $48.11 | $48.41 | $47.08 | $47.36 | $47.36 | 376,971 |
| 2023-10-18 | $48.95 | $49.27 | $48.33 | $48.43 | $48.43 | 352,318 |
| 2023-10-17 | $48.93 | $49.84 | $48.93 | $49.45 | $49.45 | 598,708 |
| 2023-10-16 | $48.40 | $49.23 | $48.26 | $49.10 | $49.10 | 488,167 |
| 2023-10-13 | $48.71 | $48.98 | $47.49 | $47.86 | $47.86 | 381,535 |
| 2023-10-12 | $48.82 | $48.82 | $47.84 | $48.55 | $48.55 | 405,649 |
| 2023-10-11 | $48.09 | $48.72 | $48.09 | $48.71 | $48.71 | 299,867 |
| 2023-10-10 | $47.84 | $48.46 | $47.84 | $48.10 | $48.10 | 334,647 |
| 2023-10-09 | $47.18 | $48.06 | $47.18 | $47.68 | $47.68 | 244,849 |
| 2023-10-06 | $47.32 | $48.12 | $47.32 | $47.54 | $47.54 | 726,724 |
| 2023-10-05 | $46.89 | $47.67 | $46.89 | $47.51 | $47.51 | 682,185 |
| 2023-10-04 | $46.30 | $47.18 | $46.22 | $46.97 | $46.97 | 453,543 |
| 2023-10-03 | $46.67 | $46.80 | $45.80 | $46.34 | $46.34 | 474,160 |
| 2023-10-02 | $47.31 | $47.54 | $46.78 | $46.89 | $46.89 | 535,349 |
| 2023-09-29 | $48.19 | $48.38 | $47.17 | $47.29 | $47.29 | 684,126 |
| 2023-09-28 | $47.92 | $48.65 | $47.82 | $48.32 | $48.32 | 334,656 |
| 2023-09-27 | $48.38 | $48.38 | $47.60 | $47.86 | $47.86 | 317,642 |
| 2023-09-26 | $48.40 | $48.65 | $47.89 | $48.12 | $48.12 | 334,957 |
| 2023-09-25 | $48.14 | $48.92 | $48.14 | $48.69 | $48.69 | 274,586 |
| 2023-09-22 | $48.44 | $48.87 | $48.38 | $48.39 | $48.39 | 492,328 |
| 2023-09-21 | $48.96 | $49.02 | $48.50 | $48.53 | $48.53 | 421,558 |
| 2023-09-20 | $49.99 | $50.17 | $49.18 | $49.19 | $49.19 | 453,746 |
| 2023-09-19 | $50.06 | $50.27 | $49.72 | $49.76 | $49.76 | 393,882 |
| 2023-09-18 | $49.63 | $50.25 | $49.50 | $50.07 | $50.07 | 421,389 |
| 2023-09-15 | $48.91 | $49.33 | $48.88 | $49.32 | $49.32 | 1,141,015 |
| 2023-09-14 | $49.37 | $49.77 | $49.00 | $49.25 | $49.25 | 483,384 |
| 2023-09-13 | $49.95 | $50.10 | $48.76 | $48.94 | $48.94 | 487,440 |
| 2023-09-12 | $49.62 | $50.00 | $49.59 | $49.72 | $49.72 | 298,670 |
| 2023-09-11 | $49.91 | $50.04 | $49.44 | $49.55 | $49.55 | 344,802 |
| 2023-09-08 | $49.25 | $49.90 | $49.19 | $49.63 | $49.63 | 311,725 |
| 2023-09-07 | $49.64 | $49.90 | $49.27 | $49.47 | $49.47 | 417,558 |
| 2023-09-06 | $49.35 | $49.71 | $49.24 | $49.50 | $49.50 | 495,593 |
| 2023-09-05 | $50.41 | $50.43 | $48.75 | $49.30 | $49.30 | 601,390 |
| 2023-09-01 | $50.50 | $51.04 | $50.50 | $50.76 | $50.76 | 290,434 |
| 2023-08-31 | $50.28 | $50.67 | $50.06 | $50.22 | $50.22 | 546,212 |
| 2023-08-30 | $50.48 | $50.98 | $50.48 | $50.59 | $50.59 | 301,172 |
| 2023-08-29 | $50.50 | $50.77 | $50.13 | $50.68 | $50.68 | 323,441 |
| 2023-08-28 | $50.43 | $51.04 | $50.34 | $50.39 | $50.39 | 304,881 |
| 2023-08-25 | $50.55 | $51.04 | $50.16 | $50.57 | $50.57 | 272,303 |
| 2023-08-24 | $49.98 | $50.82 | $49.98 | $50.42 | $50.42 | 307,738 |
| 2023-08-23 | $49.80 | $50.16 | $49.50 | $50.13 | $50.13 | 258,527 |
| 2023-08-22 | $50.22 | $50.23 | $49.56 | $49.61 | $49.61 | 282,409 |
| 2023-08-21 | $50.32 | $50.54 | $49.84 | $50.01 | $50.01 | 340,356 |
| 2023-08-18 | $49.87 | $50.61 | $49.87 | $50.34 | $50.34 | 561,455 |
| 2023-08-17 | $50.73 | $50.80 | $50.16 | $50.35 | $50.35 | 323,226 |
| 2023-08-16 | $51.63 | $52.07 | $50.55 | $50.58 | $50.58 | 315,940 |
| 2023-08-15 | $51.96 | $52.36 | $51.60 | $51.62 | $51.62 | 360,707 |
| 2023-08-14 | $52.06 | $52.53 | $51.95 | $52.44 | $52.44 | 257,027 |
| 2023-08-11 | $51.78 | $52.50 | $51.78 | $52.35 | $52.35 | 240,440 |
| 2023-08-10 | $52.87 | $53.29 | $51.91 | $52.08 | $52.08 | 317,939 |
| 2023-08-09 | $52.79 | $53.23 | $52.58 | $52.68 | $52.68 | 359,294 |
| 2023-08-08 | $52.74 | $52.94 | $52.39 | $52.92 | $52.92 | 427,705 |
| 2023-08-07 | $53.26 | $53.66 | $52.60 | $53.21 | $53.21 | 422,372 |
| 2023-08-04 | $51.68 | $53.63 | $50.47 | $52.76 | $52.76 | 808,262 |
| 2023-08-03 | $50.36 | $51.34 | $50.36 | $51.13 | $51.13 | 1,019,743 |
| 2023-08-02 | $49.39 | $51.05 | $49.37 | $50.66 | $50.66 | 705,500 |
| 2023-08-01 | $49.38 | $49.70 | $49.19 | $49.65 | $49.65 | 285,152 |
| 2023-07-31 | $49.70 | $49.97 | $49.35 | $49.60 | $49.60 | 400,078 |
| 2023-07-28 | $50.25 | $50.25 | $49.44 | $49.74 | $49.74 | 411,643 |
| 2023-07-27 | $50.29 | $50.37 | $49.50 | $49.77 | $49.77 | 367,301 |
| 2023-07-26 | $49.51 | $50.13 | $49.51 | $49.96 | $49.96 | 364,317 |
| 2023-07-25 | $49.60 | $50.12 | $49.46 | $49.51 | $49.51 | 416,658 |
| 2023-07-24 | $49.11 | $49.64 | $49.01 | $49.61 | $49.61 | 489,900 |
| 2023-07-21 | $49.71 | $49.83 | $49.09 | $49.20 | $49.20 | 580,447 |
| 2023-07-20 | $49.37 | $49.47 | $49.01 | $49.45 | $49.45 | 661,294 |
| 2023-07-19 | $49.09 | $49.36 | $48.89 | $49.25 | $49.25 | 474,670 |
| 2023-07-18 | $48.82 | $49.19 | $48.74 | $49.00 | $49.00 | 267,605 |
| 2023-07-17 | $47.66 | $48.82 | $47.60 | $48.60 | $48.60 | 557,892 |
| 2023-07-14 | $47.97 | $47.97 | $47.32 | $47.85 | $47.85 | 331,180 |
| 2023-07-13 | $47.63 | $47.95 | $47.56 | $47.90 | $47.90 | 431,574 |
| 2023-07-12 | $47.74 | $47.75 | $47.38 | $47.59 | $47.59 | 393,799 |
| 2023-07-11 | $46.69 | $47.00 | $46.66 | $46.90 | $46.90 | 361,616 |
| 2023-07-10 | $45.80 | $46.68 | $45.76 | $46.40 | $46.40 | 337,907 |
| 2023-07-07 | $45.67 | $46.40 | $45.67 | $46.07 | $46.07 | 589,859 |
| 2023-07-06 | $45.73 | $45.83 | $44.96 | $45.57 | $45.57 | 580,278 |
| 2023-07-05 | $46.93 | $47.00 | $46.31 | $46.31 | $46.31 | 321,446 |
| 2023-07-03 | $46.55 | $47.45 | $46.55 | $47.29 | $47.29 | 203,930 |
| 2023-06-30 | $47.00 | $47.37 | $46.66 | $46.80 | $46.80 | 483,584 |
| 2023-06-29 | $46.15 | $46.77 | $45.95 | $46.68 | $46.68 | 349,204 |
| 2023-06-28 | $45.42 | $46.08 | $45.01 | $46.07 | $46.07 | 653,401 |
| 2023-06-27 | $44.51 | $45.23 | $44.49 | $45.13 | $45.13 | 437,304 |
| 2023-06-26 | $44.34 | $45.10 | $44.34 | $44.39 | $44.39 | 382,424 |
| 2023-06-23 | $44.21 | $45.02 | $44.21 | $44.42 | $44.42 | 1,133,031 |
| 2023-06-22 | $44.75 | $44.95 | $44.46 | $44.74 | $44.74 | 387,919 |
| 2023-06-21 | $44.95 | $45.12 | $44.69 | $44.75 | $44.75 | 387,390 |
| 2023-06-20 | $45.19 | $45.39 | $44.87 | $45.16 | $45.16 | 368,355 |
| 2023-06-16 | $45.93 | $46.03 | $44.93 | $45.17 | $45.17 | 1,219,271 |
| 2023-06-15 | $44.90 | $45.53 | $44.83 | $45.51 | $45.51 | 451,892 |
| 2023-06-14 | $45.77 | $46.08 | $44.90 | $45.10 | $45.10 | 556,534 |
| 2023-06-13 | $45.79 | $46.82 | $45.65 | $45.88 | $45.88 | 474,286 |
| 2023-06-12 | $46.41 | $46.80 | $46.24 | $46.34 | $46.34 | 416,659 |
| 2023-06-09 | $46.58 | $46.83 | $46.36 | $46.60 | $46.60 | 271,941 |
| 2023-06-08 | $47.11 | $47.30 | $46.60 | $46.72 | $46.72 | 369,492 |
| 2023-06-07 | $46.62 | $47.48 | $46.57 | $47.27 | $47.27 | 531,459 |
| 2023-06-06 | $45.11 | $46.46 | $44.93 | $46.32 | $46.32 | 450,957 |
| 2023-06-05 | $45.59 | $45.59 | $44.51 | $45.02 | $45.02 | 408,600 |
| 2023-06-02 | $45.50 | $46.46 | $45.49 | $46.18 | $46.18 | 390,325 |
| 2023-06-01 | $44.10 | $45.06 | $44.01 | $44.97 | $44.97 | 322,533 |
| 2023-05-31 | $44.68 | $45.04 | $43.87 | $44.17 | $44.17 | 670,762 |
| 2023-05-30 | $44.86 | $45.25 | $44.62 | $45.15 | $44.90 | 595,943 |
| 2023-05-26 | $43.66 | $45.28 | $43.66 | $44.64 | $44.64 | 423,206 |
| 2023-05-25 | $43.50 | $43.87 | $43.27 | $43.78 | $43.78 | 317,917 |
| 2023-05-24 | $43.72 | $43.99 | $43.50 | $43.54 | $43.54 | 448,986 |
| 2023-05-23 | $44.17 | $45.04 | $44.07 | $44.16 | $44.16 | 442,342 |
| 2023-05-22 | $44.97 | $45.03 | $44.40 | $44.47 | $44.47 | 351,021 |
| 2023-05-19 | $45.34 | $45.67 | $44.60 | $44.73 | $44.73 | 700,131 |
| 2023-05-18 | $44.44 | $45.31 | $44.44 | $45.17 | $45.17 | 363,742 |
| 2023-05-17 | $44.02 | $44.72 | $43.83 | $44.56 | $44.56 | 374,787 |
| 2023-05-16 | $44.02 | $44.25 | $43.61 | $43.62 | $43.62 | 406,903 |
| 2023-05-15 | $43.39 | $44.30 | $43.38 | $44.17 | $44.17 | 353,732 |
| 2023-05-12 | $43.82 | $43.85 | $43.22 | $43.28 | $43.28 | 363,809 |
| 2023-05-11 | $43.30 | $43.69 | $43.23 | $43.61 | $43.61 | 292,741 |
| 2023-05-10 | $43.99 | $43.99 | $43.12 | $43.60 | $43.60 | 417,936 |
| 2023-05-09 | $42.81 | $43.53 | $42.52 | $43.51 | $43.51 | 350,780 |
| 2023-05-08 | $43.02 | $43.37 | $42.46 | $43.07 | $43.07 | 305,641 |
| 2023-05-05 | $42.57 | $43.15 | $41.38 | $42.62 | $42.62 | 592,921 |
| 2023-05-04 | $41.32 | $41.46 | $40.33 | $41.03 | $41.03 | 419,290 |
| 2023-05-03 | $41.77 | $42.71 | $41.66 | $41.77 | $41.77 | 502,697 |
| 2023-05-02 | $42.22 | $42.22 | $40.62 | $41.54 | $41.54 | 574,825 |
| 2023-05-01 | $42.31 | $42.94 | $42.18 | $42.44 | $42.44 | 307,979 |
| 2023-04-28 | $41.50 | $42.63 | $41.40 | $42.47 | $42.47 | 356,080 |
| 2023-04-27 | $40.79 | $41.63 | $40.79 | $41.50 | $41.50 | 523,685 |
| 2023-04-26 | $40.73 | $41.28 | $40.57 | $40.68 | $40.68 | 316,449 |
| 2023-04-25 | $41.07 | $41.30 | $40.83 | $41.11 | $41.11 | 312,261 |
| 2023-04-24 | $41.72 | $41.84 | $41.41 | $41.56 | $41.56 | 207,396 |
| 2023-04-21 | $41.83 | $41.93 | $41.40 | $41.84 | $41.84 | 301,808 |
| 2023-04-20 | $41.80 | $42.01 | $41.56 | $41.83 | $41.83 | 283,610 |
| 2023-04-19 | $41.67 | $41.98 | $41.47 | $41.94 | $41.94 | 252,074 |
| 2023-04-18 | $41.84 | $41.90 | $41.50 | $41.74 | $41.74 | 252,402 |
| 2023-04-17 | $41.40 | $41.83 | $41.22 | $41.80 | $41.80 | 255,479 |
| 2023-04-14 | $41.74 | $41.87 | $41.28 | $41.69 | $41.69 | 327,315 |
| 2023-04-13 | $41.23 | $41.60 | $40.95 | $41.52 | $41.52 | 269,288 |
| 2023-04-12 | $41.18 | $41.49 | $40.85 | $41.20 | $41.20 | 312,655 |
| 2023-04-11 | $40.09 | $41.02 | $40.09 | $40.88 | $40.88 | 435,841 |
| 2023-04-10 | $39.66 | $39.94 | $39.43 | $39.77 | $39.77 | 386,670 |
| 2023-04-06 | $39.68 | $40.06 | $39.56 | $39.78 | $39.78 | 261,586 |
| 2023-04-05 | $38.84 | $39.64 | $38.84 | $39.55 | $39.55 | 373,723 |
| 2023-04-04 | $40.28 | $40.29 | $39.04 | $39.25 | $39.25 | 436,659 |
| 2023-04-03 | $40.05 | $40.42 | $39.74 | $40.19 | $40.19 | 446,504 |
| 2023-03-31 | $40.04 | $40.11 | $39.73 | $40.05 | $40.05 | 624,379 |
| 2023-03-30 | $40.13 | $40.28 | $39.59 | $39.69 | $39.69 | 335,798 |
| 2023-03-29 | $39.71 | $39.91 | $39.51 | $39.90 | $39.90 | 309,976 |
| 2023-03-28 | $39.26 | $39.56 | $38.96 | $39.42 | $39.42 | 354,290 |
| 2023-03-27 | $39.67 | $39.76 | $38.85 | $39.39 | $39.39 | 746,010 |
| 2023-03-24 | $37.32 | $39.00 | $37.32 | $38.96 | $38.96 | 676,596 |
| 2023-03-23 | $38.24 | $38.49 | $37.74 | $37.90 | $37.90 | 962,873 |
| 2023-03-22 | $38.71 | $39.27 | $38.23 | $38.24 | $38.24 | 742,880 |
| 2023-03-21 | $38.96 | $39.24 | $38.68 | $38.72 | $38.72 | 1,048,958 |
| 2023-03-20 | $37.45 | $38.37 | $37.39 | $37.88 | $37.88 | 807,245 |
| 2023-03-17 | $38.08 | $38.36 | $36.62 | $36.78 | $36.78 | 1,270,348 |
| 2023-03-16 | $36.95 | $39.21 | $36.53 | $38.65 | $38.65 | 545,791 |
| 2023-03-15 | $37.24 | $37.97 | $36.79 | $37.56 | $37.56 | 1,108,889 |
| 2023-03-14 | $39.85 | $40.15 | $38.09 | $38.35 | $38.35 | 905,522 |
| 2023-03-13 | $38.48 | $38.98 | $36.91 | $38.01 | $38.01 | 984,641 |
| 2023-03-10 | $40.77 | $41.02 | $39.34 | $39.83 | $39.83 | 771,158 |
| 2023-03-09 | $42.98 | $43.07 | $41.20 | $41.24 | $41.24 | 520,407 |
| 2023-03-08 | $43.62 | $43.78 | $43.15 | $43.43 | $43.17 | 661,985 |
| 2023-03-07 | $43.48 | $43.81 | $43.34 | $43.49 | $43.23 | 659,667 |
| 2023-03-06 | $43.85 | $44.66 | $43.49 | $43.67 | $43.41 | 557,464 |
| 2023-03-03 | $43.75 | $43.92 | $43.43 | $43.71 | $43.45 | 614,081 |
| 2023-03-02 | $42.74 | $43.59 | $42.74 | $43.45 | $43.19 | 495,643 |
| 2023-03-01 | $42.71 | $43.37 | $42.71 | $43.11 | $42.85 | 420,869 |
| 2023-02-28 | $42.89 | $43.42 | $42.89 | $42.95 | $42.69 | 622,084 |
| 2023-02-27 | $43.33 | $43.38 | $42.82 | $43.03 | $42.77 | 382,036 |
| 2023-02-24 | $42.42 | $42.92 | $42.30 | $42.89 | $42.63 | 339,950 |
| 2023-02-23 | $42.67 | $43.10 | $42.09 | $43.04 | $42.78 | 344,469 |
| 2023-02-22 | $42.25 | $42.79 | $42.13 | $42.47 | $42.21 | 572,452 |
| 2023-02-21 | $43.00 | $43.26 | $42.12 | $42.32 | $42.06 | 488,838 |
| 2023-02-17 | $43.65 | $43.65 | $43.14 | $43.50 | $43.24 | 564,966 |
| 2023-02-16 | $43.23 | $44.08 | $43.23 | $43.34 | $43.34 | 353,530 |
| 2023-02-15 | $43.31 | $43.80 | $43.28 | $43.75 | $43.75 | 345,551 |
| 2023-02-14 | $43.45 | $44.02 | $43.20 | $43.65 | $43.65 | 434,091 |
| 2023-02-13 | $42.44 | $43.58 | $42.44 | $43.47 | $43.47 | 541,269 |
| 2023-02-10 | $41.93 | $42.80 | $41.48 | $42.33 | $42.33 | 472,854 |
| 2023-02-09 | $43.34 | $43.44 | $42.38 | $42.43 | $42.43 | 403,444 |
| 2023-02-08 | $43.07 | $43.62 | $42.90 | $42.97 | $42.97 | 292,021 |
| 2023-02-07 | $42.51 | $43.62 | $42.39 | $43.51 | $43.51 | 503,492 |
| 2023-02-06 | $43.78 | $43.97 | $42.90 | $42.92 | $42.92 | 582,290 |
| 2023-02-03 | $44.03 | $44.66 | $43.79 | $44.18 | $44.18 | 450,166 |
| 2023-02-02 | $44.59 | $45.01 | $44.03 | $44.31 | $44.31 | 501,796 |
| 2023-02-01 | $43.78 | $44.69 | $43.45 | $44.29 | $44.29 | 521,014 |
| 2023-01-31 | $42.80 | $44.13 | $42.69 | $44.03 | $44.03 | 758,893 |
| 2023-01-30 | $42.69 | $43.13 | $42.49 | $42.67 | $42.67 | 943,571 |
| 2023-01-27 | $42.67 | $43.29 | $42.62 | $42.95 | $42.95 | 718,807 |
| 2023-01-26 | $41.43 | $42.74 | $41.39 | $42.67 | $42.67 | 550,661 |
| 2023-01-25 | $40.43 | $41.28 | $40.30 | $41.18 | $41.18 | 308,467 |
| 2023-01-24 | $40.76 | $41.14 | $40.58 | $40.65 | $40.65 | 260,634 |
| 2023-01-23 | $40.95 | $41.53 | $40.74 | $40.86 | $40.86 | 355,417 |
| 2023-01-20 | $40.45 | $40.93 | $40.08 | $40.92 | $40.92 | 337,294 |
| 2023-01-19 | $40.00 | $40.36 | $39.39 | $40.30 | $40.30 | 395,379 |
| 2023-01-18 | $40.00 | $41.27 | $39.95 | $40.18 | $40.18 | 354,145 |
| 2023-01-17 | $40.05 | $40.18 | $39.80 | $40.04 | $40.04 | 264,145 |
| 2023-01-13 | $39.74 | $40.33 | $39.63 | $40.03 | $40.03 | 288,294 |
| 2023-01-12 | $40.10 | $40.39 | $39.73 | $40.07 | $40.07 | 417,932 |
| 2023-01-11 | $39.24 | $40.00 | $39.22 | $39.87 | $39.87 | 406,023 |
| 2023-01-10 | $38.12 | $39.09 | $37.92 | $39.06 | $39.06 | 331,995 |
| 2023-01-09 | $38.67 | $39.16 | $38.25 | $38.29 | $38.29 | 329,384 |
| 2023-01-06 | $37.94 | $38.58 | $37.04 | $38.55 | $38.55 | 507,969 |
| 2023-01-05 | $38.87 | $39.05 | $38.45 | $38.56 | $38.56 | 360,944 |
| 2023-01-04 | $39.90 | $40.14 | $39.16 | $39.51 | $39.51 | 356,483 |
| 2023-01-03 | $39.26 | $39.76 | $39.04 | $39.49 | $39.49 | 312,383 |
| 2022-12-30 | $38.90 | $39.14 | $38.70 | $38.88 | $38.88 | 226,396 |
| 2022-12-29 | $38.81 | $39.42 | $38.60 | $39.24 | $39.24 | 211,237 |
| 2022-12-28 | $39.14 | $39.22 | $38.42 | $38.44 | $38.44 | 172,024 |
| 2022-12-27 | $39.05 | $39.15 | $38.77 | $39.00 | $39.00 | 180,743 |
| 2022-12-23 | $38.50 | $39.00 | $38.31 | $38.97 | $38.97 | 183,688 |
| 2022-12-22 | $39.17 | $39.17 | $37.97 | $38.61 | $38.61 | 318,334 |
| 2022-12-21 | $38.43 | $39.45 | $38.43 | $39.43 | $39.43 | 375,204 |
| 2022-12-20 | $37.59 | $38.10 | $37.45 | $37.99 | $37.99 | 408,150 |
| 2022-12-19 | $37.52 | $37.92 | $37.27 | $37.45 | $37.45 | 347,036 |
| 2022-12-16 | $37.71 | $38.06 | $37.22 | $37.56 | $37.56 | 1,165,279 |
| 2022-12-15 | $37.75 | $38.19 | $37.52 | $38.10 | $38.10 | 544,822 |
| 2022-12-14 | $38.36 | $38.77 | $37.82 | $38.13 | $38.13 | 541,938 |
| 2022-12-13 | $39.59 | $39.59 | $38.16 | $38.24 | $38.24 | 405,749 |
| 2022-12-12 | $37.81 | $38.31 | $37.34 | $38.22 | $38.22 | 428,360 |
| 2022-12-09 | $37.60 | $38.01 | $37.60 | $37.74 | $37.74 | 289,124 |
| 2022-12-08 | $37.93 | $38.18 | $37.68 | $37.78 | $37.78 | 476,384 |
| 2022-12-07 | $37.39 | $38.15 | $37.20 | $37.71 | $37.71 | 340,205 |
| 2022-12-06 | $37.91 | $38.09 | $37.14 | $37.55 | $37.55 | 341,349 |
| 2022-12-05 | $39.09 | $39.09 | $37.94 | $38.07 | $38.07 | 345,874 |
| 2022-12-02 | $39.51 | $39.97 | $39.34 | $39.59 | $39.59 | 381,561 |
| 2022-12-01 | $40.37 | $40.59 | $39.72 | $40.16 | $40.16 | 650,952 |
| 2022-11-30 | $38.72 | $40.12 | $38.18 | $40.09 | $40.09 | 608,544 |
| 2022-11-29 | $38.61 | $39.13 | $38.55 | $39.01 | $38.79 | 313,337 |
| 2022-11-28 | $39.46 | $39.80 | $38.75 | $38.87 | $38.65 | 507,008 |
| 2022-11-25 | $39.98 | $40.01 | $39.28 | $39.51 | $39.28 | 135,539 |
| 2022-11-23 | $39.24 | $40.05 | $39.24 | $39.82 | $39.82 | 509,790 |
| 2022-11-22 | $38.78 | $39.48 | $38.64 | $39.44 | $39.44 | 484,860 |
| 2022-11-21 | $38.37 | $38.68 | $38.16 | $38.42 | $38.42 | 414,498 |
| 2022-11-18 | $38.53 | $38.70 | $37.87 | $38.37 | $38.37 | 565,590 |
| 2022-11-17 | $37.41 | $37.98 | $37.10 | $37.96 | $37.96 | 515,701 |
| 2022-11-16 | $37.78 | $37.91 | $37.06 | $37.65 | $37.65 | 430,142 |
| 2022-11-15 | $38.73 | $38.76 | $37.64 | $38.08 | $38.08 | 371,531 |
| 2022-11-14 | $38.68 | $38.88 | $38.06 | $38.15 | $38.15 | 513,041 |
| 2022-11-11 | $39.74 | $40.13 | $38.82 | $38.88 | $38.88 | 364,476 |
| 2022-11-10 | $38.84 | $39.75 | $38.81 | $39.69 | $39.69 | 858,683 |
| 2022-11-09 | $37.82 | $37.96 | $37.16 | $37.32 | $37.32 | 408,175 |
| 2022-11-08 | $38.59 | $39.01 | $38.00 | $38.27 | $38.27 | 369,505 |
| 2022-11-07 | $38.05 | $38.89 | $38.00 | $38.61 | $38.61 | 558,476 |
| 2022-11-04 | $38.00 | $39.65 | $37.28 | $37.75 | $37.75 | 555,273 |
| 2022-11-03 | $38.16 | $38.71 | $38.01 | $38.25 | $38.25 | 337,833 |
| 2022-11-02 | $39.14 | $40.36 | $38.69 | $38.73 | $38.73 | 482,364 |
| 2022-11-01 | $39.85 | $39.97 | $39.13 | $39.47 | $39.47 | 362,810 |
| 2022-10-31 | $39.10 | $39.82 | $39.08 | $39.58 | $39.58 | 368,261 |
| 2022-10-28 | $38.97 | $39.40 | $38.71 | $39.30 | $39.30 | 346,883 |
| 2022-10-27 | $38.32 | $39.05 | $38.09 | $38.53 | $38.53 | 413,487 |
| 2022-10-26 | $38.08 | $38.67 | $37.87 | $38.05 | $38.05 | 480,406 |
| 2022-10-25 | $36.64 | $38.20 | $36.64 | $37.92 | $37.92 | 502,979 |
| 2022-10-24 | $36.52 | $37.32 | $36.46 | $36.75 | $36.75 | 377,261 |
| 2022-10-21 | $36.18 | $36.34 | $35.35 | $36.19 | $36.19 | 356,253 |
| 2022-10-20 | $36.41 | $36.80 | $35.66 | $35.81 | $35.81 | 399,825 |
| 2022-10-19 | $36.50 | $37.02 | $35.78 | $36.36 | $36.36 | 394,456 |
| 2022-10-18 | $37.66 | $37.94 | $36.40 | $37.08 | $37.08 | 641,620 |
| 2022-10-17 | $36.21 | $36.79 | $36.21 | $36.75 | $36.75 | 620,701 |
| 2022-10-14 | $36.70 | $36.93 | $35.38 | $35.54 | $35.54 | 500,197 |
| 2022-10-13 | $34.78 | $36.63 | $34.29 | $36.48 | $36.48 | 729,253 |
| 2022-10-12 | $35.56 | $35.60 | $34.79 | $35.19 | $35.19 | 430,847 |
| 2022-10-11 | $35.12 | $35.92 | $34.94 | $35.48 | $35.48 | 476,848 |
| 2022-10-10 | $36.10 | $36.20 | $35.07 | $35.21 | $35.21 | 462,697 |
| 2022-10-07 | $36.76 | $37.06 | $35.87 | $36.01 | $36.01 | 462,943 |
| 2022-10-06 | $37.24 | $37.52 | $36.94 | $37.32 | $37.32 | 334,761 |
| 2022-10-05 | $37.25 | $37.71 | $36.96 | $37.64 | $37.64 | 452,236 |
| 2022-10-04 | $36.44 | $38.02 | $36.44 | $38.02 | $38.02 | 577,389 |
| 2022-10-03 | $35.47 | $36.23 | $34.76 | $36.04 | $36.04 | 404,188 |
| 2022-09-30 | $35.48 | $35.67 | $34.77 | $34.87 | $34.87 | 696,024 |
| 2022-09-29 | $34.83 | $35.55 | $34.33 | $35.51 | $35.51 | 562,249 |
| 2022-09-28 | $34.95 | $35.52 | $34.66 | $35.28 | $35.28 | 1,305,724 |
| 2022-09-27 | $35.47 | $35.80 | $34.27 | $34.70 | $34.70 | 864,043 |
| 2022-09-26 | $35.66 | $36.21 | $34.99 | $35.06 | $35.06 | 743,894 |
| 2022-09-23 | $36.54 | $36.55 | $35.66 | $36.00 | $36.00 | 875,017 |
| 2022-09-22 | $38.06 | $38.06 | $36.80 | $36.94 | $36.94 | 539,493 |
| 2022-09-21 | $39.09 | $39.26 | $38.13 | $38.14 | $38.14 | 464,424 |
| 2022-09-20 | $38.88 | $39.10 | $38.39 | $38.86 | $38.86 | 391,731 |
| 2022-09-19 | $38.48 | $39.51 | $38.48 | $39.31 | $39.31 | 390,475 |
| 2022-09-16 | $38.73 | $39.13 | $38.33 | $38.91 | $38.91 | 1,139,427 |
| 2022-09-15 | $38.81 | $39.98 | $38.81 | $39.14 | $39.14 | 506,749 |
| 2022-09-14 | $39.63 | $39.63 | $38.67 | $39.07 | $39.07 | 434,316 |
| 2022-09-13 | $40.03 | $40.35 | $39.22 | $39.44 | $39.44 | 416,914 |
| 2022-09-12 | $40.83 | $41.23 | $40.59 | $40.97 | $40.97 | 491,715 |
| 2022-09-09 | $39.71 | $40.71 | $39.59 | $40.68 | $40.68 | 386,386 |
| 2022-09-08 | $38.82 | $39.62 | $38.58 | $39.60 | $39.60 | 397,083 |
| 2022-09-07 | $38.53 | $39.27 | $38.35 | $39.23 | $39.23 | 449,799 |
| 2022-09-06 | $38.95 | $38.95 | $38.00 | $38.50 | $38.50 | 497,949 |
| 2022-09-02 | $39.53 | $39.79 | $38.64 | $38.86 | $38.86 | 409,389 |
| 2022-09-01 | $39.70 | $39.70 | $38.82 | $39.08 | $39.08 | 313,678 |
| 2022-08-31 | $40.33 | $40.45 | $39.98 | $39.99 | $39.99 | 612,604 |
| 2022-08-30 | $40.74 | $40.83 | $40.15 | $40.55 | $40.33 | 373,970 |
| 2022-08-29 | $40.59 | $41.05 | $40.33 | $40.68 | $40.46 | 283,246 |
| 2022-08-26 | $42.25 | $42.25 | $40.90 | $40.93 | $40.71 | 358,587 |
| 2022-08-25 | $41.40 | $41.98 | $41.33 | $41.98 | $41.75 | 619,672 |
| 2022-08-24 | $41.94 | $42.01 | $41.41 | $41.41 | $41.18 | 323,144 |
| 2022-08-23 | $41.99 | $42.32 | $41.99 | $42.05 | $41.82 | 310,604 |
| 2022-08-22 | $42.63 | $42.63 | $41.92 | $42.09 | $41.86 | 512,217 |
| 2022-08-19 | $43.73 | $43.95 | $43.18 | $43.33 | $43.09 | 540,928 |
| 2022-08-18 | $43.86 | $44.23 | $43.69 | $44.10 | $43.86 | 432,308 |
| 2022-08-17 | $43.58 | $44.34 | $43.42 | $43.95 | $43.71 | 372,457 |
| 2022-08-16 | $43.73 | $44.32 | $43.09 | $44.24 | $44.00 | 423,836 |
| 2022-08-15 | $43.32 | $43.84 | $43.14 | $43.82 | $43.58 | 379,162 |
| 2022-08-12 | $43.32 | $43.76 | $43.08 | $43.74 | $43.50 | 306,479 |
| 2022-08-11 | $42.80 | $43.25 | $42.58 | $42.93 | $42.70 | 505,654 |
| 2022-08-10 | $42.73 | $43.06 | $42.52 | $42.78 | $42.55 | 509,221 |
| 2022-08-09 | $42.32 | $42.46 | $41.70 | $41.87 | $41.64 | 455,498 |
| 2022-08-08 | $43.18 | $43.43 | $42.48 | $42.69 | $42.46 | 415,225 |
| 2022-08-05 | $43.04 | $43.83 | $42.75 | $42.83 | $42.60 | 435,454 |
| 2022-08-04 | $42.40 | $42.72 | $42.08 | $42.59 | $42.36 | 309,887 |
| 2022-08-03 | $42.07 | $42.56 | $41.83 | $42.24 | $42.01 | 355,240 |
| 2022-08-02 | $42.00 | $42.29 | $41.57 | $41.59 | $41.36 | 343,867 |
| 2022-08-01 | $41.54 | $42.35 | $41.09 | $42.16 | $41.93 | 420,667 |
| 2022-07-29 | $41.66 | $41.98 | $41.32 | $41.76 | $41.53 | 322,723 |
| 2022-07-28 | $41.08 | $41.40 | $40.43 | $41.36 | $41.13 | 284,217 |
| 2022-07-27 | $40.75 | $41.02 | $40.28 | $40.88 | $40.66 | 355,787 |
| 2022-07-26 | $40.56 | $40.89 | $40.38 | $40.53 | $40.31 | 286,315 |
| 2022-07-25 | $40.20 | $40.94 | $40.09 | $40.93 | $40.71 | 321,283 |
| 2022-07-22 | $40.23 | $40.57 | $39.60 | $39.90 | $39.68 | 329,586 |
| 2022-07-21 | $39.64 | $40.09 | $39.11 | $40.09 | $39.87 | 384,186 |
| 2022-07-20 | $39.62 | $40.03 | $39.31 | $39.90 | $39.68 | 335,721 |
| 2022-07-19 | $38.90 | $39.81 | $38.68 | $39.60 | $39.38 | 421,856 |
| 2022-07-18 | $39.45 | $39.93 | $38.39 | $38.53 | $38.32 | 439,365 |
| 2022-07-15 | $39.32 | $39.59 | $38.55 | $39.34 | $39.12 | 412,873 |
| 2022-07-14 | $38.09 | $38.64 | $37.86 | $38.60 | $38.39 | 239,345 |
| 2022-07-13 | $38.59 | $39.17 | $38.22 | $38.97 | $38.76 | 348,675 |
| 2022-07-12 | $38.64 | $39.41 | $38.64 | $38.88 | $38.67 | 250,617 |
| 2022-07-11 | $38.60 | $39.24 | $38.60 | $38.81 | $38.60 | 317,135 |
| 2022-07-08 | $38.93 | $39.13 | $38.51 | $38.95 | $38.74 | 262,897 |
| 2022-07-07 | $38.76 | $39.29 | $38.76 | $38.82 | $38.61 | 290,158 |
| 2022-07-06 | $38.22 | $38.99 | $37.90 | $38.56 | $38.35 | 313,099 |
| 2022-07-05 | $38.46 | $38.82 | $37.77 | $38.65 | $38.44 | 438,804 |
| 2022-07-01 | $38.43 | $39.54 | $38.43 | $39.52 | $39.30 | 304,692 |
| 2022-06-30 | $38.55 | $39.53 | $38.24 | $38.90 | $38.69 | 470,211 |
| 2022-06-29 | $38.96 | $39.09 | $38.43 | $39.06 | $38.85 | 536,765 |
| 2022-06-28 | $39.79 | $39.97 | $39.05 | $39.09 | $38.88 | 466,770 |
| 2022-06-27 | $39.64 | $39.94 | $39.17 | $39.39 | $39.17 | 496,138 |
| 2022-06-24 | $38.20 | $39.44 | $38.03 | $39.35 | $39.13 | 1,580,909 |
| 2022-06-23 | $36.75 | $37.89 | $36.75 | $37.81 | $37.60 | 525,988 |
| 2022-06-22 | $36.40 | $36.99 | $36.28 | $36.79 | $36.59 | 414,041 |
| 2022-06-21 | $37.79 | $37.79 | $36.79 | $36.96 | $36.76 | 946,378 |
| 2022-06-17 | $36.06 | $37.07 | $35.70 | $36.93 | $36.73 | 1,445,146 |
| 2022-06-16 | $37.74 | $37.85 | $35.53 | $35.67 | $35.47 | 722,715 |
| 2022-06-15 | $39.53 | $39.61 | $37.99 | $38.59 | $38.38 | 694,088 |
| 2022-06-14 | $38.52 | $39.16 | $38.31 | $38.75 | $38.54 | 773,329 |
| 2022-06-13 | $39.96 | $40.01 | $38.54 | $38.84 | $38.63 | 525,050 |
| 2022-06-10 | $41.70 | $42.09 | $40.79 | $40.86 | $40.64 | 401,512 |
| 2022-06-09 | $42.72 | $43.25 | $42.54 | $42.55 | $42.32 | 357,623 |
| 2022-06-08 | $43.53 | $43.53 | $42.62 | $42.98 | $42.74 | 419,894 |
| 2022-06-07 | $42.60 | $43.81 | $42.60 | $43.76 | $43.52 | 393,097 |
| 2022-06-06 | $42.77 | $43.16 | $42.48 | $42.88 | $42.65 | 345,790 |
| 2022-06-03 | $42.39 | $42.81 | $42.03 | $42.32 | $42.09 | 340,271 |
| 2022-06-02 | $42.43 | $42.92 | $42.08 | $42.92 | $42.69 | 444,244 |
| 2022-06-01 | $42.98 | $42.98 | $41.70 | $42.36 | $42.13 | 532,652 |
| 2022-05-31 | $42.31 | $42.90 | $41.90 | $42.79 | $42.56 | 647,073 |
| 2022-05-27 | $42.23 | $42.75 | $41.99 | $42.73 | $42.29 | 327,066 |
| 2022-05-26 | $41.33 | $42.55 | $41.16 | $42.28 | $41.84 | 697,516 |
| 2022-05-25 | $40.18 | $41.27 | $40.18 | $41.01 | $40.59 | 511,762 |
| 2022-05-24 | $40.80 | $40.86 | $39.70 | $40.33 | $39.91 | 500,778 |
| 2022-05-23 | $41.21 | $41.66 | $40.64 | $40.99 | $40.57 | 614,733 |
| 2022-05-20 | $41.70 | $42.02 | $39.60 | $40.48 | $40.06 | 641,763 |
| 2022-05-19 | $40.47 | $41.83 | $40.45 | $41.35 | $40.92 | 999,864 |
| 2022-05-18 | $42.32 | $42.74 | $40.77 | $40.90 | $40.48 | 1,015,494 |
| 2022-05-17 | $41.21 | $42.61 | $41.02 | $42.59 | $42.15 | 1,116,151 |
| 2022-05-16 | $40.43 | $40.84 | $39.93 | $40.50 | $40.08 | 966,963 |
| 2022-05-13 | $40.78 | $41.16 | $40.34 | $40.67 | $40.25 | 1,016,840 |
| 2022-05-12 | $40.53 | $40.65 | $39.62 | $40.35 | $39.93 | 759,986 |
| 2022-05-11 | $41.27 | $41.77 | $40.44 | $40.49 | $40.07 | 799,795 |
| 2022-05-10 | $41.39 | $41.44 | $40.22 | $40.92 | $40.50 | 942,036 |
| 2022-05-09 | $41.74 | $42.22 | $41.09 | $41.15 | $40.72 | 1,132,292 |
| 2022-05-06 | $41.43 | $42.62 | $40.72 | $42.15 | $41.71 | 1,018,208 |
| 2022-05-05 | $42.55 | $42.81 | $40.87 | $41.43 | $41.00 | 540,079 |
| 2022-05-04 | $42.21 | $43.07 | $41.63 | $43.04 | $42.60 | 432,354 |
| 2022-05-03 | $41.07 | $42.31 | $40.83 | $42.11 | $41.68 | 425,597 |
| 2022-05-02 | $40.71 | $41.17 | $39.99 | $40.97 | $40.55 | 610,723 |
| 2022-04-29 | $41.20 | $41.83 | $40.38 | $40.53 | $40.11 | 429,990 |
| 2022-04-28 | $41.07 | $41.80 | $40.70 | $41.62 | $41.19 | 318,473 |
| 2022-04-27 | $40.42 | $41.06 | $40.27 | $40.55 | $40.13 | 347,588 |
| 2022-04-26 | $40.89 | $41.36 | $40.67 | $40.70 | $40.28 | 477,880 |
| 2022-04-25 | $40.98 | $41.54 | $40.12 | $41.54 | $41.11 | 661,513 |
| 2022-04-22 | $43.20 | $43.39 | $41.11 | $41.16 | $40.73 | 1,013,046 |
| 2022-04-21 | $44.27 | $44.49 | $43.49 | $43.53 | $43.08 | 910,745 |
| 2022-04-20 | $43.45 | $44.17 | $43.33 | $43.85 | $43.40 | 632,579 |
| 2022-04-19 | $42.18 | $43.04 | $42.18 | $42.96 | $42.52 | 661,713 |
| 2022-04-18 | $41.57 | $42.47 | $41.57 | $42.17 | $41.73 | 517,872 |
| 2022-04-14 | $41.12 | $41.74 | $40.91 | $41.69 | $41.26 | 497,236 |
| 2022-04-13 | $39.83 | $41.09 | $39.83 | $41.03 | $40.61 | 468,854 |
| 2022-04-12 | $40.66 | $41.25 | $39.99 | $40.12 | $39.71 | 636,105 |
| 2022-04-11 | $40.93 | $41.28 | $40.20 | $40.45 | $40.03 | 681,402 |
| 2022-04-08 | $40.13 | $40.54 | $39.67 | $40.25 | $39.83 | 675,671 |
| 2022-04-07 | $39.77 | $40.24 | $39.37 | $40.14 | $39.73 | 669,775 |
| 2022-04-06 | $40.60 | $40.89 | $39.63 | $39.90 | $39.49 | 1,511,099 |
| 2022-04-05 | $40.41 | $40.97 | $40.21 | $40.60 | $40.18 | 582,908 |
| 2022-04-04 | $40.59 | $40.65 | $39.90 | $40.55 | $40.13 | 544,049 |
| 2022-04-01 | $41.42 | $41.89 | $40.53 | $40.80 | $40.38 | 541,456 |
| 2022-03-31 | $41.94 | $42.45 | $41.19 | $41.21 | $40.78 | 434,392 |
| 2022-03-30 | $42.83 | $42.92 | $41.81 | $41.94 | $41.51 | 428,195 |
| 2022-03-29 | $43.05 | $43.24 | $42.13 | $42.81 | $42.37 | 576,915 |
| 2022-03-28 | $42.18 | $42.25 | $41.37 | $42.25 | $41.81 | 493,946 |
| 2022-03-25 | $41.90 | $42.44 | $41.90 | $42.29 | $41.85 | 479,359 |
| 2022-03-24 | $41.19 | $42.09 | $40.74 | $42.04 | $41.61 | 535,195 |
| 2022-03-23 | $41.85 | $42.08 | $40.88 | $40.96 | $40.54 | 419,537 |
| 2022-03-22 | $41.98 | $42.64 | $41.95 | $42.17 | $41.73 | 405,614 |
| 2022-03-21 | $41.61 | $42.13 | $41.40 | $41.53 | $41.10 | 593,354 |
| 2022-03-18 | $41.41 | $41.74 | $40.74 | $41.65 | $41.22 | 1,672,765 |
| 2022-03-17 | $41.77 | $41.78 | $41.07 | $41.42 | $40.99 | 909,211 |
| 2022-03-16 | $42.03 | $42.88 | $41.60 | $42.15 | $41.71 | 1,180,014 |
| 2022-03-15 | $42.11 | $42.60 | $41.01 | $41.84 | $41.41 | 970,104 |
| 2022-03-14 | $41.89 | $42.33 | $41.07 | $41.81 | $41.38 | 763,183 |
| 2022-03-11 | $41.03 | $41.61 | $40.76 | $40.83 | $40.41 | 470,753 |
| 2022-03-10 | $40.18 | $40.96 | $40.03 | $40.86 | $40.44 | 438,326 |
| 2022-03-09 | $40.71 | $41.56 | $40.56 | $40.99 | $40.57 | 571,864 |
| 2022-03-08 | $40.67 | $41.26 | $39.26 | $39.59 | $38.99 | 898,069 |
| 2022-03-07 | $42.31 | $42.31 | $40.37 | $40.38 | $39.77 | 586,071 |
| 2022-03-04 | $42.82 | $42.92 | $41.94 | $42.36 | $41.72 | 629,436 |
| 2022-03-03 | $44.38 | $44.64 | $43.36 | $43.70 | $43.04 | 415,007 |
| 2022-03-02 | $43.14 | $44.29 | $43.14 | $44.21 | $43.54 | 593,721 |
| 2022-03-01 | $43.93 | $44.15 | $42.20 | $42.64 | $41.99 | 1,186,653 |
| 2022-02-28 | $43.68 | $44.29 | $43.52 | $44.18 | $43.51 | 557,849 |
| 2022-02-25 | $43.30 | $44.49 | $43.29 | $44.41 | $43.74 | 456,972 |
| 2022-02-24 | $42.64 | $43.26 | $42.10 | $43.09 | $42.44 | 696,823 |
| 2022-02-23 | $44.74 | $45.06 | $43.60 | $43.75 | $43.09 | 444,176 |
| 2022-02-22 | $45.01 | $45.11 | $44.04 | $44.44 | $43.77 | 513,990 |
| 2022-02-18 | $44.65 | $45.47 | $44.53 | $45.01 | $44.33 | 875,809 |
| 2022-02-17 | $45.97 | $45.97 | $44.62 | $44.78 | $44.10 | 519,716 |
| 2022-02-16 | $46.65 | $46.81 | $46.15 | $46.67 | $45.96 | 543,958 |
| 2022-02-15 | $45.73 | $46.66 | $45.57 | $46.59 | $45.88 | 845,762 |
| 2022-02-14 | $45.61 | $46.11 | $45.01 | $45.40 | $44.71 | 772,862 |
| 2022-02-11 | $46.23 | $47.26 | $45.44 | $45.79 | $45.10 | 688,356 |
| 2022-02-10 | $45.63 | $46.90 | $45.40 | $45.62 | $44.93 | 875,424 |
| 2022-02-09 | $47.15 | $47.20 | $46.16 | $46.19 | $45.49 | 541,630 |
| 2022-02-08 | $46.32 | $47.11 | $46.06 | $46.91 | $46.20 | 715,820 |
| 2022-02-07 | $45.46 | $46.45 | $45.42 | $45.91 | $45.22 | 593,214 |
| 2022-02-04 | $44.83 | $45.93 | $44.63 | $45.63 | $44.94 | 492,902 |
| 2022-02-03 | $45.51 | $46.03 | $44.92 | $45.10 | $44.42 | 652,493 |
| 2022-02-02 | $45.86 | $46.03 | $45.22 | $45.61 | $44.92 | 675,624 |
| 2022-02-01 | $45.58 | $46.09 | $44.91 | $46.05 | $45.35 | 634,571 |
| 2022-01-31 | $44.07 | $45.66 | $43.90 | $45.64 | $44.95 | 1,038,296 |
| 2022-01-28 | $44.00 | $44.59 | $43.06 | $44.58 | $43.91 | 948,767 |
| 2022-01-27 | $45.75 | $46.01 | $43.36 | $43.89 | $43.23 | 908,401 |
| 2022-01-26 | $46.32 | $46.65 | $44.62 | $45.43 | $44.74 | 1,169,963 |
| 2022-01-25 | $44.97 | $46.03 | $44.04 | $45.72 | $45.03 | 1,936,908 |
| 2022-01-24 | $44.49 | $45.60 | $43.79 | $45.40 | $44.71 | 1,214,872 |
| 2022-01-21 | $46.07 | $46.72 | $44.82 | $44.97 | $44.29 | 802,287 |
| 2022-01-20 | $47.02 | $47.69 | $46.05 | $46.18 | $45.48 | 722,844 |
| 2022-01-19 | $48.40 | $48.62 | $46.62 | $46.80 | $46.09 | 1,057,936 |
| 2022-01-18 | $48.90 | $49.30 | $48.16 | $48.30 | $47.57 | 552,617 |
| 2022-01-14 | $48.88 | $49.40 | $48.69 | $49.34 | $48.59 | 722,000 |
| 2022-01-13 | $49.83 | $50.17 | $49.31 | $49.46 | $48.71 | 411,803 |
| 2022-01-12 | $49.34 | $50.00 | $49.08 | $49.49 | $48.74 | 674,126 |
| 2022-01-11 | $49.61 | $49.81 | $48.76 | $49.29 | $48.54 | 873,159 |
| 2022-01-10 | $48.39 | $49.40 | $48.00 | $49.30 | $48.55 | 1,012,188 |
| 2022-01-07 | $46.82 | $47.89 | $46.82 | $47.72 | $47.00 | 722,296 |
| 2022-01-06 | $45.83 | $47.01 | $45.83 | $46.79 | $46.08 | 867,855 |
| 2022-01-05 | $46.59 | $46.85 | $45.59 | $45.62 | $44.93 | 714,654 |
| 2022-01-04 | $46.00 | $46.66 | $45.90 | $46.25 | $45.55 | 637,017 |
| 2022-01-03 | $45.37 | $46.31 | $45.25 | $45.62 | $44.93 | 709,884 |
| 2021-12-31 | $45.59 | $45.90 | $45.36 | $45.53 | $44.84 | 420,703 |
| 2021-12-30 | $45.59 | $46.00 | $45.50 | $45.56 | $44.87 | 507,739 |
| 2021-12-29 | $45.22 | $45.62 | $44.89 | $45.49 | $44.80 | 439,629 |
| 2021-12-28 | $44.63 | $45.37 | $44.63 | $45.14 | $44.46 | 366,948 |
| 2021-12-27 | $44.52 | $44.93 | $44.15 | $44.93 | $44.25 | 342,887 |
| 2021-12-23 | $44.31 | $44.73 | $44.13 | $44.49 | $43.82 | 308,299 |
| 2021-12-22 | $43.16 | $44.06 | $43.16 | $44.06 | $43.39 | 391,634 |
| 2021-12-21 | $42.31 | $43.50 | $42.15 | $43.34 | $42.68 | 686,287 |
| 2021-12-20 | $43.53 | $43.53 | $41.34 | $41.93 | $41.30 | 786,371 |
| 2021-12-17 | $43.71 | $44.33 | $43.14 | $44.00 | $43.33 | 2,306,422 |
| 2021-12-16 | $44.74 | $44.84 | $43.71 | $43.95 | $43.28 | 977,361 |
| 2021-12-15 | $43.58 | $44.42 | $42.93 | $44.20 | $43.53 | 887,751 |
| 2021-12-14 | $44.10 | $44.86 | $43.52 | $43.63 | $42.97 | 518,137 |
| 2021-12-13 | $43.96 | $44.28 | $43.71 | $43.99 | $43.32 | 843,772 |
| 2021-12-10 | $44.20 | $44.20 | $43.27 | $43.55 | $42.89 | 487,311 |
| 2021-12-09 | $43.51 | $44.23 | $43.16 | $43.81 | $43.15 | 442,996 |
| 2021-12-08 | $44.16 | $44.59 | $43.76 | $44.14 | $43.47 | 469,242 |
| 2021-12-07 | $43.84 | $44.39 | $43.57 | $44.06 | $43.39 | 466,372 |
| 2021-12-06 | $43.35 | $44.08 | $42.91 | $43.38 | $42.72 | 672,881 |
| 2021-12-03 | $43.34 | $43.68 | $42.25 | $42.56 | $41.92 | 525,687 |
| 2021-12-02 | $42.16 | $43.55 | $42.10 | $43.33 | $42.67 | 718,132 |
| 2021-12-01 | $42.70 | $43.50 | $41.68 | $41.70 | $41.07 | 944,606 |
| 2021-11-30 | $41.51 | $42.02 | $41.13 | $41.58 | $40.95 | 693,606 |
| 2021-11-29 | $43.37 | $43.49 | $42.04 | $42.16 | $41.33 | 609,333 |
| 2021-11-26 | $44.22 | $44.57 | $42.25 | $42.86 | $42.02 | 492,148 |
| 2021-11-24 | $45.32 | $45.77 | $45.21 | $45.50 | $44.61 | 484,572 |
| 2021-11-23 | $45.29 | $45.76 | $44.99 | $45.46 | $44.57 | 709,160 |
| 2021-11-22 | $45.74 | $46.17 | $45.05 | $45.07 | $44.19 | 579,848 |
| 2021-11-19 | $44.55 | $45.76 | $44.54 | $45.35 | $44.46 | 909,530 |
| 2021-11-18 | $45.57 | $45.71 | $44.82 | $44.99 | $44.11 | 555,085 |
| 2021-11-17 | $45.81 | $46.20 | $45.02 | $45.56 | $44.67 | 647,413 |
| 2021-11-16 | $46.30 | $46.54 | $45.88 | $46.09 | $45.19 | 590,020 |
| 2021-11-15 | $46.61 | $46.73 | $46.10 | $46.35 | $45.44 | 846,184 |
| 2021-11-12 | $47.11 | $47.11 | $46.23 | $46.38 | $45.47 | 218,570 |
| 2021-11-11 | $47.05 | $47.52 | $46.89 | $46.99 | $46.07 | 329,502 |
| 2021-11-10 | $46.56 | $47.32 | $46.44 | $47.11 | $46.19 | 583,440 |
| 2021-11-09 | $47.70 | $47.70 | $46.44 | $46.49 | $45.58 | 416,725 |
| 2021-11-08 | $48.30 | $48.78 | $47.60 | $47.95 | $47.01 | 379,322 |
| 2021-11-05 | $49.70 | $49.70 | $47.99 | $48.17 | $47.23 | 559,913 |
| 2021-11-04 | $47.97 | $48.14 | $46.75 | $47.19 | $46.26 | 568,445 |
| 2021-11-03 | $48.96 | $49.05 | $47.73 | $47.83 | $46.89 | 701,575 |
| 2021-11-02 | $49.41 | $49.80 | $49.00 | $49.05 | $48.09 | 438,740 |
| 2021-11-01 | $48.25 | $49.54 | $48.03 | $49.37 | $48.40 | 342,553 |
| 2021-10-29 | $47.59 | $48.34 | $47.59 | $48.00 | $47.06 | 416,617 |
| 2021-10-28 | $48.38 | $48.44 | $47.41 | $47.65 | $46.72 | 504,869 |
| 2021-10-27 | $48.90 | $49.31 | $48.00 | $48.02 | $47.08 | 352,706 |
| 2021-10-26 | $49.56 | $49.92 | $49.22 | $49.22 | $48.25 | 256,731 |
| 2021-10-25 | $49.11 | $49.62 | $48.77 | $49.42 | $48.45 | 370,953 |
| 2021-10-22 | $49.51 | $49.93 | $48.99 | $49.03 | $48.07 | 281,218 |
| 2021-10-21 | $49.58 | $49.92 | $49.20 | $49.55 | $48.58 | 285,708 |
| 2021-10-20 | $48.83 | $49.79 | $48.78 | $49.71 | $48.74 | 528,930 |
| 2021-10-19 | $48.95 | $48.98 | $48.37 | $48.83 | $47.87 | 385,934 |
| 2021-10-18 | $48.94 | $49.33 | $48.62 | $48.77 | $47.81 | 495,319 |
| 2021-10-15 | $49.71 | $49.82 | $49.07 | $49.11 | $48.15 | 843,352 |
| 2021-10-14 | $48.01 | $49.08 | $47.99 | $48.96 | $48.00 | 579,276 |
| 2021-10-13 | $47.39 | $47.78 | $46.77 | $47.69 | $46.75 | 452,141 |
| 2021-10-12 | $46.30 | $47.28 | $46.16 | $47.23 | $46.30 | 544,491 |
| 2021-10-11 | $46.10 | $46.77 | $45.80 | $46.36 | $45.45 | 390,887 |
| 2021-10-08 | $45.51 | $46.34 | $45.39 | $45.91 | $45.01 | 457,381 |
| 2021-10-07 | $45.00 | $45.91 | $44.98 | $45.40 | $44.51 | 516,526 |
| 2021-10-06 | $44.60 | $44.72 | $43.99 | $44.70 | $43.82 | 390,712 |
| 2021-10-05 | $45.22 | $45.65 | $44.62 | $44.99 | $44.11 | 376,055 |
| 2021-10-04 | $45.50 | $46.06 | $44.88 | $45.04 | $44.16 | 357,113 |
| 2021-10-01 | $44.36 | $45.89 | $44.23 | $45.50 | $44.61 | 447,553 |
| 2021-09-30 | $45.07 | $45.16 | $44.01 | $44.01 | $43.15 | 447,322 |
| 2021-09-29 | $44.58 | $44.93 | $44.25 | $44.67 | $43.79 | 504,514 |
| 2021-09-28 | $45.67 | $45.69 | $44.47 | $44.49 | $43.62 | 556,049 |
| 2021-09-27 | $44.75 | $45.89 | $44.64 | $45.50 | $44.61 | 462,921 |
| 2021-09-24 | $44.65 | $44.98 | $44.34 | $44.42 | $43.55 | 325,325 |
| 2021-09-23 | $44.67 | $45.33 | $44.50 | $44.77 | $43.89 | 309,560 |
| 2021-09-22 | $43.87 | $44.61 | $43.81 | $44.20 | $43.33 | 287,534 |
| 2021-09-21 | $44.10 | $44.26 | $43.30 | $43.49 | $42.64 | 411,359 |
| 2021-09-20 | $43.34 | $44.00 | $42.74 | $43.82 | $42.96 | 619,416 |
| 2021-09-17 | $44.76 | $45.02 | $43.98 | $44.35 | $43.48 | 1,739,971 |
| 2021-09-16 | $44.73 | $45.17 | $44.38 | $44.54 | $43.67 | 440,206 |
| 2021-09-15 | $44.48 | $44.76 | $43.74 | $44.45 | $43.58 | 701,857 |
| 2021-09-14 | $45.96 | $45.96 | $44.48 | $44.56 | $43.69 | 636,930 |
| 2021-09-13 | $45.44 | $45.91 | $45.05 | $45.87 | $44.97 | 454,922 |
| 2021-09-10 | $46.43 | $46.43 | $45.04 | $45.08 | $44.20 | 404,786 |
| 2021-09-09 | $46.11 | $46.65 | $46.06 | $46.10 | $45.20 | 514,763 |
| 2021-09-08 | $46.05 | $46.51 | $45.93 | $46.16 | $45.25 | 430,365 |
| 2021-09-07 | $46.69 | $47.14 | $46.34 | $46.40 | $45.49 | 470,579 |
| 2021-09-03 | $46.95 | $47.04 | $46.49 | $46.86 | $45.94 | 388,852 |
| 2021-09-02 | $47.15 | $47.15 | $46.52 | $47.13 | $46.21 | 405,572 |
| 2021-09-01 | $47.28 | $47.36 | $46.50 | $46.92 | $46.00 | 383,720 |
| 2021-08-31 | $46.70 | $47.42 | $46.66 | $47.08 | $46.16 | 515,711 |
| 2021-08-30 | $47.82 | $47.82 | $46.78 | $46.81 | $45.72 | 275,732 |
| 2021-08-27 | $46.40 | $47.71 | $46.40 | $47.62 | $46.51 | 490,125 |
| 2021-08-26 | $47.05 | $47.29 | $46.43 | $46.46 | $45.38 | 340,495 |
| 2021-08-25 | $47.29 | $47.62 | $47.10 | $47.12 | $46.02 | 397,406 |
| 2021-08-24 | $46.89 | $47.57 | $46.89 | $47.26 | $46.16 | 256,324 |
| 2021-08-23 | $46.94 | $47.01 | $46.42 | $46.79 | $45.70 | 456,194 |
| 2021-08-20 | $45.69 | $46.75 | $45.53 | $46.71 | $45.62 | 455,246 |
| 2021-08-19 | $46.24 | $46.64 | $45.65 | $45.84 | $44.77 | 443,033 |
| 2021-08-18 | $46.53 | $47.60 | $46.30 | $46.88 | $45.79 | 1,129,426 |
| 2021-08-17 | $46.74 | $46.98 | $46.11 | $46.67 | $45.58 | 384,637 |
| 2021-08-16 | $47.13 | $47.72 | $46.69 | $47.33 | $46.22 | 376,573 |
| 2021-08-13 | $47.39 | $47.84 | $47.19 | $47.60 | $46.49 | 385,965 |
| 2021-08-12 | $48.12 | $48.12 | $46.87 | $47.48 | $46.37 | 856,861 |
| 2021-08-11 | $47.46 | $48.41 | $47.01 | $47.90 | $46.78 | 665,428 |
| 2021-08-10 | $47.06 | $47.71 | $46.64 | $47.42 | $46.31 | 455,941 |
| 2021-08-09 | $47.92 | $48.09 | $47.27 | $47.34 | $46.23 | 720,736 |
| 2021-08-06 | $47.50 | $48.23 | $46.92 | $47.90 | $46.78 | 892,950 |
| 2021-08-05 | $45.79 | $46.57 | $45.64 | $46.24 | $45.16 | 790,166 |
| 2021-08-04 | $44.73 | $45.86 | $44.51 | $45.33 | $44.27 | 763,056 |
| 2021-08-03 | $44.93 | $45.35 | $43.96 | $45.12 | $44.07 | 488,940 |
| 2021-08-02 | $45.59 | $46.44 | $44.87 | $44.99 | $43.94 | 1,085,248 |
| 2021-07-30 | $44.77 | $45.92 | $44.67 | $45.17 | $44.12 | 595,451 |
| 2021-07-29 | $44.79 | $45.40 | $44.42 | $45.04 | $43.99 | 424,242 |
| 2021-07-28 | $43.88 | $44.77 | $43.36 | $44.29 | $43.26 | 430,694 |
| 2021-07-27 | $43.15 | $43.83 | $42.96 | $43.52 | $42.50 | 364,098 |
| 2021-07-26 | $44.00 | $44.48 | $43.53 | $43.74 | $42.72 | 257,953 |
| 2021-07-23 | $43.69 | $43.96 | $43.49 | $43.75 | $42.73 | 307,872 |
| 2021-07-22 | $43.70 | $43.91 | $42.85 | $43.30 | $42.29 | 306,524 |
| 2021-07-21 | $43.88 | $44.87 | $43.88 | $44.01 | $42.98 | 456,407 |
| 2021-07-20 | $42.39 | $43.95 | $42.39 | $43.46 | $42.45 | 1,016,242 |
| 2021-07-19 | $42.89 | $43.51 | $42.13 | $42.44 | $41.45 | 651,584 |
| 2021-07-16 | $44.77 | $44.79 | $43.84 | $43.92 | $42.89 | 529,495 |
| 2021-07-15 | $43.69 | $44.79 | $43.51 | $44.40 | $43.36 | 443,808 |
| 2021-07-14 | $44.23 | $44.72 | $43.74 | $44.18 | $43.15 | 448,431 |
| 2021-07-13 | $44.36 | $44.63 | $43.86 | $43.92 | $42.89 | 751,986 |
| 2021-07-12 | $43.50 | $45.05 | $43.10 | $44.83 | $43.78 | 682,495 |
| 2021-07-09 | $43.85 | $44.04 | $43.55 | $43.92 | $42.89 | 452,677 |
| 2021-07-08 | $43.01 | $44.05 | $42.78 | $43.20 | $42.19 | 641,643 |
| 2021-07-07 | $44.00 | $44.63 | $43.62 | $43.74 | $42.72 | 413,045 |
| 2021-07-06 | $44.96 | $44.98 | $43.92 | $44.29 | $43.26 | 489,037 |
| 2021-07-02 | $46.02 | $46.02 | $45.10 | $45.34 | $44.28 | 441,725 |
| 2021-07-01 | $45.25 | $45.86 | $45.14 | $45.70 | $44.63 | 821,994 |
| 2021-06-30 | $45.07 | $45.46 | $44.89 | $44.95 | $43.90 | 541,149 |
| 2021-06-29 | $46.26 | $46.48 | $45.38 | $45.42 | $44.36 | 348,613 |
| 2021-06-28 | $46.95 | $47.21 | $45.25 | $45.97 | $44.90 | 657,522 |
| 2021-06-25 | $46.41 | $47.38 | $46.35 | $46.93 | $45.83 | 1,320,051 |
| 2021-06-24 | $46.31 | $46.38 | $45.74 | $46.24 | $45.16 | 330,940 |
| 2021-06-23 | $46.40 | $46.57 | $46.02 | $46.07 | $44.99 | 379,563 |
| 2021-06-22 | $45.67 | $46.63 | $45.35 | $46.29 | $45.21 | 509,392 |
| 2021-06-21 | $45.31 | $46.00 | $45.09 | $45.95 | $44.88 | 598,758 |
| 2021-06-18 | $45.59 | $46.34 | $44.32 | $44.66 | $43.62 | 1,214,332 |
| 2021-06-17 | $47.85 | $47.85 | $46.12 | $46.17 | $45.09 | 402,110 |
| 2021-06-16 | $47.61 | $48.17 | $47.29 | $47.89 | $46.77 | 645,493 |
| 2021-06-15 | $47.61 | $48.32 | $46.92 | $47.88 | $46.76 | 867,556 |
| 2021-06-14 | $47.60 | $48.13 | $47.17 | $47.47 | $46.36 | 414,587 |
| 2021-06-11 | $47.83 | $48.11 | $47.40 | $47.61 | $46.50 | 508,326 |
| 2021-06-10 | $49.06 | $49.06 | $47.44 | $47.56 | $46.45 | 530,678 |
| 2021-06-09 | $48.90 | $48.90 | $48.36 | $48.56 | $47.43 | 453,308 |
| 2021-06-08 | $48.64 | $49.00 | $48.06 | $48.92 | $47.78 | 623,958 |
| 2021-06-07 | $47.66 | $48.75 | $47.59 | $48.62 | $47.48 | 722,275 |
| 2021-06-04 | $47.18 | $47.43 | $46.73 | $47.37 | $46.26 | 307,979 |
| 2021-06-03 | $47.11 | $47.36 | $46.65 | $47.22 | $46.12 | 424,943 |
| 2021-06-02 | $48.00 | $48.24 | $47.26 | $47.54 | $46.43 | 638,918 |
| 2021-06-01 | $48.00 | $48.41 | $47.55 | $47.99 | $46.87 | 640,126 |
| 2021-05-28 | $48.30 | $48.33 | $47.47 | $47.84 | $46.72 | 722,877 |
| 2021-05-27 | $48.64 | $49.03 | $48.29 | $48.38 | $47.08 | 851,955 |
| 2021-05-26 | $46.96 | $48.15 | $46.81 | $48.10 | $46.81 | 535,750 |
| 2021-05-25 | $47.62 | $47.96 | $46.81 | $46.87 | $45.61 | 575,043 |
| 2021-05-24 | $48.16 | $48.21 | $47.20 | $47.49 | $46.22 | 374,884 |
| 2021-05-21 | $48.47 | $48.82 | $47.77 | $47.99 | $46.70 | 405,820 |
| 2021-05-20 | $47.86 | $47.97 | $47.19 | $47.85 | $46.57 | 456,542 |
| 2021-05-19 | $47.16 | $47.87 | $46.76 | $47.84 | $46.56 | 476,919 |
| 2021-05-18 | $48.26 | $48.60 | $47.90 | $47.94 | $46.65 | 705,309 |
| 2021-05-17 | $47.06 | $48.23 | $47.06 | $48.05 | $46.76 | 685,952 |
| 2021-05-14 | $47.58 | $47.77 | $46.87 | $47.53 | $46.26 | 1,130,598 |
| 2021-05-13 | $46.10 | $47.86 | $46.10 | $47.45 | $46.18 | 1,291,406 |
| 2021-05-12 | $46.50 | $47.14 | $45.87 | $46.06 | $44.83 | 1,230,498 |
| 2021-05-11 | $47.12 | $47.69 | $46.36 | $46.54 | $45.29 | 1,622,682 |
| 2021-05-10 | $49.38 | $49.57 | $48.06 | $48.16 | $46.87 | 1,140,870 |
| 2021-05-07 | $50.27 | $51.74 | $49.36 | $49.70 | $48.37 | 1,208,476 |
| 2021-05-06 | $52.05 | $52.10 | $48.68 | $49.40 | $48.08 | 999,202 |
| 2021-05-05 | $52.57 | $52.57 | $50.95 | $52.00 | $50.61 | 906,600 |
| 2021-05-04 | $52.24 | $52.59 | $51.77 | $52.37 | $50.97 | 677,969 |
| 2021-05-03 | $53.28 | $53.28 | $52.60 | $52.73 | $51.32 | 495,816 |
| 2021-04-30 | $53.00 | $53.46 | $52.42 | $52.58 | $51.17 | 596,321 |
| 2021-04-29 | $53.99 | $54.22 | $52.87 | $53.41 | $51.98 | 537,618 |
| 2021-04-28 | $53.11 | $53.57 | $52.92 | $53.44 | $52.01 | 526,592 |
| 2021-04-27 | $52.55 | $53.06 | $52.10 | $52.97 | $51.55 | 586,965 |
| 2021-04-26 | $52.09 | $53.21 | $52.00 | $52.28 | $50.88 | 476,164 |
| 2021-04-23 | $50.58 | $52.07 | $50.23 | $51.68 | $50.29 | 758,585 |
| 2021-04-22 | $50.21 | $51.27 | $49.92 | $50.50 | $49.15 | 1,312,474 |
| 2021-04-21 | $48.70 | $50.10 | $48.31 | $50.06 | $48.72 | 856,869 |
| 2021-04-20 | $49.83 | $49.92 | $48.65 | $49.01 | $47.70 | 1,153,919 |
| 2021-04-19 | $48.84 | $50.00 | $48.77 | $49.99 | $48.65 | 1,298,349 |
| 2021-04-16 | $49.31 | $49.63 | $48.41 | $49.14 | $47.82 | 1,399,078 |
| 2021-04-15 | $49.00 | $49.00 | $48.10 | $48.80 | $47.49 | 1,451,578 |
| 2021-04-14 | $48.84 | $49.72 | $48.63 | $48.80 | $47.49 | 1,017,551 |
| 2021-04-13 | $48.61 | $49.30 | $48.25 | $48.70 | $47.39 | 802,717 |
| 2021-04-12 | $49.91 | $49.98 | $48.70 | $49.09 | $47.77 | 738,589 |
| 2021-04-09 | $49.58 | $49.91 | $49.21 | $49.90 | $48.56 | 1,223,519 |
| 2021-04-08 | $48.50 | $49.65 | $48.18 | $49.64 | $48.31 | 1,006,693 |
| 2021-04-07 | $48.03 | $48.73 | $47.68 | $48.57 | $47.27 | 993,481 |
| 2021-04-06 | $48.23 | $48.36 | $47.69 | $47.98 | $46.69 | 1,055,593 |
| 2021-04-05 | $47.13 | $48.35 | $46.78 | $48.27 | $46.98 | 786,289 |
| 2021-04-01 | $47.71 | $47.95 | $45.89 | $46.63 | $45.38 | 1,341,515 |
| 2021-03-31 | $45.67 | $48.02 | $45.67 | $47.49 | $46.22 | 1,442,690 |
| 2021-03-30 | $45.00 | $45.90 | $44.79 | $45.65 | $44.43 | 1,159,013 |
| 2021-03-29 | $43.90 | $45.25 | $43.64 | $44.68 | $43.48 | 1,102,968 |
| 2021-03-26 | $43.55 | $44.44 | $42.67 | $44.42 | $43.23 | 700,484 |
| 2021-03-25 | $41.43 | $43.13 | $40.70 | $42.86 | $41.71 | 818,054 |
| 2021-03-24 | $42.99 | $43.69 | $41.83 | $41.85 | $40.73 | 846,459 |
| 2021-03-23 | $42.36 | $43.15 | $42.00 | $42.39 | $41.25 | 1,169,565 |
| 2021-03-22 | $43.14 | $43.14 | $42.30 | $42.79 | $41.64 | 1,283,525 |
| 2021-03-19 | $43.69 | $44.87 | $42.88 | $43.50 | $42.33 | 2,755,919 |
| 2021-03-18 | $46.58 | $47.01 | $44.35 | $44.37 | $43.18 | 1,004,103 |
| 2021-03-17 | $45.59 | $46.62 | $45.32 | $46.41 | $45.17 | 644,787 |
| 2021-03-16 | $45.51 | $45.88 | $44.92 | $45.30 | $44.09 | 563,111 |
| 2021-03-15 | $46.00 | $46.00 | $44.65 | $45.82 | $44.59 | 778,567 |
| 2021-03-12 | $45.95 | $46.52 | $45.62 | $45.92 | $44.69 | 824,551 |
| 2021-03-11 | $44.26 | $45.50 | $43.81 | $45.49 | $44.27 | 1,305,641 |
| 2021-03-10 | $42.55 | $44.15 | $42.30 | $44.00 | $42.82 | 882,134 |
| 2021-03-09 | $42.19 | $43.05 | $41.44 | $42.52 | $41.38 | 879,285 |
| 2021-03-08 | $42.79 | $43.58 | $42.24 | $42.35 | $41.06 | 1,102,032 |
| 2021-03-05 | $42.30 | $42.44 | $39.62 | $42.27 | $40.98 | 1,515,549 |
| 2021-03-04 | $42.29 | $42.73 | $40.36 | $41.24 | $39.98 | 1,221,948 |
| 2021-03-03 | $42.51 | $43.65 | $41.85 | $42.53 | $41.23 | 1,185,244 |
| 2021-03-02 | $43.36 | $43.60 | $42.27 | $42.31 | $41.02 | 1,165,140 |
| 2021-03-01 | $42.13 | $43.44 | $41.83 | $43.39 | $42.07 | 1,022,888 |
| 2021-02-26 | $41.13 | $42.25 | $40.87 | $41.23 | $39.97 | 1,218,925 |
| 2021-02-25 | $43.62 | $43.95 | $40.55 | $41.20 | $39.95 | 1,345,658 |
| 2021-02-24 | $42.65 | $43.68 | $42.37 | $43.24 | $41.92 | 1,062,354 |
| 2021-02-23 | $43.49 | $43.93 | $41.85 | $42.64 | $41.34 | 952,721 |
| 2021-02-22 | $43.85 | $44.30 | $43.22 | $43.30 | $41.98 | 822,703 |
| 2021-02-19 | $41.22 | $44.48 | $40.35 | $44.22 | $42.87 | 1,254,977 |
| 2021-02-18 | $44.26 | $44.26 | $42.91 | $43.38 | $42.06 | 573,589 |
| 2021-02-17 | $44.20 | $45.15 | $44.20 | $44.45 | $43.10 | 467,764 |
| 2021-02-16 | $43.57 | $45.01 | $43.56 | $44.58 | $43.22 | 706,487 |
| 2021-02-12 | $44.12 | $44.43 | $43.37 | $43.53 | $42.20 | 669,847 |
| 2021-02-11 | $44.65 | $44.99 | $43.76 | $44.50 | $43.14 | 943,153 |
| 2021-02-10 | $45.23 | $45.79 | $44.52 | $44.73 | $43.37 | 552,339 |
| 2021-02-09 | $44.68 | $45.19 | $43.72 | $45.03 | $43.66 | 434,849 |
| 2021-02-08 | $43.72 | $44.66 | $43.46 | $44.63 | $43.27 | 360,003 |
| 2021-02-05 | $44.52 | $44.52 | $43.26 | $43.67 | $42.34 | 444,909 |
| 2021-02-04 | $42.40 | $44.20 | $42.10 | $43.89 | $42.55 | 677,792 |
| 2021-02-03 | $43.31 | $43.76 | $42.08 | $42.34 | $41.05 | 997,078 |
| 2021-02-02 | $43.89 | $44.27 | $43.19 | $43.68 | $42.35 | 761,502 |
| 2021-02-01 | $41.98 | $43.40 | $41.95 | $43.22 | $41.90 | 717,800 |
| 2021-01-29 | $43.44 | $43.79 | $41.61 | $41.83 | $40.56 | 789,033 |
| 2021-01-28 | $43.00 | $44.57 | $42.58 | $43.68 | $42.35 | 953,401 |
| 2021-01-27 | $42.41 | $42.94 | $41.20 | $42.33 | $41.04 | 906,044 |
| 2021-01-26 | $45.39 | $45.39 | $43.41 | $43.53 | $42.20 | 736,404 |
| 2021-01-25 | $45.23 | $45.33 | $44.02 | $44.98 | $43.61 | 559,908 |
| 2021-01-22 | $46.15 | $46.35 | $42.57 | $45.81 | $44.41 | 1,901,804 |
| 2021-01-21 | $48.68 | $49.00 | $46.35 | $46.79 | $45.37 | 1,157,109 |
| 2021-01-20 | $47.20 | $48.49 | $47.14 | $48.36 | $46.89 | 880,803 |
| 2021-01-19 | $47.95 | $48.08 | $46.83 | $47.26 | $45.82 | 995,701 |
| 2021-01-15 | $47.71 | $48.55 | $47.60 | $48.10 | $46.64 | 490,463 |
| 2021-01-14 | $48.63 | $48.98 | $48.03 | $48.47 | $46.99 | 507,634 |
| 2021-01-13 | $48.64 | $48.64 | $47.24 | $48.17 | $46.70 | 745,897 |
| 2021-01-12 | $48.82 | $49.53 | $47.74 | $48.36 | $46.89 | 636,405 |
| 2021-01-11 | $47.28 | $48.83 | $47.03 | $48.64 | $47.16 | 1,022,351 |
| 2021-01-08 | $47.03 | $48.02 | $46.52 | $47.92 | $46.46 | 1,200,305 |
| 2021-01-07 | $45.78 | $47.36 | $45.78 | $47.08 | $45.65 | 721,733 |
| 2021-01-06 | $43.64 | $45.78 | $43.62 | $45.39 | $44.01 | 1,071,843 |
| 2021-01-05 | $42.30 | $43.26 | $42.22 | $42.64 | $41.34 | 764,193 |
| 2021-01-04 | $43.54 | $43.57 | $41.24 | $42.16 | $40.88 | 658,627 |
| 2020-12-31 | $43.12 | $43.44 | $42.48 | $43.20 | $41.88 | 437,118 |
| 2020-12-30 | $42.81 | $43.49 | $42.81 | $43.10 | $41.79 | 339,024 |
| 2020-12-29 | $43.64 | $43.90 | $42.74 | $42.80 | $41.50 | 475,141 |
| 2020-12-28 | $44.28 | $44.66 | $43.58 | $43.67 | $42.34 | 247,245 |
| 2020-12-24 | $44.51 | $44.51 | $43.43 | $43.91 | $42.57 | 129,052 |
| 2020-12-23 | $44.00 | $44.89 | $44.00 | $44.18 | $42.83 | 421,616 |
| 2020-12-22 | $44.48 | $44.48 | $43.38 | $43.81 | $42.48 | 384,974 |
| 2020-12-21 | $43.66 | $44.43 | $42.62 | $44.39 | $43.04 | 843,866 |
| 2020-12-18 | $44.72 | $45.54 | $43.46 | $43.98 | $42.64 | 2,100,022 |
| 2020-12-17 | $45.87 | $45.87 | $44.27 | $44.60 | $43.24 | 645,446 |
| 2020-12-16 | $45.39 | $46.15 | $44.21 | $45.91 | $44.51 | 765,967 |
| 2020-12-15 | $43.16 | $44.88 | $42.60 | $44.86 | $43.49 | 1,127,768 |
| 2020-12-14 | $43.91 | $44.05 | $42.53 | $42.79 | $41.49 | 651,182 |
| 2020-12-11 | $43.93 | $44.59 | $43.20 | $43.27 | $41.95 | 727,918 |
| 2020-12-10 | $43.94 | $44.63 | $43.68 | $44.49 | $43.14 | 1,017,517 |
| 2020-12-09 | $44.55 | $45.18 | $44.40 | $44.57 | $43.21 | 1,454,146 |
| 2020-12-08 | $44.56 | $45.08 | $44.13 | $44.47 | $43.12 | 910,827 |
| 2020-12-07 | $45.50 | $45.85 | $44.93 | $45.12 | $43.75 | 412,727 |
| 2020-12-04 | $45.76 | $45.97 | $44.34 | $45.89 | $44.49 | 520,178 |
| 2020-12-03 | $45.32 | $46.15 | $44.83 | $45.08 | $43.71 | 399,111 |
| 2020-12-02 | $44.93 | $45.68 | $44.50 | $45.41 | $44.03 | 349,495 |
| 2020-12-01 | $44.78 | $45.31 | $44.51 | $45.08 | $43.71 | 677,209 |
| 2020-11-30 | $44.71 | $45.26 | $43.80 | $43.86 | $42.52 | 607,257 |
| 2020-11-27 | $45.52 | $45.66 | $44.89 | $45.34 | $43.80 | 171,222 |
| 2020-11-25 | $46.42 | $46.46 | $45.00 | $45.78 | $44.22 | 669,722 |
| 2020-11-24 | $45.92 | $46.73 | $45.69 | $46.26 | $44.69 | 935,982 |
| 2020-11-23 | $45.68 | $46.10 | $44.99 | $45.03 | $43.50 | 774,751 |
| 2020-11-20 | $45.25 | $45.69 | $44.25 | $45.02 | $43.49 | 514,530 |
| 2020-11-19 | $45.15 | $45.80 | $44.46 | $45.64 | $44.09 | 401,303 |
| 2020-11-18 | $46.14 | $47.18 | $45.34 | $45.34 | $43.80 | 872,694 |
| 2020-11-17 | $45.08 | $46.24 | $44.62 | $46.13 | $44.56 | 1,207,597 |
| 2020-11-16 | $44.01 | $45.83 | $43.10 | $45.83 | $44.27 | 1,026,361 |
| 2020-11-13 | $42.60 | $43.08 | $42.02 | $42.66 | $41.21 | 580,473 |
| 2020-11-12 | $42.51 | $43.23 | $41.69 | $41.93 | $40.51 | 739,697 |
| 2020-11-11 | $44.39 | $44.91 | $42.66 | $43.23 | $41.76 | 478,745 |
| 2020-11-10 | $44.88 | $45.46 | $44.14 | $44.39 | $42.88 | 805,642 |
| 2020-11-09 | $44.88 | $46.77 | $43.77 | $44.13 | $42.63 | 1,325,890 |
| 2020-11-06 | $42.98 | $43.58 | $39.59 | $41.02 | $39.63 | 813,376 |
| 2020-11-05 | $42.13 | $43.39 | $41.81 | $41.94 | $40.51 | 1,089,697 |
| 2020-11-04 | $41.00 | $42.60 | $39.98 | $41.91 | $40.49 | 669,505 |
| 2020-11-03 | $41.80 | $42.73 | $41.05 | $42.24 | $40.80 | 904,350 |
| 2020-11-02 | $40.36 | $41.09 | $39.65 | $40.74 | $39.36 | 930,668 |
| 2020-10-30 | $39.35 | $40.12 | $38.80 | $39.85 | $38.50 | 736,772 |
| 2020-10-29 | $38.42 | $39.70 | $38.02 | $39.54 | $38.20 | 825,402 |
| 2020-10-28 | $39.35 | $39.77 | $38.56 | $38.80 | $37.48 | 797,840 |
| 2020-10-27 | $41.63 | $41.86 | $40.21 | $40.25 | $38.88 | 788,947 |
| 2020-10-26 | $42.68 | $42.68 | $41.25 | $41.90 | $40.48 | 671,510 |
| 2020-10-23 | $42.35 | $44.02 | $42.09 | $43.53 | $42.05 | 444,191 |
| 2020-10-22 | $41.22 | $42.36 | $41.02 | $41.92 | $40.50 | 658,311 |
| 2020-10-21 | $42.71 | $42.94 | $40.64 | $40.95 | $39.56 | 731,868 |
| 2020-10-20 | $42.56 | $43.37 | $42.29 | $42.59 | $41.14 | 390,160 |
| 2020-10-19 | $42.74 | $43.26 | $41.95 | $42.00 | $40.57 | 293,221 |
| 2020-10-16 | $42.71 | $43.03 | $41.90 | $42.57 | $41.12 | 466,345 |
| 2020-10-15 | $41.87 | $43.39 | $41.72 | $42.83 | $41.37 | 639,020 |
| 2020-10-14 | $42.78 | $43.34 | $42.19 | $42.33 | $40.89 | 573,933 |
| 2020-10-13 | $43.15 | $43.59 | $42.42 | $42.83 | $41.37 | 536,489 |
| 2020-10-12 | $43.17 | $44.00 | $42.70 | $43.77 | $42.28 | 573,744 |
| 2020-10-09 | $43.41 | $43.47 | $42.29 | $42.75 | $41.30 | 627,610 |
| 2020-10-08 | $43.09 | $43.09 | $42.24 | $42.70 | $41.25 | 479,811 |
| 2020-10-07 | $42.44 | $43.74 | $42.00 | $42.33 | $40.89 | 811,875 |
| 2020-10-06 | $41.65 | $43.12 | $41.20 | $41.81 | $40.39 | 984,539 |
| 2020-10-05 | $40.23 | $40.98 | $39.81 | $40.95 | $39.56 | 453,873 |
| 2020-10-02 | $36.77 | $40.13 | $36.77 | $39.69 | $38.34 | 797,389 |
| 2020-10-01 | $37.12 | $37.86 | $36.39 | $37.80 | $36.52 | 599,068 |
| 2020-09-30 | $36.49 | $37.31 | $36.49 | $37.01 | $35.75 | 609,261 |
| 2020-09-29 | $37.05 | $37.05 | $35.75 | $36.44 | $35.20 | 389,618 |
| 2020-09-28 | $36.59 | $37.54 | $36.49 | $37.15 | $35.89 | 447,018 |
| 2020-09-25 | $34.84 | $35.95 | $34.82 | $35.72 | $34.51 | 357,067 |
| 2020-09-24 | $35.45 | $36.15 | $34.60 | $35.14 | $33.95 | 700,645 |
| 2020-09-23 | $36.36 | $37.38 | $35.45 | $35.47 | $34.26 | 775,234 |
| 2020-09-22 | $36.40 | $36.92 | $36.07 | $36.27 | $35.04 | 634,731 |
| 2020-09-21 | $35.69 | $36.61 | $35.47 | $36.18 | $34.95 | 949,528 |
| 2020-09-18 | $37.54 | $37.84 | $36.66 | $37.21 | $35.95 | 1,439,626 |
| 2020-09-17 | $37.03 | $37.57 | $36.53 | $37.39 | $36.12 | 668,685 |
| 2020-09-16 | $38.59 | $38.59 | $37.48 | $37.55 | $36.27 | 1,068,009 |
| 2020-09-15 | $38.46 | $38.72 | $38.04 | $38.56 | $37.25 | 480,572 |
| 2020-09-14 | $37.61 | $38.69 | $37.41 | $38.29 | $36.99 | 811,996 |
| 2020-09-11 | $37.21 | $37.57 | $36.84 | $37.36 | $36.09 | 842,214 |
| 2020-09-10 | $37.52 | $38.17 | $36.99 | $37.31 | $36.04 | 950,159 |
| 2020-09-09 | $36.86 | $37.72 | $36.54 | $37.40 | $36.13 | 657,112 |
| 2020-09-08 | $36.74 | $37.33 | $36.48 | $36.68 | $35.43 | 1,337,065 |
| 2020-09-04 | $38.60 | $38.60 | $36.99 | $37.42 | $36.15 | 894,984 |
| 2020-09-03 | $37.96 | $38.50 | $37.23 | $37.58 | $36.30 | 531,847 |
| 2020-09-02 | $36.49 | $37.99 | $36.16 | $37.78 | $36.50 | 720,531 |
| 2020-09-01 | $35.48 | $36.36 | $34.97 | $36.31 | $35.08 | 861,409 |
| 2020-08-31 | $35.68 | $35.94 | $35.41 | $35.70 | $34.49 | 991,788 |
| 2020-08-28 | $36.22 | $36.22 | $35.60 | $35.90 | $34.68 | 322,968 |
| 2020-08-27 | $35.50 | $36.10 | $35.47 | $35.85 | $34.48 | 465,526 |
| 2020-08-26 | $35.70 | $35.85 | $35.09 | $35.19 | $33.84 | 765,580 |
| 2020-08-25 | $36.74 | $36.85 | $35.10 | $35.74 | $34.37 | 266,354 |
| 2020-08-24 | $35.06 | $36.20 | $34.68 | $36.20 | $34.81 | 341,510 |
| 2020-08-21 | $34.73 | $35.48 | $34.63 | $34.78 | $33.45 | 350,711 |
| 2020-08-20 | $35.09 | $35.61 | $34.65 | $35.03 | $33.69 | 602,339 |
| 2020-08-19 | $36.01 | $36.64 | $35.58 | $35.59 | $34.23 | 366,746 |
| 2020-08-18 | $36.26 | $36.39 | $35.65 | $36.00 | $34.62 | 496,458 |
| 2020-08-17 | $36.42 | $36.46 | $35.64 | $36.22 | $34.83 | 464,233 |
| 2020-08-14 | $35.67 | $36.60 | $35.55 | $36.25 | $34.86 | 548,619 |
| 2020-08-13 | $37.01 | $37.04 | $35.89 | $35.91 | $34.54 | 732,052 |
| 2020-08-12 | $38.84 | $38.89 | $37.04 | $37.44 | $36.01 | 635,274 |
| 2020-08-11 | $38.44 | $39.54 | $37.78 | $37.91 | $36.46 | 799,241 |
| 2020-08-10 | $36.04 | $37.99 | $36.04 | $37.53 | $36.09 | 830,766 |
| 2020-08-07 | $34.95 | $36.00 | $33.21 | $35.82 | $34.45 | 1,470,766 |
| 2020-08-06 | $35.89 | $36.77 | $35.78 | $36.09 | $34.71 | 671,161 |
| 2020-08-05 | $35.93 | $36.27 | $35.53 | $36.02 | $34.64 | 720,379 |
| 2020-08-04 | $35.56 | $35.85 | $34.73 | $35.31 | $33.96 | 517,049 |
| 2020-08-03 | $36.13 | $36.36 | $35.46 | $35.63 | $34.27 | 635,913 |
| 2020-07-31 | $35.25 | $35.89 | $35.00 | $35.83 | $34.46 | 735,302 |
| 2020-07-30 | $34.56 | $35.77 | $34.14 | $35.52 | $34.16 | 528,428 |
| 2020-07-29 | $34.95 | $35.63 | $34.46 | $35.48 | $34.12 | 708,447 |
| 2020-07-28 | $34.63 | $35.44 | $34.63 | $34.65 | $33.32 | 1,383,405 |
| 2020-07-27 | $35.09 | $35.20 | $34.09 | $34.80 | $33.47 | 954,780 |
| 2020-07-24 | $35.78 | $36.18 | $35.16 | $35.33 | $33.98 | 555,362 |
| 2020-07-23 | $35.90 | $36.76 | $35.51 | $35.94 | $34.56 | 679,908 |
| 2020-07-22 | $35.00 | $36.35 | $34.95 | $36.34 | $34.95 | 917,959 |
| 2020-07-21 | $35.18 | $35.81 | $34.62 | $35.47 | $34.11 | 869,726 |
| 2020-07-20 | $34.58 | $34.96 | $34.26 | $34.53 | $33.21 | 1,139,814 |
| 2020-07-17 | $34.76 | $35.16 | $34.47 | $34.80 | $33.47 | 1,287,502 |
| 2020-07-16 | $34.78 | $35.41 | $33.91 | $34.75 | $33.42 | 1,176,708 |
| 2020-07-15 | $33.43 | $35.50 | $33.12 | $35.21 | $33.86 | 1,308,930 |
| 2020-07-14 | $32.24 | $32.37 | $31.51 | $32.30 | $31.06 | 1,142,458 |
| 2020-07-13 | $32.70 | $33.32 | $31.52 | $32.56 | $31.31 | 1,249,934 |
| 2020-07-10 | $31.49 | $32.48 | $31.32 | $32.45 | $31.21 | 752,970 |
| 2020-07-09 | $32.11 | $32.19 | $30.76 | $31.49 | $30.29 | 1,764,145 |
| 2020-07-08 | $31.64 | $32.99 | $31.41 | $32.46 | $31.22 | 932,443 |
| 2020-07-07 | $34.15 | $34.15 | $31.76 | $31.83 | $30.61 | 1,549,954 |
| 2020-07-06 | $35.73 | $36.17 | $34.51 | $34.55 | $33.23 | 804,920 |
| 2020-07-02 | $35.75 | $36.84 | $34.43 | $34.52 | $33.20 | 1,327,392 |
| 2020-07-01 | $36.25 | $36.60 | $34.16 | $34.43 | $33.11 | 1,414,497 |
| 2020-06-30 | $35.07 | $36.85 | $35.07 | $36.27 | $34.88 | 1,637,804 |
| 2020-06-29 | $35.01 | $36.46 | $34.37 | $35.68 | $34.31 | 1,196,516 |
| 2020-06-26 | $35.68 | $35.82 | $34.10 | $34.23 | $32.92 | 2,804,960 |
| 2020-06-25 | $34.71 | $36.78 | $34.41 | $36.71 | $35.31 | 1,214,437 |
| 2020-06-24 | $36.95 | $37.04 | $34.42 | $35.28 | $33.93 | 1,379,255 |
| 2020-06-23 | $38.80 | $38.83 | $37.51 | $37.90 | $36.45 | 1,728,576 |
| 2020-06-22 | $35.53 | $37.99 | $35.14 | $37.82 | $36.37 | 1,233,553 |
| 2020-06-19 | $37.04 | $37.26 | $35.18 | $36.06 | $34.68 | 1,791,168 |
| 2020-06-18 | $36.39 | $38.02 | $35.77 | $36.57 | $35.17 | 1,042,103 |
| 2020-06-17 | $37.92 | $38.09 | $36.92 | $37.06 | $35.64 | 1,091,423 |
| 2020-06-16 | $38.69 | $39.42 | $37.11 | $37.79 | $36.34 | 1,467,716 |
| 2020-06-15 | $35.67 | $37.42 | $35.12 | $36.87 | $35.46 | 1,737,123 |
| 2020-06-12 | $36.75 | $37.76 | $35.55 | $37.67 | $36.23 | 2,201,070 |
| 2020-06-11 | $34.08 | $35.68 | $33.41 | $34.64 | $33.31 | 2,756,110 |
| 2020-06-10 | $38.23 | $38.36 | $35.88 | $36.64 | $35.24 | 1,577,099 |
| 2020-06-09 | $39.23 | $39.81 | $37.91 | $38.27 | $36.81 | 1,795,539 |
| 2020-06-08 | $38.76 | $41.03 | $38.45 | $41.02 | $39.45 | 2,745,827 |
| 2020-06-05 | $38.65 | $39.61 | $37.61 | $37.77 | $36.32 | 1,805,944 |
| 2020-06-04 | $35.53 | $36.12 | $34.82 | $35.59 | $34.23 | 1,474,907 |
| 2020-06-03 | $35.92 | $37.75 | $35.70 | $35.89 | $34.52 | 1,992,085 |
| 2020-06-02 | $35.30 | $35.87 | $34.53 | $34.88 | $33.55 | 3,466,445 |
| 2020-06-01 | $33.26 | $34.85 | $33.03 | $34.35 | $33.04 | 6,681,356 |
| 2020-05-29 | $33.21 | $33.51 | $32.25 | $33.05 | $31.64 | 18,389,607 |
| 2020-05-28 | $35.84 | $36.02 | $33.46 | $33.75 | $32.31 | 4,149,013 |
| 2020-05-27 | $36.06 | $37.81 | $35.57 | $37.42 | $35.82 | 5,904,251 |
| 2020-05-26 | $32.67 | $33.60 | $31.78 | $32.78 | $31.38 | 1,820,105 |
| 2020-05-22 | $31.12 | $31.18 | $29.43 | $30.13 | $28.84 | 715,412 |
| 2020-05-21 | $31.96 | $32.10 | $30.16 | $30.98 | $29.66 | 1,320,963 |
| 2020-05-20 | $30.46 | $32.31 | $30.02 | $32.24 | $30.86 | 1,354,062 |
| 2020-05-19 | $28.63 | $30.42 | $28.01 | $29.56 | $28.30 | 1,313,902 |
| 2020-05-18 | $28.74 | $29.49 | $28.14 | $29.06 | $27.82 | 1,127,104 |
| 2020-05-15 | $26.66 | $27.75 | $26.23 | $26.78 | $25.64 | 1,114,728 |
| 2020-05-14 | $25.05 | $27.31 | $24.67 | $26.90 | $25.75 | 1,649,780 |
| 2020-05-13 | $27.00 | $27.12 | $24.95 | $25.62 | $24.53 | 783,600 |
| 2020-05-12 | $28.50 | $28.98 | $27.19 | $27.19 | $26.03 | 1,385,119 |
| 2020-05-11 | $27.85 | $28.96 | $27.00 | $28.62 | $27.40 | 1,618,958 |
| 2020-05-08 | $31.80 | $32.02 | $27.72 | $27.87 | $26.68 | 1,456,544 |
| 2020-05-07 | $26.90 | $29.09 | $26.90 | $28.96 | $27.72 | 1,207,187 |
| 2020-05-06 | $26.51 | $27.05 | $26.02 | $26.23 | $25.11 | 782,119 |
| 2020-05-05 | $26.66 | $27.98 | $26.51 | $26.75 | $25.61 | 862,872 |
| 2020-05-04 | $25.16 | $26.13 | $24.30 | $26.01 | $24.90 | 988,791 |
| 2020-05-01 | $26.39 | $27.00 | $25.53 | $26.00 | $24.89 | 813,780 |
| 2020-04-30 | $28.02 | $28.17 | $26.95 | $27.32 | $26.15 | 898,119 |
| 2020-04-29 | $27.85 | $30.04 | $27.48 | $29.01 | $27.77 | 1,332,243 |
| 2020-04-28 | $26.30 | $27.13 | $26.02 | $26.59 | $25.45 | 1,121,510 |
| 2020-04-27 | $24.73 | $25.58 | $24.33 | $25.15 | $24.08 | 1,306,068 |
| 2020-04-24 | $24.93 | $25.23 | $23.87 | $24.42 | $23.38 | 956,942 |
| 2020-04-23 | $24.05 | $25.49 | $24.00 | $24.86 | $23.80 | 1,203,997 |
| 2020-04-22 | $24.24 | $24.52 | $23.65 | $23.92 | $22.90 | 1,447,775 |
| 2020-04-21 | $22.97 | $23.72 | $22.14 | $23.43 | $22.43 | 2,086,717 |
| 2020-04-20 | $24.26 | $24.65 | $23.39 | $24.20 | $23.17 | 1,407,715 |
| 2020-04-17 | $25.39 | $26.00 | $24.86 | $25.54 | $24.45 | 1,838,301 |
| 2020-04-16 | $25.82 | $26.32 | $23.92 | $24.10 | $23.07 | 2,209,442 |
| 2020-04-15 | $26.11 | $27.23 | $25.30 | $26.00 | $24.89 | 1,683,950 |
| 2020-04-14 | $29.43 | $29.92 | $27.41 | $27.78 | $26.59 | 1,402,517 |
| 2020-04-13 | $29.95 | $30.00 | $27.42 | $28.56 | $27.34 | 1,326,104 |
| 2020-04-09 | $30.37 | $31.42 | $29.38 | $30.16 | $28.87 | 2,189,197 |
| 2020-04-08 | $28.00 | $29.90 | $27.72 | $28.99 | $27.75 | 1,922,701 |
| 2020-04-07 | $26.85 | $27.74 | $25.92 | $27.35 | $26.18 | 2,823,323 |
| 2020-04-06 | $23.69 | $25.72 | $22.78 | $25.00 | $23.93 | 1,414,613 |
| 2020-04-03 | $23.81 | $23.82 | $20.90 | $21.55 | $20.63 | 1,177,381 |
| 2020-04-02 | $24.29 | $25.03 | $23.46 | $24.04 | $23.01 | 939,028 |
| 2020-04-01 | $24.59 | $25.19 | $23.54 | $24.17 | $23.14 | 1,463,563 |
| 2020-03-31 | $28.22 | $28.38 | $25.29 | $26.34 | $25.21 | 1,663,331 |
| 2020-03-30 | $29.85 | $30.31 | $26.28 | $28.32 | $27.11 | 877,443 |
| 2020-03-27 | $30.34 | $30.91 | $28.72 | $29.90 | $28.62 | 1,426,262 |
| 2020-03-26 | $24.92 | $32.04 | $24.92 | $31.00 | $29.68 | 2,131,318 |
| 2020-03-25 | $22.02 | $26.41 | $20.88 | $24.59 | $23.54 | 2,474,979 |
| 2020-03-24 | $21.39 | $21.81 | $20.30 | $21.67 | $20.74 | 2,017,817 |
| 2020-03-23 | $26.37 | $26.82 | $19.78 | $19.94 | $19.09 | 1,475,223 |
| 2020-03-20 | $27.76 | $30.27 | $23.84 | $26.83 | $25.68 | 2,644,972 |
| 2020-03-19 | $19.50 | $33.00 | $17.52 | $27.12 | $25.96 | 3,867,497 |
| 2020-03-18 | $32.10 | $32.15 | $18.63 | $19.54 | $18.71 | 2,285,820 |
| 2020-03-17 | $34.14 | $34.69 | $30.89 | $34.21 | $32.75 | 1,733,201 |
| 2020-03-16 | $34.00 | $35.75 | $32.49 | $33.88 | $32.43 | 1,369,735 |
| 2020-03-13 | $37.42 | $38.35 | $35.30 | $37.64 | $36.03 | 1,467,928 |
| 2020-03-12 | $35.25 | $36.05 | $32.85 | $35.59 | $34.07 | 1,308,501 |
| 2020-03-11 | $38.83 | $39.58 | $37.15 | $37.81 | $36.19 | 1,142,755 |
| 2020-03-10 | $40.35 | $40.78 | $38.67 | $39.60 | $37.91 | 779,077 |
| 2020-03-09 | $41.50 | $42.45 | $39.21 | $39.35 | $37.67 | 1,033,113 |
| 2020-03-06 | $44.79 | $45.55 | $43.77 | $44.83 | $42.74 | 954,954 |
| 2020-03-05 | $46.39 | $47.23 | $45.39 | $46.26 | $44.10 | 1,039,697 |
| 2020-03-04 | $47.18 | $47.63 | $45.78 | $47.34 | $45.13 | 928,836 |
| 2020-03-03 | $46.84 | $47.99 | $45.87 | $46.52 | $44.35 | 1,350,447 |
| 2020-03-02 | $44.19 | $46.81 | $43.88 | $46.81 | $44.63 | 1,084,993 |
| 2020-02-28 | $43.00 | $44.00 | $42.56 | $43.64 | $41.61 | 1,261,450 |
| 2020-02-27 | $44.67 | $46.04 | $44.15 | $44.21 | $42.15 | 1,258,222 |
| 2020-02-26 | $46.90 | $47.35 | $45.37 | $45.44 | $43.32 | 973,753 |
| 2020-02-25 | $47.15 | $47.60 | $46.27 | $46.57 | $44.40 | 1,156,484 |
| 2020-02-24 | $47.09 | $47.71 | $46.72 | $47.27 | $45.07 | 825,370 |
| 2020-02-21 | $48.27 | $48.45 | $47.74 | $48.09 | $45.85 | 793,538 |
| 2020-02-20 | $47.18 | $48.47 | $46.86 | $48.18 | $45.93 | 917,363 |
| 2020-02-19 | $49.35 | $49.56 | $47.31 | $47.32 | $45.11 | 1,582,957 |
| 2020-02-18 | $48.75 | $49.92 | $48.50 | $49.36 | $47.06 | 952,789 |
| 2020-02-14 | $51.00 | $51.25 | $48.00 | $48.93 | $46.65 | 1,668,002 |
| 2020-02-13 | $51.31 | $52.28 | $51.14 | $52.02 | $49.60 | 612,796 |
| 2020-02-12 | $52.70 | $52.99 | $51.47 | $51.52 | $49.12 | 1,518,081 |
| 2020-02-11 | $51.99 | $52.91 | $51.99 | $52.62 | $50.17 | 580,903 |
| 2020-02-10 | $51.77 | $51.86 | $51.19 | $51.83 | $49.41 | 388,163 |
| 2020-02-07 | $52.02 | $52.18 | $51.26 | $51.89 | $49.47 | 562,037 |
| 2020-02-06 | $52.02 | $52.96 | $51.66 | $52.00 | $49.58 | 472,437 |
| 2020-02-05 | $51.46 | $51.99 | $51.17 | $51.86 | $49.44 | 460,734 |
| 2020-02-04 | $51.00 | $51.61 | $50.80 | $51.00 | $48.62 | 448,493 |
| 2020-02-03 | $49.70 | $50.80 | $49.70 | $50.21 | $47.87 | 386,725 |
| 2020-01-31 | $50.39 | $50.67 | $49.48 | $49.61 | $47.30 | 440,583 |
| 2020-01-30 | $50.05 | $50.73 | $49.79 | $50.70 | $48.34 | 214,936 |
| 2020-01-29 | $51.02 | $51.21 | $50.41 | $50.46 | $48.11 | 254,903 |
| 2020-01-28 | $51.06 | $51.22 | $50.88 | $50.96 | $48.59 | 275,264 |
| 2020-01-27 | $50.60 | $51.25 | $50.47 | $50.84 | $48.47 | 351,230 |
| 2020-01-24 | $52.28 | $52.50 | $50.90 | $51.33 | $48.94 | 380,840 |
| 2020-01-23 | $52.20 | $52.45 | $51.46 | $52.31 | $49.87 | 489,371 |
| 2020-01-22 | $51.73 | $52.50 | $51.72 | $52.26 | $49.82 | 433,905 |
| 2020-01-21 | $51.60 | $52.03 | $51.25 | $51.63 | $49.22 | 557,563 |
| 2020-01-17 | $52.18 | $52.57 | $51.47 | $51.88 | $49.46 | 677,458 |
| 2020-01-16 | $50.80 | $51.31 | $50.62 | $51.29 | $48.90 | 750,477 |
| 2020-01-15 | $50.46 | $50.90 | $50.39 | $50.64 | $48.28 | 344,697 |
| 2020-01-14 | $50.44 | $50.72 | $50.07 | $50.49 | $48.14 | 394,691 |
| 2020-01-13 | $50.79 | $51.01 | $50.30 | $50.47 | $48.12 | 392,212 |
| 2020-01-10 | $50.89 | $51.09 | $50.47 | $50.66 | $48.30 | 547,446 |
| 2020-01-09 | $50.66 | $51.08 | $50.43 | $50.89 | $48.52 | 775,772 |
| 2020-01-08 | $50.58 | $50.85 | $50.17 | $50.19 | $47.85 | 546,242 |
| 2020-01-07 | $50.78 | $51.17 | $50.57 | $50.58 | $48.22 | 315,751 |
| 2020-01-06 | $51.05 | $51.40 | $50.76 | $51.01 | $48.63 | 462,547 |
| 2020-01-03 | $50.63 | $51.81 | $50.53 | $51.49 | $49.09 | 677,726 |
| 2020-01-02 | $52.04 | $52.22 | $50.93 | $51.36 | $48.97 | 583,329 |
| 2019-12-31 | $51.78 | $52.32 | $51.71 | $51.99 | $49.57 | 472,282 |
| 2019-12-30 | $52.48 | $52.48 | $51.79 | $51.84 | $49.42 | 335,119 |
| 2019-12-27 | $51.98 | $52.60 | $51.75 | $52.28 | $49.84 | 1,128,384 |
| 2019-12-26 | $52.55 | $52.62 | $51.65 | $51.81 | $49.40 | 388,168 |
| 2019-12-24 | $52.01 | $52.44 | $51.81 | $52.43 | $49.99 | 372,214 |
| 2019-12-23 | $52.94 | $52.95 | $52.05 | $52.07 | $49.64 | 501,224 |
| 2019-12-20 | $52.77 | $53.36 | $52.69 | $52.79 | $50.33 | 1,146,771 |
| 2019-12-19 | $53.47 | $53.47 | $52.44 | $52.81 | $50.35 | 762,469 |
| 2019-12-18 | $54.45 | $54.51 | $53.24 | $53.32 | $50.84 | 589,609 |
| 2019-12-17 | $54.00 | $54.35 | $54.00 | $54.12 | $51.60 | 573,829 |
| 2019-12-16 | $53.62 | $54.10 | $53.23 | $53.84 | $51.33 | 679,590 |
| 2019-12-13 | $53.93 | $53.94 | $53.04 | $53.25 | $50.77 | 809,001 |
| 2019-12-12 | $54.47 | $55.00 | $53.92 | $54.00 | $51.48 | 588,631 |
| 2019-12-11 | $54.53 | $55.24 | $54.37 | $54.45 | $51.91 | 418,021 |
| 2019-12-10 | $54.47 | $54.58 | $54.06 | $54.20 | $51.67 | 409,131 |
| 2019-12-09 | $53.74 | $54.78 | $53.62 | $54.56 | $52.02 | 559,758 |
| 2019-12-06 | $54.33 | $54.75 | $53.76 | $53.90 | $51.39 | 403,086 |
| 2019-12-05 | $53.75 | $54.36 | $53.63 | $53.84 | $51.33 | 450,251 |
| 2019-12-04 | $53.77 | $54.06 | $53.25 | $53.47 | $50.98 | 510,707 |
| 2019-12-03 | $53.72 | $54.03 | $52.60 | $53.57 | $51.07 | 511,955 |
| 2019-12-02 | $54.85 | $55.03 | $54.03 | $54.39 | $51.71 | 768,502 |
| 2019-11-29 | $55.58 | $55.84 | $54.65 | $54.65 | $51.96 | 226,253 |
| 2019-11-27 | $55.00 | $55.78 | $54.72 | $55.73 | $52.98 | 410,827 |
| 2019-11-26 | $54.08 | $54.91 | $53.94 | $54.85 | $52.15 | 351,574 |
| 2019-11-25 | $53.65 | $54.49 | $53.51 | $53.96 | $51.30 | 454,865 |
| 2019-11-22 | $53.43 | $53.94 | $53.29 | $53.58 | $50.94 | 238,729 |
| 2019-11-21 | $53.84 | $53.95 | $53.27 | $53.34 | $50.71 | 310,704 |
| 2019-11-20 | $54.21 | $54.52 | $53.11 | $53.54 | $50.90 | 500,297 |
| 2019-11-19 | $54.25 | $54.60 | $53.92 | $54.27 | $51.60 | 558,436 |
| 2019-11-18 | $53.76 | $54.15 | $53.47 | $53.86 | $51.21 | 386,013 |
| 2019-11-15 | $54.59 | $54.64 | $53.66 | $53.73 | $51.08 | 580,635 |
| 2019-11-14 | $53.86 | $54.44 | $53.86 | $54.35 | $51.67 | 397,321 |
| 2019-11-13 | $53.17 | $54.24 | $52.92 | $54.12 | $51.45 | 507,291 |
| 2019-11-12 | $53.34 | $54.00 | $52.98 | $53.70 | $51.05 | 525,237 |
| 2019-11-11 | $53.18 | $53.73 | $52.64 | $53.33 | $50.70 | 332,473 |
| 2019-11-08 | $53.50 | $53.75 | $49.91 | $53.67 | $51.03 | 758,671 |
| 2019-11-07 | $52.81 | $53.26 | $52.25 | $52.65 | $50.06 | 551,997 |
| 2019-11-06 | $52.34 | $52.99 | $51.84 | $52.32 | $49.74 | 418,918 |
| 2019-11-05 | $52.59 | $52.62 | $51.60 | $52.45 | $49.87 | 310,289 |
| 2019-11-04 | $52.50 | $52.63 | $52.14 | $52.30 | $49.72 | 254,367 |
| 2019-11-01 | $52.40 | $52.49 | $51.81 | $52.07 | $49.50 | 316,467 |
| 2019-10-31 | $51.65 | $52.19 | $51.23 | $52.09 | $49.52 | 514,096 |
| 2019-10-30 | $52.40 | $52.44 | $51.59 | $51.79 | $49.24 | 511,944 |
| 2019-10-29 | $52.62 | $53.09 | $52.33 | $52.44 | $49.86 | 387,500 |
| 2019-10-28 | $53.24 | $53.66 | $52.42 | $52.72 | $50.12 | 509,436 |
| 2019-10-25 | $52.39 | $53.62 | $52.31 | $52.91 | $50.30 | 451,237 |
| 2019-10-24 | $52.73 | $52.85 | $52.02 | $52.48 | $49.89 | 304,319 |
| 2019-10-23 | $52.36 | $52.82 | $51.91 | $52.57 | $49.98 | 472,437 |
| 2019-10-22 | $51.61 | $53.16 | $51.58 | $52.46 | $49.88 | 700,605 |
| 2019-10-21 | $50.92 | $51.85 | $50.92 | $51.41 | $48.88 | 517,733 |
| 2019-10-18 | $49.80 | $50.77 | $49.80 | $50.54 | $48.05 | 599,895 |
| 2019-10-17 | $49.73 | $50.32 | $49.53 | $50.01 | $47.55 | 429,320 |
| 2019-10-16 | $49.37 | $49.76 | $49.14 | $49.60 | $47.16 | 446,687 |
| 2019-10-15 | $48.31 | $49.83 | $48.18 | $49.45 | $47.01 | 448,306 |
| 2019-10-14 | $48.61 | $48.94 | $48.19 | $48.33 | $45.95 | 187,841 |
| 2019-10-11 | $48.60 | $49.44 | $48.58 | $48.84 | $46.43 | 472,631 |
| 2019-10-10 | $47.75 | $48.24 | $47.56 | $47.84 | $45.48 | 396,468 |
| 2019-10-09 | $47.30 | $47.60 | $46.85 | $47.36 | $45.03 | 300,203 |
| 2019-10-08 | $46.91 | $47.63 | $46.75 | $46.82 | $44.51 | 449,630 |
| 2019-10-07 | $47.57 | $48.06 | $47.48 | $47.50 | $45.16 | 320,906 |
| 2019-10-04 | $46.73 | $47.90 | $46.73 | $47.89 | $45.53 | 378,259 |
| 2019-10-03 | $46.73 | $46.97 | $45.92 | $46.60 | $44.30 | 830,523 |
| 2019-10-02 | $47.34 | $47.43 | $46.45 | $46.99 | $44.68 | 607,254 |
| 2019-10-01 | $48.06 | $48.75 | $47.69 | $47.87 | $45.51 | 449,474 |
| 2019-09-30 | $48.63 | $48.63 | $47.60 | $47.67 | $45.32 | 659,117 |
| 2019-09-27 | $49.64 | $49.80 | $48.26 | $48.46 | $46.07 | 429,171 |
| 2019-09-26 | $49.37 | $49.64 | $48.84 | $49.43 | $46.99 | 334,119 |
| 2019-09-25 | $48.90 | $49.61 | $47.59 | $49.41 | $46.98 | 508,800 |
| 2019-09-24 | $49.20 | $49.68 | $48.76 | $48.99 | $46.58 | 536,654 |
| 2019-09-23 | $51.37 | $51.63 | $48.76 | $49.18 | $46.76 | 1,050,026 |
| 2019-09-20 | $49.69 | $52.03 | $49.69 | $51.37 | $48.84 | 2,041,392 |
| 2019-09-19 | $48.72 | $49.96 | $48.72 | $49.45 | $47.01 | 609,715 |
| 2019-09-18 | $48.68 | $48.88 | $48.19 | $48.65 | $46.25 | 441,637 |
| 2019-09-17 | $48.40 | $48.76 | $48.08 | $48.74 | $46.34 | 541,495 |
| 2019-09-16 | $47.46 | $48.74 | $47.28 | $48.63 | $46.23 | 376,891 |
| 2019-09-13 | $48.70 | $48.77 | $47.68 | $47.82 | $45.46 | 697,996 |
| 2019-09-12 | $49.54 | $49.58 | $48.36 | $48.41 | $46.03 | 487,345 |
| 2019-09-11 | $49.17 | $49.63 | $48.34 | $49.49 | $47.05 | 512,042 |
| 2019-09-10 | $49.69 | $49.69 | $48.13 | $48.77 | $46.37 | 469,061 |
| 2019-09-09 | $48.46 | $49.73 | $48.26 | $49.59 | $47.15 | 454,590 |
| 2019-09-06 | $48.97 | $49.98 | $48.10 | $48.19 | $45.82 | 500,091 |
| 2019-09-05 | $48.87 | $49.57 | $48.48 | $48.91 | $46.50 | 422,137 |
| 2019-09-04 | $48.90 | $48.90 | $47.96 | $48.26 | $45.88 | 285,339 |
| 2019-09-03 | $48.12 | $48.82 | $47.96 | $48.41 | $46.03 | 562,385 |
| 2019-08-30 | $49.09 | $49.20 | $48.13 | $48.50 | $45.97 | 382,838 |
| 2019-08-29 | $48.19 | $48.90 | $48.15 | $48.77 | $46.22 | 303,935 |
| 2019-08-28 | $46.97 | $47.81 | $46.72 | $47.64 | $45.15 | 607,395 |
| 2019-08-27 | $48.56 | $48.56 | $47.00 | $47.11 | $44.65 | 342,000 |
| 2019-08-26 | $47.94 | $48.24 | $47.69 | $48.23 | $45.71 | 293,415 |
| 2019-08-23 | $48.41 | $49.02 | $47.39 | $47.49 | $45.01 | 621,595 |
| 2019-08-22 | $48.05 | $48.73 | $47.93 | $48.56 | $46.03 | 579,371 |
| 2019-08-21 | $48.05 | $48.45 | $47.60 | $47.76 | $45.27 | 560,702 |
| 2019-08-20 | $47.93 | $48.59 | $47.60 | $47.64 | $45.15 | 788,532 |
| 2019-08-19 | $47.97 | $48.38 | $47.54 | $48.01 | $45.50 | 633,119 |
| 2019-08-16 | $46.41 | $47.54 | $46.41 | $47.35 | $44.88 | 607,279 |
| 2019-08-15 | $45.80 | $46.70 | $45.61 | $45.98 | $43.58 | 388,300 |
| 2019-08-14 | $45.76 | $45.82 | $45.08 | $45.51 | $43.13 | 458,597 |
| 2019-08-13 | $45.89 | $47.06 | $45.69 | $46.39 | $43.97 | 273,366 |
| 2019-08-12 | $46.64 | $46.64 | $45.78 | $45.94 | $43.54 | 465,391 |
| 2019-08-09 | $46.92 | $47.87 | $46.68 | $47.12 | $44.66 | 520,529 |
| 2019-08-08 | $46.33 | $47.20 | $46.18 | $47.01 | $44.56 | 411,183 |
| 2019-08-07 | $45.27 | $46.18 | $45.07 | $45.95 | $43.55 | 663,683 |
| 2019-08-06 | $45.30 | $45.98 | $44.96 | $45.95 | $43.55 | 522,476 |
| 2019-08-05 | $44.93 | $45.33 | $44.09 | $44.85 | $42.51 | 646,786 |
| 2019-08-02 | $46.06 | $46.31 | $42.37 | $45.75 | $43.36 | 1,528,854 |
| 2019-08-01 | $45.95 | $46.92 | $44.08 | $45.38 | $43.01 | 917,612 |
| 2019-07-31 | $47.05 | $47.45 | $46.08 | $46.16 | $43.75 | 753,477 |
| 2019-07-30 | $46.20 | $47.10 | $46.20 | $47.03 | $44.58 | 550,762 |
| 2019-07-29 | $45.62 | $46.67 | $45.61 | $46.61 | $44.18 | 718,660 |
| 2019-07-26 | $46.92 | $46.92 | $44.95 | $45.73 | $43.34 | 822,719 |
| 2019-07-25 | $47.98 | $48.02 | $46.71 | $46.89 | $44.44 | 661,306 |
| 2019-07-24 | $47.18 | $48.22 | $47.11 | $48.13 | $45.62 | 460,661 |
| 2019-07-23 | $46.40 | $47.25 | $46.17 | $47.21 | $44.75 | 457,115 |
| 2019-07-22 | $46.87 | $47.03 | $46.27 | $46.30 | $43.88 | 688,901 |
| 2019-07-19 | $47.67 | $47.74 | $46.94 | $46.98 | $44.53 | 425,525 |
| 2019-07-18 | $46.97 | $47.76 | $46.91 | $47.76 | $45.27 | 658,892 |
| 2019-07-17 | $47.90 | $47.90 | $46.76 | $46.84 | $44.40 | 716,553 |
| 2019-07-16 | $47.98 | $48.47 | $47.70 | $47.97 | $45.47 | 585,354 |
| 2019-07-15 | $49.70 | $49.79 | $47.77 | $47.93 | $45.43 | 592,836 |
| 2019-07-12 | $49.11 | $49.90 | $49.02 | $49.64 | $47.05 | 299,287 |
| 2019-07-11 | $48.93 | $48.94 | $48.14 | $48.94 | $46.39 | 663,970 |
| 2019-07-10 | $48.69 | $48.89 | $48.03 | $48.78 | $46.23 | 463,139 |
| 2019-07-09 | $48.36 | $48.73 | $48.01 | $48.55 | $46.02 | 431,677 |
| 2019-07-08 | $49.00 | $49.37 | $48.33 | $48.54 | $46.01 | 432,140 |
| 2019-07-05 | $48.61 | $49.24 | $48.52 | $49.13 | $46.57 | 279,325 |
| 2019-07-03 | $48.04 | $48.94 | $48.04 | $48.68 | $46.14 | 207,787 |
| 2019-07-02 | $48.02 | $48.13 | $47.43 | $47.85 | $45.35 | 437,137 |
| 2019-07-01 | $47.56 | $48.14 | $47.33 | $48.02 | $45.51 | 372,110 |
| 2019-06-28 | $46.75 | $47.13 | $46.23 | $46.99 | $44.54 | 1,014,122 |
| 2019-06-27 | $46.22 | $46.73 | $45.75 | $46.68 | $44.24 | 348,568 |
| 2019-06-26 | $45.73 | $46.24 | $45.35 | $46.15 | $43.74 | 665,182 |
| 2019-06-25 | $47.34 | $47.36 | $45.38 | $45.41 | $43.04 | 1,180,233 |
| 2019-06-24 | $47.61 | $48.07 | $47.33 | $47.36 | $44.89 | 555,024 |
| 2019-06-21 | $48.97 | $49.26 | $47.43 | $47.51 | $45.03 | 1,117,880 |
| 2019-06-20 | $49.95 | $50.08 | $49.07 | $49.27 | $46.70 | 489,928 |
| 2019-06-19 | $49.01 | $49.85 | $49.01 | $49.59 | $47.00 | 537,333 |
| 2019-06-18 | $47.95 | $49.35 | $47.80 | $49.07 | $46.51 | 714,963 |
| 2019-06-17 | $48.47 | $48.65 | $47.72 | $47.80 | $45.30 | 312,961 |
| 2019-06-14 | $48.50 | $48.88 | $47.89 | $48.43 | $45.90 | 438,578 |
| 2019-06-13 | $48.89 | $49.05 | $48.56 | $48.60 | $46.06 | 533,180 |
| 2019-06-12 | $48.89 | $49.33 | $48.56 | $48.59 | $46.05 | 347,652 |
| 2019-06-11 | $49.56 | $49.72 | $48.53 | $48.98 | $46.42 | 910,101 |
| 2019-06-10 | $49.33 | $50.51 | $49.04 | $49.34 | $46.76 | 840,973 |
| 2019-06-07 | $49.22 | $49.47 | $48.65 | $48.80 | $46.25 | 600,345 |
| 2019-06-06 | $48.25 | $49.21 | $48.25 | $48.96 | $46.40 | 959,989 |
| 2019-06-05 | $47.85 | $48.25 | $46.96 | $48.19 | $45.67 | 623,666 |
| 2019-06-04 | $47.34 | $47.64 | $46.99 | $47.40 | $44.93 | 1,086,227 |
| 2019-06-03 | $46.95 | $47.68 | $46.56 | $46.80 | $44.36 | 913,720 |
| 2019-05-31 | $46.72 | $47.12 | $46.15 | $46.95 | $44.50 | 881,467 |
| 2019-05-30 | $48.37 | $48.70 | $47.29 | $47.49 | $45.01 | 493,805 |
| 2019-05-29 | $47.69 | $48.18 | $47.54 | $48.18 | $45.67 | 606,761 |
| 2019-05-28 | $47.81 | $48.68 | $47.75 | $48.10 | $45.59 | 432,280 |
| 2019-05-24 | $47.98 | $48.22 | $47.69 | $47.76 | $45.27 | 477,828 |
| 2019-05-23 | $47.75 | $48.02 | $47.40 | $47.74 | $45.25 | 590,609 |
| 2019-05-22 | $47.62 | $48.10 | $47.62 | $48.06 | $45.55 | 575,441 |
| 2019-05-21 | $48.07 | $48.81 | $47.64 | $47.76 | $45.27 | 815,172 |
| 2019-05-20 | $47.13 | $48.00 | $47.00 | $47.73 | $45.24 | 598,441 |
| 2019-05-17 | $47.16 | $47.77 | $47.16 | $47.32 | $44.85 | 495,955 |
| 2019-05-16 | $47.00 | $47.95 | $46.95 | $47.61 | $45.12 | 486,221 |
| 2019-05-15 | $46.17 | $47.06 | $45.83 | $47.01 | $44.56 | 430,377 |
| 2019-05-14 | $45.76 | $46.97 | $45.73 | $46.76 | $44.32 | 522,227 |
| 2019-05-13 | $46.42 | $46.50 | $45.41 | $45.69 | $43.31 | 603,117 |
| 2019-05-10 | $46.78 | $47.75 | $46.18 | $47.31 | $44.84 | 956,651 |
| 2019-05-09 | $46.31 | $46.85 | $45.77 | $46.81 | $44.37 | 515,002 |
| 2019-05-08 | $47.06 | $47.20 | $46.67 | $46.73 | $44.29 | 1,323,336 |
| 2019-05-07 | $48.20 | $48.44 | $46.90 | $47.21 | $44.75 | 421,449 |
| 2019-05-06 | $48.07 | $48.88 | $47.10 | $48.71 | $46.17 | 691,583 |
| 2019-05-03 | $48.50 | $48.62 | $46.65 | $47.90 | $45.40 | 759,428 |
| 2019-05-02 | $47.45 | $48.10 | $47.34 | $47.89 | $45.39 | 577,516 |
| 2019-05-01 | $47.47 | $48.13 | $46.98 | $47.29 | $44.82 | 558,786 |
| 2019-04-30 | $47.61 | $47.87 | $46.96 | $47.45 | $44.97 | 489,099 |
| 2019-04-29 | $46.68 | $47.81 | $46.53 | $47.43 | $44.95 | 506,570 |
| 2019-04-26 | $46.57 | $46.79 | $46.09 | $46.62 | $44.19 | 381,384 |
| 2019-04-25 | $46.08 | $46.62 | $45.57 | $46.44 | $44.02 | 401,371 |
| 2019-04-24 | $46.10 | $46.79 | $45.68 | $46.37 | $43.95 | 520,335 |
| 2019-04-23 | $45.71 | $46.86 | $45.68 | $46.27 | $43.85 | 443,462 |
| 2019-04-22 | $44.96 | $45.57 | $44.49 | $45.53 | $43.15 | 418,663 |
| 2019-04-18 | $45.08 | $45.50 | $44.47 | $45.09 | $42.74 | 961,178 |
| 2019-04-17 | $45.94 | $45.94 | $45.11 | $45.25 | $42.89 | 582,908 |
| 2019-04-16 | $45.73 | $46.01 | $45.46 | $45.71 | $43.32 | 525,068 |
| 2019-04-15 | $45.90 | $46.38 | $45.15 | $45.63 | $43.25 | 450,546 |
| 2019-04-12 | $46.02 | $46.53 | $45.38 | $45.90 | $43.50 | 492,020 |
| 2019-04-11 | $45.19 | $45.83 | $45.17 | $45.49 | $43.12 | 664,126 |
| 2019-04-10 | $44.36 | $45.16 | $44.26 | $45.00 | $42.65 | 461,594 |
| 2019-04-09 | $46.48 | $46.50 | $44.33 | $44.40 | $42.08 | 595,009 |
| 2019-04-08 | $45.52 | $46.60 | $45.50 | $46.51 | $44.08 | 379,298 |
| 2019-04-05 | $45.64 | $45.80 | $45.26 | $45.80 | $43.41 | 282,732 |
| 2019-04-04 | $45.25 | $45.70 | $45.12 | $45.61 | $43.23 | 356,154 |
| 2019-04-03 | $45.50 | $45.80 | $45.24 | $45.27 | $42.91 | 300,960 |
| 2019-04-02 | $44.89 | $45.31 | $44.67 | $45.09 | $42.74 | 341,154 |
| 2019-04-01 | $43.91 | $45.06 | $43.88 | $44.97 | $42.62 | 493,477 |
| 2019-03-29 | $44.24 | $44.47 | $42.89 | $43.45 | $41.18 | 616,004 |
| 2019-03-28 | $43.32 | $43.89 | $43.08 | $43.86 | $41.57 | 404,642 |
| 2019-03-27 | $43.20 | $43.49 | $42.29 | $43.28 | $41.02 | 439,248 |
| 2019-03-26 | $42.92 | $43.59 | $42.68 | $43.26 | $41.00 | 570,615 |
| 2019-03-25 | $43.71 | $43.93 | $42.18 | $42.68 | $40.45 | 1,637,172 |
| 2019-03-22 | $45.50 | $45.50 | $43.35 | $43.83 | $41.54 | 1,268,655 |
| 2019-03-21 | $45.15 | $45.97 | $45.00 | $45.84 | $43.45 | 1,096,568 |
| 2019-03-20 | $46.38 | $46.67 | $45.06 | $45.32 | $42.95 | 858,694 |
| 2019-03-19 | $47.61 | $47.94 | $46.32 | $46.38 | $43.96 | 1,216,802 |
| 2019-03-18 | $44.37 | $47.16 | $44.37 | $46.63 | $44.20 | 2,349,695 |
| 2019-03-15 | $43.79 | $44.34 | $43.62 | $44.22 | $41.91 | 1,207,969 |
| 2019-03-14 | $43.67 | $43.95 | $43.41 | $43.81 | $41.52 | 276,890 |
| 2019-03-13 | $43.55 | $43.74 | $43.30 | $43.66 | $41.38 | 297,696 |
| 2019-03-12 | $43.69 | $43.83 | $42.98 | $43.33 | $41.07 | 329,233 |
| 2019-03-11 | $42.53 | $43.63 | $42.38 | $43.63 | $41.35 | 855,193 |
| 2019-03-08 | $42.18 | $42.70 | $42.13 | $42.49 | $40.27 | 230,580 |
| 2019-03-07 | $43.50 | $43.50 | $42.08 | $42.56 | $40.34 | 530,508 |
| 2019-03-06 | $43.97 | $44.30 | $43.54 | $43.62 | $41.34 | 443,217 |
| 2019-03-05 | $43.72 | $44.28 | $43.54 | $43.92 | $41.63 | 456,271 |
| 2019-03-04 | $43.70 | $44.27 | $43.48 | $43.79 | $41.50 | 587,894 |
| 2019-03-01 | $43.55 | $44.10 | $43.40 | $43.69 | $41.41 | 562,047 |
| 2019-02-28 | $43.21 | $43.42 | $42.91 | $43.14 | $40.89 | 402,657 |
| 2019-02-27 | $43.44 | $43.67 | $42.97 | $43.31 | $41.05 | 285,958 |
| 2019-02-26 | $43.45 | $43.88 | $43.09 | $43.43 | $41.16 | 475,843 |
| 2019-02-25 | $44.52 | $44.95 | $43.56 | $43.60 | $41.32 | 670,648 |
| 2019-02-22 | $44.41 | $44.72 | $44.14 | $44.31 | $42.00 | 702,866 |
| 2019-02-21 | $44.53 | $44.62 | $43.99 | $44.22 | $41.91 | 376,266 |
| 2019-02-20 | $44.80 | $44.88 | $44.28 | $44.57 | $42.24 | 496,752 |
| 2019-02-19 | $44.33 | $45.06 | $44.02 | $44.84 | $42.50 | 541,042 |
| 2019-02-15 | $43.35 | $44.89 | $43.35 | $44.39 | $42.07 | 1,176,427 |
| 2019-02-14 | $42.53 | $43.02 | $42.24 | $42.96 | $40.72 | 641,566 |
| 2019-02-13 | $42.44 | $43.08 | $42.33 | $42.87 | $40.63 | 692,117 |
| 2019-02-12 | $41.50 | $42.51 | $41.50 | $42.44 | $40.22 | 558,813 |
| 2019-02-11 | $41.80 | $41.86 | $40.77 | $41.27 | $39.12 | 528,221 |
| 2019-02-08 | $41.29 | $41.99 | $40.08 | $41.46 | $39.30 | 806,493 |
| 2019-02-07 | $41.04 | $41.37 | $40.64 | $40.94 | $38.80 | 557,222 |
| 2019-02-06 | $40.91 | $41.20 | $40.74 | $40.98 | $38.84 | 332,092 |
| 2019-02-05 | $40.95 | $41.16 | $40.50 | $40.90 | $38.77 | 478,621 |
| 2019-02-04 | $40.47 | $40.96 | $40.28 | $40.93 | $38.79 | 649,550 |
| 2019-02-01 | $39.80 | $40.57 | $39.63 | $40.51 | $38.40 | 750,362 |
| 2019-01-31 | $38.83 | $39.84 | $38.76 | $39.75 | $37.68 | 644,397 |
| 2019-01-30 | $38.71 | $39.13 | $38.27 | $38.89 | $36.86 | 390,870 |
| 2019-01-29 | $38.47 | $39.01 | $38.38 | $38.58 | $36.57 | 282,747 |
| 2019-01-28 | $38.02 | $38.61 | $38.02 | $38.47 | $36.46 | 289,527 |
| 2019-01-25 | $38.13 | $38.74 | $37.86 | $38.38 | $36.38 | 379,143 |
| 2019-01-24 | $37.31 | $37.94 | $36.91 | $37.91 | $35.93 | 206,688 |
| 2019-01-23 | $37.36 | $38.10 | $37.20 | $37.30 | $35.35 | 300,119 |
| 2019-01-22 | $37.49 | $37.73 | $37.08 | $37.31 | $35.36 | 331,470 |
| 2019-01-18 | $37.54 | $38.13 | $37.22 | $37.78 | $35.81 | 451,880 |
| 2019-01-17 | $37.29 | $37.91 | $37.08 | $37.31 | $35.36 | 406,345 |
| 2019-01-16 | $37.47 | $37.74 | $37.00 | $37.64 | $35.68 | 459,576 |
| 2019-01-15 | $36.66 | $37.22 | $36.25 | $37.17 | $35.23 | 507,961 |
| 2019-01-14 | $36.41 | $37.20 | $36.30 | $36.62 | $34.71 | 487,090 |
| 2019-01-11 | $37.04 | $37.04 | $35.92 | $36.64 | $34.73 | 472,600 |
| 2019-01-10 | $36.28 | $37.14 | $36.15 | $37.06 | $35.13 | 495,671 |
| 2019-01-09 | $36.31 | $37.13 | $36.13 | $36.53 | $34.62 | 535,303 |
| 2019-01-08 | $35.45 | $36.22 | $35.10 | $36.21 | $34.32 | 730,987 |
| 2019-01-07 | $34.82 | $35.52 | $34.59 | $35.04 | $33.21 | 606,686 |
| 2019-01-04 | $34.12 | $35.12 | $33.98 | $35.10 | $33.27 | 558,197 |
| 2019-01-03 | $33.95 | $34.34 | $33.37 | $33.75 | $31.99 | 507,991 |
| 2019-01-02 | $33.53 | $34.41 | $33.45 | $34.06 | $32.28 | 528,637 |
| 2018-12-31 | $33.35 | $34.21 | $33.35 | $34.18 | $32.40 | 816,043 |
| 2018-12-28 | $33.21 | $33.80 | $32.86 | $33.24 | $31.50 | 311,511 |
| 2018-12-27 | $32.50 | $33.28 | $32.06 | $33.26 | $31.52 | 460,222 |
| 2018-12-26 | $31.48 | $33.22 | $31.29 | $33.14 | $31.41 | 647,022 |
| 2018-12-24 | $31.47 | $32.08 | $31.08 | $31.25 | $29.62 | 182,586 |
| 2018-12-21 | $32.51 | $33.08 | $31.61 | $31.76 | $30.10 | 674,491 |
| 2018-12-20 | $32.70 | $33.22 | $32.19 | $32.50 | $30.80 | 781,599 |
| 2018-12-19 | $33.83 | $34.44 | $32.66 | $32.94 | $31.22 | 645,251 |
| 2018-12-18 | $34.04 | $34.47 | $33.73 | $33.92 | $32.15 | 571,394 |
| 2018-12-17 | $33.77 | $34.24 | $33.47 | $33.64 | $31.88 | 635,615 |
| 2018-12-14 | $33.97 | $34.75 | $33.62 | $33.94 | $32.17 | 758,749 |
| 2018-12-13 | $35.19 | $35.48 | $34.38 | $34.47 | $32.67 | 491,859 |
| 2018-12-12 | $36.14 | $36.28 | $35.10 | $35.14 | $33.31 | 724,388 |
| 2018-12-11 | $35.88 | $36.35 | $35.03 | $35.50 | $33.65 | 1,197,359 |
| 2018-12-10 | $35.94 | $36.00 | $34.53 | $35.09 | $33.26 | 894,935 |
| 2018-12-07 | $36.67 | $37.30 | $35.53 | $35.84 | $33.97 | 502,161 |
| 2018-12-06 | $35.66 | $36.73 | $35.28 | $36.73 | $34.81 | 574,282 |
| 2018-12-04 | $38.82 | $39.04 | $36.23 | $36.34 | $34.44 | 671,079 |
| 2018-12-03 | $39.04 | $39.36 | $38.49 | $38.94 | $36.91 | 602,426 |
| 2018-11-30 | $38.72 | $39.13 | $38.14 | $38.56 | $36.55 | 566,348 |
| 2018-11-29 | $38.51 | $39.29 | $38.27 | $38.82 | $36.79 | 405,058 |
| 2018-11-28 | $38.13 | $39.01 | $37.62 | $38.82 | $36.79 | 624,265 |
| 2018-11-27 | $38.85 | $39.06 | $37.80 | $38.02 | $36.04 | 429,943 |
| 2018-11-26 | $38.54 | $39.18 | $38.40 | $39.04 | $37.00 | 488,159 |
| 2018-11-23 | $38.14 | $38.62 | $38.04 | $38.07 | $36.08 | 116,795 |
| 2018-11-21 | $38.20 | $39.00 | $37.69 | $38.53 | $36.52 | 321,203 |
| 2018-11-20 | $38.92 | $39.03 | $37.85 | $38.01 | $36.03 | 722,753 |
| 2018-11-19 | $40.37 | $40.54 | $38.73 | $39.35 | $37.30 | 833,800 |
| 2018-11-16 | $40.50 | $40.89 | $39.94 | $40.26 | $38.16 | 327,637 |
| 2018-11-15 | $39.69 | $40.85 | $39.57 | $40.78 | $38.65 | 487,945 |
| 2018-11-14 | $40.90 | $40.90 | $39.32 | $39.87 | $37.79 | 653,232 |
| 2018-11-13 | $40.33 | $41.23 | $40.06 | $40.57 | $38.45 | 461,464 |
| 2018-11-12 | $39.93 | $40.76 | $39.12 | $40.07 | $37.98 | 823,216 |
| 2018-11-09 | $43.17 | $43.37 | $39.44 | $39.84 | $37.76 | 1,379,720 |
| 2018-11-08 | $40.51 | $41.39 | $40.45 | $41.32 | $39.16 | 413,716 |
| 2018-11-07 | $40.72 | $40.89 | $39.76 | $40.82 | $38.69 | 465,099 |
| 2018-11-06 | $39.60 | $40.63 | $39.53 | $40.52 | $38.40 | 431,788 |
| 2018-11-05 | $39.71 | $40.44 | $39.19 | $39.76 | $37.68 | 378,423 |
| 2018-11-02 | $40.37 | $40.49 | $39.37 | $39.72 | $37.65 | 370,409 |
| 2018-11-01 | $39.42 | $40.28 | $39.35 | $40.16 | $38.06 | 611,326 |
| 2018-10-31 | $38.80 | $40.05 | $38.50 | $39.42 | $37.36 | 823,816 |
| 2018-10-30 | $38.05 | $38.30 | $37.62 | $38.21 | $36.22 | 539,694 |
| 2018-10-29 | $37.96 | $38.56 | $37.54 | $37.95 | $35.97 | 411,659 |
| 2018-10-26 | $37.64 | $37.98 | $36.84 | $37.50 | $35.54 | 497,728 |
| 2018-10-25 | $37.11 | $38.07 | $37.11 | $37.95 | $35.97 | 505,262 |
| 2018-10-24 | $39.07 | $39.19 | $36.96 | $36.99 | $35.06 | 1,210,528 |
| 2018-10-23 | $39.18 | $39.57 | $38.87 | $39.21 | $37.16 | 419,040 |
| 2018-10-22 | $39.88 | $40.48 | $39.63 | $39.67 | $37.60 | 336,255 |
| 2018-10-19 | $40.43 | $40.95 | $39.51 | $39.81 | $37.73 | 410,519 |
| 2018-10-18 | $40.69 | $41.06 | $40.21 | $40.55 | $38.43 | 764,254 |
| 2018-10-17 | $40.74 | $40.86 | $39.75 | $40.75 | $38.62 | 697,149 |
| 2018-10-16 | $39.52 | $40.16 | $38.94 | $40.00 | $37.91 | 692,973 |
| 2018-10-15 | $39.53 | $39.61 | $39.04 | $39.29 | $37.24 | 528,536 |
| 2018-10-12 | $39.89 | $39.89 | $38.81 | $39.42 | $37.36 | 627,108 |
| 2018-10-11 | $40.10 | $40.15 | $39.21 | $39.26 | $37.21 | 824,370 |
| 2018-10-10 | $41.72 | $41.96 | $40.38 | $40.41 | $38.30 | 386,490 |
| 2018-10-09 | $41.80 | $41.93 | $41.47 | $41.88 | $39.69 | 660,876 |
| 2018-10-08 | $42.25 | $42.41 | $41.61 | $41.95 | $39.76 | 522,592 |
| 2018-10-05 | $43.65 | $43.65 | $42.18 | $42.19 | $39.99 | 763,172 |
| 2018-10-04 | $43.60 | $43.95 | $43.19 | $43.60 | $41.32 | 556,666 |
| 2018-10-03 | $43.45 | $43.75 | $42.98 | $43.58 | $41.31 | 491,780 |
| 2018-10-02 | $43.66 | $44.15 | $43.15 | $43.31 | $41.05 | 505,093 |
| 2018-10-01 | $44.46 | $44.64 | $43.51 | $43.70 | $41.42 | 629,941 |
| 2018-09-28 | $43.29 | $44.66 | $43.11 | $44.25 | $41.94 | 887,445 |
| 2018-09-27 | $43.17 | $43.62 | $42.77 | $43.31 | $41.05 | 420,209 |
| 2018-09-26 | $43.67 | $43.79 | $43.02 | $43.03 | $40.78 | 599,207 |
| 2018-09-25 | $44.23 | $44.23 | $43.50 | $43.60 | $41.32 | 671,969 |
| 2018-09-24 | $44.40 | $44.65 | $43.74 | $44.10 | $41.80 | 399,831 |
| 2018-09-21 | $44.55 | $44.83 | $44.34 | $44.55 | $42.22 | 1,389,261 |
| 2018-09-20 | $44.82 | $45.14 | $44.21 | $44.29 | $41.98 | 520,062 |
| 2018-09-19 | $44.35 | $44.88 | $44.13 | $44.59 | $42.26 | 563,834 |
| 2018-09-18 | $44.68 | $44.80 | $44.27 | $44.42 | $42.10 | 421,540 |
| 2018-09-17 | $45.38 | $45.60 | $44.34 | $44.75 | $42.41 | 574,110 |
| 2018-09-14 | $44.76 | $45.60 | $44.55 | $45.26 | $42.90 | 662,062 |
| 2018-09-13 | $44.98 | $45.18 | $44.48 | $44.61 | $42.28 | 531,526 |
| 2018-09-12 | $45.20 | $45.26 | $44.60 | $44.92 | $42.58 | 692,464 |
| 2018-09-11 | $44.72 | $45.41 | $44.61 | $45.25 | $42.89 | 638,770 |
| 2018-09-10 | $44.55 | $44.88 | $44.31 | $44.80 | $42.46 | 513,961 |
| 2018-09-07 | $44.48 | $44.71 | $44.18 | $44.42 | $42.10 | 914,546 |
| 2018-09-06 | $44.15 | $44.67 | $43.81 | $44.36 | $42.04 | 708,352 |
| 2018-09-05 | $43.79 | $44.92 | $43.79 | $44.26 | $41.95 | 911,753 |
| 2018-09-04 | $43.33 | $43.90 | $43.28 | $43.82 | $41.53 | 623,551 |
| 2018-08-31 | $43.03 | $43.54 | $42.93 | $43.36 | $41.10 | 521,117 |
| 2018-08-30 | $43.00 | $43.38 | $42.70 | $43.08 | $40.83 | 466,977 |
| 2018-08-29 | $42.68 | $43.26 | $42.47 | $43.06 | $40.81 | 479,129 |
| 2018-08-28 | $43.25 | $43.40 | $42.53 | $42.60 | $40.38 | 433,754 |
| 2018-08-27 | $43.09 | $43.65 | $42.98 | $43.11 | $40.86 | 654,872 |
| 2018-08-24 | $43.02 | $43.27 | $42.83 | $42.93 | $40.69 | 545,282 |
| 2018-08-23 | $42.84 | $43.02 | $42.59 | $43.02 | $40.77 | 442,790 |
| 2018-08-22 | $42.36 | $42.90 | $42.35 | $42.86 | $40.62 | 530,742 |
| 2018-08-21 | $41.96 | $42.42 | $41.85 | $42.40 | $40.19 | 714,859 |
| 2018-08-20 | $41.87 | $42.23 | $41.68 | $41.97 | $39.78 | 447,921 |
| 2018-08-17 | $41.39 | $41.90 | $41.39 | $41.78 | $39.60 | 460,106 |
| 2018-08-16 | $41.00 | $41.75 | $40.99 | $41.56 | $39.39 | 502,082 |
| 2018-08-15 | $40.80 | $41.17 | $40.59 | $40.73 | $38.60 | 366,063 |
| 2018-08-14 | $40.94 | $41.37 | $40.78 | $40.93 | $38.79 | 561,759 |
| 2018-08-13 | $41.08 | $41.66 | $40.65 | $40.90 | $38.77 | 542,334 |
| 2018-08-10 | $40.04 | $41.21 | $39.95 | $40.99 | $38.85 | 616,139 |
| 2018-08-09 | $40.91 | $41.37 | $40.32 | $40.46 | $38.35 | 284,108 |
| 2018-08-08 | $41.00 | $41.23 | $40.31 | $41.05 | $38.91 | 559,094 |
| 2018-08-07 | $40.56 | $41.44 | $40.56 | $41.14 | $38.99 | 1,027,165 |
| 2018-08-06 | $40.00 | $40.31 | $39.66 | $40.29 | $38.19 | 780,805 |
| 2018-08-03 | $39.21 | $39.95 | $38.30 | $39.93 | $37.85 | 1,388,334 |
| 2018-08-02 | $37.89 | $38.73 | $37.52 | $38.25 | $36.25 | 946,577 |
| 2018-08-01 | $38.40 | $38.60 | $37.63 | $38.08 | $36.09 | 651,400 |
| 2018-07-31 | $38.20 | $38.77 | $38.00 | $38.40 | $36.40 | 714,397 |
| 2018-07-30 | $38.64 | $39.05 | $38.25 | $38.25 | $36.25 | 714,386 |
| 2018-07-27 | $38.65 | $38.72 | $38.16 | $38.39 | $36.39 | 819,101 |
| 2018-07-26 | $38.19 | $39.66 | $38.03 | $38.80 | $36.77 | 784,034 |
| 2018-07-25 | $38.00 | $38.35 | $37.69 | $38.00 | $36.02 | 1,070,126 |
| 2018-07-24 | $38.50 | $38.55 | $37.75 | $38.06 | $36.07 | 906,991 |
| 2018-07-23 | $38.59 | $38.90 | $38.28 | $38.36 | $36.36 | 832,453 |
| 2018-07-20 | $39.13 | $39.46 | $38.62 | $38.87 | $36.84 | 703,260 |
| 2018-07-19 | $38.32 | $39.79 | $38.15 | $39.23 | $37.18 | 1,445,972 |
| 2018-07-18 | $36.99 | $38.54 | $36.99 | $38.38 | $36.38 | 925,032 |
| 2018-07-17 | $36.32 | $36.82 | $36.28 | $36.66 | $34.75 | 589,331 |
| 2018-07-16 | $35.83 | $36.53 | $35.66 | $36.33 | $34.43 | 699,324 |
| 2018-07-13 | $36.00 | $36.16 | $35.50 | $35.70 | $33.84 | 641,303 |
| 2018-07-12 | $36.90 | $36.90 | $35.94 | $36.10 | $34.22 | 609,908 |
| 2018-07-11 | $36.92 | $37.11 | $36.43 | $36.69 | $34.77 | 655,985 |
| 2018-07-10 | $37.69 | $37.82 | $37.13 | $37.29 | $35.34 | 790,451 |
| 2018-07-09 | $37.31 | $37.85 | $37.16 | $37.60 | $35.64 | 838,595 |
| 2018-07-06 | $36.76 | $37.51 | $36.47 | $37.20 | $35.26 | 679,686 |
| 2018-07-05 | $36.34 | $36.75 | $36.02 | $36.72 | $34.80 | 963,244 |
| 2018-07-03 | $36.38 | $36.91 | $35.99 | $36.00 | $34.12 | 443,880 |
| 2018-07-02 | $35.62 | $36.33 | $35.45 | $36.32 | $34.42 | 487,001 |
| 2018-06-29 | $36.24 | $36.75 | $35.78 | $35.82 | $33.95 | 577,679 |
| 2018-06-28 | $35.82 | $36.32 | $35.73 | $36.02 | $34.14 | 485,818 |
| 2018-06-27 | $36.42 | $36.58 | $35.58 | $35.82 | $33.95 | 519,752 |
| 2018-06-26 | $36.30 | $36.78 | $35.87 | $36.43 | $34.53 | 599,872 |
| 2018-06-25 | $37.14 | $37.17 | $36.15 | $36.33 | $34.43 | 694,700 |
| 2018-06-22 | $37.68 | $37.84 | $36.97 | $37.23 | $35.29 | 2,914,302 |
| 2018-06-21 | $38.19 | $38.26 | $37.40 | $37.55 | $35.59 | 750,654 |
| 2018-06-20 | $37.75 | $38.20 | $37.57 | $38.16 | $36.17 | 757,753 |
| 2018-06-19 | $36.92 | $37.48 | $36.26 | $37.45 | $35.50 | 783,326 |
| 2018-06-18 | $36.95 | $37.37 | $36.82 | $37.03 | $35.10 | 554,917 |
| 2018-06-15 | $36.85 | $37.23 | $36.67 | $37.06 | $35.13 | 896,309 |
| 2018-06-14 | $37.00 | $37.18 | $36.68 | $37.11 | $35.17 | 610,751 |
| 2018-06-13 | $37.18 | $37.38 | $36.66 | $36.86 | $34.94 | 732,936 |
| 2018-06-12 | $37.48 | $37.93 | $37.14 | $37.20 | $35.26 | 849,773 |
| 2018-06-11 | $38.19 | $38.32 | $37.32 | $37.37 | $35.42 | 693,946 |
| 2018-06-08 | $36.74 | $38.36 | $36.74 | $38.20 | $36.21 | 1,134,633 |
| 2018-06-07 | $36.72 | $36.86 | $36.11 | $36.71 | $34.79 | 527,908 |
| 2018-06-06 | $35.28 | $36.93 | $35.25 | $36.59 | $34.68 | 894,478 |
| 2018-06-05 | $35.12 | $35.38 | $34.87 | $35.24 | $33.40 | 604,136 |
| 2018-06-04 | $35.11 | $35.47 | $34.93 | $35.20 | $33.36 | 621,303 |
| 2018-06-01 | $34.58 | $35.24 | $34.57 | $34.94 | $33.12 | 749,218 |
| 2018-05-31 | $34.93 | $35.03 | $34.30 | $34.30 | $32.51 | 708,256 |
| 2018-05-30 | $35.20 | $35.35 | $34.85 | $34.90 | $33.08 | 576,647 |
| 2018-05-29 | $34.46 | $35.01 | $34.25 | $34.87 | $33.05 | 395,230 |
| 2018-05-25 | $34.48 | $35.04 | $34.26 | $34.77 | $32.96 | 394,245 |
| 2018-05-24 | $34.86 | $34.98 | $33.75 | $34.60 | $32.79 | 748,578 |
| 2018-05-23 | $35.37 | $35.63 | $34.89 | $35.05 | $33.22 | 908,801 |
| 2018-05-22 | $35.56 | $35.94 | $35.38 | $35.40 | $33.55 | 653,058 |
| 2018-05-21 | $35.69 | $35.85 | $35.29 | $35.59 | $33.73 | 619,358 |
| 2018-05-18 | $36.09 | $36.09 | $35.53 | $35.54 | $33.68 | 602,432 |
| 2018-05-17 | $35.88 | $36.10 | $35.67 | $35.83 | $33.96 | 549,002 |
| 2018-05-16 | $35.53 | $36.01 | $35.34 | $35.77 | $33.90 | 484,527 |
| 2018-05-15 | $35.24 | $36.02 | $35.06 | $35.32 | $33.48 | 542,202 |
| 2018-05-14 | $35.13 | $35.92 | $34.88 | $35.36 | $33.51 | 769,633 |
| 2018-05-11 | $35.18 | $35.49 | $34.93 | $35.14 | $33.31 | 656,811 |
| 2018-05-10 | $35.56 | $35.81 | $35.03 | $35.09 | $33.26 | 627,565 |
| 2018-05-09 | $36.17 | $36.30 | $35.22 | $35.47 | $33.62 | 590,725 |
| 2018-05-08 | $35.90 | $36.73 | $35.74 | $36.01 | $34.13 | 1,058,827 |
| 2018-05-07 | $35.50 | $36.51 | $35.49 | $35.95 | $34.07 | 862,619 |
| 2018-05-04 | $33.95 | $35.74 | $33.63 | $35.29 | $33.45 | 999,837 |
| 2018-05-03 | $34.09 | $34.28 | $33.45 | $34.07 | $32.29 | 513,840 |
| 2018-05-02 | $34.43 | $34.62 | $33.65 | $34.23 | $32.44 | 916,436 |
| 2018-05-01 | $33.04 | $34.54 | $32.86 | $34.32 | $32.53 | 1,867,833 |
| 2018-04-30 | $34.02 | $34.40 | $32.73 | $32.96 | $31.24 | 1,167,419 |
| 2018-04-27 | $34.09 | $35.04 | $33.66 | $33.97 | $32.20 | 681,558 |
| 2018-04-26 | $34.42 | $34.55 | $33.47 | $34.02 | $32.24 | 1,000,444 |
| 2018-04-25 | $35.21 | $35.28 | $34.16 | $34.25 | $32.46 | 1,329,635 |
| 2018-04-24 | $34.55 | $35.62 | $34.41 | $35.23 | $33.39 | 704,366 |
| 2018-04-23 | $34.62 | $34.85 | $34.21 | $34.35 | $32.56 | 484,288 |
| 2018-04-20 | $33.79 | $34.65 | $33.78 | $34.37 | $32.58 | 1,216,175 |
| 2018-04-19 | $32.91 | $34.87 | $32.91 | $33.71 | $31.95 | 2,684,404 |
| 2018-04-18 | $37.10 | $37.11 | $34.02 | $34.83 | $33.01 | 2,601,542 |
| 2018-04-17 | $36.36 | $37.22 | $36.17 | $36.89 | $34.96 | 749,101 |
| 2018-04-16 | $36.87 | $36.87 | $36.15 | $36.35 | $34.45 | 872,210 |
| 2018-04-13 | $36.80 | $37.05 | $36.17 | $36.75 | $34.83 | 1,383,954 |
| 2018-04-12 | $36.49 | $37.25 | $36.49 | $36.86 | $34.94 | 1,133,151 |
| 2018-04-11 | $35.65 | $36.48 | $35.45 | $36.30 | $34.41 | 1,344,025 |
| 2018-04-10 | $35.01 | $36.01 | $34.07 | $35.96 | $34.08 | 3,203,100 |
| 2018-04-09 | $37.00 | $37.35 | $34.91 | $35.61 | $33.75 | 3,641,231 |
| 2018-04-06 | $42.44 | $43.24 | $41.92 | $42.07 | $39.87 | 885,182 |
| 2018-04-05 | $42.90 | $42.97 | $42.47 | $42.89 | $40.65 | 246,555 |
| 2018-04-04 | $42.07 | $42.75 | $41.99 | $42.60 | $40.38 | 303,959 |
| 2018-04-03 | $42.10 | $42.91 | $42.10 | $42.60 | $40.38 | 367,633 |
| 2018-04-02 | $42.29 | $42.57 | $41.18 | $42.10 | $39.90 | 553,239 |
| 2018-03-29 | $42.41 | $43.09 | $42.26 | $42.56 | $40.34 | 619,804 |
| 2018-03-28 | $42.61 | $42.74 | $41.86 | $42.31 | $40.10 | 612,189 |
| 2018-03-27 | $42.28 | $43.53 | $42.06 | $42.52 | $40.30 | 976,394 |
| 2018-03-26 | $41.92 | $42.01 | $41.23 | $41.92 | $39.73 | 595,530 |
| 2018-03-23 | $42.33 | $42.69 | $40.97 | $41.04 | $38.90 | 1,087,881 |
| 2018-03-22 | $41.78 | $42.56 | $41.55 | $42.12 | $39.92 | 1,081,692 |
| 2018-03-21 | $40.77 | $42.78 | $40.55 | $42.11 | $39.91 | 951,956 |
| 2018-03-20 | $41.04 | $41.42 | $40.56 | $40.91 | $38.77 | 960,618 |
| 2018-03-19 | $40.00 | $41.41 | $39.67 | $41.18 | $39.03 | 975,887 |
| 2018-03-16 | $39.98 | $41.14 | $39.85 | $40.06 | $37.97 | 2,113,383 |
| 2018-03-15 | $41.24 | $41.37 | $39.95 | $40.75 | $38.62 | 1,871,393 |
| 2018-03-14 | $42.43 | $42.54 | $39.62 | $40.92 | $38.78 | 3,359,166 |
| 2018-03-13 | $43.60 | $44.49 | $42.26 | $42.39 | $40.18 | 1,450,171 |
| 2018-03-12 | $47.46 | $47.66 | $42.45 | $42.99 | $40.75 | 1,998,199 |
| 2018-03-09 | $46.95 | $47.84 | $46.85 | $47.66 | $45.17 | 417,705 |
| 2018-03-08 | $46.68 | $46.85 | $46.14 | $46.54 | $44.11 | 337,643 |
| 2018-03-07 | $45.13 | $46.90 | $45.13 | $46.68 | $44.24 | 420,286 |
| 2018-03-06 | $45.41 | $45.91 | $44.82 | $45.44 | $43.07 | 599,518 |
| 2018-03-05 | $45.15 | $45.76 | $44.58 | $45.40 | $43.03 | 425,776 |
| 2018-03-02 | $44.51 | $45.59 | $44.12 | $45.46 | $43.09 | 436,915 |
| 2018-03-01 | $44.99 | $45.17 | $44.12 | $44.71 | $42.38 | 560,028 |
| 2018-02-28 | $45.85 | $46.21 | $45.07 | $45.09 | $42.74 | 442,864 |
| 2018-02-27 | $46.85 | $47.15 | $45.67 | $45.73 | $43.34 | 388,484 |
| 2018-02-26 | $47.47 | $47.64 | $46.62 | $46.86 | $44.41 | 260,428 |
| 2018-02-23 | $46.43 | $47.08 | $46.01 | $47.08 | $44.62 | 489,652 |
| 2018-02-22 | $47.31 | $47.66 | $46.12 | $46.24 | $43.83 | 567,864 |
| 2018-02-21 | $47.03 | $47.95 | $47.03 | $47.13 | $44.67 | 495,758 |
| 2018-02-20 | $47.00 | $47.39 | $46.60 | $46.84 | $44.40 | 454,551 |
| 2018-02-16 | $46.74 | $47.64 | $46.74 | $47.23 | $44.76 | 290,190 |
| 2018-02-15 | $47.63 | $47.73 | $46.38 | $46.87 | $44.42 | 955,660 |
| 2018-02-14 | $45.38 | $47.62 | $45.34 | $47.46 | $44.98 | 909,005 |
| 2018-02-13 | $44.54 | $45.79 | $44.26 | $45.71 | $43.32 | 929,399 |
| 2018-02-12 | $44.69 | $45.50 | $43.73 | $44.74 | $42.40 | 1,492,591 |
| 2018-02-09 | $43.92 | $44.30 | $41.21 | $43.92 | $41.63 | 1,548,294 |
| 2018-02-08 | $45.02 | $45.34 | $42.83 | $43.39 | $41.13 | 899,396 |
| 2018-02-07 | $44.75 | $45.64 | $44.24 | $45.02 | $42.67 | 642,927 |
| 2018-02-06 | $44.04 | $45.74 | $43.10 | $44.77 | $42.43 | 1,024,102 |
| 2018-02-05 | $46.35 | $46.85 | $44.48 | $44.85 | $42.51 | 742,172 |
| 2018-02-02 | $47.75 | $48.10 | $46.69 | $46.83 | $44.39 | 507,194 |
| 2018-02-01 | $46.44 | $47.90 | $46.19 | $47.79 | $45.30 | 472,813 |
| 2018-01-31 | $47.55 | $47.65 | $46.41 | $46.52 | $44.09 | 546,502 |
| 2018-01-30 | $47.05 | $47.46 | $47.05 | $47.20 | $44.74 | 442,237 |
| 2018-01-29 | $47.76 | $47.79 | $47.11 | $47.44 | $44.96 | 398,211 |
| 2018-01-26 | $48.06 | $48.27 | $47.57 | $47.76 | $45.27 | 291,530 |
| 2018-01-25 | $49.02 | $49.02 | $47.66 | $48.07 | $45.56 | 550,335 |
| 2018-01-24 | $50.08 | $50.08 | $48.51 | $48.53 | $46.00 | 388,560 |
| 2018-01-23 | $48.93 | $49.82 | $48.74 | $49.82 | $47.22 | 531,865 |
| 2018-01-22 | $48.94 | $49.25 | $48.57 | $49.01 | $46.45 | 378,482 |
| 2018-01-19 | $48.25 | $49.00 | $47.92 | $49.00 | $46.44 | 450,947 |
| 2018-01-18 | $47.96 | $49.00 | $47.65 | $48.36 | $45.84 | 848,612 |
| 2018-01-17 | $47.86 | $48.23 | $47.29 | $47.89 | $45.39 | 616,758 |
| 2018-01-16 | $48.46 | $48.57 | $47.78 | $47.78 | $45.29 | 620,529 |
| 2018-01-12 | $48.01 | $48.52 | $47.85 | $48.08 | $45.57 | 622,778 |
| 2018-01-11 | $46.85 | $47.96 | $46.68 | $47.84 | $45.34 | 796,264 |
| 2018-01-10 | $45.61 | $46.86 | $45.54 | $46.67 | $44.23 | 699,751 |
| 2018-01-09 | $45.59 | $46.19 | $45.59 | $45.69 | $43.31 | 717,693 |
| 2018-01-08 | $45.86 | $46.62 | $45.41 | $45.52 | $43.14 | 1,148,590 |
| 2018-01-05 | $44.46 | $45.30 | $44.41 | $44.83 | $42.49 | 928,449 |
| 2018-01-04 | $43.66 | $44.38 | $43.42 | $44.38 | $42.06 | 679,220 |
| 2018-01-03 | $44.03 | $44.14 | $43.32 | $43.52 | $41.25 | 546,278 |
| 2018-01-02 | $43.87 | $43.88 | $43.04 | $43.83 | $41.54 | 705,750 |
| 2017-12-29 | $44.65 | $44.93 | $43.41 | $43.42 | $41.15 | 665,239 |
| 2017-12-28 | $44.43 | $44.71 | $44.33 | $44.60 | $42.27 | 251,539 |
| 2017-12-27 | $45.26 | $45.26 | $44.20 | $44.42 | $42.10 | 337,335 |
| 2017-12-26 | $45.10 | $45.42 | $44.94 | $45.13 | $42.77 | 314,390 |
| 2017-12-22 | $45.95 | $45.95 | $44.56 | $45.08 | $42.73 | 617,973 |
| 2017-12-21 | $46.39 | $46.58 | $45.71 | $45.95 | $43.55 | 465,388 |
| 2017-12-20 | $45.87 | $46.97 | $45.87 | $46.24 | $43.83 | 797,359 |
| 2017-12-19 | $45.85 | $46.08 | $44.81 | $45.12 | $42.76 | 494,458 |
| 2017-12-18 | $45.33 | $45.78 | $45.31 | $45.74 | $43.35 | 558,706 |
| 2017-12-15 | $44.93 | $45.47 | $44.74 | $44.89 | $42.55 | 1,472,633 |
| 2017-12-14 | $45.82 | $45.96 | $44.64 | $44.77 | $42.43 | 761,140 |
| 2017-12-13 | $46.36 | $46.67 | $45.65 | $45.70 | $43.31 | 558,179 |
| 2017-12-12 | $46.79 | $47.07 | $46.43 | $46.44 | $44.02 | 477,200 |
| 2017-12-11 | $47.10 | $47.29 | $46.56 | $46.76 | $44.32 | 626,034 |
| 2017-12-08 | $46.04 | $46.61 | $45.45 | $46.56 | $44.13 | 856,297 |
| 2017-12-07 | $45.34 | $46.15 | $45.33 | $45.72 | $43.33 | 916,318 |
| 2017-12-06 | $45.21 | $45.80 | $45.04 | $45.55 | $43.17 | 475,507 |
| 2017-12-05 | $45.76 | $46.14 | $45.44 | $45.54 | $43.16 | 810,446 |
| 2017-12-04 | $45.98 | $46.15 | $45.41 | $45.52 | $43.14 | 902,890 |
| 2017-12-01 | $44.16 | $45.16 | $43.07 | $45.07 | $42.72 | 1,337,166 |
| 2017-11-30 | $45.00 | $45.00 | $43.93 | $44.25 | $41.94 | 878,879 |
| 2017-11-29 | $45.42 | $45.55 | $44.45 | $44.74 | $42.40 | 753,384 |
| 2017-11-28 | $45.00 | $45.34 | $44.44 | $45.23 | $42.87 | 997,666 |
| 2017-11-27 | $44.66 | $44.90 | $44.15 | $44.15 | $41.85 | 421,204 |
| 2017-11-24 | $44.95 | $45.07 | $44.44 | $44.66 | $42.33 | 242,728 |
| 2017-11-22 | $44.84 | $45.05 | $44.66 | $44.70 | $42.37 | 562,237 |
| 2017-11-21 | $45.08 | $45.23 | $44.69 | $44.88 | $42.54 | 488,098 |
| 2017-11-20 | $45.01 | $45.03 | $44.60 | $44.90 | $42.56 | 564,731 |
| 2017-11-17 | $44.80 | $45.08 | $44.46 | $44.80 | $42.46 | 925,938 |
| 2017-11-16 | $44.13 | $45.22 | $44.08 | $44.87 | $42.53 | 2,398,387 |
| 2017-11-15 | $41.86 | $43.97 | $41.84 | $43.89 | $41.60 | 1,064,222 |
| 2017-11-14 | $42.68 | $42.94 | $42.05 | $42.32 | $40.11 | 665,313 |
| 2017-11-13 | $41.36 | $42.96 | $41.15 | $42.94 | $40.70 | 997,287 |
| 2017-11-10 | $42.69 | $42.69 | $41.49 | $41.58 | $39.41 | 812,953 |
| 2017-11-09 | $42.00 | $42.69 | $41.55 | $42.22 | $40.02 | 1,378,501 |
| 2017-11-08 | $41.39 | $42.44 | $41.02 | $41.79 | $39.61 | 1,671,922 |
| 2017-11-07 | $41.74 | $41.96 | $41.24 | $41.44 | $39.28 | 1,102,829 |
| 2017-11-06 | $40.37 | $42.14 | $40.10 | $41.82 | $39.64 | 1,742,952 |
| 2017-11-03 | $41.62 | $41.75 | $39.79 | $40.47 | $38.36 | 2,386,563 |
| 2017-11-02 | $42.90 | $43.77 | $42.49 | $42.51 | $40.29 | 1,119,775 |
| 2017-11-01 | $43.10 | $43.49 | $42.67 | $42.91 | $40.67 | 799,790 |
| 2017-10-31 | $43.41 | $43.55 | $42.24 | $42.62 | $40.40 | 1,409,269 |
| 2017-10-30 | $43.71 | $44.08 | $43.11 | $43.26 | $41.00 | 684,781 |
| 2017-10-27 | $43.74 | $44.26 | $43.65 | $43.96 | $41.67 | 994,241 |
| 2017-10-26 | $43.45 | $44.53 | $43.45 | $43.73 | $41.45 | 1,087,113 |
| 2017-10-25 | $43.69 | $43.90 | $43.30 | $43.42 | $41.15 | 715,132 |
| 2017-10-24 | $43.62 | $44.08 | $43.50 | $43.70 | $41.42 | 682,549 |
| 2017-10-23 | $44.19 | $44.46 | $42.71 | $43.23 | $40.97 | 1,073,656 |
| 2017-10-20 | $45.00 | $45.10 | $44.44 | $44.50 | $42.18 | 779,088 |
| 2017-10-19 | $43.64 | $44.50 | $43.14 | $44.48 | $42.16 | 805,618 |
| 2017-10-18 | $43.58 | $44.07 | $43.38 | $44.00 | $41.70 | 725,270 |
| 2017-10-17 | $42.64 | $43.49 | $42.19 | $43.42 | $41.15 | 1,060,760 |
| 2017-10-16 | $41.72 | $42.64 | $41.65 | $42.51 | $40.29 | 1,545,354 |
| 2017-10-13 | $40.43 | $41.72 | $40.36 | $41.60 | $39.43 | 949,025 |
| 2017-10-12 | $40.29 | $40.72 | $40.01 | $40.52 | $38.40 | 629,622 |
| 2017-10-11 | $40.25 | $40.67 | $39.97 | $40.27 | $38.17 | 638,709 |
| 2017-10-10 | $39.53 | $39.78 | $39.50 | $39.70 | $37.63 | 567,001 |
| 2017-10-09 | $40.12 | $40.35 | $39.32 | $39.46 | $37.40 | 414,121 |
| 2017-10-06 | $40.38 | $40.59 | $40.02 | $40.11 | $38.02 | 540,174 |
| 2017-10-05 | $40.05 | $40.66 | $39.96 | $40.34 | $38.23 | 1,247,262 |
| 2017-10-04 | $40.61 | $40.70 | $39.90 | $39.92 | $37.84 | 899,563 |
| 2017-10-03 | $40.28 | $40.70 | $40.27 | $40.54 | $38.42 | 578,049 |
| 2017-10-02 | $40.44 | $40.66 | $39.90 | $40.34 | $38.23 | 656,942 |
| 2017-09-29 | $40.53 | $40.78 | $40.36 | $40.50 | $38.39 | 470,596 |
| 2017-09-28 | $40.25 | $40.62 | $39.81 | $40.52 | $38.40 | 802,321 |
| 2017-09-27 | $40.15 | $40.47 | $39.56 | $40.25 | $38.15 | 932,171 |
| 2017-09-26 | $39.10 | $39.88 | $38.88 | $39.78 | $37.70 | 931,035 |
| 2017-09-25 | $39.45 | $39.45 | $38.60 | $38.99 | $36.95 | 368,237 |
| 2017-09-22 | $39.38 | $39.80 | $39.04 | $39.55 | $37.49 | 359,997 |
| 2017-09-21 | $39.37 | $39.69 | $39.10 | $39.44 | $37.38 | 489,320 |
| 2017-09-20 | $39.67 | $39.82 | $39.22 | $39.38 | $37.32 | 578,282 |
| 2017-09-19 | $39.38 | $39.90 | $39.38 | $39.73 | $37.66 | 470,191 |
| 2017-09-18 | $39.16 | $39.68 | $39.11 | $39.40 | $37.34 | 549,766 |
| 2017-09-15 | $38.72 | $39.33 | $38.56 | $39.08 | $37.04 | 1,217,058 |
| 2017-09-14 | $38.85 | $39.58 | $38.68 | $38.76 | $36.74 | 892,239 |
| 2017-09-13 | $38.99 | $39.09 | $38.77 | $38.85 | $36.82 | 462,763 |
| 2017-09-12 | $38.50 | $39.03 | $38.03 | $39.01 | $36.97 | 765,195 |
| 2017-09-11 | $37.05 | $37.67 | $36.85 | $37.49 | $35.53 | 658,500 |
| 2017-09-08 | $36.03 | $36.95 | $35.92 | $36.62 | $34.71 | 799,670 |
| 2017-09-07 | $36.89 | $36.97 | $35.75 | $36.17 | $34.28 | 1,015,405 |
| 2017-09-06 | $37.50 | $37.94 | $36.94 | $36.94 | $35.01 | 502,125 |
| 2017-09-05 | $38.56 | $38.83 | $37.18 | $37.30 | $35.35 | 527,030 |
| 2017-09-01 | $39.03 | $39.14 | $38.77 | $38.98 | $36.95 | 363,522 |
| 2017-08-31 | $38.15 | $39.20 | $38.15 | $39.08 | $37.04 | 724,841 |
| 2017-08-30 | $37.30 | $38.15 | $37.19 | $38.04 | $36.05 | 572,267 |
| 2017-08-29 | $37.88 | $37.90 | $36.86 | $37.31 | $35.36 | 958,248 |
| 2017-08-28 | $38.42 | $38.60 | $37.90 | $38.13 | $36.14 | 381,863 |
| 2017-08-25 | $39.28 | $39.44 | $38.35 | $38.40 | $36.40 | 565,923 |
| 2017-08-24 | $39.83 | $40.02 | $38.98 | $39.21 | $37.16 | 473,560 |
| 2017-08-23 | $38.47 | $40.03 | $38.47 | $39.70 | $37.63 | 1,481,719 |
| 2017-08-22 | $38.06 | $38.76 | $38.06 | $38.37 | $36.37 | 430,164 |
| 2017-08-21 | $37.86 | $38.15 | $37.57 | $37.91 | $35.93 | 302,926 |
| 2017-08-18 | $38.06 | $38.45 | $37.62 | $37.87 | $35.89 | 664,702 |
| 2017-08-17 | $38.92 | $39.21 | $38.28 | $38.42 | $36.41 | 445,775 |
| 2017-08-16 | $38.89 | $39.31 | $38.84 | $38.98 | $36.95 | 437,030 |
| 2017-08-15 | $39.00 | $39.22 | $38.65 | $38.77 | $36.75 | 862,497 |
| 2017-08-14 | $38.61 | $39.29 | $38.61 | $38.98 | $36.95 | 813,742 |
| 2017-08-11 | $37.31 | $38.23 | $36.71 | $38.20 | $36.21 | 1,078,666 |
| 2017-08-10 | $38.86 | $38.86 | $37.15 | $37.60 | $35.64 | 1,730,587 |
| 2017-08-09 | $39.20 | $39.28 | $38.57 | $39.04 | $37.00 | 1,355,309 |
| 2017-08-08 | $39.90 | $39.99 | $39.41 | $39.44 | $37.38 | 2,977,347 |
| 2017-08-07 | $40.70 | $41.44 | $39.93 | $40.66 | $38.54 | 1,360,042 |
| 2017-08-04 | $38.76 | $40.12 | $38.12 | $40.02 | $37.93 | 1,413,924 |
| 2017-08-03 | $38.58 | $38.69 | $38.26 | $38.38 | $36.38 | 357,548 |
| 2017-08-02 | $39.11 | $39.16 | $38.40 | $38.62 | $36.60 | 434,924 |
| 2017-08-01 | $38.62 | $39.19 | $38.62 | $39.10 | $37.06 | 527,313 |
| 2017-07-31 | $37.84 | $38.56 | $37.75 | $38.42 | $36.41 | 258,350 |
| 2017-07-28 | $37.83 | $37.88 | $37.50 | $37.73 | $35.76 | 231,641 |
| 2017-07-27 | $37.94 | $38.56 | $37.58 | $37.78 | $35.81 | 400,967 |
| 2017-07-26 | $38.42 | $38.52 | $37.77 | $37.82 | $35.85 | 324,061 |
| 2017-07-25 | $38.79 | $39.17 | $38.15 | $38.35 | $36.35 | 346,414 |
| 2017-07-24 | $38.69 | $38.99 | $38.02 | $38.09 | $36.10 | 381,361 |
| 2017-07-21 | $38.78 | $39.00 | $38.44 | $38.67 | $36.65 | 487,790 |
| 2017-07-20 | $39.07 | $39.31 | $38.70 | $39.10 | $37.06 | 318,485 |
| 2017-07-19 | $39.06 | $39.37 | $38.81 | $38.97 | $36.94 | 318,807 |
| 2017-07-18 | $38.72 | $39.40 | $38.71 | $39.07 | $37.03 | 585,715 |
| 2017-07-17 | $38.79 | $39.03 | $38.45 | $38.94 | $36.91 | 460,459 |
| 2017-07-14 | $38.54 | $39.00 | $38.42 | $38.79 | $36.77 | 426,690 |
| 2017-07-13 | $38.70 | $38.92 | $38.36 | $38.80 | $36.77 | 378,794 |
| 2017-07-12 | $38.38 | $39.00 | $38.13 | $38.77 | $36.75 | 424,335 |
| 2017-07-11 | $38.47 | $38.62 | $38.07 | $38.27 | $36.27 | 553,483 |
| 2017-07-10 | $39.60 | $39.61 | $38.50 | $38.51 | $36.50 | 1,021,235 |
| 2017-07-07 | $38.49 | $39.26 | $38.17 | $39.19 | $37.14 | 764,456 |
| 2017-07-06 | $38.09 | $38.50 | $37.59 | $38.25 | $36.25 | 515,495 |
| 2017-07-05 | $38.10 | $38.60 | $37.84 | $38.18 | $36.19 | 382,539 |
| 2017-07-03 | $37.43 | $38.30 | $37.39 | $38.06 | $36.07 | 305,743 |
| 2017-06-30 | $37.38 | $37.59 | $36.59 | $37.14 | $35.20 | 349,417 |
| 2017-06-29 | $36.81 | $37.28 | $36.68 | $37.22 | $35.28 | 375,370 |
| 2017-06-28 | $36.25 | $36.61 | $36.19 | $36.49 | $34.59 | 170,224 |
| 2017-06-27 | $35.86 | $36.22 | $35.69 | $36.04 | $34.16 | 267,266 |
| 2017-06-26 | $36.07 | $36.20 | $35.39 | $35.75 | $33.88 | 265,545 |
| 2017-06-23 | $36.09 | $36.35 | $35.69 | $36.00 | $34.12 | 471,843 |
| 2017-06-22 | $36.23 | $36.31 | $35.80 | $36.01 | $34.13 | 285,092 |
| 2017-06-21 | $36.32 | $36.55 | $35.94 | $36.23 | $34.34 | 259,116 |
| 2017-06-20 | $36.73 | $36.77 | $36.28 | $36.28 | $34.39 | 200,917 |
| 2017-06-19 | $36.62 | $37.29 | $36.58 | $36.84 | $34.92 | 219,145 |
| 2017-06-16 | $36.58 | $36.66 | $36.16 | $36.44 | $34.54 | 599,851 |
| 2017-06-15 | $36.60 | $36.83 | $36.30 | $36.54 | $34.63 | 248,532 |
| 2017-06-14 | $37.01 | $37.02 | $36.33 | $36.96 | $35.03 | 345,313 |
| 2017-06-13 | $36.67 | $37.26 | $36.67 | $37.17 | $35.23 | 309,787 |
| 2017-06-12 | $36.68 | $37.01 | $36.23 | $36.72 | $34.80 | 427,366 |
| 2017-06-09 | $36.22 | $36.93 | $36.22 | $36.61 | $34.70 | 498,505 |
| 2017-06-08 | $35.48 | $36.60 | $35.46 | $36.18 | $34.29 | 356,940 |
| 2017-06-07 | $35.09 | $35.70 | $34.89 | $35.54 | $33.68 | 400,303 |
| 2017-06-06 | $35.00 | $35.18 | $34.43 | $34.99 | $33.16 | 707,771 |
| 2017-06-05 | $36.57 | $36.60 | $35.14 | $35.17 | $33.33 | 834,845 |
| 2017-06-02 | $36.75 | $37.42 | $36.53 | $36.56 | $34.65 | 561,895 |
| 2017-06-01 | $36.19 | $36.74 | $36.06 | $36.74 | $34.82 | 431,168 |
| 2017-05-31 | $36.30 | $36.58 | $35.56 | $36.27 | $34.38 | 359,241 |
| 2017-05-30 | $36.84 | $36.84 | $36.16 | $36.23 | $34.34 | 265,843 |
| 2017-05-26 | $36.46 | $36.91 | $36.02 | $36.89 | $34.96 | 303,993 |
| 2017-05-25 | $36.64 | $36.71 | $36.25 | $36.48 | $34.58 | 392,209 |
| 2017-05-24 | $36.67 | $36.82 | $36.41 | $36.57 | $34.66 | 241,892 |
| 2017-05-23 | $36.10 | $36.56 | $35.53 | $36.56 | $34.65 | 413,986 |
| 2017-05-22 | $35.80 | $36.03 | $35.46 | $36.00 | $34.12 | 456,772 |
| 2017-05-19 | $36.34 | $36.63 | $35.71 | $35.83 | $33.96 | 579,582 |
| 2017-05-18 | $36.53 | $36.96 | $36.18 | $36.20 | $34.31 | 591,448 |
| 2017-05-17 | $36.51 | $36.98 | $36.36 | $36.55 | $34.64 | 537,105 |
| 2017-05-16 | $36.91 | $37.50 | $36.88 | $37.21 | $35.27 | 410,025 |
| 2017-05-15 | $36.77 | $37.23 | $36.71 | $37.08 | $35.14 | 624,707 |
| 2017-05-12 | $36.90 | $37.00 | $36.43 | $36.72 | $34.80 | 391,726 |
| 2017-05-11 | $36.50 | $37.46 | $36.41 | $37.07 | $35.13 | 600,135 |
| 2017-05-10 | $36.30 | $36.69 | $35.84 | $36.68 | $34.77 | 713,494 |
| 2017-05-09 | $35.20 | $36.62 | $35.17 | $36.27 | $34.38 | 1,051,172 |
| 2017-05-08 | $35.59 | $36.25 | $34.64 | $34.76 | $32.95 | 1,137,406 |
| 2017-05-05 | $36.75 | $36.75 | $34.08 | $35.93 | $34.05 | 1,419,916 |
| 2017-05-04 | $36.77 | $36.87 | $36.29 | $36.74 | $34.82 | 512,018 |
| 2017-05-03 | $36.50 | $36.82 | $36.32 | $36.64 | $34.73 | 448,044 |
| 2017-05-02 | $36.81 | $37.20 | $36.35 | $36.65 | $34.74 | 633,549 |
| 2017-05-01 | $37.30 | $37.47 | $36.60 | $36.79 | $34.87 | 712,039 |
| 2017-04-28 | $37.45 | $38.36 | $36.99 | $37.01 | $35.08 | 570,144 |
| 2017-04-27 | $39.01 | $39.01 | $37.31 | $37.55 | $35.59 | 744,788 |
| 2017-04-26 | $38.04 | $39.38 | $38.00 | $38.91 | $36.88 | 567,902 |
| 2017-04-25 | $37.92 | $38.44 | $37.88 | $37.98 | $36.00 | 385,406 |
| 2017-04-24 | $38.23 | $38.46 | $37.62 | $37.66 | $35.69 | 497,481 |
| 2017-04-21 | $38.00 | $38.03 | $36.41 | $37.62 | $35.66 | 1,188,880 |
| 2017-04-20 | $38.82 | $39.43 | $38.34 | $38.64 | $36.62 | 577,592 |
| 2017-04-19 | $38.31 | $39.50 | $38.31 | $38.72 | $36.70 | 1,369,641 |
| 2017-04-18 | $37.67 | $38.02 | $37.53 | $37.94 | $35.96 | 269,089 |
| 2017-04-17 | $36.75 | $37.86 | $36.71 | $37.81 | $35.84 | 343,616 |
| 2017-04-13 | $37.69 | $37.73 | $36.75 | $36.82 | $34.90 | 548,132 |
| 2017-04-12 | $38.00 | $38.53 | $37.67 | $37.79 | $35.82 | 568,119 |
| 2017-04-11 | $37.06 | $38.01 | $37.00 | $37.98 | $36.00 | 464,705 |
| 2017-04-10 | $36.66 | $37.25 | $36.44 | $37.11 | $35.17 | 548,252 |
| 2017-04-07 | $36.52 | $36.86 | $36.00 | $36.61 | $34.70 | 692,944 |
| 2017-04-06 | $36.67 | $36.82 | $35.98 | $36.73 | $34.81 | 908,501 |
| 2017-04-05 | $36.60 | $38.05 | $36.53 | $36.60 | $34.69 | 1,814,126 |
| 2017-04-04 | $35.99 | $36.48 | $35.85 | $36.38 | $34.48 | 403,299 |
| 2017-04-03 | $36.30 | $36.70 | $35.72 | $36.03 | $34.15 | 518,310 |
| 2017-03-31 | $35.94 | $36.48 | $35.70 | $36.17 | $34.28 | 854,275 |
| 2017-03-30 | $35.47 | $36.16 | $35.28 | $36.01 | $34.13 | 592,278 |
| 2017-03-29 | $35.69 | $35.78 | $35.18 | $35.51 | $33.66 | 406,473 |
| 2017-03-28 | $34.92 | $35.77 | $34.77 | $35.77 | $33.90 | 712,488 |
| 2017-03-27 | $34.33 | $35.07 | $33.45 | $34.93 | $33.11 | 574,875 |
| 2017-03-24 | $35.18 | $35.42 | $34.83 | $35.01 | $33.18 | 380,045 |
| 2017-03-23 | $34.52 | $35.66 | $34.49 | $35.14 | $33.31 | 444,514 |
| 2017-03-22 | $34.71 | $35.00 | $34.05 | $34.63 | $32.82 | 848,111 |
| 2017-03-21 | $35.81 | $36.02 | $34.68 | $34.98 | $33.15 | 776,393 |
| 2017-03-20 | $36.05 | $36.16 | $35.43 | $35.48 | $33.63 | 560,917 |
| 2017-03-17 | $36.20 | $36.32 | $35.62 | $36.00 | $34.12 | 965,647 |
| 2017-03-16 | $36.49 | $36.81 | $36.19 | $36.30 | $34.41 | 472,368 |
| 2017-03-15 | $36.42 | $36.53 | $36.00 | $36.24 | $34.35 | 469,637 |
| 2017-03-14 | $36.03 | $36.50 | $35.83 | $36.31 | $34.41 | 682,561 |
| 2017-03-13 | $35.00 | $36.18 | $34.95 | $36.12 | $34.23 | 729,969 |
| 2017-03-10 | $35.06 | $35.14 | $34.76 | $35.10 | $33.27 | 411,804 |
| 2017-03-09 | $34.89 | $35.14 | $34.59 | $34.87 | $33.05 | 674,857 |
| 2017-03-08 | $35.23 | $35.38 | $34.77 | $34.81 | $32.99 | 327,088 |
| 2017-03-07 | $34.86 | $35.25 | $34.80 | $35.04 | $33.21 | 845,946 |
| 2017-03-06 | $35.43 | $35.44 | $34.67 | $35.03 | $33.20 | 564,874 |
| 2017-03-03 | $35.09 | $35.26 | $34.67 | $35.18 | $33.34 | 638,211 |
| 2017-03-02 | $35.60 | $35.81 | $34.87 | $34.97 | $33.14 | 584,156 |
| 2017-03-01 | $35.31 | $35.64 | $35.00 | $35.54 | $33.68 | 1,302,719 |
| 2017-02-28 | $34.67 | $34.89 | $34.59 | $34.81 | $32.99 | 906,106 |
| 2017-02-27 | $34.34 | $34.80 | $34.21 | $34.75 | $32.94 | 584,405 |
| 2017-02-24 | $34.34 | $34.49 | $33.90 | $34.44 | $32.64 | 391,966 |
| 2017-02-23 | $34.90 | $35.00 | $34.08 | $34.40 | $32.60 | 634,308 |
| 2017-02-22 | $34.55 | $34.86 | $33.85 | $34.78 | $32.96 | 1,027,076 |
| 2017-02-21 | $35.68 | $35.82 | $34.54 | $34.71 | $32.90 | 1,189,313 |
| 2017-02-17 | $36.17 | $36.17 | $35.52 | $35.68 | $33.82 | 913,994 |
| 2017-02-16 | $36.35 | $36.40 | $35.91 | $36.22 | $34.33 | 688,447 |
| 2017-02-15 | $36.54 | $36.59 | $36.14 | $36.39 | $34.49 | 876,498 |
| 2017-02-14 | $36.71 | $36.90 | $36.40 | $36.56 | $34.65 | 897,186 |
| 2017-02-13 | $36.92 | $37.20 | $36.48 | $36.84 | $34.92 | 1,080,296 |
| 2017-02-10 | $37.21 | $38.10 | $36.44 | $36.50 | $34.59 | 939,142 |
| 2017-02-09 | $36.35 | $36.65 | $36.06 | $36.24 | $34.35 | 690,542 |
| 2017-02-08 | $36.04 | $36.32 | $35.44 | $36.29 | $34.40 | 477,846 |
| 2017-02-07 | $35.68 | $36.48 | $35.67 | $36.04 | $34.16 | 606,355 |
| 2017-02-06 | $35.81 | $36.28 | $35.59 | $35.72 | $33.86 | 565,620 |
| 2017-02-03 | $35.55 | $35.92 | $35.32 | $35.91 | $34.04 | 469,370 |
| 2017-02-02 | $35.44 | $36.07 | $34.78 | $35.11 | $33.28 | 706,263 |
| 2017-02-01 | $34.86 | $36.00 | $34.61 | $35.66 | $33.80 | 861,547 |
| 2017-01-31 | $34.43 | $34.62 | $33.93 | $34.57 | $32.77 | 723,974 |
| 2017-01-30 | $34.89 | $35.00 | $34.23 | $34.43 | $32.63 | 950,753 |
| 2017-01-27 | $34.65 | $34.78 | $34.11 | $34.31 | $32.52 | 617,611 |
| 2017-01-26 | $34.34 | $34.77 | $33.93 | $34.64 | $32.83 | 740,326 |
| 2017-01-25 | $33.66 | $34.34 | $33.46 | $34.15 | $32.37 | 1,463,191 |
| 2017-01-24 | $32.87 | $33.51 | $32.61 | $33.24 | $31.50 | 473,781 |
| 2017-01-23 | $32.98 | $33.25 | $32.54 | $32.75 | $31.04 | 225,471 |
| 2017-01-20 | $32.88 | $33.23 | $32.61 | $32.99 | $31.27 | 362,458 |
| 2017-01-19 | $32.57 | $32.75 | $32.41 | $32.63 | $30.93 | 248,136 |
| 2017-01-18 | $32.00 | $32.53 | $31.67 | $32.48 | $30.78 | 291,295 |
| 2017-01-17 | $32.23 | $32.23 | $31.63 | $31.81 | $30.15 | 308,666 |
| 2017-01-13 | $32.23 | $32.78 | $32.13 | $32.44 | $30.75 | 260,627 |
| 2017-01-12 | $32.64 | $32.89 | $31.74 | $32.04 | $30.37 | 471,986 |
| 2017-01-11 | $32.36 | $32.80 | $32.12 | $32.71 | $31.00 | 356,349 |
| 2017-01-10 | $31.78 | $32.47 | $31.54 | $32.42 | $30.73 | 797,714 |
| 2017-01-09 | $32.61 | $32.61 | $31.64 | $31.80 | $30.14 | 933,078 |
| 2017-01-06 | $32.64 | $32.88 | $32.34 | $32.77 | $31.06 | 459,404 |
| 2017-01-05 | $32.93 | $33.04 | $32.07 | $32.29 | $30.60 | 428,222 |
| 2017-01-04 | $32.47 | $33.23 | $32.26 | $33.11 | $31.38 | 615,901 |
| 2017-01-03 | $32.85 | $32.97 | $32.12 | $32.42 | $30.73 | 474,647 |
| 2016-12-30 | $32.26 | $32.43 | $31.96 | $32.37 | $30.68 | 340,926 |
| 2016-12-29 | $32.21 | $32.58 | $31.99 | $32.22 | $30.54 | 278,188 |
| 2016-12-28 | $32.80 | $32.80 | $32.16 | $32.19 | $30.51 | 358,546 |
| 2016-12-27 | $32.71 | $33.03 | $32.47 | $32.60 | $30.90 | 310,269 |
| 2016-12-23 | $32.38 | $32.80 | $32.38 | $32.66 | $30.96 | 210,842 |
| 2016-12-22 | $32.35 | $32.53 | $32.12 | $32.45 | $30.76 | 467,540 |
| 2016-12-21 | $32.22 | $32.75 | $31.96 | $32.49 | $30.79 | 437,089 |
| 2016-12-20 | $32.26 | $32.30 | $31.99 | $32.27 | $30.59 | 570,289 |
| 2016-12-19 | $32.01 | $32.28 | $31.60 | $32.28 | $30.60 | 532,523 |
| 2016-12-16 | $32.03 | $32.24 | $31.83 | $31.92 | $30.25 | 1,698,275 |
| 2016-12-15 | $31.80 | $32.33 | $31.33 | $32.05 | $30.38 | 827,958 |
| 2016-12-14 | $32.27 | $32.53 | $31.63 | $31.84 | $30.18 | 1,369,262 |
| 2016-12-13 | $33.73 | $33.88 | $32.01 | $32.36 | $30.67 | 1,343,696 |
| 2016-12-12 | $33.54 | $33.94 | $33.37 | $33.59 | $31.84 | 854,386 |
| 2016-12-09 | $33.11 | $33.62 | $32.96 | $33.57 | $31.82 | 842,910 |
| 2016-12-08 | $32.80 | $33.34 | $32.52 | $33.01 | $31.29 | 694,619 |
| 2016-12-07 | $32.83 | $32.99 | $32.47 | $32.52 | $30.82 | 805,963 |
| 2016-12-06 | $32.05 | $32.84 | $31.90 | $32.81 | $31.10 | 892,430 |
| 2016-12-05 | $31.75 | $32.47 | $31.73 | $32.37 | $30.68 | 718,379 |
| 2016-12-02 | $31.21 | $31.70 | $30.92 | $31.69 | $30.04 | 1,088,816 |
| 2016-12-01 | $30.72 | $31.50 | $30.61 | $31.30 | $29.67 | 705,770 |
| 2016-11-30 | $30.75 | $31.11 | $30.36 | $30.52 | $28.93 | 710,874 |
| 2016-11-29 | $30.13 | $30.77 | $30.11 | $30.58 | $28.98 | 810,587 |
| 2016-11-28 | $29.87 | $30.62 | $29.87 | $30.00 | $28.43 | 932,439 |
| 2016-11-25 | $29.48 | $29.83 | $29.38 | $29.82 | $28.26 | 269,989 |
| 2016-11-23 | $29.22 | $29.48 | $29.06 | $29.35 | $27.82 | 1,007,702 |
| 2016-11-22 | $28.67 | $29.18 | $28.56 | $29.01 | $27.50 | 1,000,753 |
| 2016-11-21 | $28.40 | $28.73 | $28.03 | $28.44 | $26.96 | 880,607 |
| 2016-11-18 | $28.28 | $28.97 | $28.27 | $28.70 | $27.20 | 905,689 |
| 2016-11-17 | $28.55 | $28.96 | $28.20 | $28.25 | $26.78 | 801,217 |
| 2016-11-16 | $28.09 | $28.89 | $28.09 | $28.49 | $27.00 | 714,730 |
| 2016-11-15 | $27.85 | $28.43 | $25.84 | $28.28 | $26.80 | 1,410,802 |
| 2016-11-14 | $29.62 | $30.05 | $28.10 | $28.28 | $26.80 | 1,361,190 |
| 2016-11-11 | $29.90 | $30.00 | $28.74 | $29.19 | $27.67 | 1,021,751 |
| 2016-11-10 | $29.04 | $30.00 | $28.80 | $29.63 | $28.08 | 1,433,482 |
| 2016-11-09 | $26.83 | $28.50 | $26.66 | $28.46 | $26.97 | 862,790 |
| 2016-11-08 | $27.41 | $27.42 | $26.98 | $27.12 | $25.70 | 565,398 |
| 2016-11-07 | $27.60 | $27.77 | $27.24 | $27.49 | $26.06 | 660,971 |
| 2016-11-04 | $27.71 | $28.14 | $27.09 | $27.10 | $25.69 | 953,050 |
| 2016-11-03 | $26.13 | $26.48 | $25.99 | $26.22 | $24.85 | 580,771 |
| 2016-11-02 | $26.00 | $26.28 | $25.87 | $26.13 | $24.77 | 355,331 |
| 2016-11-01 | $26.55 | $26.63 | $25.89 | $26.00 | $24.64 | 554,621 |
| 2016-10-31 | $26.62 | $26.75 | $26.43 | $26.44 | $25.06 | 655,046 |
| 2016-10-28 | $26.75 | $26.94 | $26.34 | $26.49 | $25.11 | 396,728 |
| 2016-10-27 | $27.50 | $27.50 | $26.66 | $26.75 | $25.35 | 621,200 |
| 2016-10-26 | $28.08 | $28.43 | $27.88 | $27.90 | $26.44 | 321,532 |
| 2016-10-25 | $28.53 | $28.55 | $28.11 | $28.22 | $26.75 | 355,268 |
| 2016-10-24 | $28.22 | $28.55 | $28.15 | $28.54 | $27.05 | 338,599 |
| 2016-10-21 | $28.20 | $28.29 | $27.98 | $28.02 | $26.56 | 385,223 |
| 2016-10-20 | $28.26 | $28.44 | $28.05 | $28.11 | $26.64 | 267,745 |
| 2016-10-19 | $28.22 | $28.54 | $28.08 | $28.39 | $26.91 | 351,032 |
| 2016-10-18 | $28.25 | $28.41 | $27.97 | $28.14 | $26.67 | 452,036 |
| 2016-10-17 | $28.01 | $28.07 | $27.87 | $27.96 | $26.50 | 293,848 |
| 2016-10-14 | $27.68 | $27.91 | $27.46 | $27.82 | $26.37 | 376,511 |
| 2016-10-13 | $27.82 | $27.82 | $27.29 | $27.60 | $26.16 | 667,328 |
| 2016-10-12 | $27.21 | $27.99 | $27.15 | $27.99 | $26.53 | 639,214 |
| 2016-10-11 | $27.13 | $27.28 | $26.88 | $27.16 | $25.74 | 381,589 |
| 2016-10-10 | $26.95 | $27.40 | $26.95 | $27.24 | $25.82 | 416,212 |
| 2016-10-07 | $26.77 | $26.92 | $26.55 | $26.84 | $25.44 | 364,580 |
| 2016-10-06 | $26.91 | $27.00 | $26.73 | $26.74 | $25.34 | 374,678 |
| 2016-10-05 | $27.01 | $27.27 | $26.78 | $26.90 | $25.50 | 372,017 |
| 2016-10-04 | $26.93 | $27.11 | $26.78 | $27.00 | $25.59 | 420,244 |
| 2016-10-03 | $26.58 | $26.70 | $26.44 | $26.68 | $25.29 | 305,620 |
| 2016-09-30 | $26.63 | $26.81 | $26.18 | $26.61 | $25.22 | 670,503 |
| 2016-09-29 | $27.12 | $27.20 | $26.42 | $26.45 | $25.07 | 451,148 |
| 2016-09-28 | $26.29 | $27.22 | $26.22 | $27.20 | $25.78 | 703,302 |
| 2016-09-27 | $26.64 | $26.82 | $26.53 | $26.68 | $25.29 | 257,371 |
| 2016-09-26 | $26.46 | $26.73 | $26.12 | $26.60 | $25.21 | 426,108 |
| 2016-09-23 | $26.92 | $27.00 | $26.50 | $26.57 | $25.18 | 509,147 |
| 2016-09-22 | $27.40 | $27.40 | $27.02 | $27.04 | $25.63 | 549,726 |
| 2016-09-21 | $27.17 | $27.39 | $26.96 | $27.23 | $25.81 | 561,217 |
| 2016-09-20 | $28.11 | $28.25 | $27.14 | $27.19 | $25.77 | 735,966 |
| 2016-09-19 | $27.75 | $28.62 | $27.68 | $27.88 | $26.42 | 1,501,309 |
| 2016-09-16 | $26.61 | $27.77 | $26.58 | $27.68 | $26.24 | 1,732,984 |
| 2016-09-15 | $25.92 | $26.57 | $25.83 | $26.57 | $25.18 | 496,936 |
| 2016-09-14 | $25.91 | $26.21 | $25.79 | $25.85 | $24.50 | 649,302 |
| 2016-09-13 | $26.11 | $26.30 | $25.72 | $25.93 | $24.58 | 372,652 |
| 2016-09-12 | $25.78 | $26.62 | $25.74 | $26.40 | $25.02 | 791,590 |
| 2016-09-09 | $26.52 | $26.52 | $25.90 | $26.03 | $24.67 | 510,268 |
| 2016-09-08 | $26.62 | $26.74 | $26.38 | $26.69 | $25.30 | 482,884 |
| 2016-09-07 | $26.68 | $26.71 | $26.47 | $26.64 | $25.25 | 378,855 |
| 2016-09-06 | $26.64 | $26.68 | $26.20 | $26.46 | $25.08 | 509,203 |
| 2016-09-02 | $26.53 | $26.63 | $26.29 | $26.58 | $25.19 | 339,543 |
| 2016-09-01 | $26.63 | $26.83 | $26.21 | $26.38 | $25.00 | 503,294 |
| 2016-08-31 | $27.00 | $27.14 | $26.47 | $26.58 | $25.19 | 973,146 |
| 2016-08-30 | $27.43 | $27.63 | $27.15 | $27.19 | $25.77 | 489,261 |
| 2016-08-29 | $27.33 | $27.77 | $27.33 | $27.43 | $26.00 | 481,518 |
| 2016-08-26 | $27.23 | $27.33 | $26.87 | $27.19 | $25.77 | 410,105 |
| 2016-08-25 | $26.59 | $27.21 | $26.59 | $27.17 | $25.75 | 468,588 |
| 2016-08-24 | $26.40 | $26.74 | $26.40 | $26.57 | $25.18 | 448,736 |
| 2016-08-23 | $26.27 | $26.55 | $26.25 | $26.35 | $24.97 | 549,256 |
| 2016-08-22 | $25.85 | $26.31 | $25.68 | $26.25 | $24.88 | 626,848 |
| 2016-08-19 | $25.93 | $25.99 | $25.74 | $25.88 | $24.53 | 383,895 |
| 2016-08-18 | $25.97 | $26.07 | $25.83 | $25.93 | $24.58 | 413,264 |
| 2016-08-17 | $26.22 | $26.29 | $25.71 | $25.85 | $24.50 | 623,965 |
| 2016-08-16 | $26.02 | $26.31 | $25.90 | $26.14 | $24.78 | 535,838 |
| 2016-08-15 | $25.96 | $26.16 | $25.76 | $26.03 | $24.67 | 488,430 |
| 2016-08-12 | $25.72 | $25.92 | $25.67 | $25.85 | $24.50 | 259,879 |
| 2016-08-11 | $25.58 | $25.89 | $25.54 | $25.80 | $24.45 | 537,996 |
| 2016-08-10 | $26.36 | $26.43 | $25.42 | $25.51 | $24.18 | 390,025 |
| 2016-08-09 | $25.93 | $26.33 | $25.89 | $26.28 | $24.91 | 507,716 |
| 2016-08-08 | $25.66 | $26.16 | $25.66 | $26.01 | $24.65 | 834,352 |
| 2016-08-05 | $25.00 | $25.42 | $24.89 | $25.41 | $24.08 | 967,596 |
| 2016-08-04 | $24.95 | $25.06 | $24.09 | $25.04 | $23.73 | 1,129,833 |
| 2016-08-03 | $23.63 | $23.92 | $23.38 | $23.78 | $22.54 | 379,761 |
| 2016-08-02 | $23.77 | $23.85 | $23.57 | $23.58 | $22.35 | 327,369 |
| 2016-08-01 | $23.99 | $24.13 | $23.76 | $23.84 | $22.60 | 405,488 |
| 2016-07-29 | $23.92 | $24.17 | $23.77 | $23.96 | $22.71 | 297,422 |
| 2016-07-28 | $23.93 | $24.12 | $23.80 | $23.96 | $22.71 | 196,959 |
| 2016-07-27 | $23.76 | $24.01 | $23.74 | $23.93 | $22.68 | 272,809 |
| 2016-07-26 | $23.95 | $24.08 | $23.55 | $23.79 | $22.55 | 668,792 |
| 2016-07-25 | $23.91 | $23.99 | $23.81 | $23.88 | $22.63 | 539,609 |
| 2016-07-22 | $23.84 | $23.93 | $23.77 | $23.81 | $22.57 | 510,467 |
| 2016-07-21 | $24.18 | $24.43 | $23.79 | $23.88 | $22.63 | 787,852 |
| 2016-07-20 | $24.26 | $24.38 | $24.10 | $24.27 | $23.00 | 397,880 |
| 2016-07-19 | $24.03 | $24.33 | $24.03 | $24.08 | $22.82 | 479,702 |
| 2016-07-18 | $23.69 | $24.17 | $23.68 | $24.00 | $22.75 | 755,310 |
| 2016-07-15 | $23.49 | $23.74 | $23.23 | $23.70 | $22.46 | 687,623 |
| 2016-07-14 | $23.34 | $23.58 | $23.28 | $23.32 | $22.10 | 362,192 |
| 2016-07-13 | $23.55 | $23.62 | $22.97 | $23.13 | $21.92 | 802,976 |
| 2016-07-12 | $23.45 | $23.78 | $23.34 | $23.49 | $22.26 | 703,938 |
| 2016-07-11 | $22.89 | $23.31 | $22.85 | $23.27 | $22.06 | 455,954 |
| 2016-07-08 | $21.81 | $22.71 | $21.68 | $22.65 | $21.47 | 435,931 |
| 2016-07-07 | $21.48 | $21.84 | $21.48 | $21.81 | $20.67 | 439,774 |
| 2016-07-06 | $21.12 | $21.50 | $20.96 | $21.37 | $20.25 | 311,519 |
| 2016-07-05 | $21.91 | $21.92 | $21.09 | $21.20 | $20.09 | 340,432 |
| 2016-07-01 | $21.84 | $22.25 | $21.81 | $22.08 | $20.93 | 466,267 |
| 2016-06-30 | $21.48 | $21.83 | $21.32 | $21.81 | $20.67 | 533,520 |
| 2016-06-29 | $21.00 | $21.50 | $20.97 | $21.48 | $20.36 | 371,664 |
| 2016-06-28 | $20.50 | $21.07 | $20.44 | $20.89 | $19.80 | 884,186 |
| 2016-06-27 | $19.93 | $20.41 | $19.89 | $20.20 | $19.15 | 1,515,582 |
| 2016-06-24 | $20.19 | $20.46 | $20.03 | $20.27 | $19.21 | 2,279,743 |
| 2016-06-23 | $20.98 | $21.26 | $20.98 | $21.09 | $19.99 | 349,246 |
| 2016-06-22 | $20.69 | $21.09 | $20.62 | $20.66 | $19.58 | 359,519 |
| 2016-06-21 | $21.10 | $21.10 | $20.08 | $20.60 | $19.52 | 786,305 |
| 2016-06-20 | $21.42 | $21.62 | $20.95 | $20.99 | $19.89 | 580,908 |
| 2016-06-17 | $21.23 | $21.34 | $20.89 | $21.04 | $19.94 | 715,750 |
| 2016-06-16 | $21.55 | $21.70 | $21.29 | $21.42 | $20.30 | 558,620 |
| 2016-06-15 | $21.61 | $21.93 | $21.50 | $21.68 | $20.55 | 419,564 |
| 2016-06-14 | $21.71 | $21.90 | $21.20 | $21.45 | $20.33 | 788,375 |
| 2016-06-13 | $21.63 | $21.88 | $21.46 | $21.73 | $20.60 | 486,679 |
| 2016-06-10 | $21.57 | $21.96 | $21.45 | $21.73 | $20.60 | 508,398 |
| 2016-06-09 | $22.05 | $22.11 | $21.71 | $21.84 | $20.70 | 258,426 |
| 2016-06-08 | $22.12 | $22.15 | $21.97 | $22.09 | $20.94 | 231,438 |
| 2016-06-07 | $22.32 | $22.32 | $22.07 | $22.10 | $20.95 | 166,659 |
| 2016-06-06 | $21.98 | $22.32 | $21.95 | $22.25 | $21.09 | 269,664 |
| 2016-06-03 | $22.07 | $22.09 | $21.58 | $22.00 | $20.85 | 368,137 |
| 2016-06-02 | $22.13 | $22.33 | $21.85 | $22.15 | $20.99 | 330,360 |
| 2016-06-01 | $21.79 | $22.33 | $21.62 | $22.30 | $21.14 | 556,809 |
| 2016-05-31 | $21.77 | $21.94 | $21.53 | $21.86 | $20.72 | 456,444 |
| 2016-05-27 | $21.46 | $21.78 | $21.19 | $21.77 | $20.63 | 329,190 |
| 2016-05-26 | $21.15 | $21.49 | $21.00 | $21.38 | $20.26 | 454,906 |
| 2016-05-25 | $21.22 | $21.30 | $20.92 | $21.03 | $19.93 | 346,142 |
| 2016-05-24 | $20.53 | $21.40 | $20.33 | $21.25 | $20.14 | 589,175 |
| 2016-05-23 | $20.39 | $20.50 | $19.95 | $20.33 | $19.27 | 226,427 |
| 2016-05-20 | $19.76 | $20.34 | $19.59 | $20.34 | $19.28 | 286,131 |
| 2016-05-19 | $20.04 | $20.04 | $19.57 | $19.72 | $18.69 | 443,409 |
| 2016-05-18 | $19.76 | $20.23 | $19.70 | $20.09 | $19.04 | 315,001 |
| 2016-05-17 | $20.11 | $20.43 | $19.67 | $19.81 | $18.78 | 234,442 |
| 2016-05-16 | $20.07 | $20.35 | $19.95 | $20.20 | $19.15 | 347,574 |
| 2016-05-13 | $20.30 | $20.55 | $19.84 | $20.03 | $18.98 | 242,999 |
| 2016-05-12 | $20.66 | $20.66 | $20.00 | $20.33 | $19.27 | 186,728 |
| 2016-05-11 | $21.10 | $21.18 | $20.58 | $20.59 | $19.52 | 281,866 |
| 2016-05-10 | $20.88 | $21.27 | $20.85 | $21.17 | $20.06 | 269,830 |
| 2016-05-09 | $20.68 | $20.79 | $20.32 | $20.75 | $19.67 | 290,482 |
| 2016-05-06 | $20.98 | $21.22 | $20.46 | $20.67 | $19.59 | 299,722 |
| 2016-05-05 | $20.65 | $21.38 | $20.50 | $20.97 | $19.88 | 594,537 |
| 2016-05-04 | $19.75 | $20.10 | $19.54 | $19.73 | $18.70 | 356,138 |
| 2016-05-03 | $20.35 | $20.46 | $19.67 | $19.84 | $18.80 | 477,601 |
| 2016-05-02 | $20.38 | $20.59 | $20.26 | $20.55 | $19.48 | 267,322 |
| 2016-04-29 | $20.41 | $20.50 | $19.95 | $20.42 | $19.35 | 561,869 |
| 2016-04-28 | $20.58 | $20.64 | $20.38 | $20.39 | $19.33 | 218,802 |
| 2016-04-27 | $20.89 | $21.00 | $20.49 | $20.64 | $19.56 | 393,857 |
| 2016-04-26 | $20.52 | $20.93 | $20.32 | $20.90 | $19.81 | 290,378 |
| 2016-04-25 | $20.64 | $20.67 | $20.26 | $20.41 | $19.34 | 222,574 |
| 2016-04-22 | $20.55 | $20.77 | $20.47 | $20.76 | $19.68 | 261,025 |
| 2016-04-21 | $20.63 | $20.81 | $20.55 | $20.57 | $19.50 | 150,270 |
| 2016-04-20 | $20.47 | $20.81 | $20.46 | $20.62 | $19.54 | 234,881 |
| 2016-04-19 | $20.79 | $20.79 | $20.45 | $20.47 | $19.40 | 286,616 |
| 2016-04-18 | $20.45 | $20.78 | $20.30 | $20.76 | $19.68 | 311,855 |
| 2016-04-15 | $20.56 | $20.70 | $20.51 | $20.57 | $19.50 | 217,453 |
| 2016-04-14 | $21.07 | $21.07 | $20.54 | $20.65 | $19.57 | 488,392 |
| 2016-04-13 | $19.93 | $21.10 | $19.92 | $21.09 | $19.99 | 407,598 |
| 2016-04-12 | $19.60 | $19.73 | $19.30 | $19.72 | $18.69 | 546,489 |
| 2016-04-11 | $20.06 | $20.23 | $19.35 | $19.56 | $18.54 | 297,618 |
| 2016-04-08 | $20.06 | $20.28 | $19.86 | $19.97 | $18.93 | 231,930 |
| 2016-04-07 | $20.09 | $20.25 | $19.81 | $19.87 | $18.83 | 325,805 |
| 2016-04-06 | $20.06 | $20.42 | $19.93 | $20.25 | $19.19 | 629,703 |
| 2016-04-05 | $20.34 | $20.37 | $19.98 | $20.00 | $18.96 | 499,718 |
| 2016-04-04 | $20.44 | $20.78 | $20.40 | $20.43 | $19.36 | 435,224 |
| 2016-04-01 | $20.61 | $20.98 | $20.36 | $20.46 | $19.39 | 480,547 |
| 2016-03-31 | $20.54 | $20.83 | $20.46 | $20.80 | $19.71 | 345,933 |
| 2016-03-30 | $20.49 | $20.68 | $20.28 | $20.59 | $19.52 | 370,861 |
| 2016-03-29 | $19.59 | $20.42 | $19.45 | $20.39 | $19.33 | 388,636 |
| 2016-03-28 | $19.68 | $19.83 | $19.36 | $19.70 | $18.67 | 312,520 |
| 2016-03-24 | $19.78 | $19.94 | $19.33 | $19.62 | $18.60 | 230,761 |
| 2016-03-23 | $20.13 | $20.23 | $19.83 | $19.98 | $18.94 | 294,787 |
| 2016-03-22 | $20.14 | $20.35 | $19.90 | $20.21 | $19.16 | 209,758 |
| 2016-03-21 | $20.47 | $20.58 | $20.12 | $20.30 | $19.24 | 274,147 |
| 2016-03-18 | $20.23 | $20.59 | $20.20 | $20.49 | $19.42 | 578,790 |
| 2016-03-17 | $19.99 | $20.37 | $19.94 | $20.24 | $19.18 | 640,229 |
| 2016-03-16 | $19.61 | $20.01 | $19.53 | $20.00 | $18.96 | 380,741 |
| 2016-03-15 | $19.85 | $19.94 | $19.43 | $19.62 | $18.60 | 675,756 |
| 2016-03-14 | $20.46 | $20.49 | $19.79 | $19.88 | $18.84 | 444,383 |
| 2016-03-11 | $19.84 | $20.52 | $19.77 | $20.50 | $19.43 | 452,088 |
| 2016-03-10 | $19.66 | $19.72 | $19.41 | $19.62 | $18.60 | 657,112 |
| 2016-03-09 | $19.38 | $19.61 | $19.37 | $19.59 | $18.57 | 489,308 |
| 2016-03-08 | $19.78 | $19.80 | $19.12 | $19.37 | $18.36 | 494,955 |
| 2016-03-07 | $19.77 | $20.02 | $19.59 | $19.91 | $18.87 | 294,043 |
| 2016-03-04 | $19.95 | $19.98 | $19.64 | $19.84 | $18.80 | 348,938 |
| 2016-03-03 | $19.75 | $19.93 | $19.58 | $19.92 | $18.88 | 373,051 |
| 2016-03-02 | $19.95 | $20.06 | $19.60 | $19.74 | $18.71 | 321,344 |
| 2016-03-01 | $19.41 | $19.96 | $19.34 | $19.95 | $18.91 | 408,393 |
| 2016-02-29 | $19.49 | $19.74 | $19.22 | $19.25 | $18.25 | 388,939 |
| 2016-02-26 | $19.60 | $19.76 | $19.43 | $19.45 | $18.43 | 396,181 |
| 2016-02-25 | $19.29 | $19.64 | $19.12 | $19.43 | $18.42 | 457,282 |
| 2016-02-24 | $18.99 | $19.21 | $18.52 | $19.14 | $18.14 | 613,596 |
| 2016-02-23 | $19.49 | $19.54 | $19.17 | $19.18 | $18.18 | 604,940 |
| 2016-02-22 | $18.91 | $19.58 | $18.80 | $19.50 | $18.48 | 919,396 |
| 2016-02-19 | $18.17 | $19.07 | $18.09 | $18.76 | $17.78 | 995,764 |
| 2016-02-18 | $18.15 | $18.43 | $18.00 | $18.26 | $17.31 | 622,865 |
| 2016-02-17 | $17.28 | $18.40 | $17.17 | $18.13 | $17.18 | 821,518 |
| 2016-02-16 | $17.15 | $17.45 | $16.54 | $17.15 | $16.25 | 715,894 |
| 2016-02-12 | $17.41 | $18.48 | $16.92 | $17.15 | $16.25 | 2,321,271 |
| 2016-02-11 | $16.67 | $17.08 | $16.49 | $16.92 | $16.04 | 525,421 |
| 2016-02-10 | $17.07 | $17.33 | $16.96 | $17.01 | $16.12 | 376,627 |
| 2016-02-09 | $16.65 | $17.27 | $16.64 | $16.93 | $16.05 | 405,446 |
| 2016-02-08 | $17.40 | $17.49 | $16.70 | $16.89 | $16.01 | 633,490 |
| 2016-02-05 | $18.08 | $18.17 | $17.31 | $17.59 | $16.67 | 496,135 |
| 2016-02-04 | $17.45 | $18.17 | $17.23 | $18.14 | $17.19 | 781,526 |
| 2016-02-03 | $17.91 | $18.04 | $17.31 | $17.35 | $16.44 | 649,926 |
| 2016-02-02 | $18.14 | $18.25 | $17.44 | $17.84 | $16.91 | 743,843 |
| 2016-02-01 | $17.89 | $18.42 | $17.58 | $18.35 | $17.39 | 771,587 |
| 2016-01-29 | $17.53 | $17.98 | $17.39 | $17.97 | $17.03 | 1,556,837 |
| 2016-01-28 | $17.19 | $17.52 | $16.98 | $17.50 | $16.59 | 735,778 |
| 2016-01-27 | $16.86 | $17.21 | $16.72 | $17.04 | $16.15 | 1,028,391 |
| 2016-01-26 | $16.72 | $17.08 | $16.58 | $16.92 | $16.04 | 989,785 |
| 2016-01-25 | $17.55 | $17.62 | $16.57 | $16.65 | $15.78 | 1,677,029 |
| 2016-01-22 | $18.44 | $18.49 | $17.54 | $17.62 | $16.70 | 977,057 |
| 2016-01-21 | $19.32 | $19.35 | $18.25 | $18.30 | $17.34 | 1,047,598 |
| 2016-01-20 | $18.90 | $19.47 | $18.60 | $19.31 | $18.30 | 396,568 |
| 2016-01-19 | $19.76 | $19.86 | $19.02 | $19.16 | $18.16 | 492,751 |
| 2016-01-15 | $18.62 | $19.60 | $18.58 | $19.57 | $18.55 | 852,087 |
| 2016-01-14 | $19.44 | $19.60 | $18.96 | $19.10 | $18.10 | 862,814 |
| 2016-01-13 | $19.99 | $20.17 | $19.30 | $19.39 | $18.38 | 651,140 |
| 2016-01-12 | $20.47 | $20.58 | $19.81 | $19.93 | $18.89 | 703,399 |
| 2016-01-11 | $20.38 | $20.60 | $20.05 | $20.31 | $19.25 | 616,524 |
| 2016-01-08 | $20.57 | $20.80 | $20.30 | $20.30 | $19.24 | 554,396 |
| 2016-01-07 | $20.81 | $21.17 | $20.15 | $20.46 | $19.39 | 537,135 |
| 2016-01-06 | $21.05 | $21.42 | $20.86 | $21.17 | $20.06 | 605,171 |
| 2016-01-05 | $21.47 | $21.66 | $21.25 | $21.32 | $20.21 | 272,079 |
| 2016-01-04 | $21.57 | $21.60 | $20.96 | $21.44 | $20.32 | 559,562 |
| 2015-12-31 | $22.27 | $22.28 | $21.87 | $21.89 | $20.75 | 166,040 |
| 2015-12-30 | $22.78 | $22.78 | $22.31 | $22.33 | $21.16 | 142,597 |
| 2015-12-29 | $22.46 | $22.94 | $22.46 | $22.79 | $21.60 | 238,251 |
| 2015-12-28 | $22.56 | $22.59 | $22.09 | $22.36 | $21.19 | 286,067 |
| 2015-12-24 | $22.51 | $22.73 | $22.51 | $22.60 | $21.42 | 98,246 |
| 2015-12-23 | $22.68 | $22.75 | $22.42 | $22.54 | $21.36 | 177,085 |
| 2015-12-22 | $22.56 | $22.62 | $22.26 | $22.58 | $21.40 | 265,675 |
| 2015-12-21 | $22.65 | $22.81 | $22.41 | $22.56 | $21.38 | 176,306 |
| 2015-12-18 | $22.50 | $22.91 | $22.49 | $22.56 | $21.38 | 508,872 |
| 2015-12-17 | $22.87 | $23.04 | $22.55 | $22.63 | $21.45 | 317,293 |
| 2015-12-16 | $23.28 | $23.44 | $22.53 | $22.86 | $21.67 | 360,818 |
| 2015-12-15 | $23.01 | $23.32 | $22.81 | $23.09 | $21.88 | 461,700 |
| 2015-12-14 | $22.96 | $23.08 | $22.64 | $22.89 | $21.70 | 376,984 |
| 2015-12-11 | $23.35 | $23.53 | $22.91 | $22.92 | $21.72 | 629,302 |
| 2015-12-10 | $23.61 | $23.98 | $23.61 | $23.71 | $22.47 | 241,974 |
| 2015-12-09 | $23.84 | $24.08 | $23.58 | $23.58 | $22.35 | 276,382 |
| 2015-12-08 | $24.16 | $24.51 | $23.94 | $23.97 | $22.72 | 223,294 |
| 2015-12-07 | $24.42 | $24.42 | $24.20 | $24.35 | $23.08 | 237,343 |
| 2015-12-04 | $24.14 | $24.50 | $24.03 | $24.49 | $23.21 | 182,331 |
| 2015-12-03 | $24.61 | $24.64 | $24.10 | $24.13 | $22.87 | 172,686 |
| 2015-12-02 | $24.96 | $25.07 | $24.43 | $24.50 | $23.22 | 291,785 |
| 2015-12-01 | $24.76 | $25.04 | $24.56 | $24.92 | $23.62 | 345,195 |
| 2015-11-30 | $24.21 | $24.79 | $24.21 | $24.72 | $23.43 | 384,394 |
| 2015-11-27 | $24.07 | $24.37 | $23.88 | $24.18 | $22.92 | 129,200 |
| 2015-11-25 | $23.80 | $24.09 | $23.73 | $24.06 | $22.80 | 297,788 |
| 2015-11-24 | $23.69 | $24.09 | $23.67 | $23.80 | $22.56 | 513,027 |
| 2015-11-23 | $23.96 | $24.21 | $23.75 | $23.79 | $22.55 | 475,276 |
| 2015-11-20 | $23.96 | $24.14 | $23.80 | $23.96 | $22.71 | 724,741 |
| 2015-11-19 | $23.71 | $24.02 | $23.50 | $23.80 | $22.56 | 666,164 |
| 2015-11-18 | $23.45 | $23.75 | $23.30 | $23.60 | $22.37 | 744,049 |
| 2015-11-17 | $23.77 | $23.79 | $23.27 | $23.36 | $22.14 | 853,170 |
| 2015-11-16 | $23.54 | $23.81 | $22.98 | $23.75 | $22.51 | 1,134,164 |
| 2015-11-13 | $23.56 | $23.81 | $23.43 | $23.58 | $22.35 | 644,560 |
| 2015-11-12 | $24.11 | $24.26 | $23.54 | $23.71 | $22.47 | 443,858 |
| 2015-11-11 | $24.83 | $24.83 | $24.11 | $24.22 | $22.96 | 583,139 |
| 2015-11-10 | $24.58 | $24.75 | $24.34 | $24.74 | $23.45 | 732,679 |
| 2015-11-09 | $24.66 | $24.70 | $24.28 | $24.61 | $23.33 | 360,549 |
| 2015-11-06 | $24.21 | $24.84 | $24.12 | $24.68 | $23.39 | 515,885 |
| 2015-11-05 | $24.07 | $24.55 | $23.24 | $24.34 | $23.07 | 994,042 |
| 2015-11-04 | $24.26 | $24.44 | $24.00 | $24.11 | $22.85 | 597,547 |
| 2015-11-03 | $24.23 | $24.29 | $24.03 | $24.21 | $22.95 | 486,056 |
| 2015-11-02 | $24.10 | $24.41 | $24.04 | $24.22 | $22.96 | 494,794 |
| 2015-10-30 | $24.60 | $24.65 | $24.08 | $24.10 | $22.84 | 547,869 |
| 2015-10-29 | $24.19 | $24.65 | $24.05 | $24.61 | $23.33 | 792,640 |
| 2015-10-28 | $24.63 | $24.86 | $24.18 | $24.20 | $22.94 | 1,189,099 |
| 2015-10-27 | $25.99 | $25.99 | $24.49 | $24.60 | $23.32 | 1,356,757 |
| 2015-10-26 | $25.84 | $26.25 | $25.72 | $26.03 | $24.67 | 246,149 |
| 2015-10-23 | $25.54 | $25.89 | $25.38 | $25.87 | $24.52 | 255,301 |
| 2015-10-22 | $25.32 | $25.62 | $25.02 | $25.36 | $24.04 | 486,454 |
| 2015-10-21 | $25.83 | $25.86 | $24.88 | $25.15 | $23.84 | 900,153 |
| 2015-10-20 | $26.60 | $26.72 | $25.77 | $25.80 | $24.45 | 979,028 |
| 2015-10-19 | $26.40 | $26.64 | $26.22 | $26.60 | $25.21 | 383,717 |
| 2015-10-16 | $26.35 | $26.80 | $26.20 | $26.52 | $25.14 | 541,345 |
| 2015-10-15 | $25.81 | $26.29 | $25.67 | $26.26 | $24.89 | 397,740 |
| 2015-10-14 | $26.04 | $26.16 | $25.67 | $25.70 | $24.36 | 528,367 |
| 2015-10-13 | $26.22 | $26.44 | $25.87 | $25.98 | $24.62 | 317,076 |
| 2015-10-12 | $25.74 | $26.32 | $25.57 | $26.27 | $24.90 | 271,973 |
| 2015-10-09 | $26.06 | $26.20 | $25.71 | $25.75 | $24.41 | 467,520 |
| 2015-10-08 | $25.59 | $26.10 | $25.44 | $25.97 | $24.61 | 456,011 |
| 2015-10-07 | $25.28 | $25.69 | $25.20 | $25.67 | $24.33 | 418,575 |
| 2015-10-06 | $24.70 | $25.22 | $24.62 | $25.15 | $23.84 | 705,901 |
| 2015-10-05 | $24.67 | $24.84 | $24.43 | $24.70 | $23.41 | 478,838 |
| 2015-10-02 | $24.29 | $24.48 | $23.28 | $24.42 | $23.15 | 654,273 |
| 2015-10-01 | $24.83 | $24.83 | $24.06 | $24.61 | $23.33 | 352,689 |
| 2015-09-30 | $24.78 | $25.03 | $24.49 | $24.85 | $23.55 | 337,149 |
| 2015-09-29 | $24.94 | $25.00 | $24.49 | $24.55 | $23.27 | 252,591 |
| 2015-09-28 | $25.64 | $25.66 | $24.74 | $24.93 | $23.63 | 287,229 |
| 2015-09-25 | $25.98 | $26.53 | $25.70 | $25.72 | $24.38 | 364,177 |
| 2015-09-24 | $26.20 | $26.27 | $25.46 | $25.80 | $24.45 | 426,991 |
| 2015-09-23 | $26.10 | $26.54 | $25.80 | $26.32 | $24.95 | 302,322 |
| 2015-09-22 | $25.84 | $26.03 | $25.51 | $26.01 | $24.65 | 337,026 |
| 2015-09-21 | $26.02 | $26.28 | $25.84 | $26.02 | $24.66 | 214,773 |
| 2015-09-18 | $25.66 | $26.00 | $25.61 | $25.92 | $24.57 | 636,559 |
| 2015-09-17 | $26.20 | $26.41 | $26.03 | $26.07 | $24.71 | 257,915 |
| 2015-09-16 | $26.52 | $26.58 | $25.91 | $26.25 | $24.88 | 342,301 |
| 2015-09-15 | $26.04 | $26.52 | $25.97 | $26.48 | $25.10 | 222,858 |
| 2015-09-14 | $26.40 | $26.44 | $25.94 | $26.01 | $24.65 | 303,980 |
| 2015-09-11 | $26.29 | $26.48 | $26.14 | $26.43 | $25.05 | 240,596 |
| 2015-09-10 | $26.23 | $26.70 | $26.06 | $26.37 | $24.99 | 316,118 |
| 2015-09-09 | $26.33 | $26.72 | $26.21 | $26.22 | $24.85 | 252,627 |
| 2015-09-08 | $26.03 | $26.31 | $25.92 | $26.15 | $24.78 | 300,563 |
| 2015-09-04 | $25.70 | $25.96 | $25.51 | $25.62 | $24.28 | 177,360 |
| 2015-09-03 | $26.07 | $26.36 | $25.95 | $25.96 | $24.60 | 272,717 |
| 2015-09-02 | $26.14 | $26.34 | $25.56 | $25.98 | $24.62 | 516,843 |
| 2015-09-01 | $26.46 | $26.48 | $25.82 | $25.88 | $24.53 | 501,660 |
Essent Group Ltd (ESNT) News Headlines
Recent Essent Group Ltd (ESNT) News
Similar Companies to Essent Group Ltd (ESNT) in the Mortgage Finance Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Rocket Companies Inc Class A | RKT | Mortgage Finance | Financial Services | 26,001 |
| Altisource Portfolio Solutions S.A. | ASPS | Mortgage Finance | Financial Services | 22,000 |
| LoanDepot Inc - Class A | LDI | Mortgage Finance | Financial Services | 11,901 |
| Ocwen Financial Corp | OCN | Mortgage Finance | Financial Services | 6,550 |
| Mr. Cooper Group Inc | COOP | Mortgage Finance | Financial Services | 5,600 |
| PennyMac Financial Services Inc | PFSI | Mortgage Finance | Financial Services | 5,400 |
| CNFinance Holdings Ltd | CNF | Mortgage Finance | Financial Services | 4,000 |
| UWM Holdings Corporation Class A | UWMC | Mortgage Finance | Financial Services | 3,200 |
| Encore Capital Group Inc | ECPG | Mortgage Finance | Financial Services | 2,080 |
| Essent Group Ltd | ESNT | Mortgage Finance | Financial Services | 1,250 |