Eaton Vance Corp (Non Voting) (EV) Exchange: NYSE
Data as of April 26, 2024
$23.83 ($0.26) 1.12%
Eaton Vance Corp (Non Voting) - Daily Information
Click for more stock information on Eaton Vance Corp (Non Voting).| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $23.83 |
| Previous Close | $23.83 |
| High | $23.83 |
| Low | $23.83 |
| Adjusted Open | $23.83 |
| Previous Adjusted Close | $23.83 |
| Adjusted High | $23.83 |
| Adjusted Low | $23.83 |
About Eaton Vance Corp (Non Voting) (EV)
Eaton Vance Corp (EV) is an investment management and financial advisory company founded in 1924. EV is registered with the SEC and based in Boston, MA with various offices around the world. EV manages investments in both public and private companies, specializing in active management of equity, high-yield, fixed-income, and multi-asset strategies. EV also provides both direct and indirect investment services to individuals, institutions, and corporations through their mutual funds, closed-end funds, separately managed accounts, and other pooled funds. Over the span of nearly a century, EV has grown to manage over $500 billion in assets for over 2 million customers worldwide. EV has also evolved to include innovative solutions like the EV360 suite, which provides access to a variety of services that make it easier for retail investors to choose investment options. EV also provides both domestic and international employees with a wide variety of benefits and reward programs, making it an attractive organization to work for.
Invest in Eaton Vance Corp (Non Voting) (EV)
Historical Stock Data for Eaton Vance Corp (Non Voting) (EV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 11 |
| 2024-04-25 | $23.58 | $23.58 | $23.57 | $23.57 | $23.57 | 115 |
| 2024-04-24 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 61 |
| 2024-04-23 | $23.29 | $23.39 | $23.29 | $23.39 | $23.39 | 632 |
| 2024-04-22 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 32 |
| 2024-04-19 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 15 |
| 2024-04-18 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 16 |
| 2024-04-17 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 70 |
| 2024-04-16 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 44 |
| 2024-04-15 | $23.95 | $23.95 | $23.72 | $23.78 | $23.78 | 665 |
| 2024-04-12 | $24.03 | $24.03 | $23.78 | $23.78 | $23.78 | 232 |
| 2024-04-11 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 47 |
| 2024-04-10 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 107 |
| 2024-04-09 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 424 |
| 2024-04-08 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 2,052 |
| 2024-04-05 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 17 |
| 2024-04-04 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 20 |
| 2024-04-03 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 410 |
| 2024-04-02 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 9 |
| 2024-04-01 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 39 |
| 2024-03-28 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 27 |
| 2024-03-27 | $23.86 | $24.01 | $23.86 | $24.01 | $24.01 | 1,138 |
| 2024-03-26 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 8 |
| 2024-03-25 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 39 |
| 2024-03-22 | $24.19 | $24.19 | $23.96 | $23.96 | $23.96 | 568 |
| 2024-03-21 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 686 |
| 2024-03-20 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 969 |
| 2024-03-19 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 3 |
| 2024-03-18 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 224 |
| 2024-03-15 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 832 |
| 2024-03-14 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 10 |
| 2024-03-13 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 121 |
| 2024-03-12 | $23.77 | $23.77 | $23.65 | $23.71 | $23.71 | 702 |
| 2024-03-11 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 22 |
| 2024-03-08 | $23.01 | $23.03 | $23.01 | $23.03 | $23.03 | 173 |
| 2024-03-07 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 35 |
| 2024-03-06 | $23.04 | $23.04 | $22.92 | $22.92 | $22.92 | 482 |
| 2024-03-05 | $22.72 | $22.72 | $22.65 | $22.65 | $22.65 | 3,752 |
| 2024-03-04 | $23.03 | $23.03 | $22.91 | $22.91 | $22.91 | 920 |
| 2024-03-01 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 197 |
| 2024-02-29 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 121 |
| 2024-02-28 | $22.64 | $22.64 | $22.62 | $22.62 | $22.62 | 321 |
| 2024-02-27 | $22.77 | $22.83 | $22.77 | $22.83 | $22.83 | 246 |
| 2024-02-26 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 100 |
| 2024-02-23 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 24 |
| 2024-02-22 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 678 |
| 2024-02-21 | $22.83 | $22.83 | $22.75 | $22.78 | $22.78 | 683 |
| 2024-02-20 | $22.83 | $22.83 | $22.71 | $22.71 | $22.71 | 1,410 |
| 2024-02-16 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 2,295 |
| 2024-02-15 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 509 |
| 2024-02-14 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 609 |
| 2024-02-13 | $22.47 | $22.54 | $22.41 | $22.41 | $22.41 | 1,935 |
| 2024-02-12 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 2,032 |
| 2024-02-09 | $22.61 | $22.69 | $22.48 | $22.69 | $22.69 | 1,126 |
| 2024-02-08 | $22.66 | $22.69 | $22.66 | $22.66 | $22.66 | 2,029 |
| 2024-02-07 | $22.72 | $22.72 | $22.62 | $22.68 | $22.68 | 3,255 |
| 2024-02-06 | $22.49 | $22.57 | $22.45 | $22.57 | $22.57 | 4,232 |
| 2024-02-05 | $22.00 | $22.15 | $21.95 | $22.10 | $22.10 | 3,123 |
| 2024-02-02 | $22.45 | $22.45 | $22.17 | $22.26 | $22.26 | 3,629 |
| 2024-02-01 | $22.62 | $22.69 | $22.53 | $22.69 | $22.69 | 3,402 |
| 2024-01-31 | $22.78 | $22.82 | $22.51 | $22.51 | $22.51 | 3,318 |
| 2024-01-30 | $22.63 | $22.70 | $22.62 | $22.68 | $22.68 | 11,889 |
| 2024-01-29 | $22.82 | $23.00 | $22.82 | $23.00 | $23.00 | 3,042 |
| 2024-01-26 | $23.13 | $23.13 | $23.12 | $23.12 | $23.12 | 3,050 |
| 2024-01-25 | $23.15 | $23.15 | $22.87 | $22.87 | $22.87 | 3,972 |
| 2024-01-24 | $23.51 | $23.52 | $23.27 | $23.27 | $23.27 | 5,013 |
| 2024-01-23 | $23.04 | $23.09 | $23.04 | $23.08 | $23.08 | 3,742 |
| 2024-01-22 | $22.85 | $22.86 | $22.78 | $22.84 | $22.84 | 5,485 |
| 2024-01-19 | $23.20 | $23.35 | $23.20 | $23.35 | $23.35 | 3,181 |
| 2024-01-18 | $23.28 | $23.43 | $23.28 | $23.43 | $23.43 | 3,162 |
| 2024-01-17 | $23.23 | $23.28 | $23.23 | $23.28 | $23.28 | 3,048 |
| 2024-01-16 | $23.94 | $23.94 | $23.80 | $23.82 | $23.82 | 4,075 |
| 2024-01-12 | $24.31 | $24.38 | $24.31 | $24.36 | $24.36 | 3,166 |
| 2024-01-11 | $24.45 | $24.55 | $24.42 | $24.45 | $24.45 | 11,040 |
| 2024-01-10 | $25.23 | $25.23 | $24.39 | $24.42 | $24.42 | 3,039 |
| 2024-01-09 | $24.99 | $24.99 | $24.52 | $24.53 | $24.53 | 3,516 |
| 2024-01-08 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 1,068 |
| 2024-01-05 | $24.99 | $25.21 | $24.96 | $25.01 | $25.01 | 36,366 |
| 2024-01-04 | $25.02 | $25.02 | $24.95 | $24.95 | $24.95 | 20,506 |
| 2024-01-03 | $25.02 | $25.17 | $25.02 | $25.17 | $25.17 | 20,676 |
| 2024-01-02 | $25.44 | $25.44 | $25.38 | $25.38 | $25.38 | 20,181 |
| 2023-12-29 | $25.86 | $25.86 | $25.68 | $25.72 | $25.72 | 20,597 |
| 2023-12-28 | $26.06 | $26.08 | $25.84 | $25.84 | $25.84 | 19,585 |
| 2023-12-27 | $25.58 | $25.59 | $25.55 | $25.56 | $25.56 | 14,504 |
| 2023-12-26 | $25.48 | $25.53 | $25.46 | $25.46 | $25.46 | 19,974 |
| 2023-12-22 | $25.46 | $25.46 | $25.33 | $25.34 | $25.34 | 921 |
| 2023-12-21 | $25.26 | $25.29 | $25.22 | $25.29 | $25.29 | 20,166 |
| 2021-03-01 | $73.07 | $73.07 | $73.07 | $73.07 | $73.07 | 0 |
| 2021-02-26 | $73.67 | $74.20 | $72.68 | $73.07 | $73.07 | 31,357,096 |
| 2021-02-25 | $75.00 | $75.61 | $73.72 | $73.79 | $73.79 | 2,107,375 |
| 2021-02-24 | $73.41 | $74.87 | $73.20 | $74.76 | $74.76 | 2,655,080 |
| 2021-02-23 | $72.98 | $73.59 | $72.61 | $73.51 | $73.51 | 4,641,684 |
| 2021-02-22 | $72.09 | $73.68 | $72.05 | $73.17 | $73.17 | 2,524,999 |
| 2021-02-19 | $71.90 | $72.47 | $71.90 | $72.21 | $72.21 | 2,467,265 |
| 2021-02-18 | $71.50 | $71.98 | $71.17 | $71.48 | $71.48 | 2,621,559 |
| 2021-02-17 | $72.07 | $72.25 | $71.59 | $71.87 | $71.87 | 2,408,149 |
| 2021-02-16 | $72.20 | $72.54 | $71.91 | $72.46 | $72.46 | 2,343,666 |
| 2021-02-12 | $71.15 | $71.71 | $71.12 | $71.48 | $71.48 | 1,051,432 |
| 2021-02-11 | $71.35 | $71.55 | $70.44 | $71.04 | $71.04 | 1,353,197 |
| 2021-02-10 | $71.48 | $71.63 | $70.88 | $71.33 | $71.33 | 890,214 |
| 2021-02-09 | $71.15 | $71.53 | $70.77 | $71.28 | $71.28 | 956,133 |
| 2021-02-08 | $70.90 | $71.35 | $70.80 | $71.32 | $71.32 | 1,242,557 |
| 2021-02-05 | $70.73 | $71.00 | $70.36 | $70.70 | $70.70 | 730,195 |
| 2021-02-04 | $69.39 | $70.20 | $69.32 | $70.20 | $70.20 | 1,205,506 |
| 2021-02-03 | $69.42 | $69.61 | $69.02 | $69.16 | $69.16 | 1,362,376 |
| 2021-02-02 | $68.29 | $69.59 | $68.20 | $69.38 | $69.38 | 1,273,338 |
| 2021-02-01 | $67.75 | $67.75 | $67.22 | $67.40 | $67.40 | 1,401,735 |
| 2021-01-29 | $68.02 | $68.58 | $66.85 | $67.14 | $67.14 | 2,327,725 |
| 2021-01-28 | $68.02 | $69.11 | $67.83 | $68.30 | $68.30 | 1,964,555 |
| 2021-01-27 | $68.32 | $69.09 | $67.66 | $67.81 | $67.44 | 1,440,073 |
| 2021-01-26 | $70.26 | $70.86 | $69.56 | $69.60 | $69.22 | 814,549 |
| 2021-01-25 | $70.74 | $71.15 | $70.05 | $70.29 | $69.91 | 1,050,930 |
| 2021-01-22 | $71.26 | $71.58 | $70.35 | $71.28 | $70.89 | 618,015 |
| 2021-01-21 | $71.82 | $72.27 | $71.14 | $71.52 | $71.13 | 910,709 |
| 2021-01-20 | $72.10 | $73.31 | $71.40 | $71.70 | $71.31 | 847,590 |
| 2021-01-19 | $72.21 | $72.61 | $71.53 | $71.71 | $71.32 | 1,171,495 |
| 2021-01-15 | $71.81 | $72.06 | $71.23 | $71.82 | $71.43 | 576,855 |
| 2021-01-14 | $72.17 | $72.77 | $72.17 | $72.61 | $72.21 | 523,138 |
| 2021-01-13 | $72.30 | $72.52 | $71.73 | $72.01 | $71.62 | 744,225 |
| 2021-01-12 | $72.68 | $72.96 | $72.03 | $72.22 | $71.83 | 1,055,125 |
| 2021-01-11 | $71.44 | $72.60 | $71.01 | $72.33 | $71.94 | 497,043 |
| 2021-01-08 | $72.22 | $72.22 | $71.08 | $71.85 | $71.46 | 689,476 |
| 2021-01-07 | $71.44 | $72.62 | $71.44 | $71.62 | $71.23 | 1,373,123 |
| 2021-01-06 | $69.35 | $71.62 | $69.11 | $70.97 | $70.58 | 1,987,042 |
| 2021-01-05 | $67.62 | $68.86 | $67.62 | $68.50 | $68.13 | 1,271,275 |
| 2021-01-04 | $67.92 | $68.77 | $67.51 | $67.73 | $67.36 | 1,485,178 |
| 2020-12-31 | $67.51 | $68.12 | $67.29 | $67.93 | $67.56 | 681,517 |
| 2020-12-30 | $67.78 | $67.79 | $67.45 | $67.54 | $67.17 | 1,060,062 |
| 2020-12-29 | $67.80 | $67.92 | $67.25 | $67.53 | $67.16 | 853,562 |
| 2020-12-28 | $68.07 | $68.13 | $67.59 | $67.59 | $67.22 | 686,632 |
| 2020-12-24 | $67.69 | $67.96 | $67.47 | $67.70 | $67.33 | 245,799 |
| 2020-12-23 | $67.12 | $68.19 | $66.64 | $67.73 | $67.36 | 878,190 |
| 2020-12-22 | $67.41 | $67.75 | $66.79 | $66.81 | $66.45 | 629,716 |
| 2020-12-21 | $66.05 | $67.80 | $66.05 | $67.56 | $67.19 | 1,449,230 |
| 2020-12-18 | $66.05 | $66.14 | $64.92 | $65.29 | $64.93 | 2,323,306 |
| 2020-12-17 | $65.47 | $65.79 | $65.43 | $65.75 | $65.39 | 975,462 |
| 2020-12-16 | $65.69 | $65.75 | $65.17 | $65.51 | $65.15 | 656,546 |
| 2020-12-15 | $64.51 | $65.30 | $64.22 | $65.25 | $64.89 | 1,340,884 |
| 2020-12-14 | $65.29 | $65.41 | $64.07 | $64.11 | $63.76 | 814,487 |
| 2020-12-11 | $65.07 | $65.16 | $64.54 | $64.89 | $64.54 | 485,972 |
| 2020-12-10 | $65.28 | $65.61 | $64.90 | $65.59 | $65.23 | 757,200 |
| 2020-12-09 | $65.42 | $66.13 | $65.35 | $65.68 | $65.32 | 1,273,230 |
| 2020-12-08 | $65.24 | $65.46 | $64.95 | $65.16 | $64.80 | 818,343 |
| 2020-12-07 | $65.57 | $65.80 | $65.07 | $65.25 | $64.89 | 2,509,729 |
| 2020-12-04 | $65.05 | $65.69 | $65.04 | $65.59 | $65.23 | 1,948,999 |
| 2020-12-03 | $64.95 | $65.35 | $64.75 | $65.00 | $64.65 | 6,836,257 |
| 2020-12-02 | $68.33 | $69.18 | $68.29 | $69.14 | $64.54 | 1,980,830 |
| 2020-12-01 | $68.00 | $68.61 | $67.87 | $68.48 | $63.93 | 7,896,031 |
| 2020-11-30 | $68.80 | $68.80 | $66.98 | $66.98 | $62.53 | 5,714,810 |
| 2020-11-27 | $68.73 | $68.80 | $68.30 | $68.72 | $64.15 | 1,861,763 |
| 2020-11-25 | $68.60 | $68.71 | $67.92 | $68.58 | $64.02 | 2,634,698 |
| 2020-11-24 | $67.34 | $68.75 | $67.17 | $68.70 | $64.13 | 7,109,993 |
| 2020-11-23 | $66.43 | $67.35 | $66.05 | $67.07 | $62.61 | 1,305,259 |
| 2020-11-20 | $65.90 | $66.37 | $65.51 | $65.66 | $61.29 | 1,034,975 |
| 2020-11-19 | $66.04 | $66.16 | $65.69 | $66.08 | $61.69 | 1,115,807 |
| 2020-11-18 | $66.20 | $67.01 | $66.17 | $66.20 | $61.80 | 1,195,184 |
| 2020-11-17 | $65.40 | $66.26 | $65.26 | $66.25 | $61.84 | 1,001,343 |
| 2020-11-16 | $65.09 | $65.84 | $65.00 | $65.80 | $61.42 | 1,900,573 |
| 2020-11-13 | $64.55 | $65.16 | $64.46 | $64.90 | $60.58 | 1,521,202 |
| 2020-11-12 | $64.31 | $64.44 | $63.89 | $64.24 | $59.97 | 1,061,437 |
| 2020-11-11 | $64.58 | $64.87 | $64.07 | $64.67 | $60.37 | 1,265,581 |
| 2020-11-10 | $64.63 | $64.86 | $63.75 | $64.27 | $60.00 | 1,301,863 |
| 2020-11-09 | $63.87 | $64.92 | $63.51 | $64.31 | $60.03 | 3,086,908 |
| 2020-11-06 | $62.25 | $62.38 | $61.78 | $61.88 | $57.77 | 874,928 |
| 2020-11-05 | $61.76 | $62.52 | $61.76 | $62.15 | $58.02 | 1,125,833 |
| 2020-11-04 | $61.07 | $62.19 | $60.95 | $61.94 | $57.82 | 2,941,116 |
| 2020-11-03 | $61.06 | $61.66 | $61.03 | $61.47 | $57.38 | 1,693,601 |
| 2020-11-02 | $60.00 | $60.70 | $59.94 | $60.43 | $56.41 | 2,339,084 |
| 2020-10-30 | $59.30 | $59.87 | $59.03 | $59.79 | $55.81 | 5,725,760 |
| 2020-10-29 | $59.10 | $59.90 | $58.76 | $59.69 | $55.72 | 1,830,226 |
| 2020-10-28 | $59.41 | $59.83 | $59.25 | $59.49 | $55.19 | 1,903,615 |
| 2020-10-27 | $61.05 | $61.07 | $60.07 | $60.09 | $55.74 | 2,172,473 |
| 2020-10-26 | $61.50 | $61.63 | $60.80 | $61.11 | $56.69 | 2,161,450 |
| 2020-10-23 | $62.25 | $62.45 | $61.81 | $62.06 | $57.57 | 1,851,906 |
| 2020-10-22 | $61.18 | $62.07 | $61.00 | $61.97 | $57.49 | 2,763,792 |
| 2020-10-21 | $61.75 | $61.98 | $61.07 | $61.11 | $56.69 | 2,374,348 |
| 2020-10-20 | $61.85 | $62.21 | $61.67 | $61.73 | $57.27 | 2,548,258 |
| 2020-10-19 | $62.00 | $62.12 | $61.32 | $61.48 | $57.03 | 2,932,923 |
| 2020-10-16 | $61.70 | $62.20 | $61.70 | $61.94 | $57.46 | 4,374,158 |
| 2020-10-15 | $60.75 | $61.98 | $60.75 | $61.63 | $57.17 | 3,945,020 |
| 2020-10-14 | $61.39 | $61.72 | $61.14 | $61.21 | $56.78 | 3,656,851 |
| 2020-10-13 | $61.55 | $61.69 | $60.92 | $61.13 | $56.71 | 3,894,513 |
| 2020-10-12 | $60.39 | $61.55 | $60.31 | $61.40 | $56.96 | 4,502,183 |
| 2020-10-09 | $60.77 | $61.25 | $60.23 | $60.31 | $55.95 | 6,024,362 |
| 2020-10-08 | $60.11 | $60.85 | $59.04 | $60.65 | $56.26 | 14,659,164 |
| 2020-10-07 | $40.58 | $41.28 | $40.45 | $40.94 | $37.98 | 517,101 |
| 2020-10-06 | $40.53 | $41.29 | $39.90 | $40.16 | $37.26 | 667,909 |
| 2020-10-05 | $39.83 | $40.35 | $39.67 | $40.21 | $37.30 | 580,041 |
| 2020-10-02 | $37.94 | $39.51 | $37.94 | $39.36 | $36.51 | 651,429 |
| 2020-10-01 | $39.23 | $39.63 | $38.14 | $38.51 | $35.72 | 464,035 |
| 2020-09-30 | $38.44 | $38.89 | $37.52 | $38.15 | $35.39 | 572,856 |
| 2020-09-29 | $38.37 | $38.37 | $37.44 | $38.10 | $35.34 | 528,080 |
| 2020-09-28 | $37.57 | $38.46 | $37.47 | $38.42 | $35.64 | 370,379 |
| 2020-09-25 | $35.70 | $36.88 | $35.66 | $36.83 | $34.17 | 360,479 |
| 2020-09-24 | $36.32 | $36.52 | $35.67 | $36.07 | $33.46 | 442,383 |
| 2020-09-23 | $37.11 | $37.57 | $36.30 | $36.36 | $33.73 | 368,362 |
| 2020-09-22 | $37.19 | $37.45 | $36.34 | $36.95 | $34.28 | 466,843 |
| 2020-09-21 | $37.66 | $38.07 | $36.76 | $37.15 | $34.46 | 664,033 |
| 2020-09-18 | $38.93 | $39.07 | $38.36 | $38.56 | $35.77 | 1,054,405 |
| 2020-09-17 | $38.58 | $39.38 | $38.27 | $38.88 | $36.07 | 603,892 |
| 2020-09-16 | $38.23 | $39.84 | $38.20 | $39.31 | $36.47 | 583,164 |
| 2020-09-15 | $38.80 | $38.85 | $38.14 | $38.33 | $35.56 | 311,339 |
| 2020-09-14 | $38.66 | $39.06 | $38.47 | $38.77 | $35.97 | 396,564 |
| 2020-09-11 | $37.46 | $38.48 | $37.46 | $38.21 | $35.45 | 521,336 |
| 2020-09-10 | $38.53 | $38.53 | $37.01 | $37.37 | $34.67 | 513,024 |
| 2020-09-09 | $38.84 | $38.84 | $38.12 | $38.48 | $35.70 | 461,011 |
| 2020-09-08 | $39.73 | $39.86 | $38.24 | $38.44 | $35.66 | 577,593 |
| 2020-09-04 | $41.76 | $41.82 | $39.67 | $40.13 | $37.23 | 457,523 |
| 2020-09-03 | $42.10 | $42.21 | $40.76 | $41.12 | $38.15 | 838,943 |
| 2020-09-02 | $41.55 | $42.09 | $41.47 | $41.83 | $38.80 | 431,694 |
| 2020-09-01 | $40.73 | $41.54 | $40.57 | $41.52 | $38.52 | 645,251 |
| 2020-08-31 | $41.53 | $41.68 | $40.93 | $41.02 | $38.05 | 568,728 |
| 2020-08-28 | $41.99 | $41.99 | $40.97 | $41.53 | $38.53 | 416,325 |
| 2020-08-27 | $41.25 | $42.44 | $40.27 | $41.81 | $38.79 | 897,269 |
| 2020-08-26 | $39.11 | $39.62 | $38.18 | $39.50 | $36.64 | 734,125 |
| 2020-08-25 | $39.84 | $39.99 | $38.97 | $39.25 | $36.41 | 528,537 |
| 2020-08-24 | $38.67 | $39.58 | $38.48 | $39.58 | $36.72 | 466,606 |
| 2020-08-21 | $38.24 | $38.50 | $37.93 | $38.41 | $35.63 | 401,783 |
| 2020-08-20 | $38.47 | $38.48 | $38.03 | $38.13 | $35.37 | 429,880 |
| 2020-08-19 | $38.99 | $39.34 | $38.71 | $38.86 | $36.05 | 456,876 |
| 2020-08-18 | $39.15 | $39.35 | $38.74 | $38.76 | $35.96 | 483,106 |
| 2020-08-17 | $38.33 | $39.36 | $38.33 | $39.02 | $36.20 | 1,092,861 |
| 2020-08-14 | $38.02 | $38.67 | $37.97 | $38.41 | $35.63 | 258,134 |
| 2020-08-13 | $38.59 | $38.94 | $38.05 | $38.29 | $35.52 | 297,153 |
| 2020-08-12 | $39.90 | $40.03 | $38.72 | $38.96 | $36.14 | 338,846 |
| 2020-08-11 | $39.73 | $40.09 | $39.21 | $39.25 | $36.41 | 436,249 |
| 2020-08-10 | $38.57 | $39.32 | $38.37 | $39.05 | $36.23 | 502,170 |
| 2020-08-07 | $37.17 | $38.21 | $37.10 | $38.15 | $35.39 | 281,032 |
| 2020-08-06 | $37.56 | $37.72 | $37.14 | $37.35 | $34.65 | 270,808 |
| 2020-08-05 | $37.19 | $37.83 | $36.79 | $37.63 | $34.91 | 402,302 |
| 2020-08-04 | $36.79 | $37.00 | $36.41 | $36.68 | $34.03 | 312,851 |
| 2020-08-03 | $36.32 | $37.09 | $36.15 | $36.95 | $34.28 | 1,018,304 |
| 2020-07-31 | $36.04 | $36.16 | $35.38 | $36.14 | $33.53 | 1,131,043 |
| 2020-07-30 | $36.21 | $36.35 | $35.75 | $36.02 | $33.41 | 572,954 |
| 2020-07-29 | $36.93 | $37.39 | $36.77 | $37.30 | $34.25 | 538,299 |
| 2020-07-28 | $37.25 | $37.36 | $36.35 | $36.61 | $33.61 | 600,442 |
| 2020-07-27 | $36.82 | $37.73 | $36.62 | $37.60 | $34.52 | 678,464 |
| 2020-07-24 | $37.70 | $37.91 | $36.90 | $36.97 | $33.94 | 350,044 |
| 2020-07-23 | $37.98 | $38.07 | $37.42 | $37.58 | $34.50 | 522,762 |
| 2020-07-22 | $38.16 | $38.40 | $37.76 | $37.94 | $34.83 | 968,350 |
| 2020-07-21 | $37.41 | $38.14 | $37.16 | $38.12 | $35.00 | 903,357 |
| 2020-07-20 | $37.11 | $37.32 | $36.63 | $36.92 | $33.90 | 727,918 |
| 2020-07-17 | $37.75 | $38.08 | $37.15 | $37.34 | $34.28 | 608,556 |
| 2020-07-16 | $38.11 | $38.52 | $37.49 | $37.73 | $34.64 | 315,880 |
| 2020-07-15 | $37.41 | $38.38 | $37.19 | $38.35 | $35.21 | 867,162 |
| 2020-07-14 | $37.30 | $37.58 | $36.01 | $36.47 | $33.48 | 974,717 |
| 2020-07-13 | $37.73 | $38.02 | $37.08 | $37.30 | $34.25 | 537,459 |
| 2020-07-10 | $36.48 | $37.31 | $36.39 | $37.26 | $34.21 | 683,542 |
| 2020-07-09 | $37.56 | $37.84 | $36.35 | $36.44 | $33.46 | 423,715 |
| 2020-07-08 | $37.29 | $38.26 | $37.29 | $37.90 | $34.80 | 696,408 |
| 2020-07-07 | $38.18 | $38.42 | $37.13 | $37.24 | $34.19 | 626,041 |
| 2020-07-06 | $38.77 | $39.03 | $38.26 | $38.59 | $35.43 | 556,468 |
| 2020-07-02 | $38.86 | $39.06 | $37.78 | $37.95 | $34.84 | 396,660 |
| 2020-07-01 | $38.62 | $38.77 | $37.79 | $37.87 | $34.77 | 469,521 |
| 2020-06-30 | $37.28 | $38.72 | $37.28 | $38.60 | $35.44 | 1,044,238 |
| 2020-06-29 | $37.18 | $37.63 | $36.86 | $37.48 | $34.41 | 895,722 |
| 2020-06-26 | $38.64 | $38.84 | $36.64 | $36.76 | $33.75 | 974,715 |
| 2020-06-25 | $38.02 | $39.12 | $37.94 | $39.09 | $35.89 | 451,481 |
| 2020-06-24 | $39.32 | $39.32 | $38.02 | $38.18 | $35.05 | 481,517 |
| 2020-06-23 | $40.63 | $40.66 | $39.69 | $39.76 | $36.50 | 629,454 |
| 2020-06-22 | $39.92 | $40.17 | $39.46 | $39.81 | $36.55 | 444,987 |
| 2020-06-19 | $41.08 | $41.08 | $39.83 | $40.23 | $36.94 | 1,180,381 |
| 2020-06-18 | $40.14 | $40.95 | $40.11 | $40.38 | $37.07 | 651,330 |
| 2020-06-17 | $40.78 | $41.32 | $40.35 | $40.75 | $37.41 | 473,773 |
| 2020-06-16 | $41.96 | $41.96 | $39.91 | $40.61 | $37.28 | 635,428 |
| 2020-06-15 | $38.08 | $40.35 | $37.68 | $39.93 | $36.66 | 874,123 |
| 2020-06-12 | $40.38 | $40.45 | $38.44 | $39.46 | $36.23 | 483,520 |
| 2020-06-11 | $39.56 | $40.39 | $38.34 | $38.68 | $35.51 | 940,837 |
| 2020-06-10 | $42.30 | $42.58 | $41.42 | $41.60 | $38.19 | 731,907 |
| 2020-06-09 | $41.83 | $42.84 | $41.55 | $42.46 | $38.98 | 504,533 |
| 2020-06-08 | $42.53 | $43.40 | $42.32 | $43.13 | $39.60 | 799,953 |
| 2020-06-05 | $43.10 | $43.57 | $41.43 | $41.66 | $38.25 | 809,713 |
| 2020-06-04 | $40.50 | $41.15 | $40.24 | $41.00 | $37.64 | 809,386 |
| 2020-06-03 | $39.29 | $40.87 | $39.24 | $40.78 | $37.44 | 958,596 |
| 2020-06-02 | $38.04 | $38.78 | $37.88 | $38.42 | $35.27 | 1,017,246 |
| 2020-06-01 | $36.18 | $37.47 | $36.18 | $37.25 | $34.20 | 968,739 |
| 2020-05-29 | $37.23 | $37.60 | $35.64 | $36.05 | $33.10 | 8,929,498 |
| 2020-05-28 | $39.41 | $39.49 | $37.48 | $37.91 | $34.81 | 1,069,951 |
| 2020-05-27 | $38.58 | $39.14 | $37.77 | $39.14 | $35.94 | 1,304,867 |
| 2020-05-26 | $37.42 | $38.08 | $36.98 | $37.53 | $34.46 | 1,124,056 |
| 2020-05-22 | $35.02 | $35.98 | $34.25 | $35.91 | $32.97 | 977,858 |
| 2020-05-21 | $33.73 | $35.03 | $33.73 | $34.78 | $31.93 | 879,829 |
| 2020-05-20 | $34.72 | $35.17 | $32.52 | $33.88 | $31.11 | 1,361,317 |
| 2020-05-19 | $35.05 | $35.49 | $34.40 | $34.97 | $32.11 | 896,783 |
| 2020-05-18 | $35.15 | $35.79 | $34.22 | $35.28 | $32.39 | 1,074,043 |
| 2020-05-15 | $33.91 | $34.11 | $32.84 | $33.81 | $31.04 | 1,056,594 |
| 2020-05-14 | $33.09 | $34.42 | $32.32 | $34.33 | $31.52 | 921,171 |
| 2020-05-13 | $35.00 | $35.06 | $33.33 | $33.71 | $30.95 | 946,708 |
| 2020-05-12 | $37.71 | $37.85 | $35.24 | $35.28 | $32.39 | 655,454 |
| 2020-05-11 | $36.76 | $38.10 | $36.68 | $37.75 | $34.66 | 744,262 |
| 2020-05-08 | $36.79 | $37.39 | $36.60 | $37.33 | $34.27 | 428,279 |
| 2020-05-07 | $35.75 | $36.50 | $35.75 | $35.98 | $33.03 | 520,137 |
| 2020-05-06 | $35.71 | $35.88 | $34.84 | $35.10 | $32.23 | 507,458 |
| 2020-05-05 | $35.52 | $35.99 | $35.07 | $35.29 | $32.40 | 598,147 |
| 2020-05-04 | $33.52 | $34.89 | $33.08 | $34.85 | $32.00 | 410,022 |
| 2020-05-01 | $35.35 | $35.85 | $33.66 | $34.21 | $31.41 | 623,962 |
| 2020-04-30 | $36.32 | $37.32 | $36.00 | $36.70 | $33.69 | 1,673,654 |
| 2020-04-29 | $36.40 | $37.25 | $35.65 | $37.15 | $34.11 | 1,107,125 |
| 2020-04-28 | $36.11 | $36.60 | $35.38 | $35.46 | $32.23 | 752,716 |
| 2020-04-27 | $34.23 | $35.26 | $33.69 | $35.01 | $31.82 | 474,395 |
| 2020-04-24 | $33.26 | $33.82 | $32.82 | $33.58 | $30.52 | 447,496 |
| 2020-04-23 | $33.72 | $34.11 | $32.59 | $32.87 | $29.88 | 599,433 |
| 2020-04-22 | $33.49 | $33.94 | $32.85 | $33.70 | $30.63 | 407,679 |
| 2020-04-21 | $32.07 | $32.80 | $31.92 | $32.56 | $29.60 | 605,262 |
| 2020-04-20 | $33.52 | $34.11 | $32.84 | $33.17 | $30.15 | 583,938 |
| 2020-04-17 | $35.21 | $35.76 | $34.09 | $34.54 | $31.39 | 674,128 |
| 2020-04-16 | $32.83 | $33.75 | $32.35 | $33.65 | $30.59 | 786,698 |
| 2020-04-15 | $32.99 | $33.45 | $32.43 | $32.91 | $29.91 | 714,251 |
| 2020-04-14 | $34.09 | $34.70 | $33.21 | $34.44 | $31.30 | 972,818 |
| 2020-04-13 | $34.91 | $34.91 | $32.78 | $33.23 | $30.20 | 1,023,432 |
| 2020-04-09 | $35.47 | $36.44 | $34.01 | $34.91 | $31.73 | 1,276,742 |
| 2020-04-08 | $32.79 | $34.74 | $32.28 | $34.55 | $31.40 | 1,013,264 |
| 2020-04-07 | $33.96 | $34.24 | $32.23 | $32.58 | $29.61 | 1,284,844 |
| 2020-04-06 | $32.06 | $32.67 | $31.42 | $32.03 | $29.11 | 878,440 |
| 2020-04-03 | $30.75 | $31.42 | $29.47 | $30.29 | $27.53 | 527,662 |
| 2020-04-02 | $29.88 | $31.84 | $29.44 | $30.98 | $28.16 | 674,319 |
| 2020-04-01 | $30.33 | $31.04 | $29.20 | $30.31 | $27.55 | 1,233,292 |
| 2020-03-31 | $33.50 | $34.00 | $31.84 | $32.25 | $29.31 | 724,414 |
| 2020-03-30 | $32.54 | $33.89 | $32.03 | $33.78 | $30.70 | 780,980 |
| 2020-03-27 | $31.39 | $33.17 | $31.01 | $32.46 | $29.50 | 565,279 |
| 2020-03-26 | $31.30 | $33.36 | $30.89 | $33.19 | $30.17 | 530,932 |
| 2020-03-25 | $29.27 | $33.20 | $28.86 | $30.84 | $28.03 | 1,076,821 |
| 2020-03-24 | $24.76 | $28.63 | $24.61 | $28.54 | $25.94 | 823,061 |
| 2020-03-23 | $27.44 | $27.44 | $23.59 | $23.76 | $21.60 | 943,895 |
| 2020-03-20 | $28.86 | $29.34 | $27.14 | $27.80 | $25.27 | 1,396,829 |
| 2020-03-19 | $26.40 | $30.30 | $25.58 | $28.73 | $26.11 | 1,286,940 |
| 2020-03-18 | $26.64 | $28.58 | $26.04 | $26.98 | $24.52 | 1,633,884 |
| 2020-03-17 | $28.03 | $29.54 | $27.31 | $28.90 | $26.27 | 1,114,697 |
| 2020-03-16 | $27.55 | $30.93 | $27.35 | $27.49 | $24.99 | 1,117,121 |
| 2020-03-13 | $30.90 | $32.87 | $27.89 | $32.69 | $29.71 | 1,444,443 |
| 2020-03-12 | $30.30 | $31.20 | $27.69 | $28.89 | $26.26 | 1,166,794 |
| 2020-03-11 | $35.15 | $35.21 | $32.53 | $33.01 | $30.00 | 755,312 |
| 2020-03-10 | $35.31 | $36.53 | $34.22 | $36.50 | $33.18 | 921,723 |
| 2020-03-09 | $34.00 | $35.95 | $33.00 | $33.51 | $30.46 | 1,044,579 |
| 2020-03-06 | $38.17 | $39.38 | $38.03 | $38.56 | $35.05 | 937,679 |
| 2020-03-05 | $42.08 | $42.27 | $39.22 | $39.93 | $36.29 | 781,070 |
| 2020-03-04 | $43.13 | $43.69 | $42.44 | $43.62 | $39.65 | 390,125 |
| 2020-03-03 | $43.36 | $44.67 | $41.80 | $42.30 | $38.45 | 691,839 |
| 2020-03-02 | $41.62 | $43.58 | $41.18 | $43.55 | $39.58 | 832,219 |
| 2020-02-28 | $42.05 | $42.55 | $40.55 | $41.26 | $37.50 | 1,150,392 |
| 2020-02-27 | $44.86 | $45.74 | $43.80 | $43.95 | $39.95 | 701,588 |
| 2020-02-26 | $45.81 | $46.65 | $45.72 | $45.86 | $41.68 | 707,369 |
| 2020-02-25 | $48.34 | $48.49 | $45.71 | $45.74 | $41.57 | 639,257 |
| 2020-02-24 | $48.72 | $48.72 | $47.98 | $48.11 | $43.73 | 546,242 |
| 2020-02-21 | $51.31 | $51.44 | $50.20 | $50.38 | $45.79 | 737,969 |
| 2020-02-20 | $51.15 | $51.79 | $50.98 | $51.68 | $46.97 | 657,839 |
| 2020-02-19 | $50.52 | $51.51 | $50.23 | $51.29 | $46.62 | 826,883 |
| 2020-02-18 | $49.27 | $50.38 | $49.13 | $50.28 | $45.70 | 923,484 |
| 2020-02-14 | $49.42 | $49.52 | $48.97 | $49.15 | $44.67 | 413,854 |
| 2020-02-13 | $48.50 | $49.37 | $48.38 | $49.24 | $44.76 | 498,426 |
| 2020-02-12 | $49.41 | $49.60 | $49.01 | $49.45 | $44.95 | 577,474 |
| 2020-02-11 | $49.28 | $49.64 | $49.07 | $49.17 | $44.69 | 375,410 |
| 2020-02-10 | $48.57 | $49.17 | $48.47 | $49.13 | $44.66 | 391,918 |
| 2020-02-07 | $48.71 | $48.86 | $48.39 | $48.76 | $44.32 | 333,596 |
| 2020-02-06 | $49.50 | $49.83 | $48.80 | $49.14 | $44.67 | 479,590 |
| 2020-02-05 | $49.18 | $49.54 | $48.64 | $49.35 | $44.86 | 870,418 |
| 2020-02-04 | $47.68 | $48.70 | $47.54 | $48.56 | $44.14 | 782,672 |
| 2020-02-03 | $46.04 | $47.18 | $45.99 | $47.10 | $42.81 | 736,586 |
| 2020-01-31 | $46.49 | $46.67 | $45.62 | $45.75 | $41.58 | 483,685 |
| 2020-01-30 | $45.93 | $46.96 | $45.83 | $46.93 | $42.66 | 312,147 |
| 2020-01-29 | $47.00 | $47.31 | $46.67 | $46.67 | $42.08 | 322,619 |
| 2020-01-28 | $46.20 | $46.85 | $46.11 | $46.62 | $42.04 | 398,877 |
| 2020-01-27 | $45.71 | $46.10 | $45.37 | $45.80 | $41.30 | 387,711 |
| 2020-01-24 | $47.77 | $47.85 | $46.35 | $46.71 | $42.12 | 359,365 |
| 2020-01-23 | $47.12 | $47.84 | $46.72 | $47.64 | $42.96 | 557,207 |
| 2020-01-22 | $47.38 | $47.67 | $47.17 | $47.44 | $42.78 | 376,012 |
| 2020-01-21 | $47.08 | $47.33 | $46.81 | $46.92 | $42.31 | 581,485 |
| 2020-01-17 | $47.97 | $48.03 | $47.20 | $47.39 | $42.73 | 450,512 |
| 2020-01-16 | $47.32 | $47.85 | $47.32 | $47.84 | $43.14 | 486,446 |
| 2020-01-15 | $46.92 | $47.70 | $46.86 | $47.00 | $42.38 | 655,984 |
| 2020-01-14 | $47.48 | $47.62 | $47.11 | $47.22 | $42.58 | 355,127 |
| 2020-01-13 | $47.35 | $47.68 | $47.17 | $47.55 | $42.88 | 358,845 |
| 2020-01-10 | $47.33 | $47.64 | $47.01 | $47.14 | $42.51 | 498,990 |
| 2020-01-09 | $47.01 | $47.51 | $46.59 | $47.40 | $42.74 | 547,825 |
| 2020-01-08 | $46.49 | $46.81 | $45.91 | $46.37 | $41.81 | 671,852 |
| 2020-01-07 | $46.39 | $46.84 | $46.34 | $46.39 | $41.83 | 431,419 |
| 2020-01-06 | $46.25 | $46.65 | $45.98 | $46.63 | $42.05 | 559,647 |
| 2020-01-03 | $46.41 | $46.88 | $46.24 | $46.67 | $42.08 | 488,256 |
| 2020-01-02 | $46.91 | $47.19 | $46.61 | $46.97 | $42.35 | 516,638 |
| 2019-12-31 | $46.80 | $47.12 | $46.61 | $46.69 | $42.10 | 555,545 |
| 2019-12-30 | $47.62 | $47.64 | $46.80 | $46.90 | $42.29 | 628,498 |
| 2019-12-27 | $47.70 | $47.74 | $47.34 | $47.43 | $42.77 | 264,335 |
| 2019-12-26 | $47.39 | $47.62 | $47.31 | $47.52 | $42.85 | 257,758 |
| 2019-12-24 | $47.33 | $47.48 | $47.08 | $47.32 | $42.67 | 167,684 |
| 2019-12-23 | $47.14 | $47.54 | $47.00 | $47.29 | $42.64 | 357,506 |
| 2019-12-20 | $47.57 | $47.58 | $46.85 | $47.02 | $42.40 | 1,472,279 |
| 2019-12-19 | $47.22 | $47.50 | $47.08 | $47.20 | $42.56 | 643,169 |
| 2019-12-18 | $47.60 | $47.69 | $47.11 | $47.20 | $42.56 | 322,378 |
| 2019-12-17 | $47.63 | $47.73 | $47.25 | $47.55 | $42.88 | 356,020 |
| 2019-12-16 | $47.68 | $48.05 | $47.48 | $47.61 | $42.93 | 516,942 |
| 2019-12-13 | $47.49 | $47.61 | $46.80 | $47.31 | $42.66 | 613,458 |
| 2019-12-12 | $46.79 | $47.59 | $46.53 | $47.05 | $42.43 | 838,084 |
| 2019-12-11 | $46.70 | $46.88 | $46.25 | $46.67 | $42.08 | 489,442 |
| 2019-12-10 | $46.87 | $47.03 | $46.48 | $46.51 | $41.94 | 409,893 |
| 2019-12-09 | $47.17 | $47.34 | $46.86 | $46.92 | $42.31 | 390,899 |
| 2019-12-06 | $47.40 | $48.07 | $47.18 | $47.27 | $42.63 | 659,498 |
| 2019-12-05 | $46.99 | $47.11 | $46.68 | $46.78 | $42.18 | 425,653 |
| 2019-12-04 | $46.94 | $47.43 | $46.77 | $46.78 | $42.18 | 461,182 |
| 2019-12-03 | $46.43 | $46.90 | $46.20 | $46.78 | $42.18 | 587,656 |
| 2019-12-02 | $47.42 | $47.67 | $47.03 | $47.16 | $42.53 | 544,267 |
| 2019-11-29 | $47.41 | $47.60 | $47.12 | $47.17 | $42.53 | 327,778 |
| 2019-11-27 | $47.74 | $47.74 | $46.95 | $47.46 | $42.80 | 840,750 |
| 2019-11-26 | $48.25 | $48.98 | $47.27 | $47.53 | $42.86 | 1,347,563 |
| 2019-11-25 | $48.32 | $48.86 | $48.15 | $48.68 | $43.90 | 923,371 |
| 2019-11-22 | $48.11 | $48.50 | $47.94 | $48.12 | $43.39 | 372,146 |
| 2019-11-21 | $48.40 | $48.70 | $47.78 | $48.03 | $43.31 | 635,182 |
| 2019-11-20 | $48.04 | $48.49 | $47.74 | $48.15 | $43.42 | 441,953 |
| 2019-11-19 | $48.48 | $48.81 | $48.12 | $48.27 | $43.53 | 507,892 |
| 2019-11-18 | $47.96 | $48.34 | $47.50 | $48.23 | $43.49 | 462,737 |
| 2019-11-15 | $47.83 | $48.29 | $47.56 | $48.07 | $43.35 | 709,113 |
| 2019-11-14 | $47.68 | $48.13 | $47.62 | $47.84 | $43.14 | 406,592 |
| 2019-11-13 | $47.91 | $48.13 | $47.65 | $47.83 | $43.13 | 321,172 |
| 2019-11-12 | $48.19 | $48.44 | $47.81 | $48.34 | $43.59 | 707,397 |
| 2019-11-11 | $47.62 | $48.09 | $47.57 | $48.08 | $43.36 | 411,088 |
| 2019-11-08 | $47.78 | $48.14 | $47.57 | $47.96 | $43.25 | 339,565 |
| 2019-11-07 | $48.28 | $48.58 | $47.16 | $47.87 | $43.17 | 757,514 |
| 2019-11-06 | $47.84 | $47.86 | $47.29 | $47.73 | $43.04 | 685,729 |
| 2019-11-05 | $47.25 | $47.75 | $47.10 | $47.72 | $43.03 | 772,653 |
| 2019-11-04 | $46.43 | $47.18 | $46.16 | $47.12 | $42.49 | 679,871 |
| 2019-11-01 | $46.11 | $46.40 | $45.28 | $46.15 | $41.62 | 855,754 |
| 2019-10-31 | $45.85 | $45.85 | $45.23 | $45.60 | $41.12 | 1,100,605 |
| 2019-10-30 | $45.89 | $46.14 | $45.40 | $46.04 | $41.52 | 677,373 |
| 2019-10-29 | $45.70 | $46.52 | $45.70 | $46.43 | $41.53 | 750,997 |
| 2019-10-28 | $45.73 | $46.29 | $45.62 | $45.88 | $41.04 | 790,451 |
| 2019-10-25 | $44.57 | $45.79 | $44.51 | $45.49 | $40.69 | 729,405 |
| 2019-10-24 | $45.56 | $45.65 | $44.64 | $44.83 | $40.10 | 711,564 |
| 2019-10-23 | $44.43 | $45.51 | $44.41 | $45.40 | $40.61 | 833,103 |
| 2019-10-22 | $44.80 | $45.56 | $44.43 | $44.44 | $39.75 | 1,165,269 |
| 2019-10-21 | $44.50 | $45.05 | $44.50 | $44.98 | $40.23 | 509,516 |
| 2019-10-18 | $44.45 | $44.77 | $44.06 | $44.07 | $39.42 | 844,268 |
| 2019-10-17 | $44.87 | $44.87 | $44.32 | $44.55 | $39.85 | 544,120 |
| 2019-10-16 | $44.64 | $44.91 | $44.42 | $44.55 | $39.85 | 585,422 |
| 2019-10-15 | $44.27 | $44.78 | $44.12 | $44.67 | $39.96 | 879,182 |
| 2019-10-14 | $43.34 | $44.06 | $42.95 | $44.06 | $39.41 | 830,424 |
| 2019-10-11 | $43.54 | $44.25 | $43.44 | $43.47 | $38.88 | 629,320 |
| 2019-10-10 | $42.25 | $42.84 | $42.25 | $42.61 | $38.11 | 461,746 |
| 2019-10-09 | $42.18 | $42.43 | $41.80 | $42.28 | $37.82 | 326,386 |
| 2019-10-08 | $41.58 | $42.06 | $41.30 | $41.73 | $37.33 | 657,923 |
| 2019-10-07 | $42.60 | $42.69 | $42.13 | $42.21 | $37.75 | 484,510 |
| 2019-10-04 | $42.10 | $42.77 | $41.95 | $42.73 | $38.22 | 479,516 |
| 2019-10-03 | $42.13 | $42.31 | $41.48 | $42.12 | $37.67 | 453,782 |
| 2019-10-02 | $42.68 | $42.90 | $41.59 | $42.39 | $37.92 | 564,368 |
| 2019-10-01 | $45.07 | $45.27 | $43.16 | $43.17 | $38.61 | 589,358 |
| 2019-09-30 | $45.25 | $45.47 | $44.87 | $44.93 | $40.19 | 563,324 |
| 2019-09-27 | $45.72 | $45.94 | $45.12 | $45.20 | $40.43 | 653,731 |
| 2019-09-26 | $45.18 | $45.51 | $44.81 | $45.50 | $40.70 | 696,232 |
| 2019-09-25 | $44.70 | $45.50 | $44.67 | $45.37 | $40.58 | 849,948 |
| 2019-09-24 | $45.22 | $45.57 | $44.41 | $44.59 | $39.88 | 719,644 |
| 2019-09-23 | $44.62 | $45.29 | $44.62 | $44.97 | $40.22 | 638,256 |
| 2019-09-20 | $45.99 | $45.99 | $44.89 | $45.00 | $40.25 | 1,403,533 |
| 2019-09-19 | $45.81 | $46.15 | $45.54 | $45.82 | $40.98 | 559,984 |
| 2019-09-18 | $45.81 | $45.88 | $45.40 | $45.68 | $40.86 | 524,158 |
| 2019-09-17 | $46.14 | $46.28 | $45.59 | $45.96 | $41.11 | 553,854 |
| 2019-09-16 | $46.45 | $46.96 | $46.18 | $46.35 | $41.46 | 542,165 |
| 2019-09-13 | $47.09 | $47.29 | $46.48 | $46.73 | $41.80 | 536,463 |
| 2019-09-12 | $46.65 | $46.78 | $45.78 | $46.61 | $41.69 | 508,367 |
| 2019-09-11 | $45.31 | $46.77 | $44.51 | $46.74 | $41.81 | 818,617 |
| 2019-09-10 | $44.59 | $45.28 | $44.41 | $45.24 | $40.46 | 620,846 |
| 2019-09-09 | $43.85 | $44.61 | $43.62 | $44.52 | $39.82 | 690,685 |
| 2019-09-06 | $43.75 | $43.99 | $43.36 | $43.45 | $38.86 | 688,719 |
| 2019-09-05 | $43.19 | $44.37 | $42.82 | $43.64 | $39.03 | 551,606 |
| 2019-09-04 | $42.52 | $42.84 | $42.37 | $42.48 | $38.00 | 624,447 |
| 2019-09-03 | $42.72 | $42.86 | $41.94 | $42.00 | $37.57 | 794,119 |
| 2019-08-30 | $42.95 | $43.49 | $42.89 | $43.12 | $38.57 | 874,975 |
| 2019-08-29 | $41.94 | $42.72 | $41.85 | $42.48 | $38.00 | 611,225 |
| 2019-08-28 | $40.50 | $41.71 | $40.21 | $41.36 | $36.99 | 1,001,332 |
| 2019-08-27 | $40.10 | $42.25 | $40.10 | $40.46 | $36.19 | 1,735,489 |
| 2019-08-26 | $39.85 | $40.02 | $39.10 | $39.40 | $35.24 | 684,582 |
| 2019-08-23 | $40.36 | $40.76 | $39.16 | $39.31 | $35.16 | 529,159 |
| 2019-08-22 | $40.58 | $40.90 | $40.09 | $40.74 | $36.44 | 387,286 |
| 2019-08-21 | $40.26 | $40.59 | $39.86 | $40.28 | $36.03 | 540,308 |
| 2019-08-20 | $39.57 | $39.66 | $39.02 | $39.36 | $35.21 | 624,552 |
| 2019-08-19 | $40.35 | $40.36 | $39.85 | $40.01 | $35.79 | 581,973 |
| 2019-08-16 | $39.02 | $39.75 | $39.02 | $39.71 | $35.52 | 1,765,328 |
| 2019-08-15 | $39.40 | $39.56 | $38.59 | $38.67 | $34.59 | 540,362 |
| 2019-08-14 | $39.79 | $39.90 | $39.22 | $39.22 | $35.08 | 700,148 |
| 2019-08-13 | $39.87 | $41.27 | $39.83 | $40.78 | $36.48 | 672,313 |
| 2019-08-12 | $40.65 | $40.73 | $39.88 | $40.03 | $35.80 | 863,441 |
| 2019-08-09 | $41.78 | $41.80 | $40.83 | $41.30 | $36.94 | 474,858 |
| 2019-08-08 | $41.37 | $42.07 | $41.26 | $42.06 | $37.62 | 758,135 |
| 2019-08-07 | $40.32 | $41.20 | $39.94 | $41.03 | $36.70 | 493,709 |
| 2019-08-06 | $40.69 | $41.18 | $40.48 | $41.10 | $36.76 | 547,309 |
| 2019-08-05 | $41.30 | $41.49 | $39.92 | $40.36 | $36.10 | 972,488 |
| 2019-08-02 | $42.60 | $42.82 | $41.64 | $42.33 | $37.86 | 631,625 |
| 2019-08-01 | $44.38 | $44.58 | $42.60 | $42.80 | $38.28 | 617,222 |
| 2019-07-31 | $45.03 | $45.15 | $43.93 | $44.50 | $39.80 | 1,616,925 |
| 2019-07-30 | $44.34 | $45.04 | $44.09 | $45.03 | $40.28 | 651,852 |
| 2019-07-29 | $45.60 | $45.71 | $45.02 | $45.14 | $40.06 | 715,462 |
| 2019-07-26 | $45.07 | $46.00 | $45.00 | $45.76 | $40.61 | 625,742 |
| 2019-07-25 | $45.79 | $45.79 | $44.90 | $45.06 | $39.99 | 646,325 |
| 2019-07-24 | $44.74 | $45.80 | $44.50 | $45.71 | $40.57 | 730,718 |
| 2019-07-23 | $44.54 | $45.00 | $44.35 | $44.94 | $39.89 | 534,125 |
| 2019-07-22 | $44.48 | $44.51 | $43.91 | $44.26 | $39.28 | 532,621 |
| 2019-07-19 | $44.45 | $44.90 | $44.33 | $44.34 | $39.35 | 692,323 |
| 2019-07-18 | $43.52 | $44.38 | $43.48 | $44.37 | $39.38 | 597,591 |
| 2019-07-17 | $44.12 | $44.12 | $43.20 | $43.53 | $38.64 | 824,871 |
| 2019-07-16 | $44.30 | $44.47 | $44.03 | $44.21 | $39.24 | 612,443 |
| 2019-07-15 | $44.87 | $44.87 | $43.67 | $44.07 | $39.11 | 783,481 |
| 2019-07-12 | $43.69 | $44.75 | $43.69 | $44.74 | $39.71 | 883,014 |
| 2019-07-11 | $43.77 | $43.99 | $43.43 | $43.65 | $38.74 | 717,831 |
| 2019-07-10 | $43.52 | $43.71 | $43.20 | $43.69 | $38.78 | 591,044 |
| 2019-07-09 | $42.85 | $43.43 | $42.74 | $43.28 | $38.41 | 755,303 |
| 2019-07-08 | $43.44 | $43.61 | $42.83 | $43.03 | $38.19 | 720,095 |
| 2019-07-05 | $43.64 | $43.82 | $43.19 | $43.82 | $38.89 | 323,639 |
| 2019-07-03 | $43.23 | $43.83 | $43.12 | $43.65 | $38.74 | 355,856 |
| 2019-07-02 | $43.43 | $43.47 | $42.90 | $43.04 | $38.20 | 474,420 |
| 2019-07-01 | $43.61 | $43.91 | $43.10 | $43.50 | $38.61 | 571,389 |
| 2019-06-28 | $42.92 | $43.36 | $42.89 | $43.13 | $38.28 | 2,353,168 |
| 2019-06-27 | $42.40 | $42.92 | $42.32 | $42.80 | $37.99 | 517,574 |
| 2019-06-26 | $41.79 | $42.29 | $41.74 | $42.10 | $37.37 | 440,385 |
| 2019-06-25 | $42.11 | $42.11 | $41.54 | $41.67 | $36.98 | 733,944 |
| 2019-06-24 | $42.19 | $42.49 | $42.00 | $42.09 | $37.36 | 845,594 |
| 2019-06-21 | $42.69 | $42.69 | $42.04 | $42.13 | $37.39 | 1,180,215 |
| 2019-06-20 | $42.59 | $42.88 | $42.19 | $42.80 | $37.99 | 698,550 |
| 2019-06-19 | $41.99 | $42.30 | $41.72 | $42.01 | $37.29 | 969,064 |
| 2019-06-18 | $41.30 | $42.24 | $40.99 | $41.93 | $37.22 | 783,244 |
| 2019-06-17 | $41.38 | $41.58 | $40.81 | $40.89 | $36.29 | 569,546 |
| 2019-06-14 | $41.14 | $41.49 | $40.92 | $41.34 | $36.69 | 511,903 |
| 2019-06-13 | $41.22 | $41.35 | $40.87 | $41.19 | $36.56 | 708,388 |
| 2019-06-12 | $41.10 | $41.34 | $40.85 | $41.12 | $36.50 | 581,086 |
| 2019-06-11 | $41.61 | $41.90 | $40.92 | $41.16 | $36.53 | 502,486 |
| 2019-06-10 | $40.68 | $41.22 | $40.68 | $41.04 | $36.43 | 526,788 |
| 2019-06-07 | $40.39 | $40.53 | $40.13 | $40.34 | $35.80 | 704,763 |
| 2019-06-06 | $39.73 | $40.37 | $39.56 | $40.25 | $35.72 | 635,527 |
| 2019-06-05 | $39.75 | $39.87 | $38.92 | $39.68 | $35.22 | 634,523 |
| 2019-06-04 | $38.62 | $39.76 | $38.45 | $39.75 | $35.28 | 619,688 |
| 2019-06-03 | $38.12 | $38.69 | $37.75 | $37.97 | $33.70 | 958,684 |
| 2019-05-31 | $38.80 | $38.91 | $38.18 | $38.22 | $33.92 | 972,726 |
| 2019-05-30 | $39.39 | $39.84 | $39.20 | $39.40 | $34.97 | 746,915 |
| 2019-05-29 | $39.47 | $39.54 | $38.70 | $39.36 | $34.93 | 894,098 |
| 2019-05-28 | $40.13 | $40.64 | $39.89 | $39.89 | $35.40 | 1,474,854 |
| 2019-05-24 | $39.84 | $40.25 | $39.69 | $40.14 | $35.63 | 902,095 |
| 2019-05-23 | $40.01 | $40.14 | $39.29 | $39.55 | $35.10 | 830,425 |
| 2019-05-22 | $40.05 | $41.42 | $40.00 | $40.40 | $35.86 | 1,991,482 |
| 2019-05-21 | $37.31 | $40.16 | $37.31 | $40.11 | $35.60 | 1,324,944 |
| 2019-05-20 | $36.84 | $37.47 | $36.84 | $37.28 | $33.09 | 1,387,783 |
| 2019-05-17 | $38.01 | $38.30 | $37.69 | $37.79 | $33.54 | 786,410 |
| 2019-05-16 | $38.44 | $38.89 | $38.40 | $38.52 | $34.19 | 596,656 |
| 2019-05-15 | $37.58 | $38.47 | $37.53 | $38.30 | $33.99 | 768,752 |
| 2019-05-14 | $37.48 | $38.48 | $37.35 | $38.08 | $33.80 | 707,636 |
| 2019-05-13 | $38.67 | $38.75 | $36.85 | $37.18 | $33.00 | 962,951 |
| 2019-05-10 | $38.89 | $39.67 | $38.49 | $39.54 | $35.09 | 685,777 |
| 2019-05-09 | $38.93 | $39.15 | $38.35 | $39.01 | $34.62 | 520,595 |
| 2019-05-08 | $39.76 | $40.07 | $39.38 | $39.44 | $35.01 | 458,246 |
| 2019-05-07 | $40.76 | $41.07 | $39.56 | $39.92 | $35.43 | 573,235 |
| 2019-05-06 | $41.15 | $41.53 | $40.48 | $41.31 | $36.66 | 610,331 |
| 2019-05-03 | $41.17 | $42.07 | $41.06 | $41.96 | $37.24 | 577,452 |
| 2019-05-02 | $41.33 | $41.66 | $40.57 | $41.08 | $36.46 | 471,008 |
| 2019-05-01 | $41.69 | $42.06 | $41.40 | $41.40 | $36.74 | 683,689 |
| 2019-04-30 | $41.22 | $41.60 | $40.77 | $41.57 | $36.90 | 1,120,365 |
| 2019-04-29 | $41.58 | $41.86 | $41.08 | $41.27 | $36.63 | 688,348 |
| 2019-04-26 | $41.60 | $41.89 | $41.29 | $41.89 | $36.87 | 658,839 |
| 2019-04-25 | $42.03 | $42.03 | $41.11 | $41.61 | $36.62 | 759,013 |
| 2019-04-24 | $42.17 | $42.61 | $41.93 | $42.24 | $37.17 | 662,640 |
| 2019-04-23 | $41.77 | $42.56 | $41.65 | $42.33 | $37.25 | 813,614 |
| 2019-04-22 | $41.57 | $42.20 | $41.51 | $41.76 | $36.75 | 665,138 |
| 2019-04-18 | $41.68 | $42.03 | $41.42 | $41.68 | $36.68 | 749,497 |
| 2019-04-17 | $42.01 | $42.01 | $41.36 | $41.62 | $36.63 | 696,578 |
| 2019-04-16 | $41.44 | $41.82 | $41.22 | $41.82 | $36.81 | 1,016,112 |
| 2019-04-15 | $42.07 | $42.23 | $41.13 | $41.25 | $36.30 | 843,982 |
| 2019-04-12 | $42.62 | $42.94 | $41.81 | $42.04 | $37.00 | 894,015 |
| 2019-04-11 | $41.64 | $42.07 | $41.52 | $42.04 | $37.00 | 585,477 |
| 2019-04-10 | $41.17 | $41.54 | $40.79 | $41.39 | $36.43 | 543,361 |
| 2019-04-09 | $41.96 | $41.96 | $40.94 | $41.02 | $36.10 | 667,224 |
| 2019-04-08 | $42.45 | $42.46 | $41.96 | $42.11 | $37.06 | 609,346 |
| 2019-04-05 | $42.33 | $42.62 | $42.17 | $42.52 | $37.42 | 708,111 |
| 2019-04-04 | $41.99 | $42.32 | $41.86 | $42.26 | $37.19 | 528,876 |
| 2019-04-03 | $41.87 | $42.01 | $41.61 | $41.82 | $36.81 | 419,732 |
| 2019-04-02 | $41.31 | $41.71 | $41.15 | $41.53 | $36.55 | 624,068 |
| 2019-04-01 | $40.67 | $41.28 | $40.34 | $41.26 | $36.31 | 531,041 |
| 2019-03-29 | $40.65 | $40.79 | $40.22 | $40.31 | $35.48 | 572,164 |
| 2019-03-28 | $40.01 | $40.33 | $39.94 | $40.26 | $35.43 | 640,665 |
| 2019-03-27 | $40.26 | $40.36 | $39.69 | $39.94 | $35.15 | 677,663 |
| 2019-03-26 | $39.57 | $40.21 | $39.56 | $40.16 | $35.34 | 769,749 |
| 2019-03-25 | $39.70 | $39.99 | $39.00 | $39.17 | $34.47 | 728,886 |
| 2019-03-22 | $40.85 | $40.85 | $39.67 | $39.76 | $34.99 | 864,902 |
| 2019-03-21 | $40.43 | $41.38 | $40.24 | $41.11 | $36.18 | 529,013 |
| 2019-03-20 | $41.16 | $41.38 | $40.55 | $40.62 | $35.75 | 767,658 |
| 2019-03-19 | $42.16 | $42.25 | $41.22 | $41.29 | $36.34 | 789,439 |
| 2019-03-18 | $41.79 | $42.11 | $41.70 | $41.90 | $36.88 | 971,203 |
| 2019-03-15 | $41.18 | $41.61 | $40.97 | $41.61 | $36.62 | 2,594,115 |
| 2019-03-14 | $41.35 | $41.42 | $40.94 | $41.20 | $36.26 | 722,057 |
| 2019-03-13 | $41.08 | $42.23 | $40.80 | $41.33 | $36.37 | 1,491,475 |
| 2019-03-12 | $40.58 | $41.09 | $40.58 | $40.85 | $35.95 | 798,091 |
| 2019-03-11 | $40.08 | $40.68 | $40.00 | $40.48 | $35.63 | 719,475 |
| 2019-03-08 | $39.66 | $39.89 | $39.35 | $39.78 | $35.01 | 602,011 |
| 2019-03-07 | $40.75 | $40.78 | $39.89 | $40.00 | $35.20 | 1,074,719 |
| 2019-03-06 | $41.48 | $41.68 | $40.81 | $40.88 | $35.98 | 729,925 |
| 2019-03-05 | $41.80 | $41.98 | $41.20 | $41.53 | $36.55 | 754,196 |
| 2019-03-04 | $41.51 | $42.24 | $41.26 | $41.82 | $36.81 | 1,169,942 |
| 2019-03-01 | $42.24 | $42.66 | $41.21 | $41.34 | $36.38 | 1,238,266 |
| 2019-02-28 | $42.30 | $42.47 | $41.84 | $41.85 | $36.83 | 1,256,587 |
| 2019-02-27 | $42.02 | $42.27 | $41.47 | $42.24 | $37.17 | 882,011 |
| 2019-02-26 | $41.29 | $42.12 | $40.24 | $41.89 | $36.87 | 1,311,776 |
| 2019-02-25 | $42.03 | $42.17 | $41.40 | $41.47 | $36.50 | 1,117,910 |
| 2019-02-22 | $41.26 | $41.74 | $41.19 | $41.64 | $36.65 | 753,206 |
| 2019-02-21 | $41.79 | $41.79 | $41.06 | $41.26 | $36.31 | 551,827 |
| 2019-02-20 | $41.39 | $41.92 | $41.20 | $41.80 | $36.79 | 1,870,188 |
| 2019-02-19 | $40.82 | $41.35 | $40.37 | $41.23 | $36.29 | 884,870 |
| 2019-02-15 | $40.50 | $41.10 | $40.38 | $41.05 | $36.13 | 1,392,583 |
| 2019-02-14 | $40.15 | $40.36 | $39.65 | $40.09 | $35.28 | 650,154 |
| 2019-02-13 | $40.48 | $40.87 | $40.40 | $40.49 | $35.63 | 724,269 |
| 2019-02-12 | $39.95 | $40.58 | $39.81 | $40.28 | $35.45 | 881,479 |
| 2019-02-11 | $39.37 | $39.69 | $39.27 | $39.63 | $34.88 | 804,530 |
| 2019-02-08 | $40.09 | $40.23 | $38.72 | $39.17 | $34.47 | 1,076,977 |
| 2019-02-07 | $39.98 | $40.40 | $39.64 | $40.38 | $35.54 | 793,567 |
| 2019-02-06 | $39.95 | $40.42 | $39.77 | $40.15 | $35.34 | 818,695 |
| 2019-02-05 | $39.82 | $40.00 | $39.49 | $40.00 | $35.20 | 841,982 |
| 2019-02-04 | $39.27 | $39.79 | $39.27 | $39.79 | $35.02 | 819,420 |
| 2019-02-01 | $38.59 | $39.28 | $38.59 | $39.26 | $34.55 | 959,946 |
| 2019-01-31 | $37.95 | $38.74 | $37.89 | $38.52 | $33.90 | 4,393,155 |
| 2019-01-30 | $38.85 | $38.98 | $37.88 | $38.15 | $33.58 | 1,394,805 |
| 2019-01-29 | $39.74 | $39.98 | $39.26 | $39.28 | $34.26 | 993,927 |
| 2019-01-28 | $39.55 | $39.94 | $39.29 | $39.80 | $34.71 | 1,005,559 |
| 2019-01-25 | $39.77 | $39.98 | $39.55 | $39.79 | $34.70 | 1,134,815 |
| 2019-01-24 | $39.02 | $39.64 | $39.02 | $39.36 | $34.33 | 1,044,231 |
| 2019-01-23 | $39.39 | $39.41 | $38.58 | $39.09 | $34.09 | 1,063,458 |
| 2019-01-22 | $39.30 | $39.64 | $38.82 | $39.25 | $34.23 | 1,299,169 |
| 2019-01-18 | $38.88 | $39.71 | $38.62 | $39.70 | $34.62 | 1,152,952 |
| 2019-01-17 | $37.95 | $38.91 | $37.69 | $38.56 | $33.63 | 1,055,551 |
| 2019-01-16 | $37.94 | $38.58 | $37.64 | $38.27 | $33.37 | 1,228,304 |
| 2019-01-15 | $36.94 | $37.57 | $36.86 | $37.51 | $32.71 | 1,638,635 |
| 2019-01-14 | $35.89 | $37.19 | $35.84 | $37.00 | $32.27 | 1,681,824 |
| 2019-01-11 | $36.26 | $36.27 | $35.19 | $36.20 | $31.57 | 1,684,198 |
| 2019-01-10 | $36.56 | $36.97 | $36.37 | $36.81 | $32.10 | 1,175,905 |
| 2019-01-09 | $36.76 | $37.01 | $36.29 | $36.72 | $32.02 | 1,324,224 |
| 2019-01-08 | $36.33 | $36.92 | $36.15 | $36.86 | $32.15 | 1,588,296 |
| 2019-01-07 | $35.29 | $36.50 | $35.06 | $36.07 | $31.46 | 1,076,987 |
| 2019-01-04 | $34.64 | $35.59 | $34.62 | $35.29 | $30.78 | 1,228,395 |
| 2019-01-03 | $34.58 | $34.90 | $33.88 | $34.05 | $29.69 | 1,242,739 |
| 2019-01-02 | $34.55 | $35.58 | $34.48 | $34.82 | $30.37 | 1,592,941 |
| 2018-12-31 | $34.85 | $35.26 | $34.56 | $35.18 | $30.68 | 1,193,476 |
| 2018-12-28 | $34.64 | $35.21 | $34.43 | $34.70 | $30.26 | 877,910 |
| 2018-12-27 | $33.21 | $34.47 | $33.21 | $34.46 | $30.05 | 1,250,779 |
| 2018-12-26 | $32.84 | $33.86 | $32.28 | $33.83 | $29.50 | 1,407,459 |
| 2018-12-24 | $33.16 | $33.52 | $32.63 | $32.65 | $28.47 | 772,841 |
| 2018-12-21 | $33.69 | $34.20 | $33.22 | $33.36 | $29.09 | 2,659,836 |
| 2018-12-20 | $33.96 | $34.42 | $33.34 | $33.72 | $29.41 | 1,404,045 |
| 2018-12-19 | $34.69 | $35.62 | $33.96 | $34.14 | $29.77 | 1,398,789 |
| 2018-12-18 | $35.19 | $35.63 | $34.80 | $34.80 | $30.35 | 1,553,253 |
| 2018-12-17 | $34.84 | $35.85 | $34.55 | $34.85 | $30.39 | 2,008,948 |
| 2018-12-14 | $35.86 | $36.37 | $34.92 | $34.95 | $30.48 | 1,819,491 |
| 2018-12-13 | $36.87 | $36.95 | $36.21 | $36.27 | $31.63 | 839,783 |
| 2018-12-12 | $36.90 | $37.43 | $36.52 | $36.80 | $32.09 | 1,084,492 |
| 2018-12-11 | $37.18 | $37.34 | $36.13 | $36.22 | $31.59 | 1,076,613 |
| 2018-12-10 | $36.65 | $36.82 | $35.83 | $36.60 | $31.92 | 1,274,513 |
| 2018-12-07 | $37.88 | $38.49 | $36.73 | $36.82 | $32.11 | 938,956 |
| 2018-12-06 | $38.11 | $38.45 | $37.19 | $38.07 | $33.20 | 1,343,567 |
| 2018-12-04 | $41.37 | $41.37 | $38.92 | $38.95 | $33.97 | 1,081,257 |
| 2018-12-03 | $41.23 | $41.88 | $40.94 | $41.43 | $36.13 | 1,428,847 |
| 2018-11-30 | $40.52 | $40.85 | $40.16 | $40.73 | $35.52 | 2,155,013 |
| 2018-11-29 | $40.43 | $41.17 | $40.43 | $40.70 | $35.49 | 946,295 |
| 2018-11-28 | $40.16 | $40.89 | $39.96 | $40.75 | $35.54 | 1,317,237 |
| 2018-11-27 | $42.07 | $43.12 | $40.70 | $41.19 | $35.92 | 1,557,612 |
| 2018-11-26 | $42.23 | $42.47 | $41.51 | $41.79 | $36.44 | 1,045,905 |
| 2018-11-23 | $41.18 | $41.92 | $41.18 | $41.60 | $36.28 | 347,142 |
| 2018-11-21 | $41.35 | $42.36 | $41.19 | $41.58 | $36.26 | 933,078 |
| 2018-11-20 | $41.06 | $41.24 | $40.40 | $41.07 | $35.82 | 1,159,313 |
| 2018-11-19 | $41.80 | $42.45 | $41.28 | $41.70 | $36.37 | 780,695 |
| 2018-11-16 | $42.76 | $42.98 | $42.37 | $42.63 | $37.18 | 633,744 |
| 2018-11-15 | $42.31 | $43.07 | $42.19 | $43.06 | $37.55 | 700,504 |
| 2018-11-14 | $44.01 | $44.11 | $42.42 | $42.77 | $37.30 | 496,187 |
| 2018-11-13 | $43.30 | $44.23 | $43.30 | $43.65 | $38.07 | 1,235,663 |
| 2018-11-12 | $44.04 | $44.12 | $43.11 | $43.25 | $37.72 | 673,215 |
| 2018-11-09 | $44.66 | $44.89 | $43.79 | $44.18 | $38.53 | 402,671 |
| 2018-11-08 | $44.67 | $45.33 | $44.51 | $44.92 | $39.17 | 496,396 |
| 2018-11-07 | $44.80 | $45.03 | $44.00 | $44.86 | $39.12 | 639,849 |
| 2018-11-06 | $44.55 | $44.96 | $44.02 | $44.35 | $38.68 | 833,570 |
| 2018-11-05 | $45.36 | $45.66 | $44.19 | $44.70 | $38.98 | 766,979 |
| 2018-11-02 | $45.97 | $46.26 | $45.17 | $45.44 | $39.63 | 680,349 |
| 2018-11-01 | $45.35 | $45.78 | $45.10 | $45.50 | $39.68 | 997,945 |
| 2018-10-31 | $44.61 | $45.72 | $44.51 | $45.05 | $39.29 | 3,874,353 |
| 2018-10-30 | $42.75 | $44.19 | $42.62 | $44.12 | $38.48 | 1,772,440 |
| 2018-10-29 | $43.42 | $43.70 | $42.31 | $42.82 | $37.05 | 1,267,055 |
| 2018-10-26 | $43.18 | $43.35 | $42.30 | $42.72 | $36.96 | 886,259 |
| 2018-10-25 | $42.58 | $43.98 | $42.44 | $43.55 | $37.68 | 1,050,868 |
| 2018-10-24 | $43.58 | $43.69 | $42.16 | $42.23 | $36.54 | 939,635 |
| 2018-10-23 | $44.06 | $44.06 | $43.08 | $43.62 | $37.74 | 1,014,803 |
| 2018-10-22 | $46.00 | $46.07 | $44.84 | $44.85 | $38.81 | 687,797 |
| 2018-10-19 | $45.41 | $46.12 | $45.12 | $45.83 | $39.65 | 761,393 |
| 2018-10-18 | $47.04 | $47.04 | $45.40 | $45.47 | $39.34 | 888,597 |
| 2018-10-17 | $46.69 | $47.42 | $46.08 | $47.10 | $40.75 | 787,518 |
| 2018-10-16 | $47.01 | $47.01 | $46.06 | $46.84 | $40.53 | 468,079 |
| 2018-10-15 | $46.12 | $47.15 | $46.02 | $46.63 | $40.35 | 746,156 |
| 2018-10-12 | $47.44 | $47.44 | $45.72 | $46.24 | $40.01 | 730,288 |
| 2018-10-11 | $47.73 | $48.08 | $46.59 | $46.66 | $40.37 | 705,509 |
| 2018-10-10 | $50.46 | $50.51 | $48.03 | $48.14 | $41.65 | 876,400 |
| 2018-10-09 | $51.12 | $51.23 | $50.39 | $50.52 | $43.71 | 410,176 |
| 2018-10-08 | $51.23 | $51.56 | $50.87 | $51.27 | $44.36 | 559,038 |
| 2018-10-05 | $52.02 | $52.24 | $51.38 | $51.56 | $44.61 | 279,734 |
| 2018-10-04 | $51.81 | $52.35 | $51.66 | $51.96 | $44.96 | 352,596 |
| 2018-10-03 | $52.32 | $52.44 | $51.87 | $51.94 | $44.94 | 442,345 |
| 2018-10-02 | $52.44 | $52.77 | $51.88 | $51.98 | $44.97 | 456,656 |
| 2018-10-01 | $52.77 | $52.90 | $52.32 | $52.48 | $45.41 | 284,452 |
| 2018-09-28 | $52.24 | $52.87 | $52.24 | $52.56 | $45.48 | 669,647 |
| 2018-09-27 | $52.87 | $53.13 | $52.40 | $52.56 | $45.48 | 483,278 |
| 2018-09-26 | $53.57 | $53.68 | $52.72 | $52.77 | $45.66 | 401,798 |
| 2018-09-25 | $53.87 | $53.95 | $53.41 | $53.51 | $46.30 | 492,745 |
| 2018-09-24 | $53.78 | $53.93 | $53.51 | $53.71 | $46.47 | 445,478 |
| 2018-09-21 | $53.92 | $54.14 | $53.76 | $54.04 | $46.76 | 897,793 |
| 2018-09-20 | $53.72 | $54.17 | $53.53 | $53.87 | $46.61 | 405,880 |
| 2018-09-19 | $52.75 | $53.71 | $52.75 | $53.41 | $46.21 | 378,908 |
| 2018-09-18 | $52.41 | $52.73 | $52.00 | $52.61 | $45.52 | 382,993 |
| 2018-09-17 | $53.15 | $53.15 | $52.25 | $52.35 | $45.29 | 564,028 |
| 2018-09-14 | $52.46 | $53.21 | $52.46 | $53.13 | $45.97 | 475,948 |
| 2018-09-13 | $52.48 | $52.77 | $51.96 | $52.32 | $45.27 | 450,666 |
| 2018-09-12 | $52.04 | $52.31 | $51.73 | $52.17 | $45.14 | 469,344 |
| 2018-09-11 | $51.56 | $52.32 | $51.30 | $52.08 | $45.06 | 508,221 |
| 2018-09-10 | $51.95 | $52.08 | $51.64 | $51.78 | $44.80 | 439,241 |
| 2018-09-07 | $52.04 | $52.09 | $51.44 | $51.60 | $44.65 | 524,686 |
| 2018-09-06 | $52.58 | $52.72 | $52.04 | $52.17 | $45.14 | 433,529 |
| 2018-09-05 | $52.23 | $52.91 | $52.07 | $52.59 | $45.50 | 413,572 |
| 2018-09-04 | $52.68 | $52.68 | $52.03 | $52.32 | $45.27 | 717,961 |
| 2018-08-31 | $52.71 | $52.87 | $52.15 | $52.73 | $45.62 | 516,015 |
| 2018-08-30 | $53.44 | $53.84 | $52.92 | $52.98 | $45.84 | 493,234 |
| 2018-08-29 | $54.00 | $54.30 | $51.57 | $53.28 | $46.10 | 1,312,400 |
| 2018-08-28 | $54.19 | $54.44 | $53.98 | $54.09 | $46.80 | 631,809 |
| 2018-08-27 | $53.58 | $54.35 | $53.56 | $54.03 | $46.75 | 451,652 |
| 2018-08-24 | $53.29 | $53.41 | $52.96 | $53.23 | $46.06 | 604,506 |
| 2018-08-23 | $53.32 | $53.61 | $53.01 | $53.08 | $45.93 | 356,240 |
| 2018-08-22 | $53.34 | $53.73 | $53.31 | $53.36 | $46.17 | 281,870 |
| 2018-08-21 | $53.31 | $53.81 | $53.17 | $53.48 | $46.27 | 538,650 |
| 2018-08-20 | $53.23 | $53.57 | $53.06 | $53.36 | $46.17 | 227,624 |
| 2018-08-17 | $52.63 | $53.18 | $52.55 | $53.08 | $45.93 | 308,617 |
| 2018-08-16 | $52.61 | $53.23 | $52.61 | $52.73 | $45.62 | 470,116 |
| 2018-08-15 | $52.46 | $52.65 | $51.77 | $52.37 | $45.31 | 532,633 |
| 2018-08-14 | $52.34 | $52.87 | $52.34 | $52.68 | $45.58 | 640,907 |
| 2018-08-13 | $52.57 | $52.80 | $52.16 | $52.22 | $45.18 | 390,216 |
| 2018-08-10 | $52.45 | $52.80 | $52.10 | $52.36 | $45.30 | 427,692 |
| 2018-08-09 | $53.04 | $53.58 | $52.86 | $52.91 | $45.78 | 258,872 |
| 2018-08-08 | $53.13 | $53.29 | $52.88 | $53.09 | $45.93 | 289,369 |
| 2018-08-07 | $52.84 | $53.72 | $52.84 | $53.22 | $46.05 | 363,917 |
| 2018-08-06 | $52.35 | $52.83 | $52.24 | $52.69 | $45.59 | 666,763 |
| 2018-08-03 | $52.06 | $52.45 | $51.96 | $52.31 | $45.26 | 208,867 |
| 2018-08-02 | $51.87 | $52.05 | $51.45 | $51.97 | $44.97 | 599,127 |
| 2018-08-01 | $53.21 | $53.56 | $52.02 | $52.33 | $45.28 | 577,392 |
| 2018-07-31 | $53.39 | $53.61 | $53.01 | $53.13 | $45.97 | 913,875 |
| 2018-07-30 | $53.27 | $53.56 | $52.94 | $53.11 | $45.95 | 524,751 |
| 2018-07-27 | $53.89 | $54.04 | $53.12 | $53.47 | $46.00 | 364,048 |
| 2018-07-26 | $53.54 | $54.19 | $53.46 | $53.79 | $46.27 | 339,596 |
| 2018-07-25 | $53.39 | $53.59 | $52.73 | $53.49 | $46.01 | 468,648 |
| 2018-07-24 | $53.48 | $53.79 | $53.03 | $53.34 | $45.88 | 485,886 |
| 2018-07-23 | $53.42 | $53.55 | $53.04 | $53.30 | $45.85 | 420,816 |
| 2018-07-20 | $53.48 | $53.58 | $53.00 | $53.36 | $45.90 | 308,415 |
| 2018-07-19 | $53.56 | $53.97 | $53.20 | $53.61 | $46.12 | 329,720 |
| 2018-07-18 | $53.22 | $53.88 | $53.18 | $53.77 | $46.25 | 491,478 |
| 2018-07-17 | $53.17 | $53.47 | $53.00 | $53.24 | $45.80 | 270,844 |
| 2018-07-16 | $53.52 | $53.72 | $53.06 | $53.21 | $45.77 | 531,824 |
| 2018-07-13 | $53.42 | $53.75 | $53.15 | $53.44 | $45.97 | 504,546 |
| 2018-07-12 | $54.01 | $54.01 | $53.16 | $53.56 | $46.07 | 436,488 |
| 2018-07-11 | $53.47 | $53.92 | $53.22 | $53.58 | $46.09 | 550,717 |
| 2018-07-10 | $53.65 | $54.10 | $53.65 | $53.99 | $46.44 | 506,429 |
| 2018-07-09 | $52.90 | $53.77 | $52.73 | $53.65 | $46.15 | 449,999 |
| 2018-07-06 | $52.49 | $52.96 | $52.27 | $52.61 | $45.26 | 405,476 |
| 2018-07-05 | $52.35 | $52.54 | $51.65 | $52.46 | $45.13 | 640,507 |
| 2018-07-03 | $52.49 | $52.70 | $51.81 | $51.92 | $44.66 | 224,617 |
| 2018-07-02 | $51.69 | $52.37 | $51.55 | $52.29 | $44.98 | 319,650 |
| 2018-06-29 | $52.40 | $53.11 | $52.19 | $52.19 | $44.89 | 601,147 |
| 2018-06-28 | $51.86 | $52.25 | $51.66 | $51.97 | $44.70 | 376,411 |
| 2018-06-27 | $52.63 | $52.92 | $51.82 | $51.86 | $44.61 | 625,682 |
| 2018-06-26 | $52.80 | $53.10 | $52.50 | $52.56 | $45.21 | 534,569 |
| 2018-06-25 | $53.76 | $53.76 | $52.47 | $52.76 | $45.38 | 535,231 |
| 2018-06-22 | $54.20 | $54.67 | $53.80 | $53.89 | $46.36 | 809,545 |
| 2018-06-21 | $54.53 | $54.60 | $53.71 | $53.81 | $46.29 | 402,770 |
| 2018-06-20 | $54.64 | $55.12 | $54.53 | $54.58 | $46.95 | 487,476 |
| 2018-06-19 | $54.07 | $54.59 | $53.97 | $54.43 | $46.82 | 564,786 |
| 2018-06-18 | $54.53 | $54.71 | $54.01 | $54.69 | $47.04 | 434,179 |
| 2018-06-15 | $54.80 | $55.11 | $54.20 | $54.96 | $47.28 | 921,552 |
| 2018-06-14 | $55.21 | $55.24 | $54.74 | $54.89 | $47.22 | 417,256 |
| 2018-06-13 | $55.71 | $55.93 | $54.65 | $54.95 | $47.27 | 978,749 |
| 2018-06-12 | $56.40 | $56.59 | $55.54 | $55.78 | $47.98 | 437,305 |
| 2018-06-11 | $56.57 | $57.05 | $56.30 | $56.32 | $48.45 | 490,623 |
| 2018-06-08 | $55.86 | $56.53 | $55.79 | $56.45 | $48.56 | 440,484 |
| 2018-06-07 | $56.18 | $56.48 | $55.53 | $55.95 | $48.13 | 497,436 |
| 2018-06-06 | $55.31 | $56.08 | $55.17 | $56.05 | $48.21 | 473,912 |
| 2018-06-05 | $54.63 | $55.06 | $54.31 | $55.02 | $47.33 | 604,187 |
| 2018-06-04 | $54.50 | $54.86 | $54.22 | $54.78 | $47.12 | 432,060 |
| 2018-06-01 | $54.35 | $54.58 | $54.02 | $54.25 | $46.67 | 613,730 |
| 2018-05-31 | $54.70 | $54.86 | $53.78 | $53.80 | $46.28 | 949,129 |
| 2018-05-30 | $54.52 | $55.02 | $54.28 | $54.79 | $47.13 | 815,108 |
| 2018-05-29 | $54.40 | $55.00 | $53.79 | $54.15 | $46.58 | 833,389 |
| 2018-05-25 | $54.98 | $55.17 | $54.65 | $54.98 | $47.29 | 491,307 |
| 2018-05-24 | $55.03 | $55.39 | $54.54 | $55.30 | $47.57 | 740,573 |
| 2018-05-23 | $55.27 | $56.06 | $54.61 | $55.15 | $47.44 | 749,303 |
| 2018-05-22 | $57.19 | $58.00 | $55.58 | $55.72 | $47.93 | 1,448,993 |
| 2018-05-21 | $57.91 | $58.54 | $57.80 | $58.06 | $49.94 | 1,267,866 |
| 2018-05-18 | $57.60 | $57.91 | $57.51 | $57.53 | $49.49 | 594,397 |
| 2018-05-17 | $57.61 | $57.97 | $57.32 | $57.60 | $49.55 | 603,053 |
| 2018-05-16 | $56.77 | $58.35 | $56.77 | $57.59 | $49.54 | 596,392 |
| 2018-05-15 | $56.51 | $57.24 | $56.39 | $56.88 | $48.93 | 460,346 |
| 2018-05-14 | $57.25 | $57.41 | $56.43 | $56.79 | $48.85 | 464,124 |
| 2018-05-11 | $56.97 | $57.27 | $56.75 | $57.10 | $49.12 | 447,337 |
| 2018-05-10 | $56.38 | $57.20 | $56.09 | $56.87 | $48.92 | 401,010 |
| 2018-05-09 | $56.21 | $56.51 | $55.68 | $56.32 | $48.45 | 497,335 |
| 2018-05-08 | $55.60 | $56.43 | $55.46 | $55.89 | $48.08 | 597,138 |
| 2018-05-07 | $55.29 | $55.99 | $54.85 | $55.76 | $47.96 | 600,545 |
| 2018-05-04 | $54.22 | $55.53 | $53.95 | $55.06 | $47.36 | 587,800 |
| 2018-05-03 | $54.18 | $54.76 | $53.43 | $54.57 | $46.94 | 509,129 |
| 2018-05-02 | $54.30 | $54.87 | $54.11 | $54.33 | $46.73 | 615,132 |
| 2018-05-01 | $54.11 | $54.36 | $53.31 | $53.80 | $46.28 | 540,605 |
| 2018-04-30 | $55.03 | $55.43 | $54.38 | $54.39 | $46.79 | 518,915 |
| 2018-04-27 | $55.05 | $55.05 | $54.42 | $54.85 | $47.18 | 236,870 |
| 2018-04-26 | $55.00 | $55.52 | $54.32 | $55.32 | $47.32 | 374,670 |
| 2018-04-25 | $54.90 | $55.36 | $54.36 | $54.98 | $47.03 | 401,807 |
| 2018-04-24 | $55.43 | $55.90 | $54.55 | $54.97 | $47.02 | 305,799 |
| 2018-04-23 | $55.32 | $55.65 | $54.84 | $55.10 | $47.13 | 328,175 |
| 2018-04-20 | $55.54 | $55.70 | $54.85 | $55.22 | $47.23 | 514,318 |
| 2018-04-19 | $55.75 | $55.99 | $55.16 | $55.44 | $47.42 | 543,066 |
| 2018-04-18 | $56.03 | $56.34 | $55.68 | $55.77 | $47.70 | 618,569 |
| 2018-04-17 | $55.63 | $55.94 | $55.26 | $55.82 | $47.75 | 407,706 |
| 2018-04-16 | $55.18 | $55.55 | $54.90 | $55.23 | $47.24 | 311,654 |
| 2018-04-13 | $55.71 | $55.71 | $54.58 | $54.78 | $46.86 | 450,102 |
| 2018-04-12 | $54.99 | $55.63 | $54.44 | $55.26 | $47.27 | 407,810 |
| 2018-04-11 | $54.23 | $54.96 | $53.94 | $54.58 | $46.69 | 640,980 |
| 2018-04-10 | $55.00 | $55.32 | $54.55 | $54.80 | $46.87 | 711,261 |
| 2018-04-09 | $54.78 | $55.08 | $54.03 | $54.09 | $46.27 | 790,467 |
| 2018-04-06 | $55.05 | $55.62 | $53.87 | $54.35 | $46.49 | 778,498 |
| 2018-04-05 | $55.91 | $56.26 | $55.28 | $55.86 | $47.78 | 1,087,005 |
| 2018-04-04 | $53.93 | $55.96 | $53.93 | $55.79 | $47.72 | 409,914 |
| 2018-04-03 | $54.23 | $55.29 | $54.19 | $54.98 | $47.03 | 1,004,839 |
| 2018-04-02 | $55.45 | $55.57 | $53.25 | $53.77 | $45.99 | 524,873 |
| 2018-03-29 | $54.77 | $55.92 | $54.77 | $55.67 | $47.62 | 380,797 |
| 2018-03-28 | $54.56 | $54.88 | $54.00 | $54.50 | $46.62 | 520,292 |
| 2018-03-27 | $55.94 | $55.94 | $54.25 | $54.56 | $46.67 | 387,546 |
| 2018-03-26 | $54.76 | $55.87 | $54.42 | $55.71 | $47.65 | 458,459 |
| 2018-03-23 | $55.10 | $55.29 | $53.80 | $53.81 | $46.03 | 643,524 |
| 2018-03-22 | $56.72 | $57.01 | $55.07 | $55.07 | $47.11 | 495,720 |
| 2018-03-21 | $57.07 | $58.15 | $57.05 | $57.48 | $49.17 | 520,024 |
| 2018-03-20 | $57.02 | $57.36 | $56.89 | $57.21 | $48.94 | 428,359 |
| 2018-03-19 | $56.81 | $57.25 | $56.00 | $56.68 | $48.48 | 482,292 |
| 2018-03-16 | $56.58 | $57.45 | $56.55 | $57.10 | $48.84 | 1,190,621 |
| 2018-03-15 | $56.93 | $57.08 | $56.42 | $56.51 | $48.34 | 503,802 |
| 2018-03-14 | $57.51 | $57.51 | $56.67 | $56.75 | $48.54 | 511,779 |
| 2018-03-13 | $58.14 | $58.64 | $57.03 | $57.33 | $49.04 | 590,783 |
| 2018-03-12 | $57.58 | $58.46 | $57.52 | $57.84 | $49.47 | 801,267 |
| 2018-03-09 | $56.69 | $57.77 | $56.60 | $57.56 | $49.23 | 774,418 |
| 2018-03-08 | $55.50 | $56.39 | $55.44 | $56.24 | $48.11 | 1,081,938 |
| 2018-03-07 | $54.76 | $55.50 | $54.65 | $55.34 | $47.34 | 792,506 |
| 2018-03-06 | $54.63 | $55.34 | $54.43 | $55.27 | $47.28 | 667,090 |
| 2018-03-05 | $53.49 | $54.74 | $53.48 | $54.58 | $46.69 | 1,250,309 |
| 2018-03-02 | $52.44 | $54.06 | $52.05 | $53.96 | $46.16 | 844,877 |
| 2018-03-01 | $52.80 | $53.41 | $52.30 | $52.96 | $45.30 | 822,849 |
| 2018-02-28 | $54.27 | $54.39 | $52.88 | $52.93 | $45.27 | 849,278 |
| 2018-02-27 | $57.50 | $57.89 | $54.25 | $54.25 | $46.40 | 1,108,149 |
| 2018-02-26 | $55.82 | $55.88 | $55.11 | $55.75 | $47.69 | 612,347 |
| 2018-02-23 | $55.41 | $55.63 | $54.84 | $55.45 | $47.43 | 626,161 |
| 2018-02-22 | $55.92 | $56.37 | $54.92 | $55.02 | $47.06 | 627,637 |
| 2018-02-21 | $55.81 | $56.65 | $55.48 | $55.54 | $47.51 | 487,378 |
| 2018-02-20 | $55.82 | $56.28 | $55.38 | $55.84 | $47.76 | 495,439 |
| 2018-02-16 | $55.39 | $56.11 | $55.08 | $55.91 | $47.82 | 1,075,854 |
| 2018-02-15 | $55.84 | $56.08 | $54.80 | $55.48 | $47.46 | 705,725 |
| 2018-02-14 | $53.60 | $55.47 | $53.60 | $55.39 | $47.38 | 592,736 |
| 2018-02-13 | $53.33 | $53.94 | $52.61 | $53.90 | $46.10 | 782,034 |
| 2018-02-12 | $53.54 | $54.74 | $53.38 | $53.75 | $45.98 | 1,052,615 |
| 2018-02-09 | $53.39 | $53.52 | $51.54 | $53.19 | $45.50 | 562,026 |
| 2018-02-08 | $55.53 | $55.53 | $52.51 | $52.53 | $44.93 | 778,558 |
| 2018-02-07 | $54.87 | $56.21 | $54.74 | $55.55 | $47.52 | 649,183 |
| 2018-02-06 | $53.34 | $55.13 | $52.46 | $55.02 | $47.06 | 1,058,039 |
| 2018-02-05 | $56.46 | $57.23 | $54.35 | $54.48 | $46.60 | 1,022,199 |
| 2018-02-02 | $57.66 | $57.84 | $56.71 | $57.05 | $48.80 | 616,885 |
| 2018-02-01 | $57.60 | $58.25 | $57.53 | $58.19 | $49.77 | 668,737 |
| 2018-01-31 | $58.82 | $59.00 | $57.54 | $57.80 | $49.44 | 1,686,450 |
| 2018-01-30 | $59.19 | $59.40 | $58.63 | $58.63 | $50.15 | 673,317 |
| 2018-01-29 | $60.71 | $60.95 | $59.91 | $60.02 | $51.07 | 579,298 |
| 2018-01-26 | $60.26 | $60.89 | $59.59 | $60.87 | $51.79 | 485,344 |
| 2018-01-25 | $60.25 | $60.25 | $59.67 | $60.17 | $51.20 | 551,544 |
| 2018-01-24 | $60.77 | $60.95 | $59.81 | $60.03 | $51.08 | 596,642 |
| 2018-01-23 | $60.52 | $60.57 | $60.05 | $60.41 | $51.40 | 444,585 |
| 2018-01-22 | $60.75 | $60.87 | $60.07 | $60.52 | $51.49 | 606,155 |
| 2018-01-19 | $60.05 | $60.77 | $60.05 | $60.69 | $51.64 | 746,255 |
| 2018-01-18 | $60.50 | $60.62 | $59.74 | $59.90 | $50.97 | 857,850 |
| 2018-01-17 | $60.06 | $60.77 | $59.55 | $60.55 | $51.52 | 635,863 |
| 2018-01-16 | $60.49 | $60.87 | $59.37 | $59.72 | $50.81 | 598,565 |
| 2018-01-12 | $60.50 | $60.85 | $60.20 | $60.45 | $51.44 | 563,242 |
| 2018-01-11 | $59.42 | $60.10 | $59.05 | $59.99 | $51.04 | 440,353 |
| 2018-01-10 | $58.75 | $59.57 | $58.61 | $59.15 | $50.33 | 548,559 |
| 2018-01-09 | $58.52 | $59.23 | $58.48 | $58.61 | $49.87 | 527,107 |
| 2018-01-08 | $58.36 | $58.65 | $58.18 | $58.41 | $49.70 | 473,154 |
| 2018-01-05 | $58.13 | $58.42 | $57.89 | $58.34 | $49.64 | 535,643 |
| 2018-01-04 | $57.50 | $58.40 | $57.50 | $57.87 | $49.24 | 674,882 |
| 2018-01-03 | $56.73 | $57.19 | $56.43 | $57.15 | $48.63 | 589,821 |
| 2018-01-02 | $57.02 | $57.19 | $56.41 | $56.77 | $48.30 | 763,877 |
| 2017-12-29 | $56.95 | $57.21 | $56.37 | $56.39 | $47.98 | 411,126 |
| 2017-12-28 | $56.41 | $56.83 | $56.27 | $56.77 | $48.30 | 393,611 |
| 2017-12-27 | $56.42 | $56.52 | $56.16 | $56.37 | $47.96 | 319,694 |
| 2017-12-26 | $56.46 | $56.58 | $56.09 | $56.28 | $47.89 | 299,798 |
| 2017-12-22 | $56.86 | $56.86 | $56.02 | $56.43 | $48.01 | 543,698 |
| 2017-12-21 | $57.15 | $57.41 | $56.67 | $56.71 | $48.25 | 366,205 |
| 2017-12-20 | $57.37 | $57.51 | $56.90 | $57.04 | $48.53 | 430,640 |
| 2017-12-19 | $56.94 | $57.71 | $56.82 | $57.08 | $48.57 | 717,804 |
| 2017-12-18 | $56.45 | $56.92 | $56.37 | $56.60 | $48.16 | 569,744 |
| 2017-12-15 | $55.55 | $56.40 | $55.33 | $55.98 | $47.63 | 2,167,271 |
| 2017-12-14 | $56.73 | $56.92 | $55.43 | $55.55 | $47.27 | 891,896 |
| 2017-12-13 | $56.69 | $56.85 | $56.35 | $56.40 | $47.99 | 646,298 |
| 2017-12-12 | $56.62 | $56.93 | $56.38 | $56.61 | $48.17 | 486,140 |
| 2017-12-11 | $56.96 | $57.03 | $56.35 | $56.57 | $48.13 | 393,437 |
| 2017-12-08 | $56.74 | $56.87 | $55.99 | $56.84 | $48.36 | 384,810 |
| 2017-12-07 | $55.70 | $56.76 | $55.70 | $56.46 | $48.04 | 381,306 |
| 2017-12-06 | $55.68 | $56.04 | $55.45 | $55.92 | $47.58 | 412,561 |
| 2017-12-05 | $56.58 | $56.58 | $55.73 | $55.77 | $47.45 | 492,480 |
| 2017-12-04 | $56.36 | $56.74 | $55.67 | $56.48 | $48.06 | 663,637 |
| 2017-12-01 | $55.38 | $55.57 | $54.09 | $55.49 | $47.21 | 711,973 |
| 2017-11-30 | $54.92 | $55.54 | $54.34 | $55.28 | $47.04 | 1,238,835 |
| 2017-11-29 | $53.92 | $54.77 | $53.82 | $54.63 | $46.48 | 639,044 |
| 2017-11-28 | $52.80 | $53.58 | $52.67 | $53.58 | $45.59 | 558,030 |
| 2017-11-27 | $52.56 | $53.17 | $52.56 | $52.83 | $44.95 | 506,342 |
| 2017-11-24 | $53.15 | $53.30 | $52.54 | $52.61 | $44.76 | 235,818 |
| 2017-11-22 | $52.12 | $53.10 | $52.12 | $52.98 | $45.08 | 650,331 |
| 2017-11-21 | $51.80 | $52.61 | $51.13 | $52.18 | $44.40 | 1,006,447 |
| 2017-11-20 | $51.90 | $52.63 | $51.86 | $52.27 | $44.47 | 837,534 |
| 2017-11-17 | $51.44 | $51.86 | $51.35 | $51.79 | $44.07 | 407,402 |
| 2017-11-16 | $51.75 | $51.75 | $51.20 | $51.50 | $43.82 | 685,743 |
| 2017-11-15 | $50.86 | $51.74 | $50.69 | $51.45 | $43.78 | 448,627 |
| 2017-11-14 | $50.67 | $51.34 | $50.40 | $51.31 | $43.66 | 425,934 |
| 2017-11-13 | $50.81 | $50.98 | $50.36 | $50.89 | $43.30 | 720,374 |
| 2017-11-10 | $50.75 | $50.98 | $50.57 | $50.96 | $43.36 | 437,397 |
| 2017-11-09 | $50.80 | $51.05 | $50.26 | $50.65 | $43.10 | 411,833 |
| 2017-11-08 | $50.63 | $51.24 | $50.54 | $51.11 | $43.49 | 509,090 |
| 2017-11-07 | $51.06 | $51.45 | $50.45 | $50.70 | $43.14 | 417,361 |
| 2017-11-06 | $50.99 | $51.51 | $50.82 | $50.97 | $43.37 | 536,229 |
| 2017-11-03 | $51.00 | $51.17 | $50.69 | $51.07 | $43.45 | 357,732 |
| 2017-11-02 | $50.71 | $51.26 | $50.53 | $51.04 | $43.43 | 523,565 |
| 2017-11-01 | $51.02 | $51.15 | $50.54 | $50.67 | $43.11 | 294,225 |
| 2017-10-31 | $50.36 | $50.80 | $50.35 | $50.47 | $42.94 | 508,629 |
| 2017-10-30 | $50.67 | $50.86 | $50.05 | $50.10 | $42.63 | 424,501 |
| 2017-10-27 | $51.33 | $51.48 | $50.92 | $51.23 | $43.32 | 331,992 |
| 2017-10-26 | $50.96 | $51.55 | $50.83 | $51.42 | $43.48 | 431,563 |
| 2017-10-25 | $51.74 | $51.74 | $50.05 | $50.77 | $42.93 | 658,706 |
| 2017-10-24 | $51.45 | $52.36 | $51.45 | $51.71 | $43.73 | 570,990 |
| 2017-10-23 | $51.92 | $52.13 | $51.22 | $51.29 | $43.37 | 409,337 |
| 2017-10-20 | $51.97 | $52.06 | $51.72 | $51.90 | $43.89 | 378,715 |
| 2017-10-19 | $51.27 | $51.64 | $51.15 | $51.51 | $43.56 | 299,771 |
| 2017-10-18 | $51.20 | $51.73 | $51.17 | $51.53 | $43.58 | 443,428 |
| 2017-10-17 | $51.50 | $51.88 | $50.76 | $50.99 | $43.12 | 501,349 |
| 2017-10-16 | $51.06 | $51.39 | $50.81 | $51.10 | $43.21 | 542,361 |
| 2017-10-13 | $50.73 | $51.64 | $50.73 | $51.07 | $43.19 | 1,041,393 |
| 2017-10-12 | $50.34 | $50.87 | $50.33 | $50.57 | $42.76 | 678,314 |
| 2017-10-11 | $50.13 | $50.66 | $50.06 | $50.34 | $42.57 | 311,856 |
| 2017-10-10 | $50.16 | $50.37 | $49.95 | $50.22 | $42.47 | 376,613 |
| 2017-10-09 | $50.18 | $50.56 | $49.78 | $49.90 | $42.20 | 395,609 |
| 2017-10-06 | $49.97 | $50.34 | $49.63 | $50.05 | $42.32 | 625,614 |
| 2017-10-05 | $50.00 | $50.19 | $49.80 | $49.91 | $42.21 | 446,207 |
| 2017-10-04 | $50.35 | $50.40 | $49.85 | $50.00 | $42.28 | 613,953 |
| 2017-10-03 | $49.88 | $50.36 | $49.53 | $50.34 | $42.57 | 890,463 |
| 2017-10-02 | $49.72 | $49.91 | $49.28 | $49.90 | $42.20 | 542,600 |
| 2017-09-29 | $49.51 | $49.84 | $49.20 | $49.37 | $41.75 | 698,244 |
| 2017-09-28 | $49.24 | $49.69 | $49.03 | $49.57 | $41.92 | 842,320 |
| 2017-09-27 | $49.00 | $49.33 | $48.63 | $49.11 | $41.53 | 756,118 |
| 2017-09-26 | $48.75 | $48.90 | $48.25 | $48.44 | $40.96 | 760,805 |
| 2017-09-25 | $48.37 | $48.73 | $48.09 | $48.66 | $41.15 | 448,621 |
| 2017-09-22 | $48.03 | $48.44 | $47.99 | $48.38 | $40.91 | 658,483 |
| 2017-09-21 | $48.43 | $48.50 | $47.93 | $48.02 | $40.61 | 363,699 |
| 2017-09-20 | $47.93 | $48.41 | $47.74 | $48.37 | $40.90 | 649,053 |
| 2017-09-19 | $47.73 | $48.03 | $47.68 | $47.84 | $40.46 | 470,415 |
| 2017-09-18 | $47.48 | $47.93 | $47.43 | $47.64 | $40.29 | 654,657 |
| 2017-09-15 | $47.02 | $47.41 | $47.02 | $47.16 | $39.88 | 620,425 |
| 2017-09-14 | $46.76 | $47.25 | $46.73 | $47.18 | $39.90 | 729,741 |
| 2017-09-13 | $46.96 | $46.96 | $46.56 | $46.65 | $39.45 | 422,768 |
| 2017-09-12 | $46.89 | $47.17 | $46.45 | $47.04 | $39.78 | 495,741 |
| 2017-09-11 | $46.29 | $46.79 | $46.28 | $46.58 | $39.39 | 503,318 |
| 2017-09-08 | $45.38 | $45.93 | $45.22 | $45.73 | $38.67 | 945,775 |
| 2017-09-07 | $45.73 | $45.79 | $45.06 | $45.44 | $38.43 | 596,919 |
| 2017-09-06 | $46.30 | $46.43 | $45.46 | $45.61 | $38.57 | 493,683 |
| 2017-09-05 | $47.21 | $47.33 | $45.88 | $46.08 | $38.97 | 629,380 |
| 2017-09-01 | $47.73 | $48.01 | $47.25 | $47.42 | $40.10 | 288,831 |
| 2017-08-31 | $47.07 | $47.63 | $46.93 | $47.58 | $40.24 | 484,072 |
| 2017-08-30 | $46.72 | $47.05 | $46.60 | $46.89 | $39.65 | 463,130 |
| 2017-08-29 | $46.45 | $46.83 | $46.24 | $46.74 | $39.53 | 431,863 |
| 2017-08-28 | $47.18 | $47.22 | $46.76 | $46.97 | $39.72 | 414,915 |
| 2017-08-25 | $46.95 | $47.33 | $46.75 | $47.00 | $39.74 | 468,353 |
| 2017-08-24 | $46.36 | $47.37 | $45.68 | $46.76 | $39.54 | 960,664 |
| 2017-08-23 | $46.73 | $47.31 | $45.55 | $46.26 | $39.12 | 1,176,780 |
| 2017-08-22 | $46.66 | $47.32 | $46.38 | $47.16 | $39.88 | 682,438 |
| 2017-08-21 | $46.72 | $46.95 | $46.40 | $46.58 | $39.39 | 368,575 |
| 2017-08-18 | $46.66 | $47.21 | $46.17 | $46.76 | $39.54 | 466,160 |
| 2017-08-17 | $47.50 | $47.57 | $46.61 | $46.64 | $39.44 | 386,653 |
| 2017-08-16 | $48.15 | $48.33 | $47.57 | $47.68 | $40.32 | 341,912 |
| 2017-08-15 | $48.59 | $48.60 | $47.86 | $48.17 | $40.73 | 334,186 |
| 2017-08-14 | $47.82 | $48.55 | $47.79 | $48.39 | $40.92 | 505,017 |
| 2017-08-11 | $47.03 | $47.49 | $46.96 | $47.32 | $40.02 | 484,027 |
| 2017-08-10 | $48.00 | $48.17 | $47.16 | $47.16 | $39.88 | 349,948 |
| 2017-08-09 | $48.01 | $48.28 | $47.75 | $48.28 | $40.83 | 449,187 |
| 2017-08-08 | $48.45 | $48.88 | $48.23 | $48.34 | $40.88 | 310,872 |
| 2017-08-07 | $48.38 | $48.68 | $48.21 | $48.48 | $41.00 | 360,313 |
| 2017-08-04 | $48.79 | $48.88 | $48.19 | $48.35 | $40.89 | 369,785 |
| 2017-08-03 | $48.41 | $48.58 | $48.28 | $48.50 | $41.01 | 334,905 |
| 2017-08-02 | $49.35 | $49.59 | $48.18 | $48.40 | $40.93 | 328,875 |
| 2017-08-01 | $49.39 | $49.52 | $49.09 | $49.40 | $41.77 | 398,415 |
| 2017-07-31 | $48.34 | $49.11 | $48.11 | $49.09 | $41.51 | 1,093,707 |
| 2017-07-28 | $48.42 | $48.51 | $48.02 | $48.27 | $40.82 | 390,664 |
| 2017-07-27 | $49.15 | $49.15 | $48.16 | $48.52 | $41.03 | 533,375 |
| 2017-07-26 | $49.96 | $49.96 | $48.99 | $49.15 | $41.32 | 466,629 |
| 2017-07-25 | $49.56 | $50.10 | $49.47 | $49.83 | $41.90 | 845,448 |
| 2017-07-24 | $48.66 | $49.11 | $48.47 | $49.06 | $41.25 | 443,711 |
| 2017-07-21 | $48.89 | $48.92 | $48.43 | $48.66 | $40.91 | 618,450 |
| 2017-07-20 | $49.02 | $49.40 | $48.83 | $48.92 | $41.13 | 468,484 |
| 2017-07-19 | $48.96 | $49.01 | $48.57 | $49.00 | $41.20 | 557,031 |
| 2017-07-18 | $47.93 | $48.72 | $47.70 | $48.70 | $40.95 | 714,519 |
| 2017-07-17 | $48.05 | $48.37 | $47.79 | $48.09 | $40.43 | 543,659 |
| 2017-07-14 | $48.32 | $48.48 | $47.88 | $48.21 | $40.53 | 587,717 |
| 2017-07-13 | $48.20 | $48.50 | $48.05 | $48.50 | $40.78 | 827,668 |
| 2017-07-12 | $47.65 | $48.43 | $47.42 | $48.20 | $40.53 | 767,054 |
| 2017-07-11 | $47.92 | $47.93 | $46.92 | $47.27 | $39.74 | 697,625 |
| 2017-07-10 | $47.50 | $48.24 | $47.29 | $47.91 | $40.28 | 459,189 |
| 2017-07-07 | $47.12 | $47.74 | $46.85 | $47.52 | $39.95 | 753,328 |
| 2017-07-06 | $47.56 | $47.64 | $46.78 | $46.84 | $39.38 | 578,779 |
| 2017-07-05 | $47.79 | $47.97 | $47.42 | $47.72 | $40.12 | 355,037 |
| 2017-07-03 | $47.70 | $48.57 | $47.60 | $47.79 | $40.18 | 283,970 |
| 2017-06-30 | $47.62 | $47.63 | $47.07 | $47.32 | $39.79 | 546,604 |
| 2017-06-29 | $48.32 | $48.32 | $46.86 | $47.26 | $39.74 | 472,026 |
| 2017-06-28 | $47.60 | $48.22 | $47.60 | $47.74 | $40.14 | 527,831 |
| 2017-06-27 | $47.12 | $47.63 | $47.10 | $47.24 | $39.72 | 554,549 |
| 2017-06-26 | $47.11 | $47.15 | $46.44 | $46.96 | $39.25 | 641,101 |
| 2017-06-23 | $47.88 | $47.88 | $46.92 | $46.97 | $39.26 | 852,628 |
| 2017-06-22 | $47.66 | $47.88 | $47.54 | $47.67 | $39.84 | 364,904 |
| 2017-06-21 | $48.32 | $48.32 | $47.51 | $47.61 | $39.79 | 430,016 |
| 2017-06-20 | $48.55 | $48.67 | $48.09 | $48.11 | $40.21 | 313,794 |
| 2017-06-19 | $48.72 | $49.03 | $48.57 | $48.70 | $40.70 | 450,986 |
| 2017-06-16 | $48.23 | $48.37 | $47.98 | $48.35 | $40.41 | 813,614 |
| 2017-06-15 | $47.96 | $48.49 | $47.95 | $48.33 | $40.40 | 435,519 |
| 2017-06-14 | $48.54 | $48.76 | $48.13 | $48.58 | $40.60 | 446,553 |
| 2017-06-13 | $48.83 | $48.98 | $48.56 | $48.71 | $40.71 | 514,801 |
| 2017-06-12 | $47.66 | $48.61 | $47.66 | $48.48 | $40.52 | 798,853 |
| 2017-06-09 | $48.50 | $48.92 | $48.32 | $48.71 | $40.71 | 668,132 |
| 2017-06-08 | $48.13 | $48.46 | $47.89 | $48.37 | $40.43 | 740,784 |
| 2017-06-07 | $48.55 | $48.55 | $47.62 | $48.16 | $40.25 | 883,307 |
| 2017-06-06 | $48.22 | $48.61 | $48.04 | $48.23 | $40.31 | 989,134 |
| 2017-06-05 | $48.00 | $48.49 | $47.60 | $48.47 | $40.51 | 868,112 |
| 2017-06-02 | $47.41 | $47.88 | $47.41 | $47.48 | $39.69 | 416,779 |
| 2017-06-01 | $46.90 | $47.60 | $46.61 | $47.58 | $39.77 | 707,210 |
| 2017-05-31 | $46.41 | $46.65 | $45.99 | $46.57 | $38.92 | 793,418 |
| 2017-05-30 | $47.05 | $47.24 | $46.46 | $46.49 | $38.86 | 591,798 |
| 2017-05-26 | $47.52 | $47.74 | $47.20 | $47.29 | $39.53 | 572,251 |
| 2017-05-25 | $47.50 | $48.47 | $47.39 | $47.59 | $39.78 | 1,017,942 |
| 2017-05-24 | $45.18 | $47.21 | $45.11 | $47.07 | $39.34 | 911,479 |
| 2017-05-23 | $45.38 | $45.38 | $44.91 | $45.18 | $37.76 | 841,444 |
| 2017-05-22 | $45.21 | $45.59 | $45.01 | $45.11 | $37.70 | 702,898 |
| 2017-05-19 | $44.33 | $45.14 | $44.22 | $44.88 | $37.51 | 547,372 |
| 2017-05-18 | $43.74 | $44.41 | $43.43 | $44.11 | $36.87 | 517,144 |
| 2017-05-17 | $44.47 | $44.85 | $43.61 | $43.88 | $36.68 | 704,768 |
| 2017-05-16 | $45.19 | $45.43 | $44.67 | $45.24 | $37.81 | 803,544 |
| 2017-05-15 | $45.35 | $45.59 | $45.16 | $45.20 | $37.78 | 561,474 |
| 2017-05-12 | $44.71 | $45.06 | $44.48 | $45.03 | $37.64 | 586,710 |
| 2017-05-11 | $44.89 | $45.04 | $44.46 | $44.84 | $37.48 | 1,145,033 |
| 2017-05-10 | $44.24 | $45.08 | $44.24 | $45.05 | $37.65 | 899,476 |
| 2017-05-09 | $43.51 | $44.47 | $43.51 | $44.39 | $37.10 | 692,759 |
| 2017-05-08 | $43.63 | $43.81 | $43.16 | $43.44 | $36.31 | 369,965 |
| 2017-05-05 | $43.16 | $43.59 | $42.77 | $43.59 | $36.43 | 443,115 |
| 2017-05-04 | $43.32 | $43.45 | $42.75 | $43.04 | $35.97 | 574,579 |
| 2017-05-03 | $42.95 | $43.28 | $42.85 | $43.15 | $36.07 | 357,719 |
| 2017-05-02 | $42.93 | $43.18 | $42.80 | $43.14 | $36.06 | 486,960 |
| 2017-05-01 | $43.19 | $43.19 | $42.65 | $42.96 | $35.91 | 461,209 |
| 2017-04-28 | $43.77 | $43.77 | $42.92 | $42.93 | $35.88 | 907,787 |
| 2017-04-27 | $43.75 | $43.75 | $43.16 | $43.64 | $36.48 | 430,180 |
| 2017-04-26 | $43.40 | $43.97 | $43.40 | $43.59 | $36.43 | 410,847 |
| 2017-04-25 | $43.98 | $44.11 | $43.47 | $43.65 | $36.25 | 443,298 |
| 2017-04-24 | $43.93 | $43.93 | $43.47 | $43.64 | $36.24 | 491,709 |
| 2017-04-21 | $43.21 | $43.21 | $42.53 | $42.83 | $35.57 | 599,782 |
| 2017-04-20 | $43.15 | $43.18 | $42.70 | $43.04 | $35.74 | 464,171 |
| 2017-04-19 | $43.25 | $43.32 | $42.68 | $42.74 | $35.50 | 359,712 |
| 2017-04-18 | $42.75 | $43.11 | $42.57 | $42.86 | $35.60 | 569,683 |
| 2017-04-17 | $42.42 | $43.16 | $42.20 | $43.11 | $35.80 | 704,187 |
| 2017-04-13 | $42.77 | $42.99 | $42.37 | $42.42 | $35.23 | 749,482 |
| 2017-04-12 | $43.67 | $43.78 | $43.07 | $43.13 | $35.82 | 832,410 |
| 2017-04-11 | $43.17 | $43.78 | $43.10 | $43.66 | $36.26 | 1,168,816 |
| 2017-04-10 | $43.34 | $43.70 | $43.05 | $43.29 | $35.95 | 780,423 |
| 2017-04-07 | $43.45 | $43.71 | $43.28 | $43.35 | $36.00 | 649,653 |
| 2017-04-06 | $43.61 | $43.81 | $42.88 | $43.65 | $36.25 | 863,818 |
| 2017-04-05 | $44.81 | $44.88 | $43.64 | $43.68 | $36.28 | 663,317 |
| 2017-04-04 | $44.21 | $44.77 | $44.21 | $44.48 | $36.94 | 527,715 |
| 2017-04-03 | $45.06 | $45.28 | $44.17 | $44.38 | $36.86 | 633,449 |
| 2017-03-31 | $44.77 | $45.27 | $44.60 | $44.96 | $37.34 | 759,933 |
| 2017-03-30 | $44.53 | $44.93 | $44.53 | $44.89 | $37.28 | 408,957 |
| 2017-03-29 | $44.61 | $44.65 | $44.21 | $44.56 | $37.01 | 530,011 |
| 2017-03-28 | $44.01 | $44.94 | $43.97 | $44.71 | $37.13 | 586,331 |
| 2017-03-27 | $43.67 | $44.34 | $43.49 | $44.19 | $36.70 | 468,475 |
| 2017-03-24 | $45.02 | $45.13 | $44.10 | $44.35 | $36.83 | 658,435 |
| 2017-03-23 | $44.74 | $45.46 | $44.65 | $44.87 | $37.26 | 455,041 |
| 2017-03-22 | $44.52 | $44.80 | $44.18 | $44.75 | $37.16 | 486,565 |
| 2017-03-21 | $45.84 | $45.90 | $44.48 | $44.81 | $37.21 | 765,027 |
| 2017-03-20 | $45.73 | $45.88 | $45.45 | $45.52 | $37.80 | 338,645 |
| 2017-03-17 | $46.88 | $46.88 | $45.82 | $45.88 | $38.10 | 1,329,298 |
| 2017-03-16 | $46.75 | $47.04 | $46.56 | $46.83 | $38.89 | 608,251 |
| 2017-03-15 | $46.27 | $46.61 | $46.08 | $46.55 | $38.66 | 751,238 |
| 2017-03-14 | $46.17 | $46.39 | $45.85 | $46.00 | $38.20 | 473,387 |
| 2017-03-13 | $46.25 | $46.58 | $46.10 | $46.51 | $38.63 | 495,442 |
| 2017-03-10 | $46.49 | $46.77 | $45.91 | $46.28 | $38.44 | 740,533 |
| 2017-03-09 | $47.06 | $47.22 | $46.15 | $46.22 | $38.39 | 671,130 |
| 2017-03-08 | $47.42 | $47.66 | $46.94 | $47.09 | $39.11 | 672,651 |
| 2017-03-07 | $46.90 | $47.23 | $46.71 | $47.06 | $39.08 | 588,762 |
| 2017-03-06 | $46.81 | $47.21 | $46.74 | $47.01 | $39.04 | 448,306 |
| 2017-03-03 | $47.20 | $47.40 | $46.93 | $47.19 | $39.19 | 556,474 |
| 2017-03-02 | $47.58 | $47.72 | $47.17 | $47.26 | $39.25 | 766,958 |
| 2017-03-01 | $47.67 | $47.83 | $47.20 | $47.71 | $39.62 | 972,834 |
| 2017-02-28 | $46.76 | $47.04 | $46.42 | $46.63 | $38.73 | 1,362,735 |
| 2017-02-27 | $46.85 | $47.46 | $46.78 | $47.05 | $39.07 | 1,115,912 |
| 2017-02-24 | $46.80 | $47.03 | $46.73 | $46.96 | $39.00 | 608,071 |
| 2017-02-23 | $46.86 | $47.44 | $46.69 | $47.20 | $39.20 | 1,192,739 |
| 2017-02-22 | $45.55 | $46.70 | $44.78 | $46.53 | $38.64 | 1,052,092 |
| 2017-02-21 | $44.23 | $44.56 | $44.13 | $44.44 | $36.91 | 774,396 |
| 2017-02-17 | $43.07 | $43.54 | $42.95 | $43.53 | $36.15 | 411,891 |
| 2017-02-16 | $43.61 | $43.92 | $42.99 | $43.38 | $36.03 | 816,891 |
| 2017-02-15 | $43.28 | $43.75 | $42.99 | $43.66 | $36.26 | 547,270 |
| 2017-02-14 | $42.71 | $43.29 | $42.71 | $43.22 | $35.89 | 342,436 |
| 2017-02-13 | $43.20 | $43.44 | $42.92 | $43.10 | $35.79 | 447,534 |
| 2017-02-10 | $43.00 | $43.19 | $42.74 | $42.92 | $35.64 | 577,923 |
| 2017-02-09 | $42.47 | $43.06 | $42.45 | $42.96 | $35.68 | 655,794 |
| 2017-02-08 | $42.14 | $42.24 | $41.81 | $42.23 | $35.07 | 509,643 |
| 2017-02-07 | $42.51 | $42.51 | $41.85 | $42.20 | $35.05 | 381,138 |
| 2017-02-06 | $42.13 | $42.55 | $42.08 | $42.30 | $35.13 | 351,592 |
| 2017-02-03 | $42.85 | $42.85 | $42.32 | $42.38 | $35.20 | 682,728 |
| 2017-02-02 | $41.64 | $42.42 | $41.40 | $42.14 | $35.00 | 809,390 |
| 2017-02-01 | $42.33 | $42.52 | $41.41 | $41.80 | $34.71 | 555,449 |
| 2017-01-31 | $41.90 | $42.29 | $41.63 | $41.93 | $34.82 | 1,417,458 |
| 2017-01-30 | $42.10 | $42.15 | $41.72 | $42.14 | $35.00 | 605,817 |
| 2017-01-27 | $42.99 | $43.14 | $42.28 | $42.48 | $35.28 | 622,488 |
| 2017-01-26 | $43.82 | $43.82 | $42.83 | $43.32 | $35.74 | 948,005 |
| 2017-01-25 | $43.87 | $43.93 | $43.46 | $43.89 | $36.21 | 828,826 |
| 2017-01-24 | $42.95 | $43.69 | $42.77 | $43.45 | $35.85 | 613,434 |
| 2017-01-23 | $42.92 | $43.00 | $42.40 | $42.73 | $35.25 | 455,507 |
| 2017-01-20 | $42.81 | $43.10 | $42.52 | $42.98 | $35.46 | 529,324 |
| 2017-01-19 | $42.99 | $43.23 | $42.55 | $42.65 | $35.19 | 552,844 |
| 2017-01-18 | $42.35 | $42.92 | $41.92 | $42.89 | $35.39 | 612,016 |
| 2017-01-17 | $42.82 | $42.94 | $42.12 | $42.30 | $34.90 | 941,239 |
| 2017-01-13 | $43.22 | $43.81 | $42.99 | $43.15 | $35.60 | 597,913 |
| 2017-01-12 | $43.26 | $43.35 | $42.35 | $43.04 | $35.51 | 556,730 |
| 2017-01-11 | $43.16 | $43.70 | $42.77 | $43.70 | $36.06 | 603,389 |
| 2017-01-10 | $42.98 | $43.56 | $42.79 | $43.21 | $35.65 | 651,448 |
| 2017-01-09 | $43.39 | $43.42 | $42.92 | $42.94 | $35.43 | 611,369 |
| 2017-01-06 | $43.38 | $43.78 | $43.16 | $43.69 | $36.05 | 649,713 |
| 2017-01-05 | $43.44 | $44.00 | $42.83 | $43.24 | $35.68 | 916,549 |
| 2017-01-04 | $42.89 | $43.64 | $42.89 | $43.45 | $35.85 | 731,387 |
| 2017-01-03 | $42.42 | $43.06 | $42.12 | $42.60 | $35.15 | 1,045,071 |
| 2016-12-30 | $42.10 | $42.33 | $41.79 | $41.88 | $34.55 | 446,255 |
| 2016-12-29 | $42.08 | $42.44 | $41.74 | $41.86 | $34.54 | 373,561 |
| 2016-12-28 | $42.55 | $42.68 | $41.95 | $42.05 | $34.69 | 344,337 |
| 2016-12-27 | $42.41 | $42.62 | $42.16 | $42.54 | $35.10 | 288,396 |
| 2016-12-23 | $41.99 | $42.35 | $41.80 | $42.22 | $34.83 | 392,244 |
| 2016-12-22 | $42.16 | $42.35 | $41.81 | $41.90 | $34.57 | 503,360 |
| 2016-12-21 | $41.84 | $42.36 | $41.70 | $42.24 | $34.85 | 556,438 |
| 2016-12-20 | $41.96 | $42.32 | $41.79 | $41.91 | $34.58 | 720,936 |
| 2016-12-19 | $41.20 | $41.59 | $41.12 | $41.57 | $34.30 | 553,962 |
| 2016-12-16 | $41.67 | $42.05 | $41.08 | $41.12 | $33.93 | 1,211,206 |
| 2016-12-15 | $41.69 | $42.11 | $41.57 | $41.67 | $34.38 | 798,225 |
| 2016-12-14 | $42.89 | $43.13 | $41.44 | $41.56 | $34.29 | 1,681,081 |
| 2016-12-13 | $43.15 | $43.54 | $42.99 | $43.16 | $35.61 | 699,540 |
| 2016-12-12 | $43.42 | $43.60 | $42.99 | $43.01 | $35.49 | 624,086 |
| 2016-12-09 | $43.56 | $43.87 | $43.27 | $43.38 | $35.79 | 486,673 |
| 2016-12-08 | $43.05 | $43.85 | $42.98 | $43.62 | $35.99 | 714,824 |
| 2016-12-07 | $41.78 | $43.21 | $41.78 | $43.09 | $35.55 | 972,764 |
| 2016-12-06 | $40.93 | $41.78 | $40.57 | $41.76 | $34.45 | 857,696 |
| 2016-12-05 | $40.45 | $40.81 | $40.45 | $40.71 | $33.59 | 1,011,811 |
| 2016-12-02 | $40.29 | $40.45 | $40.00 | $40.03 | $33.03 | 683,931 |
| 2016-12-01 | $40.73 | $40.83 | $40.28 | $40.46 | $33.38 | 782,096 |
| 2016-11-30 | $40.63 | $40.83 | $40.29 | $40.44 | $33.37 | 664,261 |
| 2016-11-29 | $39.99 | $40.62 | $39.99 | $40.23 | $33.19 | 715,503 |
| 2016-11-28 | $40.48 | $40.68 | $39.93 | $39.97 | $32.98 | 739,215 |
| 2016-11-25 | $40.35 | $40.69 | $40.35 | $40.63 | $33.52 | 235,368 |
| 2016-11-23 | $39.59 | $40.42 | $39.59 | $40.35 | $33.29 | 748,392 |
| 2016-11-22 | $40.13 | $40.25 | $38.98 | $39.63 | $32.70 | 1,210,073 |
| 2016-11-21 | $40.19 | $40.72 | $40.17 | $40.57 | $33.47 | 819,616 |
| 2016-11-18 | $40.40 | $40.47 | $40.05 | $40.14 | $33.12 | 570,090 |
| 2016-11-17 | $40.12 | $40.55 | $40.12 | $40.48 | $33.40 | 439,694 |
| 2016-11-16 | $40.29 | $40.67 | $39.95 | $40.14 | $33.12 | 692,529 |
| 2016-11-15 | $40.11 | $40.85 | $39.94 | $40.65 | $33.54 | 1,444,124 |
| 2016-11-14 | $38.73 | $40.48 | $38.73 | $40.43 | $33.36 | 1,756,252 |
| 2016-11-11 | $37.93 | $38.34 | $37.72 | $38.25 | $31.56 | 964,766 |
| 2016-11-10 | $38.00 | $38.80 | $37.62 | $38.15 | $31.48 | 1,242,028 |
| 2016-11-09 | $35.42 | $37.42 | $35.36 | $37.24 | $30.73 | 790,077 |
| 2016-11-08 | $35.50 | $35.65 | $35.12 | $35.44 | $29.24 | 605,201 |
| 2016-11-07 | $35.98 | $36.23 | $35.46 | $35.64 | $29.41 | 870,132 |
| 2016-11-04 | $34.95 | $35.61 | $34.84 | $35.25 | $29.08 | 1,195,000 |
| 2016-11-03 | $34.67 | $35.28 | $34.62 | $34.99 | $28.87 | 856,533 |
| 2016-11-02 | $34.67 | $34.80 | $34.44 | $34.60 | $28.55 | 969,514 |
| 2016-11-01 | $35.26 | $35.45 | $34.68 | $34.84 | $28.75 | 1,072,767 |
| 2016-10-31 | $35.50 | $35.66 | $35.01 | $35.06 | $28.93 | 2,531,011 |
| 2016-10-28 | $35.82 | $36.02 | $34.96 | $35.38 | $29.19 | 1,263,422 |
| 2016-10-27 | $36.84 | $36.92 | $35.69 | $35.73 | $29.48 | 1,302,062 |
| 2016-10-26 | $37.02 | $37.14 | $36.72 | $36.90 | $30.21 | 758,700 |
| 2016-10-25 | $37.83 | $38.00 | $37.33 | $37.39 | $30.61 | 449,808 |
| 2016-10-24 | $37.96 | $38.17 | $37.42 | $37.83 | $30.97 | 857,554 |
| 2016-10-21 | $37.00 | $37.87 | $36.93 | $37.66 | $30.83 | 1,021,156 |
| 2016-10-20 | $37.47 | $37.79 | $37.24 | $37.29 | $30.53 | 395,693 |
| 2016-10-19 | $37.26 | $37.59 | $37.24 | $37.51 | $30.71 | 402,762 |
| 2016-10-18 | $37.77 | $37.80 | $37.16 | $37.21 | $30.46 | 505,289 |
| 2016-10-17 | $37.22 | $37.48 | $36.84 | $37.33 | $30.56 | 1,598,221 |
| 2016-10-14 | $37.74 | $37.98 | $37.07 | $37.21 | $30.46 | 1,445,505 |
| 2016-10-13 | $37.29 | $37.43 | $36.87 | $37.26 | $30.50 | 743,544 |
| 2016-10-12 | $37.53 | $37.99 | $37.43 | $37.66 | $30.83 | 519,520 |
| 2016-10-11 | $38.15 | $38.17 | $37.27 | $37.52 | $30.72 | 830,290 |
| 2016-10-10 | $38.62 | $38.94 | $38.27 | $38.33 | $31.38 | 461,131 |
| 2016-10-07 | $38.83 | $38.87 | $38.13 | $38.37 | $31.41 | 500,134 |
| 2016-10-06 | $38.87 | $39.11 | $38.59 | $38.92 | $31.86 | 360,231 |
| 2016-10-05 | $38.52 | $38.91 | $38.48 | $38.88 | $31.83 | 1,002,341 |
| 2016-10-04 | $39.00 | $39.12 | $38.19 | $38.35 | $31.39 | 578,706 |
| 2016-10-03 | $39.16 | $39.65 | $38.72 | $38.86 | $31.81 | 1,054,604 |
| 2016-09-30 | $38.69 | $39.29 | $38.51 | $39.05 | $31.97 | 745,165 |
| 2016-09-29 | $38.71 | $39.05 | $37.90 | $38.27 | $31.33 | 489,473 |
| 2016-09-28 | $38.64 | $38.86 | $38.18 | $38.82 | $31.78 | 629,410 |
| 2016-09-27 | $38.77 | $39.08 | $38.50 | $38.64 | $31.63 | 650,164 |
| 2016-09-26 | $38.85 | $39.36 | $38.81 | $39.02 | $31.94 | 748,972 |
| 2016-09-23 | $39.37 | $39.60 | $39.17 | $39.25 | $32.13 | 565,400 |
| 2016-09-22 | $39.50 | $39.74 | $39.15 | $39.58 | $32.40 | 591,291 |
| 2016-09-21 | $39.14 | $39.56 | $38.71 | $39.12 | $32.03 | 450,860 |
| 2016-09-20 | $39.20 | $39.27 | $38.77 | $38.86 | $31.81 | 624,807 |
| 2016-09-19 | $38.55 | $39.21 | $38.55 | $38.84 | $31.80 | 608,012 |
| 2016-09-16 | $38.14 | $38.41 | $37.82 | $38.33 | $31.38 | 806,746 |
| 2016-09-15 | $38.33 | $38.72 | $38.26 | $38.52 | $31.53 | 539,919 |
| 2016-09-14 | $38.50 | $38.81 | $38.16 | $38.26 | $31.32 | 563,348 |
| 2016-09-13 | $38.63 | $38.77 | $38.16 | $38.45 | $31.48 | 480,969 |
| 2016-09-12 | $38.14 | $39.30 | $37.86 | $39.14 | $32.04 | 574,064 |
| 2016-09-09 | $39.67 | $39.76 | $38.49 | $38.49 | $31.51 | 932,385 |
| 2016-09-08 | $39.83 | $40.01 | $39.73 | $39.89 | $32.66 | 391,837 |
| 2016-09-07 | $39.71 | $40.21 | $39.59 | $39.93 | $32.69 | 762,891 |
| 2016-09-06 | $39.91 | $40.10 | $39.22 | $39.76 | $32.55 | 1,108,242 |
| 2016-09-02 | $39.85 | $40.27 | $39.69 | $40.13 | $32.85 | 749,754 |
| 2016-09-01 | $40.07 | $40.32 | $39.06 | $39.57 | $32.39 | 643,952 |
| 2016-08-31 | $40.14 | $40.20 | $39.70 | $40.03 | $32.77 | 751,241 |
| 2016-08-30 | $39.69 | $40.08 | $39.56 | $40.06 | $32.79 | 640,644 |
| 2016-08-29 | $39.81 | $40.07 | $39.59 | $39.61 | $32.43 | 512,730 |
| 2016-08-26 | $39.69 | $40.00 | $39.41 | $39.71 | $32.51 | 287,026 |
| 2016-08-25 | $39.52 | $39.68 | $39.37 | $39.55 | $32.38 | 496,796 |
| 2016-08-24 | $39.86 | $39.93 | $39.50 | $39.61 | $32.43 | 451,292 |
| 2016-08-23 | $39.94 | $40.10 | $39.76 | $39.82 | $32.60 | 686,204 |
| 2016-08-22 | $40.08 | $40.19 | $39.44 | $39.63 | $32.44 | 545,055 |
| 2016-08-19 | $39.79 | $40.36 | $39.74 | $40.18 | $32.89 | 743,895 |
| 2016-08-18 | $39.30 | $39.98 | $39.30 | $39.96 | $32.71 | 689,081 |
| 2016-08-17 | $38.41 | $39.34 | $38.29 | $39.15 | $32.05 | 845,020 |
| 2016-08-16 | $38.68 | $38.79 | $38.17 | $38.28 | $31.34 | 918,278 |
| 2016-08-15 | $38.97 | $39.20 | $38.72 | $38.76 | $31.73 | 625,742 |
| 2016-08-12 | $38.49 | $38.98 | $38.41 | $38.90 | $31.85 | 748,048 |
| 2016-08-11 | $38.48 | $38.87 | $38.30 | $38.71 | $31.69 | 515,477 |
| 2016-08-10 | $38.32 | $38.46 | $38.10 | $38.32 | $31.37 | 465,984 |
| 2016-08-09 | $38.56 | $38.69 | $38.09 | $38.30 | $31.35 | 479,805 |
| 2016-08-08 | $38.68 | $38.81 | $38.39 | $38.48 | $31.50 | 485,162 |
| 2016-08-05 | $38.04 | $38.66 | $37.96 | $38.65 | $31.64 | 730,707 |
| 2016-08-04 | $37.35 | $37.69 | $37.25 | $37.62 | $30.80 | 494,231 |
| 2016-08-03 | $36.96 | $37.51 | $36.96 | $37.42 | $30.63 | 568,568 |
| 2016-08-02 | $37.50 | $37.54 | $36.74 | $36.95 | $30.25 | 461,573 |
| 2016-08-01 | $37.76 | $37.88 | $37.48 | $37.53 | $30.72 | 532,122 |
| 2016-07-29 | $37.52 | $37.94 | $37.24 | $37.81 | $30.95 | 962,268 |
| 2016-07-28 | $37.38 | $37.60 | $37.10 | $37.50 | $30.70 | 651,442 |
| 2016-07-27 | $37.34 | $37.75 | $37.33 | $37.49 | $30.69 | 918,154 |
| 2016-07-26 | $37.49 | $37.74 | $37.14 | $37.51 | $30.49 | 635,506 |
| 2016-07-25 | $37.67 | $37.84 | $37.42 | $37.63 | $30.59 | 913,895 |
| 2016-07-22 | $37.33 | $37.69 | $37.22 | $37.64 | $30.60 | 640,510 |
| 2016-07-21 | $37.44 | $37.79 | $37.26 | $37.34 | $30.35 | 560,469 |
| 2016-07-20 | $37.40 | $37.47 | $37.01 | $37.39 | $30.39 | 604,322 |
| 2016-07-19 | $37.09 | $37.41 | $36.94 | $37.17 | $30.22 | 441,229 |
| 2016-07-18 | $37.50 | $37.66 | $37.31 | $37.34 | $30.35 | 892,134 |
| 2016-07-15 | $37.08 | $37.65 | $36.86 | $37.54 | $30.52 | 1,037,537 |
| 2016-07-14 | $37.20 | $37.43 | $36.88 | $36.99 | $30.07 | 1,296,550 |
| 2016-07-13 | $36.70 | $36.88 | $36.42 | $36.69 | $29.83 | 705,040 |
| 2016-07-12 | $36.39 | $36.71 | $36.36 | $36.64 | $29.78 | 1,318,302 |
| 2016-07-11 | $36.42 | $36.75 | $35.69 | $35.96 | $29.23 | 705,686 |
| 2016-07-08 | $35.04 | $35.44 | $34.91 | $35.32 | $28.71 | 640,768 |
| 2016-07-07 | $34.77 | $35.08 | $34.18 | $34.47 | $28.02 | 897,543 |
| 2016-07-06 | $34.53 | $34.91 | $34.16 | $34.80 | $28.29 | 809,825 |
| 2016-07-05 | $35.16 | $35.28 | $34.50 | $34.94 | $28.40 | 1,115,194 |
| 2016-07-01 | $35.27 | $35.99 | $35.13 | $35.58 | $28.92 | 959,213 |
| 2016-06-30 | $34.27 | $35.34 | $34.05 | $35.34 | $28.73 | 1,682,508 |
| 2016-06-29 | $34.04 | $34.28 | $33.64 | $34.20 | $27.80 | 1,768,754 |
| 2016-06-28 | $33.69 | $33.69 | $33.10 | $33.56 | $27.28 | 1,210,334 |
| 2016-06-27 | $34.27 | $34.55 | $32.97 | $33.11 | $26.92 | 1,217,973 |
| 2016-06-24 | $35.11 | $35.77 | $35.00 | $35.06 | $28.50 | 1,946,923 |
| 2016-06-23 | $37.05 | $37.50 | $36.94 | $37.49 | $30.48 | 1,148,599 |
| 2016-06-22 | $36.25 | $36.70 | $36.23 | $36.45 | $29.63 | 983,916 |
| 2016-06-21 | $36.31 | $36.31 | $35.95 | $36.25 | $29.47 | 987,437 |
| 2016-06-20 | $36.03 | $36.33 | $36.03 | $36.16 | $29.39 | 1,031,722 |
| 2016-06-17 | $35.00 | $35.51 | $34.86 | $35.20 | $28.61 | 1,295,523 |
| 2016-06-16 | $34.44 | $34.98 | $34.19 | $34.94 | $28.40 | 652,115 |
| 2016-06-15 | $34.67 | $35.28 | $34.42 | $34.76 | $28.26 | 655,737 |
| 2016-06-14 | $34.59 | $34.85 | $34.37 | $34.48 | $28.03 | 643,743 |
| 2016-06-13 | $35.37 | $35.42 | $34.67 | $34.69 | $28.20 | 748,089 |
| 2016-06-10 | $35.70 | $36.08 | $35.25 | $35.37 | $28.75 | 958,542 |
| 2016-06-09 | $36.47 | $36.54 | $36.18 | $36.39 | $29.58 | 939,932 |
| 2016-06-08 | $36.63 | $36.85 | $36.55 | $36.77 | $29.89 | 617,340 |
| 2016-06-07 | $36.87 | $36.87 | $36.32 | $36.64 | $29.78 | 703,010 |
| 2016-06-06 | $36.15 | $36.90 | $36.07 | $36.74 | $29.87 | 706,167 |
| 2016-06-03 | $35.91 | $36.12 | $34.93 | $36.03 | $29.29 | 1,044,932 |
| 2016-06-02 | $36.23 | $36.46 | $35.88 | $36.43 | $29.61 | 830,975 |
| 2016-06-01 | $35.97 | $36.50 | $35.67 | $36.41 | $29.60 | 1,262,386 |
| 2016-05-31 | $36.76 | $36.92 | $36.24 | $36.36 | $29.56 | 1,543,322 |
| 2016-05-27 | $36.38 | $36.75 | $36.32 | $36.60 | $29.75 | 652,375 |
| 2016-05-26 | $36.05 | $36.38 | $35.82 | $36.31 | $29.52 | 854,197 |
| 2016-05-25 | $36.50 | $36.50 | $35.45 | $35.91 | $29.19 | 1,272,461 |
| 2016-05-24 | $35.53 | $36.13 | $35.33 | $36.08 | $29.33 | 856,163 |
| 2016-05-23 | $35.21 | $35.45 | $35.14 | $35.28 | $28.68 | 443,981 |
| 2016-05-20 | $34.99 | $35.54 | $34.99 | $35.25 | $28.65 | 719,577 |
| 2016-05-19 | $35.11 | $35.35 | $34.31 | $34.76 | $28.26 | 470,458 |
| 2016-05-18 | $34.58 | $35.34 | $34.41 | $35.21 | $28.62 | 815,578 |
| 2016-05-17 | $34.47 | $35.04 | $34.26 | $34.59 | $28.12 | 936,094 |
| 2016-05-16 | $34.68 | $35.05 | $34.40 | $34.52 | $28.06 | 632,015 |
| 2016-05-13 | $34.86 | $35.30 | $34.41 | $34.59 | $28.12 | 866,934 |
| 2016-05-12 | $34.73 | $35.10 | $34.35 | $34.93 | $28.39 | 629,539 |
| 2016-05-11 | $34.99 | $35.13 | $34.48 | $34.49 | $28.04 | 530,018 |
| 2016-05-10 | $34.53 | $35.23 | $34.46 | $35.17 | $28.59 | 803,782 |
| 2016-05-09 | $34.03 | $34.39 | $34.03 | $34.19 | $27.79 | 761,116 |
| 2016-05-06 | $33.31 | $34.25 | $33.30 | $34.15 | $27.76 | 976,466 |
| 2016-05-05 | $33.38 | $33.76 | $33.09 | $33.49 | $27.22 | 491,271 |
| 2016-05-04 | $33.43 | $33.88 | $33.09 | $33.30 | $27.07 | 528,048 |
| 2016-05-03 | $34.24 | $34.27 | $33.05 | $33.68 | $27.38 | 742,073 |
| 2016-05-02 | $34.66 | $34.93 | $34.21 | $34.68 | $28.19 | 725,200 |
| 2016-04-29 | $34.57 | $34.81 | $34.12 | $34.53 | $28.07 | 1,336,965 |
| 2016-04-28 | $35.44 | $35.66 | $34.61 | $34.70 | $28.21 | 576,230 |
| 2016-04-27 | $35.48 | $35.88 | $35.30 | $35.81 | $29.11 | 599,766 |
| 2016-04-26 | $35.79 | $36.06 | $35.62 | $35.87 | $28.94 | 724,097 |
| 2016-04-25 | $35.86 | $36.01 | $35.15 | $35.76 | $28.86 | 812,150 |
| 2016-04-22 | $35.93 | $36.41 | $35.75 | $35.91 | $28.98 | 780,700 |
| 2016-04-21 | $36.08 | $36.14 | $35.67 | $35.91 | $28.98 | 638,402 |
| 2016-04-20 | $35.66 | $36.13 | $35.55 | $36.04 | $29.08 | 1,228,727 |
| 2016-04-19 | $35.52 | $35.63 | $35.13 | $35.50 | $28.65 | 1,998,915 |
| 2016-04-18 | $35.19 | $35.64 | $35.12 | $35.40 | $28.57 | 701,134 |
| 2016-04-15 | $35.70 | $35.98 | $35.32 | $35.50 | $28.65 | 978,541 |
| 2016-04-14 | $35.60 | $36.22 | $35.51 | $35.82 | $28.90 | 809,542 |
| 2016-04-13 | $34.49 | $35.63 | $34.49 | $35.57 | $28.70 | 961,032 |
| 2016-04-12 | $33.49 | $34.21 | $33.17 | $34.19 | $27.59 | 785,708 |
| 2016-04-11 | $33.00 | $33.67 | $32.99 | $33.32 | $26.89 | 656,223 |
| 2016-04-08 | $32.77 | $32.90 | $32.45 | $32.80 | $26.47 | 766,207 |
| 2016-04-07 | $33.38 | $33.58 | $32.11 | $32.40 | $26.14 | 790,291 |
| 2016-04-06 | $33.35 | $33.91 | $33.31 | $33.71 | $27.20 | 687,572 |
| 2016-04-05 | $33.31 | $33.50 | $32.94 | $33.28 | $26.85 | 672,603 |
| 2016-04-04 | $33.99 | $34.09 | $33.55 | $33.60 | $27.11 | 569,813 |
| 2016-04-01 | $33.29 | $33.93 | $33.11 | $33.86 | $27.32 | 575,852 |
| 2016-03-31 | $33.30 | $33.75 | $33.10 | $33.52 | $27.05 | 727,580 |
| 2016-03-30 | $33.44 | $33.87 | $33.16 | $33.31 | $26.88 | 620,843 |
| 2016-03-29 | $32.29 | $33.33 | $31.83 | $33.29 | $26.86 | 688,456 |
| 2016-03-28 | $32.32 | $32.55 | $32.05 | $32.36 | $26.11 | 421,166 |
| 2016-03-24 | $32.15 | $32.32 | $31.78 | $32.29 | $26.06 | 490,991 |
| 2016-03-23 | $32.68 | $33.03 | $32.51 | $32.54 | $26.26 | 1,133,958 |
| 2016-03-22 | $32.44 | $32.90 | $32.09 | $32.85 | $26.51 | 802,198 |
| 2016-03-21 | $32.54 | $32.82 | $32.09 | $32.76 | $26.43 | 917,540 |
| 2016-03-18 | $32.49 | $32.97 | $31.97 | $32.49 | $26.22 | 2,226,349 |
| 2016-03-17 | $31.55 | $32.60 | $31.40 | $32.43 | $26.17 | 717,774 |
| 2016-03-16 | $30.83 | $31.58 | $30.83 | $31.52 | $25.43 | 700,396 |
| 2016-03-15 | $31.08 | $31.20 | $30.69 | $31.07 | $25.07 | 922,700 |
| 2016-03-14 | $31.60 | $31.80 | $31.11 | $31.36 | $25.31 | 589,633 |
| 2016-03-11 | $30.98 | $31.72 | $30.98 | $31.66 | $25.55 | 559,060 |
| 2016-03-10 | $30.87 | $31.11 | $30.09 | $30.54 | $24.64 | 1,135,919 |
| 2016-03-09 | $30.75 | $30.90 | $30.13 | $30.71 | $24.78 | 645,556 |
| 2016-03-08 | $31.23 | $31.42 | $30.48 | $30.64 | $24.72 | 505,983 |
| 2016-03-07 | $31.47 | $31.88 | $31.19 | $31.52 | $25.43 | 716,969 |
| 2016-03-04 | $31.10 | $32.14 | $31.10 | $31.78 | $25.64 | 874,736 |
| 2016-03-03 | $30.52 | $31.25 | $30.52 | $31.03 | $25.04 | 816,500 |
| 2016-03-02 | $30.31 | $30.72 | $30.04 | $30.65 | $24.73 | 612,274 |
| 2016-03-01 | $29.19 | $30.39 | $29.16 | $30.38 | $24.51 | 1,432,708 |
| 2016-02-29 | $28.67 | $29.19 | $28.50 | $28.91 | $23.33 | 941,438 |
| 2016-02-26 | $28.31 | $28.78 | $28.07 | $28.69 | $23.15 | 829,145 |
| 2016-02-25 | $28.00 | $28.10 | $26.98 | $28.03 | $22.62 | 977,032 |
| 2016-02-24 | $28.25 | $28.25 | $26.99 | $27.92 | $22.53 | 1,642,936 |
| 2016-02-23 | $29.53 | $29.55 | $28.58 | $28.60 | $23.08 | 1,015,640 |
| 2016-02-22 | $29.39 | $29.79 | $29.36 | $29.69 | $23.96 | 826,449 |
| 2016-02-19 | $29.12 | $29.27 | $28.86 | $29.11 | $23.49 | 956,170 |
| 2016-02-18 | $29.60 | $29.72 | $29.28 | $29.51 | $23.81 | 590,409 |
| 2016-02-17 | $29.71 | $30.12 | $29.35 | $29.77 | $24.02 | 1,174,382 |
| 2016-02-16 | $29.00 | $29.69 | $28.87 | $29.47 | $23.78 | 925,074 |
| 2016-02-12 | $28.28 | $29.09 | $27.90 | $28.88 | $23.30 | 900,875 |
| 2016-02-11 | $27.67 | $28.21 | $27.37 | $28.01 | $22.60 | 1,256,220 |
| 2016-02-10 | $28.34 | $29.30 | $28.34 | $28.41 | $22.92 | 905,683 |
| 2016-02-09 | $27.52 | $28.62 | $27.32 | $28.17 | $22.73 | 1,387,229 |
| 2016-02-08 | $27.92 | $28.22 | $27.38 | $28.07 | $22.65 | 1,254,665 |
| 2016-02-05 | $28.33 | $28.90 | $28.28 | $28.38 | $22.90 | 1,260,546 |
| 2016-02-04 | $27.40 | $28.50 | $27.34 | $28.33 | $22.86 | 887,652 |
| 2016-02-03 | $27.40 | $27.63 | $26.44 | $27.48 | $22.17 | 1,095,285 |
| 2016-02-02 | $27.71 | $27.71 | $26.91 | $27.18 | $21.93 | 991,807 |
| 2016-02-01 | $28.43 | $28.51 | $27.87 | $28.30 | $22.84 | 1,051,147 |
| 2016-01-29 | $27.93 | $28.69 | $27.87 | $28.66 | $23.13 | 2,439,798 |
| 2016-01-28 | $28.42 | $28.83 | $27.69 | $27.71 | $22.36 | 1,187,254 |
| 2016-01-27 | $28.35 | $28.73 | $27.86 | $28.05 | $22.63 | 812,337 |
| 2016-01-26 | $28.01 | $28.70 | $27.80 | $28.62 | $22.88 | 1,202,532 |
| 2016-01-25 | $28.43 | $28.43 | $27.72 | $27.79 | $22.21 | 1,195,669 |
| 2016-01-22 | $28.04 | $28.51 | $28.00 | $28.47 | $22.76 | 1,074,052 |
| 2016-01-21 | $27.65 | $28.53 | $27.49 | $27.50 | $21.98 | 1,427,157 |
| 2016-01-20 | $27.00 | $27.85 | $26.64 | $27.52 | $22.00 | 1,909,646 |
| 2016-01-19 | $27.97 | $28.12 | $27.29 | $27.61 | $22.07 | 1,476,665 |
| 2016-01-15 | $26.74 | $27.49 | $26.73 | $27.39 | $21.89 | 1,444,505 |
| 2016-01-14 | $27.69 | $28.04 | $26.91 | $27.75 | $22.18 | 2,033,170 |
| 2016-01-13 | $28.94 | $28.99 | $27.56 | $27.63 | $22.09 | 1,422,952 |
| 2016-01-12 | $28.72 | $29.02 | $28.13 | $28.78 | $23.01 | 1,325,219 |
| 2016-01-11 | $28.83 | $29.06 | $28.18 | $28.48 | $22.77 | 1,269,465 |
| 2016-01-08 | $29.67 | $29.75 | $28.74 | $28.78 | $23.01 | 954,203 |
| 2016-01-07 | $30.00 | $30.35 | $29.30 | $29.38 | $23.49 | 1,190,759 |
| 2016-01-06 | $30.97 | $31.14 | $30.50 | $30.73 | $24.56 | 1,114,476 |
| 2016-01-05 | $31.79 | $31.98 | $31.24 | $31.52 | $25.20 | 1,204,597 |
| 2016-01-04 | $31.46 | $31.72 | $31.02 | $31.72 | $25.36 | 2,271,662 |
| 2015-12-31 | $32.51 | $32.91 | $32.43 | $32.43 | $25.92 | 603,821 |
| 2015-12-30 | $32.92 | $33.39 | $32.72 | $32.73 | $26.16 | 588,633 |
| 2015-12-29 | $33.04 | $33.38 | $32.89 | $33.10 | $26.46 | 579,002 |
| 2015-12-28 | $32.91 | $32.98 | $32.58 | $32.88 | $26.28 | 721,148 |
| 2015-12-24 | $33.02 | $33.25 | $32.90 | $33.08 | $26.44 | 319,404 |
| 2015-12-23 | $32.05 | $33.17 | $32.03 | $33.11 | $26.47 | 1,003,839 |
| 2015-12-22 | $31.75 | $32.07 | $31.52 | $31.93 | $25.52 | 1,097,225 |
| 2015-12-21 | $31.64 | $31.77 | $31.37 | $31.75 | $25.38 | 873,067 |
| 2015-12-18 | $31.72 | $31.88 | $31.38 | $31.39 | $25.09 | 2,221,646 |
| 2015-12-17 | $32.17 | $32.31 | $31.75 | $31.89 | $25.49 | 1,061,758 |
| 2015-12-16 | $31.80 | $32.02 | $31.24 | $31.98 | $25.56 | 1,555,120 |
| 2015-12-15 | $31.56 | $32.07 | $31.30 | $31.50 | $25.18 | 1,980,842 |
| 2015-12-14 | $32.59 | $32.71 | $31.02 | $31.24 | $24.97 | 1,801,979 |
| 2015-12-11 | $33.52 | $33.64 | $32.41 | $32.45 | $25.94 | 1,411,084 |
| 2015-12-10 | $33.76 | $34.50 | $33.68 | $34.12 | $27.27 | 753,567 |
| 2015-12-09 | $34.48 | $34.86 | $33.69 | $33.78 | $27.00 | 628,741 |
| 2015-12-08 | $35.29 | $35.42 | $34.47 | $34.63 | $27.68 | 925,428 |
| 2015-12-07 | $36.09 | $36.17 | $35.59 | $35.77 | $28.59 | 640,579 |
| 2015-12-04 | $35.57 | $36.26 | $35.57 | $36.18 | $28.92 | 622,480 |
| 2015-12-03 | $36.10 | $36.18 | $35.24 | $35.44 | $28.33 | 1,021,571 |
| 2015-12-02 | $36.10 | $36.31 | $35.72 | $35.88 | $28.68 | 901,783 |
| 2015-12-01 | $36.18 | $36.38 | $35.71 | $36.11 | $28.87 | 954,224 |
| 2015-11-30 | $36.41 | $36.52 | $35.87 | $35.92 | $28.71 | 1,142,838 |
| 2015-11-27 | $36.07 | $36.36 | $35.86 | $36.28 | $29.00 | 494,201 |
| 2015-11-25 | $35.89 | $36.18 | $35.66 | $36.01 | $28.79 | 905,328 |
| 2015-11-24 | $36.94 | $37.00 | $35.30 | $36.02 | $28.79 | 2,018,662 |
| 2015-11-23 | $37.56 | $38.03 | $37.50 | $37.61 | $30.06 | 718,545 |
| 2015-11-20 | $38.09 | $38.10 | $37.36 | $37.46 | $29.94 | 977,290 |
| 2015-11-19 | $37.93 | $38.15 | $37.65 | $37.88 | $30.28 | 688,844 |
| 2015-11-18 | $36.78 | $37.93 | $36.58 | $37.90 | $30.30 | 934,714 |
| 2015-11-17 | $36.79 | $37.01 | $36.41 | $36.53 | $29.20 | 688,674 |
| 2015-11-16 | $36.17 | $36.73 | $36.07 | $36.73 | $29.36 | 687,648 |
| 2015-11-13 | $36.34 | $36.67 | $35.99 | $36.32 | $29.03 | 506,042 |
| 2015-11-12 | $36.84 | $37.02 | $36.49 | $36.49 | $29.17 | 619,658 |
| 2015-11-11 | $37.16 | $37.47 | $37.05 | $37.13 | $29.68 | 497,994 |
| 2015-11-10 | $36.79 | $37.11 | $36.30 | $36.95 | $29.54 | 791,857 |
| 2015-11-09 | $37.30 | $37.30 | $36.77 | $36.91 | $29.50 | 720,855 |
| 2015-11-06 | $37.19 | $37.46 | $36.58 | $37.30 | $29.82 | 667,805 |
| 2015-11-05 | $36.70 | $37.07 | $36.62 | $36.89 | $29.49 | 351,649 |
| 2015-11-04 | $36.93 | $37.02 | $36.55 | $36.66 | $29.31 | 396,263 |
| 2015-11-03 | $36.30 | $37.04 | $36.25 | $36.79 | $29.41 | 615,654 |
| 2015-11-02 | $36.17 | $36.94 | $36.17 | $36.76 | $29.38 | 555,126 |
| 2015-10-30 | $36.34 | $36.60 | $35.92 | $36.11 | $28.87 | 1,657,297 |
| 2015-10-29 | $36.53 | $36.78 | $36.15 | $36.35 | $29.06 | 1,106,833 |
| 2015-10-28 | $35.67 | $36.71 | $35.39 | $36.70 | $29.34 | 785,324 |
| 2015-10-27 | $35.97 | $36.17 | $35.62 | $35.76 | $28.38 | 797,763 |
| 2015-10-26 | $36.51 | $36.96 | $36.15 | $36.25 | $28.77 | 795,359 |
| 2015-10-23 | $36.33 | $36.72 | $36.10 | $36.60 | $29.05 | 848,366 |
| 2015-10-22 | $34.93 | $36.15 | $34.93 | $35.97 | $28.55 | 828,268 |
| 2015-10-21 | $35.14 | $35.28 | $34.63 | $34.69 | $27.53 | 445,027 |
| 2015-10-20 | $35.03 | $35.36 | $34.96 | $35.07 | $27.83 | 522,758 |
| 2015-10-19 | $35.06 | $35.36 | $34.89 | $35.05 | $27.82 | 523,550 |
| 2015-10-16 | $35.08 | $35.47 | $34.99 | $35.33 | $28.04 | 715,320 |
| 2015-10-15 | $34.32 | $34.89 | $34.14 | $34.87 | $27.67 | 731,558 |
| 2015-10-14 | $34.38 | $34.65 | $34.07 | $34.18 | $27.13 | 520,414 |
| 2015-10-13 | $34.64 | $35.35 | $34.29 | $34.32 | $27.24 | 1,080,290 |
| 2015-10-12 | $35.21 | $35.25 | $34.64 | $34.95 | $27.74 | 512,051 |
| 2015-10-09 | $35.46 | $35.49 | $34.89 | $35.19 | $27.93 | 734,004 |
| 2015-10-08 | $34.94 | $35.41 | $34.14 | $35.40 | $28.09 | 699,199 |
| 2015-10-07 | $34.74 | $35.18 | $34.36 | $35.04 | $27.81 | 1,016,560 |
| 2015-10-06 | $33.93 | $34.67 | $33.93 | $34.56 | $27.43 | 669,161 |
| 2015-10-05 | $33.96 | $34.29 | $33.69 | $34.23 | $27.17 | 1,253,713 |
| 2015-10-02 | $32.53 | $33.70 | $32.35 | $33.70 | $26.75 | 959,683 |
| 2015-10-01 | $33.45 | $33.59 | $32.99 | $33.40 | $26.51 | 1,058,350 |
| 2015-09-30 | $33.72 | $33.87 | $32.92 | $33.42 | $26.52 | 1,215,715 |
| 2015-09-29 | $33.33 | $33.63 | $32.86 | $33.27 | $26.40 | 1,215,518 |
| 2015-09-28 | $33.79 | $33.94 | $33.12 | $33.14 | $26.30 | 1,024,689 |
| 2015-09-25 | $34.28 | $34.47 | $33.96 | $34.18 | $27.13 | 480,213 |
| 2015-09-24 | $33.52 | $34.07 | $33.35 | $33.82 | $26.84 | 630,449 |
| 2015-09-23 | $33.97 | $34.24 | $33.68 | $33.97 | $26.96 | 518,619 |
| 2015-09-22 | $33.99 | $34.14 | $33.53 | $33.86 | $26.87 | 692,380 |
| 2015-09-21 | $34.60 | $35.02 | $34.35 | $34.66 | $27.51 | 429,895 |
| 2015-09-18 | $34.40 | $34.58 | $34.11 | $34.35 | $27.26 | 1,733,132 |
| 2015-09-17 | $35.33 | $35.67 | $34.85 | $34.94 | $27.73 | 616,762 |
| 2015-09-16 | $34.85 | $35.36 | $34.54 | $35.27 | $27.99 | 671,947 |
| 2015-09-15 | $34.32 | $34.88 | $34.21 | $34.79 | $27.61 | 544,223 |
| 2015-09-14 | $34.32 | $34.54 | $34.13 | $34.23 | $27.17 | 920,772 |
| 2015-09-11 | $34.06 | $34.29 | $33.66 | $34.29 | $27.21 | 641,964 |
| 2015-09-10 | $34.09 | $34.54 | $34.00 | $34.17 | $27.12 | 687,995 |
| 2015-09-09 | $34.76 | $34.95 | $34.03 | $34.11 | $27.07 | 744,093 |
| 2015-09-08 | $33.84 | $34.43 | $33.73 | $34.38 | $27.29 | 740,446 |
| 2015-09-04 | $33.18 | $33.33 | $32.83 | $33.15 | $26.31 | 593,919 |
| 2015-09-03 | $33.39 | $34.01 | $33.33 | $33.61 | $26.67 | 705,463 |
Eaton Vance Corp (Non Voting) (EV) News Headlines
.jpg)
.jpg)
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Eaton Vance Corp (Non Voting) (EV) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |