Franklin Electric Co. Inc (FELE) Exchange: NASDAQ
Data as of Aug. 22, 2025
$99.60 ($3.84) 4.01%
Franklin Electric Co. Inc - Daily Information
Click for more stock information on Franklin Electric Co. Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $96.32 |
| Previous Close | $99.60 |
| High | $99.80 |
| Low | $96.19 |
| Adjusted Open | $96.32 |
| Previous Adjusted Close | $99.60 |
| Adjusted High | $99.80 |
| Adjusted Low | $96.19 |
Invest in Franklin Electric Co. Inc (FELE)
Key People Franklin Electric Co. Inc
| Employee | Position |
|---|---|
| Gregg C. Sengstack | Chairman & Chief Executive Officer |
| Jeffery L. Taylor | Chief Financial Officer & Vice President |
| Jonathan M. Grandon | Secretary, Chief Administrative Officer & VP |
| DeLancey W. Davis | Vice President & President-Headwater Companies |
| Donald P. Kenney | Vice President & President-Global Water |
| Paul N. Chhabra | Vice President-Global Product Supply |
| Alok Maskara | Director |
| Victor D. Grizzle | Independent Director |
| Thomas R. VerHage | Lead Independent Director |
| David M. Wathen | Independent Director |
| Jennifer L. Sherman | Independent Director |
| Renee J. Peterson | Independent Director |
Company Profile Franklin Electric Co. Inc
Exchange: NASDAQ
IPO Date: March 26, 1990
Employees: 8,100
Sector: Industrials
Industry: Specialty Industrial Machinery
Website: Franklin Electric Co. Inc Website
Address: 401 North 8th Street, Bluffton, IN 46714
Historical Stock Data for Franklin Electric Co. Inc (FELE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $96.32 | $99.80 | $96.19 | $99.60 | $99.60 | 222,960 |
| 2025-08-21 | $95.77 | $96.49 | $95.16 | $95.76 | $95.76 | 158,552 |
| 2025-08-20 | $97.61 | $98.61 | $95.79 | $95.81 | $95.81 | 147,693 |
| 2025-08-19 | $96.71 | $97.77 | $96.71 | $97.67 | $97.67 | 224,222 |
| 2025-08-18 | $95.46 | $96.58 | $95.38 | $96.57 | $96.57 | 168,063 |
| 2025-08-15 | $96.79 | $96.79 | $95.25 | $95.82 | $95.82 | 291,748 |
| 2025-08-14 | $97.69 | $97.82 | $95.40 | $96.44 | $96.44 | 257,019 |
| 2025-08-13 | $96.71 | $99.33 | $96.71 | $99.03 | $99.03 | 342,410 |
| 2025-08-12 | $93.66 | $96.53 | $93.63 | $96.35 | $96.35 | 278,970 |
| 2025-08-11 | $92.26 | $93.13 | $91.85 | $93.04 | $93.04 | 170,795 |
| 2025-08-08 | $93.42 | $93.90 | $92.01 | $92.13 | $92.13 | 140,713 |
| 2025-08-07 | $93.65 | $94.47 | $93.01 | $93.33 | $93.33 | 182,482 |
| 2025-08-06 | $94.43 | $95.15 | $93.70 | $94.10 | $94.10 | 217,489 |
| 2025-08-05 | $93.90 | $95.30 | $93.67 | $94.64 | $94.64 | 260,441 |
| 2025-08-04 | $93.44 | $93.79 | $93.00 | $93.76 | $93.76 | 208,018 |
| 2025-08-01 | $92.62 | $93.48 | $91.75 | $93.15 | $93.15 | 313,667 |
| 2025-07-31 | $93.67 | $94.87 | $93.48 | $93.95 | $93.95 | 384,658 |
| 2025-07-30 | $96.21 | $96.89 | $94.03 | $94.43 | $94.43 | 315,235 |
| 2025-07-29 | $95.00 | $97.08 | $93.00 | $95.96 | $95.96 | 440,504 |
| 2025-07-28 | $93.27 | $93.56 | $90.24 | $93.39 | $93.39 | 358,681 |
| 2025-07-25 | $92.46 | $93.01 | $92.07 | $92.89 | $92.89 | 225,624 |
| 2025-07-24 | $91.78 | $92.53 | $91.25 | $92.32 | $92.32 | 353,277 |
| 2025-07-23 | $91.84 | $92.40 | $90.55 | $92.35 | $92.35 | 592,547 |
| 2025-07-22 | $90.17 | $91.40 | $89.81 | $91.22 | $91.22 | 363,455 |
| 2025-07-21 | $91.17 | $91.87 | $90.27 | $90.32 | $90.32 | 172,543 |
| 2025-07-18 | $92.23 | $93.06 | $90.22 | $90.86 | $90.86 | 176,760 |
| 2025-07-17 | $90.15 | $92.02 | $89.57 | $91.56 | $91.56 | 189,878 |
| 2025-07-16 | $89.55 | $91.35 | $88.63 | $90.01 | $90.01 | 224,075 |
| 2025-07-15 | $91.36 | $91.64 | $89.49 | $89.51 | $89.51 | 178,618 |
| 2025-07-14 | $91.25 | $91.76 | $90.51 | $90.89 | $90.89 | 138,547 |
| 2025-07-11 | $92.30 | $92.96 | $91.10 | $91.60 | $91.60 | 139,704 |
| 2025-07-10 | $92.72 | $94.18 | $92.37 | $93.08 | $93.08 | 211,628 |
| 2025-07-09 | $92.27 | $92.89 | $91.01 | $92.60 | $92.60 | 150,765 |
| 2025-07-08 | $91.03 | $92.81 | $91.01 | $91.98 | $91.98 | 171,103 |
| 2025-07-07 | $92.53 | $93.46 | $91.01 | $91.33 | $91.33 | 170,567 |
| 2025-07-03 | $93.41 | $93.41 | $92.50 | $92.99 | $92.99 | 104,855 |
| 2025-07-02 | $91.99 | $93.00 | $91.11 | $92.95 | $92.95 | 188,740 |
| 2025-07-01 | $89.20 | $92.96 | $88.84 | $91.78 | $91.78 | 196,191 |
| 2025-06-30 | $90.92 | $90.92 | $89.40 | $89.74 | $89.74 | 223,875 |
| 2025-06-27 | $92.14 | $92.65 | $90.08 | $90.31 | $90.31 | 1,367,215 |
| 2025-06-26 | $89.22 | $91.86 | $89.02 | $91.77 | $91.77 | 374,290 |
| 2025-06-25 | $89.37 | $89.58 | $88.25 | $88.65 | $88.65 | 889,662 |
| 2025-06-24 | $87.94 | $89.77 | $87.58 | $89.45 | $89.45 | 430,710 |
| 2025-06-23 | $84.93 | $87.22 | $84.93 | $87.22 | $87.22 | 215,303 |
| 2025-06-20 | $86.35 | $86.35 | $84.82 | $84.95 | $84.95 | 516,705 |
| 2025-06-18 | $85.50 | $86.56 | $85.50 | $85.73 | $85.73 | 221,344 |
| 2025-06-17 | $85.77 | $86.72 | $85.73 | $85.85 | $85.85 | 197,198 |
| 2025-06-16 | $85.88 | $87.09 | $85.50 | $86.57 | $86.57 | 232,168 |
| 2025-06-13 | $85.24 | $85.92 | $84.31 | $84.61 | $84.61 | 275,029 |
| 2025-06-12 | $86.29 | $86.70 | $85.78 | $86.32 | $86.32 | 172,182 |
| 2025-06-11 | $87.89 | $88.38 | $86.44 | $86.90 | $86.90 | 268,418 |
| 2025-06-10 | $87.17 | $87.76 | $86.28 | $87.25 | $87.25 | 229,106 |
| 2025-06-09 | $87.29 | $87.57 | $86.33 | $86.83 | $86.83 | 237,084 |
| 2025-06-06 | $86.79 | $87.07 | $85.87 | $86.54 | $86.54 | 220,602 |
| 2025-06-05 | $86.28 | $86.33 | $85.54 | $85.69 | $85.69 | 259,485 |
| 2025-06-04 | $86.56 | $86.83 | $85.97 | $86.15 | $86.15 | 218,175 |
| 2025-06-03 | $85.64 | $86.76 | $85.14 | $86.71 | $86.71 | 172,561 |
| 2025-06-02 | $86.14 | $86.46 | $84.82 | $85.64 | $85.64 | 324,011 |
| 2025-05-30 | $86.28 | $86.99 | $85.89 | $86.39 | $86.39 | 267,034 |
| 2025-05-29 | $86.49 | $87.03 | $85.67 | $86.60 | $86.60 | 170,267 |
| 2025-05-28 | $87.06 | $87.13 | $85.56 | $85.81 | $85.81 | 259,745 |
| 2025-05-27 | $85.67 | $87.44 | $85.28 | $87.29 | $87.29 | 235,726 |
| 2025-05-23 | $84.82 | $85.64 | $83.42 | $84.72 | $84.72 | 181,834 |
| 2025-05-22 | $86.60 | $87.32 | $86.22 | $86.35 | $86.35 | 202,526 |
| 2025-05-21 | $87.84 | $88.28 | $87.03 | $87.17 | $87.17 | 221,233 |
| 2025-05-20 | $89.30 | $89.33 | $88.51 | $88.74 | $88.74 | 145,662 |
| 2025-05-19 | $88.74 | $89.50 | $88.01 | $89.35 | $89.35 | 194,471 |
| 2025-05-16 | $88.58 | $90.20 | $87.41 | $89.96 | $89.96 | 320,731 |
| 2025-05-15 | $88.02 | $89.82 | $87.32 | $88.52 | $88.52 | 318,487 |
| 2025-05-14 | $89.14 | $89.21 | $87.91 | $87.95 | $87.95 | 265,592 |
| 2025-05-13 | $90.39 | $90.39 | $89.53 | $89.68 | $89.68 | 301,633 |
| 2025-05-12 | $91.07 | $91.07 | $89.01 | $89.69 | $89.69 | 354,915 |
| 2025-05-09 | $87.66 | $88.38 | $86.45 | $86.92 | $86.92 | 163,456 |
| 2025-05-08 | $86.36 | $88.67 | $86.36 | $87.67 | $87.67 | 169,785 |
| 2025-05-07 | $87.73 | $87.88 | $85.53 | $86.08 | $85.82 | 254,560 |
| 2025-05-06 | $86.62 | $87.22 | $86.01 | $86.57 | $86.31 | 207,381 |
| 2025-05-05 | $87.40 | $88.93 | $87.40 | $87.68 | $87.42 | 233,715 |
| 2025-05-02 | $86.57 | $88.46 | $86.57 | $88.35 | $88.35 | 208,980 |
| 2025-05-01 | $84.63 | $85.97 | $84.25 | $85.35 | $85.35 | 337,397 |
| 2025-04-30 | $84.66 | $85.44 | $82.28 | $84.96 | $84.96 | 454,509 |
| 2025-04-29 | $81.00 | $86.18 | $78.87 | $84.78 | $84.78 | 636,032 |
| 2025-04-28 | $89.11 | $89.92 | $88.01 | $88.65 | $88.65 | 199,058 |
| 2025-04-25 | $88.75 | $89.32 | $88.29 | $89.17 | $89.17 | 132,714 |
| 2025-04-24 | $88.47 | $89.56 | $87.68 | $89.36 | $89.36 | 187,490 |
| 2025-04-23 | $88.98 | $90.66 | $87.42 | $87.89 | $87.89 | 321,798 |
| 2025-04-22 | $85.71 | $87.58 | $84.78 | $86.85 | $86.85 | 574,774 |
| 2025-04-21 | $85.81 | $85.90 | $83.63 | $84.56 | $84.56 | 211,725 |
| 2025-04-17 | $87.01 | $87.52 | $86.28 | $86.61 | $86.61 | 257,427 |
| 2025-04-16 | $88.87 | $89.47 | $86.32 | $87.19 | $87.19 | 279,456 |
| 2025-04-15 | $89.23 | $90.84 | $88.77 | $88.91 | $88.91 | 221,467 |
| 2025-04-14 | $90.54 | $90.70 | $88.01 | $89.13 | $89.13 | 226,516 |
| 2025-04-11 | $88.83 | $90.35 | $87.27 | $89.38 | $89.38 | 230,529 |
| 2025-04-10 | $88.16 | $89.38 | $86.11 | $88.56 | $88.56 | 572,395 |
| 2025-04-09 | $83.13 | $92.02 | $82.69 | $90.92 | $90.92 | 431,737 |
| 2025-04-08 | $87.81 | $89.32 | $83.24 | $84.21 | $84.21 | 309,583 |
| 2025-04-07 | $85.30 | $89.86 | $83.31 | $85.51 | $85.51 | 453,424 |
| 2025-04-04 | $88.02 | $89.36 | $85.56 | $87.44 | $87.44 | 543,912 |
| 2025-04-03 | $92.34 | $94.06 | $90.73 | $91.87 | $91.87 | 489,363 |
| 2025-04-02 | $93.93 | $96.09 | $93.93 | $95.87 | $95.87 | 168,824 |
| 2025-04-01 | $93.67 | $95.88 | $93.43 | $95.11 | $95.11 | 207,532 |
| 2025-03-31 | $93.93 | $94.50 | $92.82 | $93.88 | $93.88 | 284,592 |
| 2025-03-28 | $97.03 | $98.59 | $94.18 | $94.60 | $94.60 | 211,901 |
| 2025-03-27 | $98.09 | $98.34 | $96.78 | $97.20 | $97.20 | 178,057 |
| 2025-03-26 | $98.13 | $99.50 | $97.69 | $97.97 | $97.97 | 179,018 |
| 2025-03-25 | $97.80 | $98.51 | $97.08 | $97.83 | $97.83 | 212,871 |
| 2025-03-24 | $97.16 | $98.89 | $95.75 | $97.91 | $97.91 | 267,000 |
| 2025-03-21 | $96.83 | $97.26 | $94.97 | $95.56 | $95.56 | 1,769,216 |
| 2025-03-20 | $98.84 | $99.76 | $97.88 | $98.01 | $98.01 | 260,963 |
| 2025-03-19 | $99.07 | $100.85 | $98.43 | $99.57 | $99.57 | 221,007 |
| 2025-03-18 | $99.35 | $100.65 | $98.55 | $99.14 | $99.14 | 281,301 |
| 2025-03-17 | $100.28 | $102.47 | $100.07 | $100.28 | $100.28 | 356,469 |
| 2025-03-14 | $99.21 | $100.25 | $98.74 | $100.08 | $100.08 | 142,052 |
| 2025-03-13 | $99.73 | $100.78 | $97.78 | $98.23 | $98.23 | 182,265 |
| 2025-03-12 | $101.04 | $101.67 | $99.01 | $99.70 | $99.70 | 232,216 |
| 2025-03-11 | $100.52 | $101.23 | $98.26 | $100.78 | $100.78 | 262,884 |
| 2025-03-10 | $102.32 | $103.34 | $98.50 | $100.50 | $100.50 | 278,387 |
| 2025-03-07 | $100.92 | $102.76 | $100.29 | $102.75 | $102.75 | 248,746 |
| 2025-03-06 | $100.00 | $101.50 | $99.98 | $101.00 | $101.00 | 161,962 |
| 2025-03-05 | $98.78 | $101.16 | $98.78 | $100.95 | $100.95 | 216,774 |
| 2025-03-04 | $100.23 | $100.73 | $98.23 | $98.68 | $98.68 | 250,134 |
| 2025-03-03 | $102.27 | $103.08 | $100.70 | $100.87 | $100.87 | 209,768 |
| 2025-02-28 | $101.39 | $102.24 | $100.96 | $102.15 | $102.15 | 304,184 |
| 2025-02-27 | $102.25 | $102.36 | $101.01 | $101.23 | $101.23 | 203,578 |
| 2025-02-26 | $103.35 | $105.00 | $102.21 | $102.35 | $102.35 | 244,120 |
| 2025-02-25 | $103.42 | $104.79 | $102.79 | $103.98 | $103.98 | 241,706 |
| 2025-02-24 | $104.99 | $105.98 | $103.70 | $103.81 | $103.81 | 262,420 |
| 2025-02-21 | $106.88 | $106.88 | $103.71 | $104.24 | $104.24 | 233,612 |
| 2025-02-20 | $105.39 | $106.63 | $104.03 | $106.00 | $106.00 | 357,221 |
| 2025-02-19 | $104.55 | $107.04 | $104.55 | $106.03 | $106.03 | 312,287 |
| 2025-02-18 | $104.22 | $108.08 | $102.54 | $106.01 | $106.01 | 372,979 |
| 2025-02-14 | $102.00 | $102.00 | $99.35 | $99.98 | $99.98 | 311,372 |
| 2025-02-13 | $100.66 | $101.18 | $100.25 | $100.86 | $100.86 | 137,673 |
| 2025-02-12 | $100.24 | $100.55 | $99.74 | $99.84 | $99.84 | 114,211 |
| 2025-02-11 | $100.56 | $101.54 | $100.28 | $101.50 | $101.50 | 174,589 |
| 2025-02-10 | $100.46 | $101.60 | $99.74 | $101.46 | $101.46 | 171,338 |
| 2025-02-07 | $100.69 | $100.89 | $99.02 | $100.09 | $100.09 | 197,094 |
| 2025-02-06 | $100.94 | $101.28 | $99.79 | $100.69 | $100.69 | 178,723 |
| 2025-02-05 | $99.83 | $101.13 | $99.46 | $100.81 | $100.55 | 113,814 |
| 2025-02-04 | $98.86 | $100.03 | $98.86 | $99.78 | $99.52 | 144,249 |
| 2025-02-03 | $100.90 | $101.33 | $97.13 | $99.24 | $98.98 | 186,382 |
| 2025-01-31 | $99.23 | $100.70 | $98.57 | $99.99 | $99.73 | 249,368 |
| 2025-01-30 | $99.33 | $100.44 | $98.85 | $99.35 | $99.09 | 244,770 |
| 2025-01-29 | $98.55 | $99.99 | $98.11 | $98.55 | $98.29 | 251,929 |
| 2025-01-28 | $99.15 | $100.09 | $99.08 | $99.20 | $98.94 | 185,339 |
| 2025-01-27 | $98.77 | $100.43 | $98.47 | $99.73 | $99.47 | 317,619 |
| 2025-01-24 | $98.54 | $99.15 | $97.97 | $98.57 | $98.57 | 203,236 |
| 2025-01-23 | $99.54 | $100.25 | $98.47 | $99.03 | $99.03 | 142,746 |
| 2025-01-22 | $100.21 | $100.92 | $99.71 | $99.85 | $99.85 | 134,849 |
| 2025-01-21 | $99.83 | $101.24 | $99.34 | $100.87 | $100.87 | 193,767 |
| 2025-01-17 | $99.22 | $99.77 | $98.73 | $98.89 | $98.89 | 171,573 |
| 2025-01-16 | $97.20 | $98.92 | $97.00 | $98.14 | $98.14 | 225,649 |
| 2025-01-15 | $99.46 | $99.46 | $97.75 | $97.76 | $97.76 | 146,637 |
| 2025-01-14 | $96.00 | $97.62 | $95.96 | $97.38 | $97.38 | 171,588 |
| 2025-01-13 | $92.23 | $96.19 | $92.20 | $95.76 | $95.76 | 177,537 |
| 2025-01-10 | $93.43 | $94.12 | $92.88 | $93.38 | $93.38 | 194,201 |
| 2025-01-08 | $94.20 | $95.14 | $93.09 | $95.00 | $95.00 | 123,689 |
| 2025-01-07 | $96.59 | $97.55 | $93.92 | $94.90 | $94.90 | 163,960 |
| 2025-01-06 | $96.46 | $97.56 | $95.97 | $96.42 | $96.42 | 146,241 |
| 2025-01-03 | $95.89 | $97.72 | $95.04 | $96.40 | $96.40 | 132,797 |
| 2025-01-02 | $98.12 | $98.12 | $95.62 | $95.88 | $95.88 | 118,577 |
| 2024-12-31 | $98.07 | $98.69 | $97.24 | $97.45 | $97.45 | 95,410 |
| 2024-12-30 | $97.43 | $98.16 | $96.12 | $97.28 | $97.28 | 214,922 |
| 2024-12-27 | $98.59 | $99.08 | $97.26 | $97.95 | $97.95 | 106,422 |
| 2024-12-26 | $98.75 | $99.40 | $98.05 | $99.05 | $99.05 | 94,511 |
| 2024-12-24 | $97.88 | $98.90 | $97.42 | $98.90 | $98.90 | 36,783 |
| 2024-12-23 | $98.23 | $98.75 | $97.07 | $97.85 | $97.85 | 113,686 |
| 2024-12-20 | $97.55 | $99.92 | $97.30 | $98.37 | $98.37 | 738,662 |
| 2024-12-19 | $99.79 | $101.11 | $98.59 | $98.72 | $98.72 | 167,586 |
| 2024-12-18 | $104.31 | $104.31 | $99.10 | $99.31 | $99.31 | 221,053 |
| 2024-12-17 | $104.38 | $104.88 | $103.71 | $103.99 | $103.99 | 144,479 |
| 2024-12-16 | $104.69 | $105.83 | $104.51 | $105.09 | $105.09 | 222,243 |
| 2024-12-13 | $105.32 | $105.68 | $103.91 | $105.11 | $105.11 | 159,009 |
| 2024-12-12 | $107.04 | $107.04 | $105.73 | $105.93 | $105.93 | 94,185 |
| 2024-12-11 | $108.84 | $109.97 | $107.22 | $107.36 | $107.36 | 259,361 |
| 2024-12-10 | $107.66 | $108.37 | $105.66 | $107.79 | $107.79 | 126,193 |
| 2024-12-09 | $106.67 | $108.00 | $106.67 | $107.43 | $107.43 | 87,717 |
| 2024-12-06 | $107.46 | $109.34 | $106.20 | $106.57 | $106.57 | 89,720 |
| 2024-12-05 | $107.69 | $108.30 | $106.61 | $106.97 | $106.97 | 96,918 |
| 2024-12-04 | $107.40 | $108.74 | $107.37 | $107.89 | $107.89 | 166,415 |
| 2024-12-03 | $108.67 | $110.42 | $106.62 | $107.60 | $107.60 | 170,939 |
| 2024-12-02 | $108.33 | $109.89 | $106.82 | $108.36 | $108.36 | 194,314 |
| 2024-11-29 | $107.47 | $108.80 | $107.03 | $108.30 | $108.30 | 197,174 |
| 2024-11-27 | $108.26 | $110.25 | $106.69 | $107.17 | $107.17 | 136,755 |
| 2024-11-26 | $109.70 | $110.58 | $107.83 | $108.04 | $108.04 | 154,384 |
| 2024-11-25 | $109.95 | $111.94 | $109.95 | $110.40 | $110.40 | 307,083 |
| 2024-11-22 | $107.37 | $109.17 | $106.90 | $109.06 | $109.06 | 135,046 |
| 2024-11-21 | $104.95 | $106.84 | $104.89 | $106.64 | $106.64 | 122,964 |
| 2024-11-20 | $105.02 | $105.33 | $103.44 | $104.83 | $104.83 | 149,858 |
| 2024-11-19 | $104.76 | $105.86 | $104.76 | $105.34 | $105.34 | 137,069 |
| 2024-11-18 | $106.20 | $108.75 | $105.47 | $106.12 | $106.12 | 92,676 |
| 2024-11-15 | $107.11 | $107.23 | $105.59 | $106.09 | $106.09 | 105,242 |
| 2024-11-14 | $109.33 | $109.88 | $106.28 | $106.70 | $106.70 | 114,239 |
| 2024-11-13 | $109.26 | $110.11 | $108.61 | $109.16 | $109.16 | 152,376 |
| 2024-11-12 | $109.71 | $110.47 | $108.45 | $108.81 | $108.81 | 307,072 |
| 2024-11-11 | $109.04 | $110.36 | $108.59 | $110.17 | $110.17 | 134,053 |
| 2024-11-08 | $108.62 | $108.80 | $107.19 | $107.80 | $107.80 | 227,645 |
| 2024-11-07 | $109.75 | $109.75 | $107.32 | $108.42 | $108.42 | 324,062 |
| 2024-11-06 | $107.88 | $110.97 | $104.47 | $110.03 | $109.78 | 413,075 |
| 2024-11-05 | $98.59 | $101.11 | $98.59 | $100.80 | $100.57 | 211,098 |
| 2024-11-04 | $97.60 | $99.82 | $97.60 | $98.93 | $98.70 | 260,083 |
| 2024-11-01 | $96.08 | $97.63 | $95.99 | $97.50 | $97.28 | 197,827 |
| 2024-10-31 | $95.85 | $97.29 | $95.57 | $95.71 | $95.49 | 250,094 |
| 2024-10-30 | $96.11 | $97.99 | $96.04 | $96.50 | $96.28 | 175,646 |
| 2024-10-29 | $93.81 | $98.51 | $91.67 | $96.09 | $95.87 | 267,029 |
| 2024-10-28 | $102.77 | $103.99 | $102.54 | $102.55 | $102.31 | 200,449 |
| 2024-10-25 | $102.80 | $102.81 | $101.29 | $101.60 | $101.37 | 88,292 |
| 2024-10-24 | $101.83 | $102.54 | $101.21 | $101.89 | $101.66 | 103,783 |
| 2024-10-23 | $101.86 | $102.52 | $101.23 | $102.03 | $101.80 | 87,573 |
| 2024-10-22 | $103.39 | $103.61 | $102.26 | $102.40 | $102.16 | 92,801 |
| 2024-10-21 | $104.71 | $104.75 | $103.40 | $103.75 | $103.51 | 399,440 |
| 2024-10-18 | $105.91 | $105.91 | $104.39 | $104.53 | $104.29 | 165,588 |
| 2024-10-17 | $106.21 | $106.34 | $104.91 | $105.55 | $105.31 | 86,314 |
| 2024-10-16 | $106.06 | $106.74 | $105.49 | $105.72 | $105.48 | 109,766 |
| 2024-10-15 | $106.23 | $106.83 | $104.88 | $105.18 | $104.94 | 123,784 |
| 2024-10-14 | $105.09 | $106.58 | $104.82 | $106.40 | $106.16 | 74,028 |
| 2024-10-11 | $103.76 | $105.50 | $103.19 | $105.31 | $105.07 | 108,359 |
| 2024-10-10 | $103.82 | $103.99 | $102.84 | $103.81 | $103.57 | 137,393 |
| 2024-10-09 | $104.06 | $105.25 | $103.82 | $104.94 | $104.70 | 97,399 |
| 2024-10-08 | $104.78 | $105.33 | $103.72 | $103.92 | $103.68 | 74,721 |
| 2024-10-07 | $103.07 | $104.76 | $102.70 | $104.57 | $104.33 | 109,372 |
| 2024-10-04 | $104.54 | $105.03 | $102.77 | $103.74 | $103.74 | 185,210 |
| 2024-10-03 | $102.95 | $103.42 | $102.33 | $103.09 | $103.09 | 92,261 |
| 2024-10-02 | $103.26 | $104.32 | $102.85 | $103.72 | $103.72 | 113,852 |
| 2024-10-01 | $104.59 | $105.12 | $102.87 | $103.89 | $103.89 | 120,231 |
| 2024-09-30 | $104.46 | $105.32 | $103.48 | $104.82 | $104.82 | 195,444 |
| 2024-09-27 | $106.50 | $107.10 | $104.76 | $105.02 | $105.02 | 126,106 |
| 2024-09-26 | $104.20 | $105.74 | $104.07 | $105.49 | $105.49 | 179,712 |
| 2024-09-25 | $102.96 | $103.36 | $102.30 | $103.07 | $103.07 | 185,421 |
| 2024-09-24 | $102.93 | $103.27 | $101.58 | $102.61 | $102.61 | 111,166 |
| 2024-09-23 | $102.72 | $103.70 | $102.43 | $102.51 | $102.51 | 122,936 |
| 2024-09-20 | $103.46 | $103.46 | $101.81 | $102.29 | $102.29 | 839,333 |
| 2024-09-19 | $103.34 | $103.98 | $102.49 | $103.90 | $103.90 | 167,568 |
| 2024-09-18 | $100.39 | $104.06 | $100.39 | $101.40 | $101.40 | 311,776 |
| 2024-09-17 | $99.14 | $100.62 | $98.56 | $100.12 | $100.12 | 190,623 |
| 2024-09-16 | $97.73 | $98.55 | $97.22 | $98.47 | $98.47 | 154,035 |
| 2024-09-13 | $96.26 | $97.70 | $96.16 | $97.16 | $97.16 | 157,611 |
| 2024-09-12 | $95.80 | $96.07 | $94.53 | $95.76 | $95.76 | 241,225 |
| 2024-09-11 | $95.05 | $95.27 | $93.01 | $95.22 | $95.22 | 296,943 |
| 2024-09-10 | $95.83 | $96.55 | $94.85 | $95.72 | $95.72 | 192,007 |
| 2024-09-09 | $95.29 | $95.79 | $94.57 | $95.59 | $95.59 | 313,846 |
| 2024-09-06 | $97.16 | $97.82 | $95.22 | $95.53 | $95.53 | 179,497 |
| 2024-09-05 | $98.05 | $98.40 | $96.55 | $97.00 | $97.00 | 169,474 |
| 2024-09-04 | $99.34 | $99.54 | $97.94 | $98.35 | $98.35 | 128,414 |
| 2024-09-03 | $102.61 | $103.65 | $99.34 | $99.71 | $99.71 | 156,207 |
| 2024-08-30 | $102.96 | $104.02 | $102.19 | $103.86 | $103.86 | 102,987 |
| 2024-08-29 | $103.36 | $103.62 | $102.33 | $102.90 | $102.90 | 129,260 |
| 2024-08-28 | $102.31 | $103.71 | $101.95 | $102.25 | $102.25 | 112,991 |
| 2024-08-27 | $102.45 | $102.45 | $101.30 | $102.28 | $102.28 | 80,833 |
| 2024-08-26 | $103.57 | $104.23 | $102.58 | $102.71 | $102.71 | 82,707 |
| 2024-08-23 | $100.97 | $103.67 | $100.65 | $102.74 | $102.74 | 131,270 |
| 2024-08-22 | $100.74 | $101.28 | $99.94 | $100.21 | $100.21 | 64,262 |
| 2024-08-21 | $100.13 | $101.11 | $98.69 | $100.87 | $100.87 | 81,749 |
| 2024-08-20 | $100.26 | $100.26 | $98.74 | $99.37 | $99.37 | 69,902 |
| 2024-08-19 | $99.80 | $100.24 | $99.20 | $100.08 | $100.08 | 75,037 |
| 2024-08-16 | $99.49 | $100.72 | $98.83 | $99.56 | $99.56 | 123,913 |
| 2024-08-15 | $100.05 | $100.77 | $99.10 | $99.62 | $99.62 | 97,556 |
| 2024-08-14 | $98.80 | $99.74 | $97.17 | $97.84 | $97.84 | 100,935 |
| 2024-08-13 | $97.76 | $99.20 | $96.93 | $98.85 | $98.85 | 100,514 |
| 2024-08-12 | $98.50 | $98.78 | $96.21 | $96.81 | $96.81 | 78,239 |
| 2024-08-09 | $98.05 | $98.88 | $97.19 | $98.65 | $98.65 | 131,203 |
| 2024-08-08 | $97.28 | $98.40 | $96.59 | $98.34 | $98.34 | 149,112 |
| 2024-08-07 | $98.11 | $99.52 | $95.86 | $95.96 | $95.96 | 148,746 |
| 2024-08-06 | $96.52 | $97.96 | $96.16 | $97.16 | $97.16 | 427,736 |
| 2024-08-05 | $95.61 | $97.54 | $94.47 | $96.50 | $96.50 | 171,675 |
| 2024-08-02 | $99.55 | $100.45 | $99.10 | $99.83 | $99.83 | 258,175 |
| 2024-08-01 | $105.66 | $106.17 | $101.17 | $102.33 | $102.33 | 189,834 |
| 2024-07-31 | $106.50 | $108.39 | $104.58 | $106.62 | $106.36 | 371,537 |
| 2024-07-30 | $105.42 | $106.57 | $104.50 | $105.93 | $105.67 | 154,687 |
| 2024-07-29 | $106.23 | $106.79 | $103.72 | $104.64 | $104.38 | 158,599 |
| 2024-07-26 | $104.57 | $106.65 | $104.57 | $106.22 | $106.22 | 172,822 |
| 2024-07-25 | $101.78 | $105.40 | $101.65 | $103.75 | $103.75 | 316,001 |
| 2024-07-24 | $99.47 | $102.50 | $98.83 | $101.08 | $101.08 | 230,044 |
| 2024-07-23 | $100.26 | $101.56 | $97.17 | $99.82 | $99.82 | 309,577 |
| 2024-07-22 | $102.91 | $104.51 | $101.92 | $104.29 | $104.29 | 181,725 |
| 2024-07-19 | $103.81 | $104.23 | $102.27 | $102.51 | $102.51 | 172,134 |
| 2024-07-18 | $103.42 | $106.05 | $103.42 | $103.62 | $103.62 | 118,466 |
| 2024-07-17 | $103.69 | $106.33 | $103.69 | $104.34 | $104.34 | 189,636 |
| 2024-07-16 | $102.05 | $104.84 | $102.05 | $104.61 | $104.61 | 194,511 |
| 2024-07-15 | $99.85 | $102.70 | $98.90 | $100.96 | $100.96 | 193,361 |
| 2024-07-12 | $99.42 | $99.82 | $98.41 | $98.86 | $98.86 | 144,115 |
| 2024-07-11 | $97.83 | $99.15 | $96.98 | $98.15 | $98.15 | 164,428 |
| 2024-07-10 | $93.94 | $96.08 | $93.94 | $95.88 | $95.88 | 113,295 |
| 2024-07-09 | $94.48 | $95.02 | $93.36 | $93.65 | $93.65 | 220,962 |
| 2024-07-08 | $95.63 | $96.16 | $94.72 | $94.83 | $94.83 | 138,051 |
| 2024-07-05 | $94.87 | $95.49 | $94.08 | $94.94 | $94.94 | 131,431 |
| 2024-07-03 | $95.50 | $96.12 | $95.10 | $95.29 | $95.29 | 68,903 |
| 2024-07-02 | $94.29 | $95.56 | $94.29 | $95.01 | $95.01 | 121,631 |
| 2024-07-01 | $96.65 | $96.65 | $93.75 | $93.97 | $93.97 | 189,910 |
| 2024-06-28 | $97.17 | $97.81 | $95.25 | $96.32 | $96.32 | 450,422 |
| 2024-06-27 | $96.27 | $96.71 | $95.92 | $96.33 | $96.33 | 101,847 |
| 2024-06-26 | $95.79 | $96.67 | $95.47 | $95.77 | $95.77 | 148,338 |
| 2024-06-25 | $97.38 | $97.38 | $95.86 | $96.24 | $96.24 | 157,999 |
| 2024-06-24 | $97.20 | $98.79 | $97.17 | $97.71 | $97.71 | 103,742 |
| 2024-06-21 | $97.68 | $97.68 | $96.38 | $97.34 | $97.34 | 452,258 |
| 2024-06-20 | $96.89 | $98.19 | $96.89 | $97.22 | $97.22 | 87,906 |
| 2024-06-18 | $96.57 | $97.84 | $96.54 | $97.02 | $97.02 | 115,095 |
| 2024-06-17 | $95.84 | $97.14 | $95.47 | $96.72 | $96.72 | 115,645 |
| 2024-06-14 | $96.09 | $97.01 | $94.90 | $96.10 | $96.10 | 214,256 |
| 2024-06-13 | $97.69 | $97.69 | $96.24 | $97.35 | $97.35 | 121,227 |
| 2024-06-12 | $97.71 | $99.08 | $97.69 | $98.18 | $98.18 | 116,472 |
| 2024-06-11 | $95.69 | $95.93 | $94.19 | $95.73 | $95.73 | 142,006 |
| 2024-06-10 | $95.40 | $96.05 | $94.58 | $95.94 | $95.94 | 158,989 |
| 2024-06-07 | $96.74 | $97.18 | $96.19 | $96.40 | $96.40 | 121,348 |
| 2024-06-06 | $98.67 | $98.85 | $96.78 | $97.11 | $97.11 | 208,613 |
| 2024-06-05 | $97.59 | $99.45 | $97.57 | $99.06 | $99.06 | 163,510 |
| 2024-06-04 | $98.12 | $98.82 | $97.46 | $97.52 | $97.52 | 182,847 |
| 2024-06-03 | $100.39 | $100.39 | $97.60 | $97.87 | $97.87 | 102,252 |
| 2024-05-31 | $98.13 | $99.68 | $98.13 | $99.48 | $99.48 | 171,199 |
| 2024-05-30 | $96.94 | $97.76 | $96.60 | $97.64 | $97.64 | 125,537 |
| 2024-05-29 | $96.97 | $97.07 | $96.09 | $96.21 | $96.21 | 127,275 |
| 2024-05-28 | $98.45 | $99.11 | $97.79 | $98.03 | $98.03 | 231,011 |
| 2024-05-24 | $98.13 | $98.13 | $97.32 | $97.95 | $97.95 | 137,804 |
| 2024-05-23 | $98.94 | $98.94 | $97.15 | $97.54 | $97.54 | 156,363 |
| 2024-05-22 | $98.71 | $99.85 | $98.71 | $99.04 | $99.04 | 105,980 |
| 2024-05-21 | $99.46 | $99.75 | $98.84 | $99.29 | $99.29 | 91,557 |
| 2024-05-20 | $99.75 | $100.55 | $99.49 | $99.56 | $99.56 | 114,102 |
| 2024-05-17 | $100.73 | $100.73 | $99.73 | $99.95 | $99.95 | 95,911 |
| 2024-05-16 | $101.80 | $102.22 | $100.11 | $100.36 | $100.36 | 182,800 |
| 2024-05-15 | $102.05 | $102.29 | $101.28 | $101.67 | $101.67 | 202,300 |
| 2024-05-14 | $102.65 | $102.65 | $101.11 | $101.70 | $101.70 | 174,986 |
| 2024-05-13 | $102.99 | $103.57 | $101.90 | $101.92 | $101.92 | 173,850 |
| 2024-05-10 | $102.08 | $102.61 | $101.74 | $102.27 | $102.27 | 179,451 |
| 2024-05-09 | $101.61 | $102.49 | $101.41 | $102.07 | $102.07 | 175,125 |
| 2024-05-08 | $100.29 | $101.45 | $100.29 | $101.24 | $101.24 | 120,813 |
| 2024-05-07 | $99.76 | $101.24 | $99.76 | $100.78 | $100.78 | 315,102 |
| 2024-05-06 | $99.13 | $100.20 | $99.13 | $99.94 | $99.94 | 133,081 |
| 2024-05-03 | $100.05 | $100.05 | $98.25 | $98.90 | $98.90 | 185,658 |
| 2024-05-02 | $98.50 | $99.07 | $97.54 | $98.72 | $98.72 | 189,895 |
| 2024-05-01 | $95.77 | $98.97 | $95.77 | $97.60 | $97.60 | 306,311 |
| 2024-04-30 | $99.21 | $102.10 | $95.78 | $96.27 | $96.02 | 429,161 |
| 2024-04-29 | $102.79 | $103.85 | $102.69 | $103.24 | $102.98 | 259,999 |
| 2024-04-26 | $102.39 | $103.18 | $102.23 | $102.77 | $102.51 | 163,015 |
| 2024-04-25 | $102.00 | $103.07 | $100.88 | $102.54 | $102.28 | 216,540 |
| 2024-04-24 | $103.53 | $104.29 | $102.80 | $102.85 | $102.59 | 320,714 |
| 2024-04-23 | $102.31 | $104.20 | $102.31 | $103.62 | $103.36 | 166,597 |
| 2024-04-22 | $101.58 | $102.75 | $100.74 | $102.05 | $101.79 | 370,014 |
| 2024-04-19 | $100.02 | $101.69 | $100.02 | $101.44 | $101.18 | 261,748 |
| 2024-04-18 | $100.26 | $102.17 | $99.85 | $100.51 | $100.25 | 213,987 |
| 2024-04-17 | $101.23 | $101.50 | $100.04 | $100.19 | $99.93 | 186,131 |
| 2024-04-16 | $99.99 | $101.32 | $99.44 | $100.96 | $100.70 | 145,422 |
| 2024-04-15 | $101.01 | $101.64 | $100.01 | $100.39 | $100.39 | 162,989 |
| 2024-04-12 | $100.76 | $101.02 | $99.85 | $100.45 | $100.45 | 121,107 |
| 2024-04-11 | $101.08 | $101.73 | $100.16 | $101.42 | $101.42 | 123,177 |
| 2024-04-10 | $101.29 | $102.14 | $100.51 | $101.08 | $101.08 | 156,900 |
| 2024-04-09 | $103.04 | $103.99 | $102.03 | $103.59 | $103.59 | 186,073 |
| 2024-04-08 | $103.82 | $103.82 | $102.91 | $102.92 | $102.92 | 79,084 |
| 2024-04-05 | $102.36 | $103.64 | $102.36 | $103.02 | $103.02 | 96,155 |
| 2024-04-04 | $104.23 | $104.75 | $102.18 | $102.48 | $102.48 | 156,104 |
| 2024-04-03 | $102.98 | $104.79 | $102.71 | $103.80 | $103.80 | 135,971 |
| 2024-04-02 | $104.28 | $104.68 | $102.89 | $103.55 | $103.55 | 204,373 |
| 2024-04-01 | $106.81 | $107.17 | $104.66 | $105.50 | $105.50 | 96,100 |
| 2024-03-28 | $106.99 | $107.89 | $106.43 | $106.81 | $106.81 | 203,816 |
| 2024-03-27 | $105.90 | $107.14 | $105.90 | $106.64 | $106.64 | 152,599 |
| 2024-03-26 | $104.99 | $105.83 | $104.43 | $105.18 | $105.18 | 142,481 |
| 2024-03-25 | $105.52 | $106.84 | $104.15 | $104.28 | $104.28 | 98,452 |
| 2024-03-22 | $105.77 | $105.77 | $104.84 | $105.09 | $105.09 | 125,026 |
| 2024-03-21 | $103.51 | $106.08 | $103.15 | $105.39 | $105.39 | 184,289 |
| 2024-03-20 | $101.63 | $103.51 | $101.63 | $103.09 | $103.09 | 105,026 |
| 2024-03-19 | $101.36 | $102.76 | $101.14 | $102.07 | $102.07 | 108,912 |
| 2024-03-18 | $101.79 | $102.55 | $101.42 | $101.44 | $101.44 | 168,439 |
| 2024-03-15 | $100.27 | $101.86 | $100.27 | $101.85 | $101.85 | 378,710 |
| 2024-03-14 | $101.03 | $101.63 | $100.10 | $100.99 | $100.99 | 141,331 |
| 2024-03-13 | $101.05 | $102.35 | $101.05 | $101.31 | $101.31 | 120,394 |
| 2024-03-12 | $100.95 | $101.63 | $100.52 | $101.52 | $101.52 | 79,795 |
| 2024-03-11 | $101.15 | $102.02 | $100.59 | $101.39 | $101.39 | 89,539 |
| 2024-03-08 | $103.43 | $103.90 | $101.81 | $101.82 | $101.82 | 97,972 |
| 2024-03-07 | $102.59 | $103.62 | $102.47 | $102.55 | $102.55 | 101,861 |
| 2024-03-06 | $102.65 | $103.43 | $101.74 | $102.21 | $102.21 | 125,432 |
| 2024-03-05 | $103.66 | $104.64 | $101.37 | $102.15 | $102.15 | 136,832 |
| 2024-03-04 | $104.13 | $105.30 | $103.52 | $104.19 | $104.19 | 139,576 |
| 2024-03-01 | $104.17 | $105.12 | $103.40 | $103.93 | $103.93 | 231,206 |
| 2024-02-29 | $101.51 | $104.45 | $100.86 | $103.96 | $103.96 | 356,877 |
| 2024-02-28 | $99.65 | $101.31 | $99.65 | $101.05 | $101.05 | 122,160 |
| 2024-02-27 | $100.13 | $101.56 | $99.42 | $100.37 | $100.37 | 161,640 |
| 2024-02-26 | $99.73 | $100.50 | $99.52 | $100.03 | $100.03 | 160,023 |
| 2024-02-23 | $99.52 | $100.51 | $98.72 | $100.48 | $100.48 | 138,600 |
| 2024-02-22 | $97.82 | $98.43 | $96.97 | $98.37 | $98.37 | 185,633 |
| 2024-02-21 | $99.30 | $100.06 | $97.84 | $98.07 | $98.07 | 247,418 |
| 2024-02-20 | $99.47 | $99.50 | $98.03 | $99.12 | $99.12 | 790,800 |
| 2024-02-16 | $100.02 | $101.00 | $99.75 | $100.28 | $100.28 | 236,495 |
| 2024-02-15 | $98.90 | $100.32 | $98.62 | $100.28 | $100.28 | 175,966 |
| 2024-02-14 | $96.81 | $98.24 | $96.07 | $98.01 | $98.01 | 195,666 |
| 2024-02-13 | $96.27 | $98.71 | $93.63 | $95.59 | $95.59 | 304,169 |
| 2024-02-12 | $99.54 | $100.96 | $99.40 | $99.99 | $99.99 | 218,262 |
| 2024-02-09 | $97.72 | $99.52 | $97.64 | $99.48 | $99.48 | 121,500 |
| 2024-02-08 | $96.61 | $97.80 | $96.29 | $97.72 | $97.72 | 112,857 |
| 2024-02-07 | $96.26 | $97.45 | $95.81 | $96.61 | $96.61 | 177,502 |
| 2024-02-06 | $94.92 | $96.56 | $94.73 | $96.06 | $96.06 | 348,671 |
| 2024-02-05 | $95.56 | $95.56 | $94.54 | $94.92 | $94.92 | 119,092 |
| 2024-02-02 | $95.41 | $96.97 | $95.41 | $96.51 | $96.51 | 103,817 |
| 2024-02-01 | $95.18 | $96.60 | $95.07 | $96.48 | $96.48 | 182,718 |
| 2024-01-31 | $96.73 | $96.94 | $94.22 | $94.26 | $94.26 | 281,546 |
| 2024-01-30 | $96.17 | $97.53 | $96.17 | $96.98 | $96.72 | 132,848 |
| 2024-01-29 | $95.56 | $96.85 | $95.38 | $96.81 | $96.55 | 112,117 |
| 2024-01-26 | $96.85 | $97.05 | $95.78 | $95.86 | $95.86 | 73,242 |
| 2024-01-25 | $96.61 | $96.73 | $95.48 | $96.32 | $96.32 | 245,827 |
| 2024-01-24 | $97.85 | $97.85 | $95.03 | $95.37 | $95.37 | 107,170 |
| 2024-01-23 | $97.56 | $97.56 | $96.03 | $96.87 | $96.87 | 131,923 |
| 2024-01-22 | $95.10 | $97.00 | $95.00 | $96.52 | $96.52 | 208,468 |
| 2024-01-19 | $94.46 | $94.78 | $93.31 | $94.57 | $94.57 | 333,902 |
| 2024-01-18 | $93.28 | $94.19 | $92.98 | $94.09 | $94.09 | 169,498 |
| 2024-01-17 | $92.69 | $93.98 | $92.60 | $92.71 | $92.71 | 191,974 |
| 2024-01-16 | $93.03 | $94.26 | $92.48 | $93.74 | $93.74 | 213,540 |
| 2024-01-12 | $93.90 | $93.98 | $92.98 | $93.52 | $93.52 | 147,637 |
| 2024-01-11 | $92.40 | $93.12 | $91.49 | $92.65 | $92.65 | 115,019 |
| 2024-01-10 | $92.21 | $93.12 | $92.21 | $93.00 | $93.00 | 98,609 |
| 2024-01-09 | $92.25 | $92.62 | $91.45 | $92.42 | $92.42 | 132,734 |
| 2024-01-08 | $92.87 | $93.48 | $92.37 | $93.37 | $93.37 | 85,579 |
| 2024-01-05 | $92.66 | $93.45 | $92.44 | $92.71 | $92.71 | 130,947 |
| 2024-01-04 | $93.39 | $93.93 | $93.02 | $93.45 | $93.45 | 234,193 |
| 2024-01-03 | $95.03 | $95.14 | $93.00 | $93.00 | $93.00 | 129,939 |
| 2024-01-02 | $96.07 | $96.77 | $94.55 | $95.02 | $95.02 | 199,503 |
| 2023-12-29 | $97.45 | $97.97 | $96.41 | $96.65 | $96.65 | 88,592 |
| 2023-12-28 | $97.06 | $97.63 | $96.76 | $97.42 | $97.42 | 104,310 |
| 2023-12-27 | $97.87 | $97.99 | $97.32 | $97.51 | $97.51 | 96,895 |
| 2023-12-26 | $97.23 | $97.77 | $96.55 | $97.58 | $97.58 | 74,957 |
| 2023-12-22 | $96.60 | $97.42 | $96.48 | $96.74 | $96.74 | 82,089 |
| 2023-12-21 | $96.26 | $96.45 | $94.99 | $95.87 | $95.87 | 128,527 |
| 2023-12-20 | $95.99 | $97.49 | $95.25 | $95.42 | $95.42 | 155,755 |
| 2023-12-19 | $95.39 | $96.45 | $95.39 | $96.03 | $96.03 | 144,363 |
| 2023-12-18 | $95.94 | $95.94 | $94.54 | $94.65 | $94.65 | 222,637 |
| 2023-12-15 | $97.25 | $97.25 | $95.42 | $95.93 | $95.93 | 475,612 |
| 2023-12-14 | $95.10 | $97.42 | $94.93 | $96.93 | $96.93 | 223,558 |
| 2023-12-13 | $91.56 | $94.29 | $90.79 | $93.82 | $93.82 | 184,668 |
| 2023-12-12 | $92.66 | $92.66 | $91.53 | $91.75 | $91.75 | 109,340 |
| 2023-12-11 | $92.19 | $92.70 | $91.31 | $92.40 | $92.40 | 118,978 |
| 2023-12-08 | $91.95 | $92.82 | $91.56 | $92.05 | $92.05 | 117,580 |
| 2023-12-07 | $91.46 | $92.25 | $91.03 | $91.95 | $91.95 | 164,568 |
| 2023-12-06 | $90.65 | $92.04 | $89.91 | $91.60 | $91.60 | 134,477 |
| 2023-12-05 | $91.19 | $91.32 | $90.06 | $90.46 | $90.46 | 136,662 |
| 2023-12-04 | $90.13 | $91.66 | $89.89 | $91.16 | $91.16 | 132,335 |
| 2023-12-01 | $89.00 | $90.79 | $88.77 | $90.59 | $90.59 | 193,754 |
| 2023-11-30 | $88.40 | $89.25 | $87.95 | $89.00 | $89.00 | 211,499 |
| 2023-11-29 | $88.39 | $88.85 | $88.13 | $88.35 | $88.35 | 164,239 |
| 2023-11-28 | $88.78 | $88.90 | $87.65 | $87.65 | $87.65 | 101,471 |
| 2023-11-27 | $89.36 | $89.48 | $88.68 | $88.84 | $88.84 | 122,679 |
| 2023-11-24 | $89.24 | $89.98 | $89.24 | $89.75 | $89.75 | 55,770 |
| 2023-11-22 | $89.45 | $90.03 | $88.78 | $89.44 | $89.44 | 72,744 |
| 2023-11-21 | $89.00 | $89.39 | $88.70 | $88.95 | $88.95 | 107,302 |
| 2023-11-20 | $89.93 | $89.93 | $88.86 | $89.31 | $89.31 | 127,190 |
| 2023-11-17 | $89.18 | $89.91 | $88.66 | $89.88 | $89.88 | 222,924 |
| 2023-11-16 | $89.95 | $90.21 | $88.47 | $88.77 | $88.77 | 153,374 |
| 2023-11-15 | $90.53 | $91.33 | $89.68 | $89.78 | $89.78 | 105,289 |
| 2023-11-14 | $89.14 | $90.42 | $89.14 | $90.18 | $90.18 | 221,316 |
| 2023-11-13 | $87.40 | $87.84 | $86.74 | $87.19 | $87.19 | 113,518 |
| 2023-11-10 | $86.95 | $87.57 | $86.40 | $87.40 | $87.40 | 127,965 |
| 2023-11-09 | $86.99 | $87.50 | $86.13 | $86.36 | $86.36 | 114,644 |
| 2023-11-08 | $87.05 | $87.84 | $85.82 | $86.31 | $86.31 | 144,020 |
| 2023-11-07 | $86.96 | $87.98 | $86.61 | $87.07 | $87.07 | 92,719 |
| 2023-11-06 | $87.45 | $87.56 | $86.63 | $87.42 | $87.42 | 131,967 |
| 2023-11-03 | $87.64 | $88.74 | $86.98 | $87.54 | $87.54 | 141,454 |
| 2023-11-02 | $86.06 | $87.17 | $85.47 | $86.44 | $86.44 | 154,509 |
| 2023-11-01 | $86.21 | $86.40 | $84.32 | $85.03 | $85.03 | 160,700 |
| 2023-10-31 | $85.33 | $87.00 | $84.71 | $86.72 | $86.49 | 191,247 |
| 2023-10-30 | $84.42 | $85.47 | $84.20 | $85.38 | $85.15 | 212,196 |
| 2023-10-27 | $85.00 | $85.48 | $83.72 | $84.00 | $84.00 | 174,805 |
| 2023-10-26 | $84.50 | $85.70 | $84.00 | $85.19 | $85.19 | 311,412 |
| 2023-10-25 | $84.25 | $85.75 | $83.95 | $84.16 | $84.16 | 263,971 |
| 2023-10-24 | $82.61 | $85.93 | $82.61 | $85.11 | $85.11 | 271,746 |
| 2023-10-23 | $85.18 | $85.60 | $84.07 | $84.17 | $84.17 | 219,586 |
| 2023-10-20 | $85.58 | $86.16 | $84.65 | $85.17 | $85.17 | 447,403 |
| 2023-10-19 | $85.08 | $86.75 | $84.53 | $85.30 | $85.30 | 257,960 |
| 2023-10-18 | $88.20 | $88.20 | $85.48 | $85.61 | $85.61 | 195,458 |
| 2023-10-17 | $87.82 | $89.73 | $87.61 | $89.00 | $89.00 | 147,426 |
| 2023-10-16 | $87.50 | $88.20 | $86.79 | $88.11 | $88.11 | 162,837 |
| 2023-10-13 | $88.56 | $88.69 | $86.06 | $86.56 | $86.56 | 170,810 |
| 2023-10-12 | $90.26 | $90.26 | $87.82 | $88.33 | $88.33 | 96,594 |
| 2023-10-11 | $89.88 | $90.50 | $88.08 | $90.31 | $90.31 | 78,611 |
| 2023-10-10 | $90.29 | $91.31 | $89.81 | $89.94 | $89.94 | 173,424 |
| 2023-10-09 | $88.85 | $90.31 | $88.42 | $89.98 | $89.98 | 77,608 |
| 2023-10-06 | $88.69 | $89.82 | $88.00 | $89.30 | $89.30 | 143,810 |
| 2023-10-05 | $89.39 | $89.84 | $88.78 | $89.02 | $89.02 | 113,371 |
| 2023-10-04 | $89.75 | $90.31 | $88.15 | $89.24 | $89.24 | 114,821 |
| 2023-10-03 | $89.97 | $90.42 | $89.03 | $89.45 | $89.45 | 84,716 |
| 2023-10-02 | $88.65 | $90.30 | $88.63 | $90.22 | $90.22 | 233,594 |
| 2023-09-29 | $90.69 | $91.05 | $88.70 | $89.23 | $89.23 | 203,461 |
| 2023-09-28 | $89.67 | $91.13 | $89.67 | $90.41 | $90.41 | 184,914 |
| 2023-09-27 | $89.42 | $90.50 | $88.99 | $89.58 | $89.58 | 123,774 |
| 2023-09-26 | $89.99 | $90.41 | $88.64 | $88.65 | $88.65 | 163,256 |
| 2023-09-25 | $89.99 | $90.88 | $89.99 | $90.41 | $90.41 | 89,314 |
| 2023-09-22 | $89.70 | $91.13 | $89.70 | $90.17 | $90.17 | 132,772 |
| 2023-09-21 | $90.55 | $90.80 | $89.63 | $89.63 | $89.63 | 92,105 |
| 2023-09-20 | $92.12 | $93.08 | $90.94 | $91.05 | $91.05 | 85,655 |
| 2023-09-19 | $92.60 | $92.60 | $91.35 | $91.46 | $91.46 | 87,585 |
| 2023-09-18 | $92.45 | $93.17 | $92.25 | $92.47 | $92.47 | 90,714 |
| 2023-09-15 | $92.53 | $92.53 | $91.32 | $92.23 | $92.23 | 385,173 |
| 2023-09-14 | $92.05 | $92.93 | $91.68 | $92.74 | $92.74 | 131,274 |
| 2023-09-13 | $91.47 | $92.03 | $90.70 | $91.36 | $91.36 | 119,860 |
| 2023-09-12 | $92.12 | $92.26 | $91.33 | $91.67 | $91.67 | 106,263 |
| 2023-09-11 | $93.18 | $93.40 | $92.33 | $92.50 | $92.50 | 134,212 |
| 2023-09-08 | $92.75 | $92.87 | $92.33 | $92.64 | $92.64 | 92,824 |
| 2023-09-07 | $93.67 | $94.46 | $91.71 | $92.84 | $92.84 | 132,480 |
| 2023-09-06 | $93.74 | $94.33 | $93.06 | $93.71 | $93.71 | 120,447 |
| 2023-09-05 | $96.46 | $96.46 | $92.31 | $93.55 | $93.55 | 201,454 |
| 2023-09-01 | $97.40 | $98.00 | $97.01 | $97.06 | $97.06 | 82,139 |
| 2023-08-31 | $97.71 | $98.30 | $96.60 | $96.71 | $96.71 | 123,890 |
| 2023-08-30 | $97.62 | $98.48 | $97.62 | $97.73 | $97.73 | 72,458 |
| 2023-08-29 | $96.70 | $97.91 | $96.27 | $97.73 | $97.73 | 68,599 |
| 2023-08-28 | $96.80 | $97.57 | $96.68 | $96.95 | $96.95 | 97,257 |
| 2023-08-25 | $95.37 | $96.64 | $94.80 | $96.11 | $96.11 | 166,176 |
| 2023-08-24 | $95.33 | $96.38 | $94.56 | $94.88 | $94.88 | 119,683 |
| 2023-08-23 | $94.58 | $95.70 | $94.05 | $95.68 | $95.68 | 116,256 |
| 2023-08-22 | $94.59 | $94.93 | $93.95 | $94.17 | $94.17 | 136,422 |
| 2023-08-21 | $93.35 | $95.50 | $93.09 | $94.35 | $94.35 | 150,245 |
| 2023-08-18 | $92.54 | $93.80 | $92.06 | $93.20 | $93.20 | 129,692 |
| 2023-08-17 | $93.81 | $94.00 | $92.66 | $92.66 | $92.66 | 109,872 |
| 2023-08-16 | $94.73 | $95.07 | $93.56 | $93.59 | $93.59 | 86,202 |
| 2023-08-15 | $94.50 | $95.12 | $94.03 | $94.54 | $94.54 | 109,266 |
| 2023-08-14 | $95.74 | $95.74 | $94.39 | $94.62 | $94.62 | 188,562 |
| 2023-08-11 | $96.29 | $96.29 | $95.47 | $95.76 | $95.76 | 163,789 |
| 2023-08-10 | $97.45 | $98.24 | $95.77 | $96.22 | $96.22 | 166,038 |
| 2023-08-09 | $97.49 | $97.66 | $96.54 | $97.13 | $97.13 | 133,709 |
| 2023-08-08 | $97.43 | $97.95 | $95.53 | $97.39 | $97.39 | 113,526 |
| 2023-08-07 | $97.23 | $98.60 | $97.23 | $98.21 | $98.21 | 103,087 |
| 2023-08-04 | $96.62 | $98.07 | $95.64 | $96.78 | $96.78 | 132,979 |
| 2023-08-03 | $97.05 | $97.27 | $95.70 | $96.64 | $96.64 | 103,354 |
| 2023-08-02 | $96.77 | $99.04 | $96.34 | $97.41 | $97.41 | 160,478 |
| 2023-08-01 | $98.83 | $99.70 | $97.55 | $97.62 | $97.40 | 142,574 |
| 2023-07-31 | $97.39 | $99.16 | $97.27 | $98.82 | $98.82 | 526,056 |
| 2023-07-28 | $97.96 | $98.76 | $96.53 | $97.23 | $97.23 | 182,787 |
| 2023-07-27 | $98.87 | $99.79 | $96.15 | $97.27 | $97.27 | 301,335 |
| 2023-07-26 | $101.21 | $102.26 | $98.34 | $98.87 | $98.87 | 174,056 |
| 2023-07-25 | $100.39 | $103.82 | $93.21 | $101.48 | $101.48 | 229,032 |
| 2023-07-24 | $105.84 | $106.88 | $104.88 | $106.41 | $106.41 | 161,889 |
| 2023-07-21 | $106.85 | $107.04 | $105.35 | $105.59 | $105.59 | 370,428 |
| 2023-07-20 | $106.55 | $107.36 | $105.53 | $106.43 | $106.43 | 114,245 |
| 2023-07-19 | $106.51 | $106.76 | $104.96 | $106.15 | $106.15 | 115,152 |
| 2023-07-18 | $105.21 | $106.73 | $105.21 | $106.51 | $106.51 | 124,013 |
| 2023-07-17 | $104.20 | $106.55 | $103.80 | $105.08 | $105.08 | 126,271 |
| 2023-07-14 | $104.64 | $104.95 | $103.52 | $103.84 | $103.84 | 97,618 |
| 2023-07-13 | $105.11 | $105.50 | $104.18 | $105.05 | $105.05 | 113,928 |
| 2023-07-12 | $105.20 | $105.99 | $104.18 | $105.11 | $105.11 | 140,255 |
| 2023-07-11 | $103.20 | $105.00 | $103.01 | $103.62 | $103.62 | 136,778 |
| 2023-07-10 | $100.41 | $103.03 | $100.25 | $102.72 | $102.72 | 135,243 |
| 2023-07-07 | $100.95 | $101.95 | $100.61 | $100.64 | $100.64 | 206,758 |
| 2023-07-06 | $100.49 | $102.55 | $99.66 | $100.76 | $100.76 | 117,854 |
| 2023-07-05 | $102.64 | $102.64 | $100.88 | $101.03 | $101.03 | 138,698 |
| 2023-07-03 | $102.31 | $103.43 | $101.78 | $103.30 | $103.30 | 88,573 |
| 2023-06-30 | $102.48 | $104.05 | $102.17 | $102.90 | $102.90 | 142,744 |
| 2023-06-29 | $100.05 | $102.15 | $100.05 | $101.71 | $101.71 | 89,907 |
| 2023-06-28 | $100.27 | $100.30 | $99.33 | $100.25 | $100.25 | 98,831 |
| 2023-06-27 | $98.29 | $100.82 | $98.21 | $100.11 | $100.11 | 319,199 |
| 2023-06-26 | $97.93 | $99.73 | $97.93 | $98.29 | $98.29 | 127,093 |
| 2023-06-23 | $98.06 | $99.36 | $97.63 | $97.90 | $97.90 | 282,732 |
| 2023-06-22 | $100.55 | $100.55 | $98.89 | $99.50 | $99.50 | 96,363 |
| 2023-06-21 | $99.43 | $101.19 | $98.96 | $100.44 | $100.44 | 104,036 |
| 2023-06-20 | $100.42 | $101.09 | $99.77 | $100.03 | $100.03 | 110,745 |
| 2023-06-16 | $101.97 | $102.01 | $99.65 | $100.53 | $100.53 | 560,432 |
| 2023-06-15 | $98.73 | $101.30 | $96.28 | $100.99 | $100.99 | 133,177 |
| 2023-06-14 | $100.65 | $101.08 | $98.44 | $99.37 | $99.37 | 165,706 |
| 2023-06-13 | $98.67 | $101.12 | $98.54 | $100.65 | $100.65 | 180,556 |
| 2023-06-12 | $99.14 | $99.44 | $97.92 | $98.45 | $98.45 | 157,790 |
| 2023-06-09 | $98.03 | $99.19 | $97.67 | $99.10 | $99.10 | 183,947 |
| 2023-06-08 | $99.03 | $99.55 | $98.02 | $98.12 | $98.12 | 213,597 |
| 2023-06-07 | $96.69 | $99.64 | $96.50 | $99.54 | $99.54 | 265,345 |
| 2023-06-06 | $94.25 | $96.93 | $94.25 | $96.36 | $96.36 | 193,074 |
| 2023-06-05 | $95.85 | $96.02 | $93.22 | $94.47 | $94.47 | 124,937 |
| 2023-06-02 | $92.72 | $96.77 | $92.72 | $96.50 | $96.50 | 151,400 |
| 2023-06-01 | $91.21 | $92.00 | $90.47 | $91.74 | $91.74 | 105,479 |
| 2023-05-31 | $93.51 | $94.58 | $89.99 | $90.96 | $90.96 | 224,380 |
| 2023-05-30 | $93.52 | $94.17 | $92.99 | $93.56 | $93.56 | 117,258 |
| 2023-05-26 | $92.44 | $93.85 | $92.10 | $93.53 | $93.53 | 77,709 |
| 2023-05-25 | $91.50 | $92.98 | $91.46 | $92.56 | $92.56 | 119,095 |
| 2023-05-24 | $92.69 | $92.82 | $90.94 | $91.63 | $91.63 | 109,135 |
| 2023-05-23 | $93.78 | $94.13 | $92.73 | $92.95 | $92.95 | 121,209 |
| 2023-05-22 | $93.93 | $94.50 | $92.88 | $94.07 | $94.07 | 109,498 |
| 2023-05-19 | $94.47 | $95.00 | $93.08 | $93.74 | $93.74 | 163,863 |
| 2023-05-18 | $92.03 | $94.09 | $91.60 | $93.67 | $93.67 | 126,139 |
| 2023-05-17 | $91.36 | $92.70 | $91.30 | $92.31 | $92.31 | 115,457 |
| 2023-05-16 | $92.38 | $93.00 | $90.74 | $90.94 | $90.94 | 163,942 |
| 2023-05-15 | $92.02 | $92.91 | $90.89 | $92.46 | $92.46 | 153,089 |
| 2023-05-12 | $91.93 | $92.56 | $90.72 | $91.95 | $91.95 | 139,842 |
| 2023-05-11 | $92.55 | $92.55 | $91.22 | $91.81 | $91.81 | 239,006 |
| 2023-05-10 | $93.75 | $93.75 | $91.59 | $93.14 | $93.14 | 109,917 |
| 2023-05-09 | $93.09 | $93.51 | $92.55 | $92.87 | $92.87 | 126,900 |
| 2023-05-08 | $95.17 | $95.37 | $92.81 | $93.65 | $93.65 | 175,621 |
| 2023-05-05 | $94.26 | $95.54 | $93.68 | $95.31 | $95.31 | 202,398 |
| 2023-05-04 | $95.02 | $95.75 | $92.51 | $93.69 | $93.69 | 156,984 |
| 2023-05-03 | $96.46 | $98.04 | $94.79 | $95.77 | $95.77 | 241,327 |
| 2023-05-02 | $90.00 | $97.81 | $89.60 | $96.75 | $96.75 | 373,460 |
| 2023-05-01 | $89.45 | $91.37 | $88.68 | $90.53 | $90.53 | 157,798 |
| 2023-04-28 | $89.73 | $90.42 | $89.09 | $89.47 | $89.47 | 253,452 |
| 2023-04-27 | $87.96 | $89.97 | $87.82 | $89.66 | $89.66 | 117,883 |
| 2023-04-26 | $88.12 | $88.38 | $87.24 | $87.47 | $87.47 | 122,273 |
| 2023-04-25 | $89.42 | $90.00 | $88.58 | $88.79 | $88.79 | 148,952 |
| 2023-04-24 | $89.25 | $90.90 | $89.25 | $90.04 | $90.04 | 224,749 |
| 2023-04-21 | $89.19 | $89.83 | $88.58 | $89.11 | $89.11 | 543,242 |
| 2023-04-20 | $88.50 | $89.34 | $88.17 | $88.91 | $88.91 | 208,797 |
| 2023-04-19 | $88.72 | $89.06 | $88.03 | $88.60 | $88.60 | 200,686 |
| 2023-04-18 | $90.00 | $90.36 | $88.60 | $89.40 | $89.40 | 163,255 |
| 2023-04-17 | $88.28 | $89.86 | $88.27 | $89.65 | $89.65 | 197,915 |
| 2023-04-14 | $89.07 | $90.48 | $88.44 | $88.83 | $88.83 | 127,359 |
| 2023-04-13 | $89.22 | $90.02 | $87.89 | $89.36 | $89.36 | 125,797 |
| 2023-04-12 | $89.34 | $89.61 | $88.65 | $89.16 | $89.16 | 104,964 |
| 2023-04-11 | $88.80 | $89.95 | $88.52 | $88.53 | $88.53 | 125,503 |
| 2023-04-10 | $86.83 | $88.35 | $86.04 | $88.22 | $88.22 | 319,212 |
| 2023-04-06 | $87.99 | $87.99 | $86.46 | $86.92 | $86.92 | 116,438 |
| 2023-04-05 | $89.21 | $89.31 | $87.03 | $87.92 | $87.92 | 179,760 |
| 2023-04-04 | $93.26 | $93.88 | $89.10 | $89.89 | $89.89 | 124,300 |
| 2023-04-03 | $93.62 | $94.44 | $92.39 | $93.47 | $93.47 | 173,027 |
| 2023-03-31 | $92.78 | $94.64 | $92.67 | $94.10 | $94.10 | 225,312 |
| 2023-03-30 | $92.69 | $93.57 | $91.86 | $92.40 | $92.40 | 96,394 |
| 2023-03-29 | $91.94 | $92.53 | $91.17 | $92.45 | $92.45 | 132,081 |
| 2023-03-28 | $90.67 | $92.17 | $90.09 | $91.41 | $91.41 | 128,047 |
| 2023-03-27 | $90.43 | $91.50 | $90.08 | $91.14 | $91.14 | 127,551 |
| 2023-03-24 | $88.70 | $90.00 | $87.60 | $89.42 | $89.42 | 163,307 |
| 2023-03-23 | $90.11 | $91.65 | $88.98 | $89.55 | $89.55 | 145,965 |
| 2023-03-22 | $91.66 | $91.93 | $89.87 | $89.89 | $89.89 | 284,752 |
| 2023-03-21 | $92.11 | $93.37 | $90.68 | $91.93 | $91.93 | 177,564 |
| 2023-03-20 | $89.22 | $91.35 | $89.22 | $90.77 | $90.77 | 242,073 |
| 2023-03-17 | $89.51 | $89.61 | $87.85 | $88.37 | $88.37 | 629,017 |
| 2023-03-16 | $88.41 | $91.33 | $87.09 | $90.41 | $90.41 | 155,087 |
| 2023-03-15 | $90.05 | $90.88 | $88.42 | $89.42 | $89.42 | 208,502 |
| 2023-03-14 | $91.60 | $92.80 | $90.36 | $92.10 | $92.10 | 275,494 |
| 2023-03-13 | $89.50 | $90.78 | $88.71 | $89.37 | $89.37 | 157,174 |
| 2023-03-10 | $92.15 | $92.84 | $89.96 | $90.76 | $90.76 | 174,393 |
| 2023-03-09 | $93.90 | $94.76 | $92.19 | $92.37 | $92.37 | 107,194 |
| 2023-03-08 | $94.36 | $94.78 | $93.46 | $93.97 | $93.97 | 103,615 |
| 2023-03-07 | $94.49 | $94.95 | $93.58 | $93.97 | $93.97 | 122,136 |
| 2023-03-06 | $96.66 | $96.66 | $94.04 | $94.58 | $94.58 | 183,399 |
| 2023-03-03 | $95.75 | $96.90 | $94.21 | $96.78 | $96.78 | 107,404 |
| 2023-03-02 | $94.33 | $95.72 | $94.08 | $95.20 | $95.20 | 110,223 |
| 2023-03-01 | $95.58 | $96.70 | $94.88 | $94.88 | $94.88 | 112,225 |
| 2023-02-28 | $96.09 | $97.33 | $95.34 | $95.57 | $95.57 | 223,438 |
| 2023-02-27 | $95.73 | $97.01 | $95.72 | $95.90 | $95.90 | 117,873 |
| 2023-02-24 | $95.91 | $96.92 | $94.80 | $95.19 | $95.19 | 118,730 |
| 2023-02-23 | $96.19 | $97.26 | $95.47 | $97.14 | $97.14 | 179,623 |
| 2023-02-22 | $94.98 | $96.78 | $94.81 | $95.83 | $95.83 | 186,256 |
| 2023-02-21 | $97.24 | $100.00 | $94.72 | $94.99 | $94.99 | 284,674 |
| 2023-02-17 | $95.16 | $96.49 | $94.61 | $96.40 | $96.40 | 131,922 |
| 2023-02-16 | $95.06 | $96.31 | $94.52 | $94.86 | $94.86 | 130,070 |
| 2023-02-15 | $96.50 | $96.92 | $94.72 | $95.75 | $95.75 | 108,815 |
| 2023-02-14 | $94.90 | $95.74 | $91.19 | $95.70 | $95.70 | 213,325 |
| 2023-02-13 | $91.64 | $92.53 | $91.35 | $92.38 | $92.38 | 133,425 |
| 2023-02-10 | $90.80 | $92.04 | $89.86 | $91.17 | $91.17 | 118,097 |
| 2023-02-09 | $92.95 | $93.34 | $90.71 | $91.20 | $91.20 | 121,499 |
| 2023-02-08 | $92.90 | $93.97 | $91.57 | $92.21 | $92.21 | 134,980 |
| 2023-02-07 | $92.70 | $93.54 | $91.74 | $93.34 | $93.34 | 117,719 |
| 2023-02-06 | $93.29 | $93.96 | $92.31 | $93.17 | $93.17 | 132,305 |
| 2023-02-03 | $93.57 | $94.95 | $91.14 | $93.87 | $93.87 | 221,486 |
| 2023-02-02 | $91.05 | $94.38 | $90.82 | $94.32 | $94.32 | 187,171 |
| 2023-02-01 | $89.80 | $91.67 | $88.00 | $90.68 | $90.68 | 170,026 |
| 2023-01-31 | $86.86 | $90.40 | $86.86 | $90.30 | $90.08 | 421,587 |
| 2023-01-30 | $87.01 | $87.86 | $86.53 | $86.60 | $86.39 | 101,026 |
| 2023-01-27 | $86.31 | $87.92 | $86.15 | $87.33 | $87.11 | 101,061 |
| 2023-01-26 | $86.30 | $87.11 | $85.04 | $86.37 | $86.16 | 95,455 |
| 2023-01-25 | $86.67 | $86.67 | $84.10 | $85.59 | $85.38 | 87,410 |
| 2023-01-24 | $86.16 | $87.20 | $85.11 | $86.87 | $86.65 | 127,213 |
| 2023-01-23 | $86.13 | $87.31 | $85.51 | $86.36 | $86.15 | 169,357 |
| 2023-01-20 | $84.22 | $85.41 | $83.26 | $85.09 | $84.88 | 491,998 |
| 2023-01-19 | $84.94 | $85.07 | $83.45 | $83.68 | $83.47 | 160,279 |
| 2023-01-18 | $86.44 | $87.34 | $84.90 | $85.10 | $84.89 | 122,603 |
| 2023-01-17 | $86.64 | $87.45 | $85.97 | $86.32 | $86.11 | 118,062 |
| 2023-01-13 | $85.05 | $86.89 | $83.95 | $86.46 | $86.25 | 120,520 |
| 2023-01-12 | $84.70 | $85.12 | $84.12 | $85.10 | $84.89 | 139,308 |
| 2023-01-11 | $83.39 | $84.90 | $82.77 | $84.90 | $84.69 | 136,027 |
| 2023-01-10 | $81.02 | $82.97 | $80.67 | $82.67 | $82.47 | 178,926 |
| 2023-01-09 | $82.10 | $82.88 | $81.05 | $81.61 | $81.41 | 164,513 |
| 2023-01-06 | $79.40 | $81.84 | $79.40 | $81.79 | $81.59 | 121,331 |
| 2023-01-05 | $79.05 | $79.79 | $78.38 | $78.45 | $78.26 | 98,865 |
| 2023-01-04 | $80.41 | $80.93 | $79.12 | $79.47 | $79.27 | 118,719 |
| 2023-01-03 | $80.00 | $80.38 | $78.79 | $79.81 | $79.61 | 135,168 |
| 2022-12-30 | $80.00 | $80.09 | $79.23 | $79.75 | $79.75 | 125,206 |
| 2022-12-29 | $79.15 | $81.39 | $79.11 | $80.38 | $80.38 | 110,183 |
| 2022-12-28 | $80.13 | $80.26 | $78.80 | $78.80 | $78.80 | 80,379 |
| 2022-12-27 | $80.00 | $80.32 | $79.28 | $79.98 | $79.98 | 77,749 |
| 2022-12-23 | $79.21 | $80.41 | $78.74 | $79.99 | $79.99 | 79,774 |
| 2022-12-22 | $79.69 | $79.99 | $77.69 | $78.98 | $78.98 | 108,289 |
| 2022-12-21 | $79.11 | $80.92 | $79.11 | $80.58 | $80.58 | 99,352 |
| 2022-12-20 | $78.51 | $79.98 | $77.74 | $78.84 | $78.84 | 116,164 |
| 2022-12-19 | $79.62 | $80.00 | $78.01 | $78.56 | $78.56 | 143,126 |
| 2022-12-16 | $78.35 | $80.41 | $77.97 | $79.43 | $79.43 | 837,871 |
| 2022-12-15 | $80.70 | $81.18 | $78.38 | $78.66 | $78.66 | 184,578 |
| 2022-12-14 | $82.31 | $83.68 | $81.60 | $81.65 | $81.65 | 154,592 |
| 2022-12-13 | $83.68 | $84.06 | $81.99 | $82.40 | $82.40 | 157,726 |
| 2022-12-12 | $80.43 | $81.80 | $79.79 | $81.67 | $81.67 | 126,428 |
| 2022-12-09 | $79.82 | $80.36 | $79.44 | $80.35 | $80.35 | 191,092 |
| 2022-12-08 | $80.13 | $81.15 | $79.60 | $80.34 | $80.34 | 107,226 |
| 2022-12-07 | $80.10 | $81.00 | $79.05 | $80.08 | $80.08 | 113,299 |
| 2022-12-06 | $81.84 | $81.84 | $79.17 | $79.97 | $79.97 | 119,465 |
| 2022-12-05 | $82.80 | $82.80 | $80.81 | $81.56 | $81.56 | 112,862 |
| 2022-12-02 | $82.31 | $84.14 | $80.64 | $83.54 | $83.54 | 108,930 |
| 2022-12-01 | $83.78 | $85.57 | $82.60 | $83.07 | $83.07 | 74,483 |
| 2022-11-30 | $81.79 | $83.64 | $80.34 | $83.30 | $83.30 | 194,371 |
| 2022-11-29 | $81.93 | $82.83 | $81.21 | $81.28 | $81.28 | 95,301 |
| 2022-11-28 | $83.96 | $85.71 | $81.53 | $82.22 | $82.22 | 149,595 |
| 2022-11-25 | $83.91 | $85.04 | $83.91 | $84.26 | $84.26 | 54,588 |
| 2022-11-23 | $84.94 | $85.32 | $83.80 | $84.16 | $84.16 | 77,939 |
| 2022-11-22 | $85.13 | $85.51 | $83.68 | $84.66 | $84.66 | 105,864 |
| 2022-11-21 | $84.17 | $85.28 | $84.17 | $85.05 | $85.05 | 90,164 |
| 2022-11-18 | $83.96 | $84.89 | $83.56 | $84.62 | $84.62 | 158,946 |
| 2022-11-17 | $82.24 | $82.92 | $81.68 | $82.84 | $82.84 | 108,696 |
| 2022-11-16 | $83.71 | $84.00 | $83.02 | $83.35 | $83.35 | 126,169 |
| 2022-11-15 | $83.94 | $84.70 | $83.16 | $83.90 | $83.90 | 128,154 |
| 2022-11-14 | $83.09 | $84.50 | $82.23 | $83.07 | $83.07 | 142,930 |
| 2022-11-11 | $85.94 | $86.00 | $83.20 | $83.42 | $83.42 | 155,107 |
| 2022-11-10 | $83.33 | $85.47 | $83.33 | $85.38 | $85.38 | 169,251 |
| 2022-11-09 | $81.22 | $81.86 | $80.81 | $81.13 | $81.13 | 146,313 |
| 2022-11-08 | $81.92 | $83.14 | $81.28 | $82.13 | $82.13 | 167,919 |
| 2022-11-07 | $81.28 | $82.02 | $80.73 | $81.68 | $81.68 | 126,498 |
| 2022-11-04 | $81.20 | $81.49 | $80.26 | $81.17 | $81.17 | 128,568 |
| 2022-11-03 | $78.02 | $80.83 | $77.58 | $79.92 | $79.92 | 180,019 |
| 2022-11-02 | $80.91 | $82.10 | $78.96 | $78.96 | $78.96 | 231,375 |
| 2022-11-01 | $82.92 | $83.26 | $81.34 | $81.51 | $81.31 | 212,318 |
| 2022-10-31 | $81.35 | $82.80 | $80.47 | $81.94 | $81.74 | 644,887 |
| 2022-10-28 | $81.25 | $81.69 | $80.66 | $81.15 | $80.95 | 253,199 |
| 2022-10-27 | $83.00 | $83.55 | $80.15 | $80.92 | $80.72 | 284,974 |
| 2022-10-26 | $81.86 | $84.09 | $81.35 | $82.13 | $81.93 | 299,799 |
| 2022-10-25 | $84.91 | $87.08 | $79.72 | $80.90 | $80.70 | 450,380 |
| 2022-10-24 | $86.08 | $87.73 | $85.42 | $86.94 | $86.73 | 316,097 |
| 2022-10-21 | $83.17 | $85.59 | $82.28 | $85.28 | $85.07 | 249,151 |
| 2022-10-20 | $87.23 | $87.25 | $82.27 | $82.50 | $82.30 | 241,363 |
| 2022-10-19 | $87.83 | $88.24 | $86.10 | $87.50 | $87.28 | 153,589 |
| 2022-10-18 | $89.02 | $89.58 | $87.26 | $88.54 | $88.32 | 127,834 |
| 2022-10-17 | $84.40 | $87.35 | $84.40 | $87.04 | $86.83 | 194,846 |
| 2022-10-14 | $86.36 | $86.36 | $83.14 | $83.53 | $83.53 | 98,456 |
| 2022-10-13 | $82.52 | $86.02 | $81.57 | $85.61 | $85.61 | 139,459 |
| 2022-10-12 | $85.71 | $85.71 | $83.86 | $83.96 | $83.96 | 90,788 |
| 2022-10-11 | $84.85 | $86.55 | $84.67 | $85.54 | $85.54 | 167,182 |
| 2022-10-10 | $84.40 | $85.25 | $83.68 | $84.85 | $84.85 | 132,675 |
| 2022-10-07 | $84.83 | $85.00 | $83.15 | $83.83 | $83.83 | 147,815 |
| 2022-10-06 | $84.88 | $86.44 | $84.88 | $85.73 | $85.73 | 144,718 |
| 2022-10-05 | $85.05 | $86.44 | $84.96 | $85.50 | $85.50 | 143,520 |
| 2022-10-04 | $85.25 | $86.61 | $85.25 | $86.28 | $86.28 | 193,000 |
| 2022-10-03 | $82.22 | $85.01 | $82.18 | $84.09 | $84.09 | 219,159 |
| 2022-09-30 | $82.62 | $83.79 | $81.63 | $81.71 | $81.71 | 242,653 |
| 2022-09-29 | $82.41 | $82.47 | $81.28 | $82.32 | $82.32 | 153,094 |
| 2022-09-28 | $81.08 | $84.03 | $80.98 | $83.22 | $83.22 | 179,740 |
| 2022-09-27 | $82.01 | $82.35 | $80.17 | $80.68 | $80.68 | 151,038 |
| 2022-09-26 | $81.67 | $82.99 | $81.15 | $81.45 | $81.45 | 175,449 |
| 2022-09-23 | $82.03 | $82.30 | $80.82 | $81.78 | $81.78 | 127,962 |
| 2022-09-22 | $84.13 | $84.35 | $82.82 | $82.87 | $82.87 | 99,616 |
| 2022-09-21 | $86.06 | $86.75 | $84.29 | $84.41 | $84.41 | 163,607 |
| 2022-09-20 | $85.24 | $85.95 | $84.27 | $85.35 | $85.35 | 138,456 |
| 2022-09-19 | $83.25 | $85.96 | $82.42 | $85.71 | $85.71 | 125,337 |
| 2022-09-16 | $83.42 | $83.66 | $82.05 | $83.54 | $83.54 | 400,104 |
| 2022-09-15 | $84.69 | $85.10 | $83.74 | $84.43 | $84.43 | 154,650 |
| 2022-09-14 | $85.62 | $85.70 | $83.94 | $84.88 | $84.88 | 175,836 |
| 2022-09-13 | $87.79 | $87.79 | $85.23 | $85.69 | $85.69 | 167,528 |
| 2022-09-12 | $89.32 | $89.48 | $88.08 | $89.04 | $89.04 | 133,358 |
| 2022-09-09 | $88.34 | $88.76 | $86.59 | $88.63 | $88.63 | 107,743 |
| 2022-09-08 | $86.93 | $88.00 | $85.90 | $87.71 | $87.71 | 146,728 |
| 2022-09-07 | $85.75 | $87.88 | $85.16 | $87.62 | $87.62 | 147,717 |
| 2022-09-06 | $85.77 | $86.41 | $84.93 | $85.63 | $85.63 | 133,424 |
| 2022-09-02 | $87.60 | $87.86 | $85.32 | $85.79 | $85.79 | 137,295 |
| 2022-09-01 | $86.05 | $88.50 | $85.32 | $86.76 | $86.76 | 154,642 |
| 2022-08-31 | $88.34 | $89.98 | $86.62 | $86.85 | $86.85 | 111,417 |
| 2022-08-30 | $89.98 | $89.98 | $87.57 | $87.79 | $87.79 | 132,491 |
| 2022-08-29 | $89.39 | $89.84 | $88.73 | $89.62 | $89.62 | 123,571 |
| 2022-08-26 | $93.17 | $93.17 | $89.34 | $89.78 | $89.78 | 131,857 |
| 2022-08-25 | $92.17 | $93.01 | $92.12 | $92.94 | $92.94 | 104,645 |
| 2022-08-24 | $91.87 | $92.53 | $91.13 | $91.77 | $91.77 | 88,644 |
| 2022-08-23 | $91.77 | $92.62 | $91.01 | $91.59 | $91.59 | 101,881 |
| 2022-08-22 | $92.79 | $93.82 | $91.36 | $92.01 | $92.01 | 133,508 |
| 2022-08-19 | $94.63 | $94.63 | $93.15 | $93.85 | $93.85 | 145,147 |
| 2022-08-18 | $94.67 | $95.10 | $94.11 | $94.80 | $94.80 | 160,106 |
| 2022-08-17 | $94.89 | $95.06 | $93.53 | $94.51 | $94.51 | 138,995 |
| 2022-08-16 | $95.37 | $96.19 | $93.04 | $95.62 | $95.62 | 160,984 |
| 2022-08-15 | $94.67 | $95.68 | $92.24 | $95.54 | $95.54 | 207,300 |
| 2022-08-12 | $94.69 | $96.13 | $93.44 | $96.12 | $96.12 | 116,232 |
| 2022-08-11 | $94.80 | $94.97 | $93.24 | $94.23 | $94.23 | 120,423 |
| 2022-08-10 | $93.30 | $94.32 | $92.26 | $93.94 | $93.94 | 183,497 |
| 2022-08-09 | $92.42 | $92.47 | $91.33 | $92.12 | $92.12 | 182,844 |
| 2022-08-08 | $91.88 | $92.91 | $90.66 | $92.29 | $92.29 | 160,105 |
| 2022-08-05 | $90.50 | $91.76 | $90.15 | $91.65 | $91.65 | 143,409 |
| 2022-08-04 | $90.70 | $91.36 | $90.21 | $91.36 | $91.36 | 122,705 |
| 2022-08-03 | $89.68 | $91.06 | $88.91 | $90.91 | $90.91 | 108,372 |
| 2022-08-02 | $90.98 | $90.98 | $89.51 | $89.69 | $89.50 | 141,635 |
| 2022-08-01 | $90.47 | $92.26 | $89.65 | $91.50 | $91.30 | 190,036 |
| 2022-07-29 | $88.49 | $90.83 | $88.03 | $90.82 | $90.63 | 404,421 |
| 2022-07-28 | $86.14 | $88.62 | $85.50 | $88.49 | $88.30 | 280,119 |
| 2022-07-27 | $84.55 | $86.75 | $82.94 | $86.40 | $86.22 | 267,717 |
| 2022-07-26 | $80.60 | $83.84 | $80.25 | $83.58 | $83.40 | 287,797 |
| 2022-07-25 | $79.70 | $80.35 | $78.65 | $79.28 | $79.11 | 169,733 |
| 2022-07-22 | $79.60 | $80.09 | $78.44 | $79.53 | $79.36 | 149,041 |
| 2022-07-21 | $77.63 | $79.38 | $77.18 | $79.38 | $79.21 | 152,467 |
| 2022-07-20 | $76.23 | $77.81 | $76.08 | $77.51 | $77.34 | 156,147 |
| 2022-07-19 | $73.71 | $76.63 | $72.34 | $76.38 | $76.22 | 195,684 |
| 2022-07-18 | $73.88 | $74.48 | $72.26 | $72.82 | $72.66 | 199,153 |
| 2022-07-15 | $72.98 | $73.95 | $71.88 | $73.71 | $73.55 | 188,524 |
| 2022-07-14 | $70.09 | $71.54 | $69.00 | $71.43 | $71.28 | 175,762 |
| 2022-07-13 | $73.11 | $73.86 | $72.51 | $73.48 | $73.32 | 75,565 |
| 2022-07-12 | $74.67 | $75.46 | $73.62 | $73.74 | $73.58 | 114,539 |
| 2022-07-11 | $74.41 | $75.00 | $74.06 | $74.59 | $74.43 | 109,546 |
| 2022-07-08 | $75.55 | $76.51 | $74.36 | $74.86 | $74.70 | 105,944 |
| 2022-07-07 | $74.88 | $75.87 | $74.35 | $75.61 | $75.45 | 120,730 |
| 2022-07-06 | $73.91 | $74.83 | $73.00 | $74.29 | $74.13 | 125,602 |
| 2022-07-05 | $72.64 | $74.14 | $72.03 | $74.10 | $73.94 | 221,646 |
| 2022-07-01 | $73.16 | $74.39 | $72.42 | $73.71 | $73.55 | 130,969 |
| 2022-06-30 | $71.88 | $73.68 | $71.01 | $73.26 | $73.10 | 163,682 |
| 2022-06-29 | $73.18 | $73.20 | $71.59 | $72.64 | $72.48 | 172,120 |
| 2022-06-28 | $73.21 | $74.02 | $72.73 | $72.75 | $72.59 | 253,362 |
| 2022-06-27 | $73.05 | $73.80 | $71.25 | $72.96 | $72.80 | 190,412 |
| 2022-06-24 | $70.51 | $72.50 | $69.41 | $72.50 | $72.34 | 520,388 |
| 2022-06-23 | $70.16 | $70.99 | $69.43 | $69.93 | $69.78 | 213,947 |
| 2022-06-22 | $69.49 | $70.26 | $69.25 | $70.09 | $69.94 | 219,958 |
| 2022-06-21 | $69.43 | $70.76 | $68.82 | $70.34 | $70.19 | 226,829 |
| 2022-06-17 | $69.41 | $70.00 | $68.38 | $68.59 | $68.44 | 418,139 |
| 2022-06-16 | $70.40 | $70.40 | $68.63 | $68.91 | $68.76 | 203,117 |
| 2022-06-15 | $71.79 | $72.48 | $70.36 | $71.48 | $71.33 | 229,446 |
| 2022-06-14 | $70.90 | $71.76 | $70.03 | $71.05 | $70.90 | 199,487 |
| 2022-06-13 | $71.21 | $72.05 | $70.33 | $71.00 | $70.85 | 205,186 |
| 2022-06-10 | $73.73 | $75.20 | $72.16 | $72.78 | $72.62 | 151,678 |
| 2022-06-09 | $75.27 | $75.86 | $74.77 | $74.84 | $74.68 | 147,968 |
| 2022-06-08 | $76.00 | $76.14 | $75.00 | $75.28 | $75.12 | 120,257 |
| 2022-06-07 | $75.86 | $76.85 | $75.15 | $76.65 | $76.49 | 181,892 |
| 2022-06-06 | $76.57 | $76.94 | $76.26 | $76.64 | $76.48 | 116,700 |
| 2022-06-03 | $76.37 | $76.63 | $75.21 | $76.11 | $75.95 | 163,116 |
| 2022-06-02 | $74.67 | $76.67 | $74.62 | $76.55 | $76.39 | 163,787 |
| 2022-06-01 | $74.29 | $74.85 | $73.21 | $74.38 | $74.22 | 140,617 |
| 2022-05-31 | $73.57 | $74.42 | $72.24 | $73.72 | $73.56 | 211,517 |
| 2022-05-27 | $73.05 | $74.45 | $73.05 | $74.03 | $73.87 | 156,844 |
| 2022-05-26 | $72.53 | $73.46 | $72.37 | $72.66 | $72.50 | 160,143 |
| 2022-05-25 | $70.45 | $72.25 | $69.88 | $71.80 | $71.65 | 258,140 |
| 2022-05-24 | $70.38 | $70.86 | $69.03 | $70.60 | $70.45 | 187,653 |
| 2022-05-23 | $71.16 | $71.38 | $70.00 | $70.68 | $70.53 | 188,284 |
| 2022-05-20 | $71.09 | $71.24 | $68.69 | $70.45 | $70.30 | 277,580 |
| 2022-05-19 | $69.88 | $71.73 | $69.75 | $70.75 | $70.60 | 251,317 |
| 2022-05-18 | $70.58 | $74.10 | $69.91 | $70.67 | $70.52 | 352,546 |
| 2022-05-17 | $71.36 | $71.68 | $70.73 | $71.68 | $71.53 | 129,257 |
| 2022-05-16 | $70.97 | $70.97 | $69.43 | $70.18 | $70.03 | 178,292 |
| 2022-05-13 | $69.46 | $72.08 | $69.46 | $71.36 | $71.21 | 267,255 |
| 2022-05-12 | $69.21 | $70.49 | $68.47 | $70.34 | $70.19 | 271,966 |
| 2022-05-11 | $70.37 | $71.52 | $69.17 | $69.61 | $69.46 | 164,012 |
| 2022-05-10 | $71.82 | $71.82 | $69.11 | $70.05 | $69.90 | 152,025 |
| 2022-05-09 | $69.95 | $71.77 | $69.73 | $71.02 | $70.87 | 212,805 |
| 2022-05-06 | $71.88 | $71.88 | $69.71 | $70.71 | $70.56 | 165,673 |
| 2022-05-05 | $73.25 | $73.81 | $71.12 | $72.08 | $71.93 | 228,709 |
| 2022-05-04 | $71.78 | $74.33 | $71.25 | $74.20 | $74.04 | 159,201 |
| 2022-05-03 | $70.85 | $72.22 | $70.34 | $71.67 | $71.33 | 216,765 |
| 2022-05-02 | $69.90 | $71.43 | $69.28 | $71.03 | $70.69 | 312,364 |
| 2022-04-29 | $71.33 | $71.86 | $69.53 | $69.94 | $69.61 | 808,021 |
| 2022-04-28 | $71.94 | $72.79 | $70.90 | $71.91 | $71.57 | 475,832 |
| 2022-04-27 | $69.25 | $72.12 | $68.72 | $71.99 | $71.65 | 642,515 |
| 2022-04-26 | $74.45 | $78.38 | $68.27 | $68.28 | $67.96 | 408,971 |
| 2022-04-25 | $79.62 | $80.03 | $77.57 | $80.03 | $79.65 | 335,703 |
| 2022-04-22 | $81.22 | $81.57 | $79.60 | $79.70 | $79.32 | 193,598 |
| 2022-04-21 | $82.74 | $83.60 | $80.94 | $81.51 | $81.12 | 209,191 |
| 2022-04-20 | $82.58 | $83.04 | $81.79 | $81.98 | $81.59 | 94,068 |
| 2022-04-19 | $79.48 | $81.67 | $79.48 | $81.11 | $80.72 | 197,790 |
| 2022-04-18 | $78.55 | $79.61 | $78.34 | $79.20 | $78.82 | 212,105 |
| 2022-04-14 | $80.16 | $80.57 | $78.46 | $78.61 | $78.24 | 113,306 |
| 2022-04-13 | $79.52 | $80.64 | $79.36 | $80.06 | $79.68 | 109,672 |
| 2022-04-12 | $79.05 | $80.25 | $78.76 | $79.16 | $78.78 | 276,267 |
| 2022-04-11 | $78.44 | $79.56 | $78.04 | $78.40 | $78.03 | 217,722 |
| 2022-04-08 | $80.68 | $81.17 | $78.75 | $78.87 | $78.49 | 231,372 |
| 2022-04-07 | $81.07 | $81.17 | $80.46 | $80.68 | $80.30 | 326,749 |
| 2022-04-06 | $81.42 | $82.15 | $81.10 | $81.25 | $80.86 | 263,788 |
| 2022-04-05 | $82.94 | $83.55 | $81.87 | $82.07 | $81.68 | 154,363 |
| 2022-04-04 | $83.75 | $83.75 | $82.64 | $83.24 | $82.84 | 160,155 |
| 2022-04-01 | $83.11 | $84.37 | $82.78 | $83.56 | $83.16 | 264,149 |
| 2022-03-31 | $85.37 | $85.93 | $82.94 | $83.04 | $82.65 | 224,496 |
| 2022-03-30 | $85.26 | $85.78 | $84.32 | $85.41 | $85.00 | 139,067 |
| 2022-03-29 | $84.79 | $86.10 | $84.79 | $85.52 | $85.11 | 220,133 |
| 2022-03-28 | $83.30 | $84.07 | $83.05 | $83.88 | $83.48 | 202,241 |
| 2022-03-25 | $83.80 | $84.43 | $83.21 | $83.68 | $83.28 | 87,874 |
| 2022-03-24 | $83.82 | $83.94 | $82.90 | $83.49 | $83.09 | 155,013 |
| 2022-03-23 | $84.76 | $84.76 | $83.09 | $83.32 | $82.92 | 92,526 |
| 2022-03-22 | $84.95 | $86.20 | $84.71 | $84.89 | $84.49 | 120,503 |
| 2022-03-21 | $85.00 | $85.75 | $84.67 | $85.43 | $85.02 | 106,587 |
| 2022-03-18 | $84.36 | $85.46 | $83.19 | $85.38 | $84.97 | 356,620 |
| 2022-03-17 | $83.45 | $84.74 | $82.74 | $84.28 | $83.88 | 159,600 |
| 2022-03-16 | $83.06 | $84.58 | $82.19 | $83.58 | $83.18 | 169,307 |
| 2022-03-15 | $82.35 | $83.25 | $81.63 | $82.56 | $82.17 | 157,490 |
| 2022-03-14 | $82.08 | $83.18 | $81.23 | $81.75 | $81.36 | 168,019 |
| 2022-03-11 | $83.09 | $84.20 | $81.75 | $81.83 | $81.44 | 110,937 |
| 2022-03-10 | $81.48 | $82.88 | $81.04 | $82.65 | $82.26 | 142,096 |
| 2022-03-09 | $82.42 | $83.29 | $81.36 | $82.78 | $82.39 | 187,822 |
| 2022-03-08 | $81.57 | $82.58 | $80.03 | $80.03 | $79.65 | 227,283 |
| 2022-03-07 | $83.11 | $83.60 | $81.11 | $81.15 | $80.76 | 196,760 |
| 2022-03-04 | $83.19 | $83.95 | $82.62 | $83.00 | $82.61 | 140,349 |
| 2022-03-03 | $84.78 | $84.78 | $83.09 | $84.11 | $83.71 | 154,853 |
| 2022-03-02 | $82.50 | $84.63 | $82.50 | $84.25 | $83.85 | 179,296 |
| 2022-03-01 | $84.56 | $84.96 | $81.23 | $81.92 | $81.53 | 172,623 |
| 2022-02-28 | $84.75 | $85.47 | $83.77 | $84.56 | $84.16 | 232,506 |
| 2022-02-25 | $84.01 | $85.73 | $83.73 | $85.42 | $85.01 | 120,218 |
| 2022-02-24 | $80.12 | $84.30 | $79.82 | $83.90 | $83.50 | 260,945 |
| 2022-02-23 | $83.68 | $83.95 | $81.97 | $82.21 | $81.82 | 111,899 |
| 2022-02-22 | $83.47 | $84.34 | $83.20 | $83.29 | $82.89 | 151,777 |
| 2022-02-18 | $83.57 | $84.97 | $82.98 | $84.06 | $83.66 | 197,470 |
| 2022-02-17 | $85.76 | $85.81 | $83.60 | $84.21 | $83.81 | 153,723 |
| 2022-02-16 | $87.37 | $87.82 | $85.45 | $86.33 | $85.92 | 155,286 |
| 2022-02-15 | $88.39 | $89.46 | $86.14 | $87.33 | $86.91 | 159,753 |
| 2022-02-14 | $83.57 | $85.05 | $83.42 | $84.64 | $84.24 | 191,075 |
| 2022-02-11 | $84.60 | $84.78 | $82.20 | $83.12 | $82.72 | 112,110 |
| 2022-02-10 | $85.25 | $86.22 | $83.78 | $84.34 | $83.94 | 157,408 |
| 2022-02-09 | $86.56 | $87.44 | $86.08 | $86.53 | $86.12 | 105,643 |
| 2022-02-08 | $83.56 | $86.32 | $83.56 | $85.87 | $85.46 | 136,833 |
| 2022-02-07 | $83.38 | $84.58 | $83.29 | $83.50 | $83.10 | 102,785 |
| 2022-02-04 | $84.00 | $84.72 | $82.18 | $83.50 | $83.10 | 196,840 |
| 2022-02-03 | $87.76 | $87.76 | $84.26 | $84.44 | $84.04 | 149,903 |
| 2022-02-02 | $86.42 | $87.64 | $85.94 | $86.70 | $86.29 | 136,107 |
| 2022-02-01 | $87.00 | $87.73 | $85.66 | $86.91 | $86.30 | 136,657 |
| 2022-01-31 | $84.71 | $86.84 | $84.45 | $86.80 | $86.19 | 325,986 |
| 2022-01-28 | $84.82 | $85.39 | $82.45 | $85.37 | $84.77 | 167,540 |
| 2022-01-27 | $85.90 | $87.26 | $84.15 | $84.82 | $84.23 | 196,948 |
| 2022-01-26 | $87.34 | $88.96 | $84.56 | $85.36 | $84.76 | 155,075 |
| 2022-01-25 | $88.83 | $89.39 | $85.86 | $87.14 | $86.53 | 164,708 |
| 2022-01-24 | $86.20 | $90.41 | $85.22 | $90.15 | $89.52 | 301,800 |
| 2022-01-21 | $85.53 | $88.59 | $84.49 | $86.64 | $86.03 | 168,302 |
| 2022-01-20 | $88.18 | $89.28 | $86.04 | $86.22 | $85.62 | 100,426 |
| 2022-01-19 | $88.95 | $89.70 | $87.53 | $87.81 | $87.20 | 128,421 |
| 2022-01-18 | $89.58 | $89.58 | $88.28 | $88.82 | $88.20 | 103,375 |
| 2022-01-14 | $89.84 | $90.67 | $89.01 | $90.45 | $89.82 | 84,747 |
| 2022-01-13 | $91.34 | $91.76 | $90.22 | $90.57 | $89.94 | 57,464 |
| 2022-01-12 | $90.98 | $91.66 | $89.32 | $90.75 | $90.12 | 122,062 |
| 2022-01-11 | $91.52 | $91.52 | $88.79 | $90.47 | $89.84 | 91,159 |
| 2022-01-10 | $91.20 | $91.40 | $89.57 | $91.14 | $90.50 | 120,074 |
| 2022-01-07 | $93.72 | $94.07 | $91.44 | $91.56 | $90.92 | 110,836 |
| 2022-01-06 | $92.42 | $94.30 | $92.28 | $93.74 | $93.08 | 117,317 |
| 2022-01-05 | $94.79 | $96.17 | $93.17 | $93.60 | $92.95 | 114,815 |
| 2022-01-04 | $94.00 | $95.51 | $92.55 | $94.69 | $94.03 | 105,937 |
| 2022-01-03 | $94.67 | $95.26 | $92.50 | $93.26 | $92.61 | 91,863 |
| 2021-12-31 | $93.68 | $94.78 | $93.47 | $94.56 | $93.90 | 94,718 |
| 2021-12-30 | $95.00 | $95.49 | $93.48 | $93.74 | $93.08 | 65,997 |
| 2021-12-29 | $94.16 | $94.93 | $93.77 | $94.49 | $93.83 | 60,447 |
| 2021-12-28 | $93.20 | $94.39 | $92.94 | $93.96 | $93.30 | 84,562 |
| 2021-12-27 | $91.88 | $93.42 | $91.14 | $93.23 | $92.58 | 74,201 |
| 2021-12-23 | $91.86 | $92.83 | $87.57 | $91.42 | $90.78 | 67,787 |
| 2021-12-22 | $89.70 | $91.22 | $89.56 | $91.21 | $90.57 | 160,062 |
| 2021-12-21 | $88.92 | $90.05 | $88.62 | $90.02 | $89.39 | 93,437 |
| 2021-12-20 | $88.34 | $91.52 | $86.24 | $88.01 | $87.39 | 172,400 |
| 2021-12-17 | $90.90 | $91.61 | $87.59 | $89.48 | $88.85 | 825,632 |
| 2021-12-16 | $92.22 | $92.74 | $90.18 | $90.90 | $90.26 | 125,920 |
| 2021-12-15 | $90.77 | $92.01 | $89.83 | $91.79 | $91.15 | 189,816 |
| 2021-12-14 | $91.38 | $92.75 | $90.26 | $90.57 | $89.94 | 111,390 |
| 2021-12-13 | $93.34 | $93.34 | $91.62 | $91.78 | $91.14 | 121,806 |
| 2021-12-10 | $92.98 | $93.55 | $91.96 | $93.40 | $92.75 | 86,934 |
| 2021-12-09 | $92.11 | $92.84 | $91.03 | $92.06 | $91.42 | 146,478 |
| 2021-12-08 | $92.97 | $93.47 | $92.00 | $92.56 | $91.91 | 97,817 |
| 2021-12-07 | $93.04 | $93.68 | $90.30 | $92.70 | $92.05 | 107,099 |
| 2021-12-06 | $89.79 | $92.13 | $88.00 | $91.69 | $91.05 | 134,058 |
| 2021-12-03 | $90.51 | $90.51 | $87.89 | $88.80 | $88.18 | 150,034 |
| 2021-12-02 | $87.79 | $90.42 | $86.88 | $90.20 | $89.57 | 105,176 |
| 2021-12-01 | $89.99 | $91.04 | $87.18 | $87.35 | $86.74 | 110,762 |
| 2021-11-30 | $90.60 | $92.01 | $87.70 | $88.05 | $87.43 | 184,100 |
| 2021-11-29 | $91.70 | $92.50 | $90.85 | $91.56 | $90.92 | 124,548 |
| 2021-11-26 | $92.75 | $93.57 | $90.29 | $90.56 | $89.93 | 112,800 |
| 2021-11-24 | $96.56 | $96.56 | $94.74 | $95.29 | $94.62 | 79,186 |
| 2021-11-23 | $95.70 | $96.94 | $94.78 | $96.69 | $96.01 | 121,508 |
| 2021-11-22 | $95.11 | $96.95 | $95.11 | $95.44 | $94.77 | 113,597 |
| 2021-11-19 | $94.89 | $95.39 | $94.77 | $94.96 | $94.30 | 104,918 |
| 2021-11-18 | $94.43 | $95.23 | $93.78 | $95.22 | $94.55 | 112,179 |
| 2021-11-17 | $93.75 | $94.30 | $92.86 | $94.13 | $93.47 | 109,540 |
| 2021-11-16 | $93.29 | $94.64 | $92.63 | $93.86 | $93.20 | 115,094 |
| 2021-11-15 | $93.96 | $94.52 | $92.70 | $93.14 | $92.49 | 152,079 |
| 2021-11-12 | $94.73 | $94.82 | $93.63 | $93.82 | $93.16 | 101,181 |
| 2021-11-11 | $95.20 | $95.20 | $93.44 | $94.20 | $93.54 | 77,235 |
| 2021-11-10 | $93.84 | $94.95 | $93.44 | $94.61 | $93.95 | 116,847 |
| 2021-11-09 | $93.18 | $94.16 | $92.66 | $93.99 | $93.33 | 132,815 |
| 2021-11-08 | $93.81 | $93.82 | $92.63 | $93.46 | $92.81 | 156,280 |
| 2021-11-05 | $91.46 | $93.16 | $91.29 | $92.92 | $92.27 | 122,714 |
| 2021-11-04 | $89.93 | $91.13 | $89.45 | $90.46 | $89.83 | 119,875 |
| 2021-11-03 | $89.14 | $89.88 | $87.33 | $89.43 | $88.80 | 132,218 |
| 2021-11-02 | $88.27 | $89.42 | $87.53 | $89.42 | $88.62 | 122,415 |
| 2021-11-01 | $86.92 | $88.12 | $85.88 | $87.86 | $87.08 | 114,722 |
| 2021-10-29 | $84.83 | $86.77 | $84.83 | $86.38 | $85.61 | 212,312 |
| 2021-10-28 | $85.16 | $85.98 | $84.97 | $85.30 | $84.54 | 96,192 |
| 2021-10-27 | $87.09 | $87.09 | $84.60 | $84.78 | $84.02 | 144,443 |
| 2021-10-26 | $87.74 | $88.95 | $86.27 | $86.64 | $85.87 | 156,292 |
| 2021-10-25 | $87.56 | $88.25 | $86.26 | $87.40 | $86.62 | 127,142 |
| 2021-10-22 | $88.47 | $89.27 | $84.92 | $87.34 | $86.56 | 82,858 |
| 2021-10-21 | $86.38 | $88.40 | $85.94 | $88.11 | $87.32 | 178,789 |
| 2021-10-20 | $85.49 | $86.89 | $85.14 | $86.39 | $85.62 | 108,686 |
| 2021-10-19 | $85.39 | $86.07 | $84.35 | $85.63 | $84.87 | 82,755 |
| 2021-10-18 | $83.21 | $85.05 | $82.98 | $84.93 | $84.17 | 64,173 |
| 2021-10-15 | $84.60 | $85.06 | $83.35 | $83.70 | $82.95 | 289,352 |
| 2021-10-14 | $82.10 | $83.62 | $81.55 | $83.46 | $82.71 | 84,185 |
| 2021-10-13 | $80.79 | $81.72 | $79.83 | $81.20 | $80.47 | 64,420 |
| 2021-10-12 | $81.16 | $81.76 | $80.81 | $80.84 | $80.12 | 78,388 |
| 2021-10-11 | $83.13 | $83.60 | $80.96 | $81.06 | $80.34 | 95,161 |
| 2021-10-08 | $83.87 | $84.36 | $82.92 | $83.36 | $82.62 | 50,808 |
| 2021-10-07 | $83.49 | $84.64 | $82.88 | $83.86 | $83.11 | 121,535 |
| 2021-10-06 | $82.23 | $82.86 | $80.91 | $82.80 | $82.06 | 96,959 |
| 2021-10-05 | $81.74 | $83.15 | $81.31 | $82.63 | $81.89 | 105,716 |
| 2021-10-04 | $81.29 | $82.16 | $80.38 | $81.53 | $80.80 | 106,095 |
| 2021-10-01 | $80.51 | $82.29 | $79.57 | $81.45 | $80.72 | 173,026 |
| 2021-09-30 | $83.16 | $83.16 | $79.80 | $79.85 | $79.14 | 123,843 |
| 2021-09-29 | $82.05 | $82.84 | $80.88 | $82.51 | $81.77 | 69,669 |
| 2021-09-28 | $83.49 | $83.60 | $81.53 | $81.67 | $80.94 | 97,858 |
| 2021-09-27 | $81.97 | $84.45 | $81.97 | $83.50 | $82.75 | 91,296 |
| 2021-09-24 | $82.10 | $83.02 | $82.10 | $82.28 | $81.55 | 89,219 |
| 2021-09-23 | $81.08 | $82.94 | $80.78 | $82.43 | $81.69 | 70,424 |
| 2021-09-22 | $80.73 | $81.51 | $80.64 | $80.93 | $80.21 | 146,758 |
| 2021-09-21 | $81.45 | $81.45 | $78.54 | $80.01 | $79.30 | 121,422 |
| 2021-09-20 | $80.27 | $80.83 | $78.96 | $80.77 | $80.05 | 161,964 |
| 2021-09-17 | $82.13 | $84.05 | $80.68 | $81.69 | $80.96 | 908,517 |
| 2021-09-16 | $82.96 | $83.98 | $81.23 | $81.63 | $80.90 | 193,928 |
| 2021-09-15 | $82.11 | $83.95 | $81.44 | $83.63 | $82.88 | 215,391 |
| 2021-09-14 | $81.31 | $82.50 | $80.96 | $81.79 | $81.06 | 209,906 |
| 2021-09-13 | $83.82 | $83.82 | $79.99 | $80.66 | $79.94 | 226,903 |
| 2021-09-10 | $83.73 | $85.48 | $82.92 | $83.11 | $82.37 | 126,173 |
| 2021-09-09 | $84.56 | $84.98 | $83.49 | $83.56 | $82.81 | 108,020 |
| 2021-09-08 | $83.46 | $84.59 | $83.13 | $84.56 | $83.80 | 105,213 |
| 2021-09-07 | $85.47 | $85.47 | $83.56 | $83.56 | $82.81 | 148,948 |
| 2021-09-03 | $85.66 | $85.76 | $84.93 | $85.30 | $84.54 | 117,150 |
| 2021-09-02 | $85.55 | $86.42 | $84.90 | $85.79 | $85.02 | 105,442 |
| 2021-09-01 | $85.10 | $85.60 | $83.65 | $85.11 | $84.35 | 89,094 |
| 2021-08-31 | $85.83 | $85.83 | $84.54 | $84.98 | $84.22 | 95,181 |
| 2021-08-30 | $85.50 | $86.26 | $84.65 | $85.81 | $85.04 | 108,278 |
| 2021-08-27 | $83.43 | $85.52 | $83.42 | $85.26 | $84.50 | 214,110 |
| 2021-08-26 | $84.30 | $84.30 | $83.01 | $83.01 | $82.27 | 105,256 |
| 2021-08-25 | $83.47 | $84.83 | $82.92 | $84.15 | $83.40 | 109,432 |
| 2021-08-24 | $83.50 | $83.70 | $83.03 | $83.28 | $82.54 | 86,101 |
| 2021-08-23 | $83.27 | $83.39 | $82.50 | $83.23 | $82.49 | 72,284 |
| 2021-08-20 | $81.21 | $82.73 | $81.05 | $82.66 | $81.92 | 135,898 |
| 2021-08-19 | $81.27 | $81.87 | $80.59 | $81.22 | $80.49 | 157,862 |
| 2021-08-18 | $81.89 | $82.74 | $81.41 | $81.79 | $81.06 | 131,285 |
| 2021-08-17 | $82.61 | $82.75 | $80.95 | $82.23 | $81.50 | 169,129 |
| 2021-08-16 | $82.71 | $83.32 | $82.16 | $82.84 | $82.10 | 98,332 |
| 2021-08-13 | $82.92 | $83.16 | $82.20 | $82.95 | $82.21 | 105,717 |
| 2021-08-12 | $83.50 | $83.59 | $82.18 | $82.64 | $81.90 | 115,753 |
| 2021-08-11 | $82.74 | $83.21 | $82.46 | $83.10 | $82.36 | 103,885 |
| 2021-08-10 | $81.29 | $82.60 | $80.89 | $82.40 | $81.66 | 131,626 |
| 2021-08-09 | $82.05 | $82.65 | $81.10 | $81.29 | $80.56 | 95,408 |
| 2021-08-06 | $83.77 | $84.14 | $82.70 | $82.74 | $82.00 | 164,975 |
| 2021-08-05 | $82.21 | $82.77 | $81.61 | $82.74 | $82.00 | 136,811 |
| 2021-08-04 | $81.75 | $82.40 | $81.33 | $81.64 | $80.91 | 119,691 |
| 2021-08-03 | $81.18 | $82.52 | $80.60 | $82.33 | $81.42 | 172,364 |
| 2021-08-02 | $82.10 | $83.48 | $80.59 | $80.83 | $79.94 | 142,886 |
| 2021-07-30 | $80.76 | $81.80 | $80.71 | $81.76 | $80.86 | 186,417 |
| 2021-07-29 | $79.73 | $81.50 | $79.73 | $80.73 | $79.84 | 145,675 |
| 2021-07-28 | $81.28 | $81.51 | $79.29 | $80.14 | $79.25 | 108,240 |
| 2021-07-27 | $81.78 | $82.39 | $79.56 | $80.55 | $79.66 | 165,163 |
| 2021-07-26 | $82.42 | $82.71 | $81.03 | $82.54 | $81.63 | 147,368 |
| 2021-07-23 | $81.33 | $82.18 | $80.97 | $82.02 | $81.11 | 75,563 |
| 2021-07-22 | $82.12 | $82.74 | $80.48 | $80.71 | $79.82 | 79,819 |
| 2021-07-21 | $82.28 | $82.79 | $81.26 | $82.05 | $81.14 | 95,198 |
| 2021-07-20 | $79.20 | $82.13 | $79.07 | $81.67 | $80.77 | 179,441 |
| 2021-07-19 | $78.96 | $80.22 | $78.22 | $78.98 | $78.11 | 130,687 |
| 2021-07-16 | $80.85 | $81.29 | $79.87 | $80.11 | $79.22 | 90,245 |
| 2021-07-15 | $79.79 | $81.75 | $79.70 | $80.53 | $79.64 | 84,659 |
| 2021-07-14 | $80.57 | $80.87 | $79.31 | $80.27 | $79.38 | 75,407 |
| 2021-07-13 | $81.94 | $82.06 | $80.18 | $80.46 | $79.57 | 117,385 |
| 2021-07-12 | $80.98 | $82.11 | $80.17 | $81.94 | $81.03 | 148,703 |
| 2021-07-09 | $80.37 | $81.33 | $80.13 | $81.16 | $80.26 | 103,938 |
| 2021-07-08 | $79.17 | $80.48 | $78.67 | $79.62 | $78.74 | 128,105 |
| 2021-07-07 | $79.20 | $80.71 | $78.77 | $80.43 | $79.54 | 135,696 |
| 2021-07-06 | $80.42 | $80.42 | $78.52 | $79.51 | $78.63 | 109,844 |
| 2021-07-02 | $80.95 | $81.35 | $80.25 | $80.35 | $79.46 | 97,185 |
| 2021-07-01 | $80.98 | $81.33 | $80.77 | $81.08 | $80.18 | 162,169 |
| 2021-06-30 | $80.12 | $80.82 | $79.82 | $80.62 | $79.73 | 114,463 |
| 2021-06-29 | $79.84 | $80.64 | $79.76 | $80.31 | $79.42 | 82,161 |
| 2021-06-28 | $79.15 | $79.82 | $78.58 | $79.60 | $78.72 | 158,423 |
| 2021-06-25 | $79.64 | $81.03 | $78.93 | $79.29 | $78.41 | 565,757 |
| 2021-06-24 | $78.91 | $79.71 | $78.37 | $79.28 | $78.40 | 139,786 |
| 2021-06-23 | $78.83 | $79.51 | $78.42 | $78.64 | $77.77 | 243,124 |
| 2021-06-22 | $78.89 | $80.27 | $78.24 | $78.99 | $78.12 | 179,547 |
| 2021-06-21 | $77.38 | $79.27 | $77.11 | $78.87 | $78.00 | 110,256 |
| 2021-06-18 | $77.49 | $78.60 | $76.70 | $76.76 | $75.91 | 301,100 |
| 2021-06-17 | $81.09 | $81.20 | $78.17 | $78.97 | $78.10 | 158,491 |
| 2021-06-16 | $80.93 | $81.32 | $80.21 | $80.98 | $80.09 | 128,475 |
| 2021-06-15 | $80.22 | $80.97 | $79.93 | $80.81 | $79.92 | 124,699 |
| 2021-06-14 | $80.56 | $80.85 | $79.53 | $80.00 | $79.12 | 127,470 |
| 2021-06-11 | $80.86 | $81.17 | $80.04 | $80.86 | $79.97 | 90,459 |
| 2021-06-10 | $81.89 | $81.89 | $80.52 | $80.65 | $79.76 | 90,175 |
| 2021-06-09 | $83.18 | $83.50 | $81.33 | $81.34 | $80.44 | 97,363 |
| 2021-06-08 | $83.23 | $83.44 | $82.46 | $83.20 | $82.28 | 100,467 |
| 2021-06-07 | $83.04 | $83.34 | $82.55 | $82.90 | $81.98 | 111,651 |
| 2021-06-04 | $82.63 | $83.26 | $81.75 | $83.04 | $82.12 | 130,559 |
| 2021-06-03 | $83.94 | $83.94 | $81.83 | $82.11 | $81.20 | 272,246 |
| 2021-06-02 | $85.74 | $85.90 | $83.65 | $84.08 | $83.15 | 221,426 |
| 2021-06-01 | $84.76 | $85.98 | $83.93 | $85.61 | $84.66 | 246,254 |
| 2021-05-28 | $84.67 | $85.22 | $83.33 | $83.89 | $82.96 | 125,408 |
| 2021-05-27 | $84.14 | $85.18 | $83.53 | $84.28 | $83.35 | 301,314 |
| 2021-05-26 | $83.16 | $84.25 | $82.86 | $83.44 | $82.52 | 193,276 |
| 2021-05-25 | $82.27 | $83.68 | $81.95 | $82.64 | $81.73 | 307,284 |
| 2021-05-24 | $81.52 | $82.84 | $80.61 | $82.17 | $81.26 | 203,133 |
| 2021-05-21 | $81.63 | $82.12 | $80.87 | $81.36 | $80.46 | 380,001 |
| 2021-05-20 | $81.88 | $81.96 | $80.53 | $81.10 | $80.20 | 251,543 |
| 2021-05-19 | $83.37 | $83.69 | $80.93 | $81.89 | $80.99 | 186,859 |
| 2021-05-18 | $85.22 | $85.22 | $83.19 | $83.19 | $82.27 | 142,454 |
| 2021-05-17 | $86.54 | $86.83 | $84.32 | $85.13 | $84.19 | 157,298 |
| 2021-05-14 | $86.81 | $87.23 | $85.78 | $86.98 | $86.02 | 155,903 |
| 2021-05-13 | $82.64 | $86.41 | $82.26 | $85.95 | $85.00 | 233,860 |
| 2021-05-12 | $84.70 | $85.46 | $81.56 | $82.01 | $81.10 | 165,629 |
| 2021-05-11 | $84.09 | $85.94 | $83.73 | $84.73 | $83.79 | 200,646 |
| 2021-05-10 | $87.20 | $87.70 | $85.47 | $85.54 | $84.59 | 168,267 |
| 2021-05-07 | $86.85 | $87.27 | $86.37 | $86.91 | $85.95 | 133,072 |
| 2021-05-06 | $85.65 | $86.99 | $84.80 | $86.94 | $85.98 | 134,687 |
| 2021-05-05 | $86.40 | $86.82 | $84.96 | $85.69 | $84.74 | 275,393 |
| 2021-05-04 | $83.42 | $87.00 | $83.42 | $86.38 | $85.25 | 300,507 |
| 2021-05-03 | $81.96 | $84.00 | $81.47 | $83.98 | $82.88 | 310,970 |
| 2021-04-30 | $81.72 | $84.07 | $80.76 | $81.27 | $80.21 | 303,726 |
| 2021-04-29 | $81.67 | $82.61 | $81.20 | $82.48 | $81.40 | 98,787 |
| 2021-04-28 | $81.62 | $82.60 | $80.82 | $81.30 | $80.24 | 116,990 |
| 2021-04-27 | $82.00 | $82.98 | $80.38 | $81.97 | $80.90 | 155,260 |
| 2021-04-26 | $82.50 | $83.00 | $81.20 | $81.39 | $80.33 | 122,338 |
| 2021-04-23 | $80.98 | $82.82 | $80.61 | $82.39 | $81.31 | 173,448 |
| 2021-04-22 | $81.79 | $82.42 | $80.72 | $80.75 | $79.70 | 259,654 |
| 2021-04-21 | $80.30 | $81.61 | $80.01 | $81.43 | $80.37 | 111,043 |
| 2021-04-20 | $80.45 | $81.07 | $79.38 | $80.27 | $79.22 | 202,027 |
| 2021-04-19 | $81.19 | $81.19 | $79.94 | $81.00 | $79.94 | 136,765 |
| 2021-04-16 | $81.65 | $82.13 | $80.64 | $81.42 | $80.36 | 178,584 |
| 2021-04-15 | $80.36 | $81.11 | $79.60 | $80.98 | $79.92 | 78,076 |
| 2021-04-14 | $79.67 | $80.64 | $79.53 | $80.14 | $79.09 | 107,382 |
| 2021-04-13 | $80.61 | $80.97 | $79.25 | $79.74 | $78.70 | 109,774 |
| 2021-04-12 | $80.97 | $81.46 | $79.98 | $80.96 | $79.90 | 81,939 |
| 2021-04-09 | $80.06 | $81.20 | $79.44 | $80.99 | $79.93 | 117,001 |
| 2021-04-08 | $80.00 | $80.00 | $79.00 | $79.90 | $78.86 | 111,458 |
| 2021-04-07 | $81.50 | $82.00 | $79.24 | $79.51 | $78.47 | 128,027 |
| 2021-04-06 | $81.37 | $82.99 | $81.31 | $81.82 | $80.75 | 147,500 |
| 2021-04-05 | $80.82 | $81.68 | $80.17 | $81.59 | $80.52 | 106,109 |
| 2021-04-01 | $79.11 | $80.55 | $78.46 | $80.23 | $79.18 | 162,348 |
| 2021-03-31 | $79.08 | $79.86 | $78.22 | $78.94 | $77.91 | 228,863 |
| 2021-03-30 | $78.00 | $79.17 | $76.86 | $78.90 | $77.87 | 171,904 |
| 2021-03-29 | $79.39 | $80.45 | $77.74 | $77.81 | $76.79 | 169,380 |
| 2021-03-26 | $78.39 | $79.84 | $77.35 | $79.66 | $78.62 | 162,159 |
| 2021-03-25 | $76.23 | $78.28 | $75.16 | $77.72 | $76.70 | 156,153 |
| 2021-03-24 | $77.60 | $79.07 | $76.47 | $76.47 | $75.47 | 217,735 |
| 2021-03-23 | $76.68 | $77.56 | $76.33 | $76.70 | $75.70 | 263,533 |
| 2021-03-22 | $79.50 | $79.51 | $76.45 | $77.63 | $76.62 | 142,257 |
| 2021-03-19 | $79.35 | $79.36 | $77.60 | $78.91 | $77.88 | 750,966 |
| 2021-03-18 | $80.02 | $82.14 | $79.25 | $79.73 | $78.69 | 191,450 |
| 2021-03-17 | $79.26 | $81.24 | $78.96 | $80.49 | $79.44 | 212,211 |
| 2021-03-16 | $78.49 | $79.39 | $76.95 | $79.07 | $78.04 | 173,977 |
| 2021-03-15 | $79.41 | $79.41 | $77.96 | $79.10 | $78.07 | 148,650 |
| 2021-03-12 | $79.52 | $79.98 | $78.45 | $79.70 | $78.66 | 144,029 |
| 2021-03-11 | $79.20 | $79.58 | $78.27 | $79.12 | $78.09 | 293,882 |
| 2021-03-10 | $77.81 | $79.08 | $77.14 | $79.02 | $77.99 | 160,364 |
| 2021-03-09 | $79.47 | $79.47 | $77.06 | $77.43 | $76.42 | 124,343 |
| 2021-03-08 | $77.48 | $79.35 | $77.22 | $78.42 | $77.40 | 156,032 |
| 2021-03-05 | $74.79 | $77.68 | $73.91 | $77.16 | $76.15 | 296,646 |
| 2021-03-04 | $75.26 | $76.03 | $73.07 | $73.72 | $72.76 | 203,055 |
| 2021-03-03 | $75.52 | $76.30 | $74.70 | $75.34 | $74.36 | 115,014 |
| 2021-03-02 | $76.22 | $76.22 | $74.44 | $75.11 | $74.13 | 95,207 |
| 2021-03-01 | $76.26 | $76.85 | $75.09 | $76.26 | $75.26 | 147,581 |
| 2021-02-26 | $75.49 | $76.13 | $73.88 | $75.06 | $74.08 | 203,066 |
| 2021-02-25 | $77.23 | $77.81 | $75.33 | $75.40 | $74.41 | 104,926 |
| 2021-02-24 | $74.56 | $78.22 | $74.56 | $77.93 | $76.91 | 181,912 |
| 2021-02-23 | $75.28 | $76.66 | $71.40 | $75.06 | $74.08 | 194,018 |
| 2021-02-22 | $73.16 | $76.17 | $72.54 | $75.62 | $74.63 | 213,062 |
| 2021-02-19 | $73.53 | $74.45 | $73.50 | $73.62 | $72.66 | 321,217 |
| 2021-02-18 | $74.08 | $74.35 | $72.95 | $73.14 | $72.18 | 157,963 |
| 2021-02-17 | $74.66 | $75.87 | $74.25 | $74.49 | $73.52 | 126,273 |
| 2021-02-16 | $75.04 | $77.90 | $74.77 | $75.36 | $74.38 | 128,633 |
| 2021-02-12 | $75.41 | $75.95 | $73.87 | $74.81 | $73.83 | 107,209 |
| 2021-02-11 | $75.54 | $76.37 | $74.74 | $75.86 | $74.87 | 157,199 |
| 2021-02-10 | $76.06 | $76.06 | $74.62 | $75.06 | $74.08 | 94,036 |
| 2021-02-09 | $75.60 | $76.00 | $74.24 | $75.52 | $74.53 | 107,608 |
| 2021-02-08 | $73.88 | $75.62 | $73.65 | $75.59 | $74.60 | 116,528 |
| 2021-02-05 | $72.83 | $73.13 | $71.89 | $73.10 | $72.15 | 89,218 |
| 2021-02-04 | $71.41 | $72.35 | $70.82 | $72.05 | $71.11 | 78,367 |
| 2021-02-03 | $71.03 | $71.75 | $70.31 | $71.56 | $70.63 | 128,286 |
| 2021-02-02 | $71.55 | $72.61 | $70.89 | $71.42 | $70.32 | 137,125 |
| 2021-02-01 | $70.28 | $71.27 | $68.66 | $70.95 | $69.85 | 126,325 |
| 2021-01-29 | $69.91 | $70.11 | $68.96 | $69.42 | $68.35 | 284,036 |
| 2021-01-28 | $71.17 | $71.68 | $69.85 | $70.01 | $68.93 | 160,461 |
| 2021-01-27 | $71.03 | $71.03 | $69.05 | $70.12 | $69.04 | 168,019 |
| 2021-01-26 | $73.53 | $73.76 | $72.16 | $72.60 | $71.48 | 94,639 |
| 2021-01-25 | $72.76 | $73.76 | $72.11 | $73.04 | $71.91 | 131,194 |
| 2021-01-22 | $71.67 | $73.47 | $71.54 | $73.25 | $72.12 | 137,662 |
| 2021-01-21 | $72.71 | $72.74 | $71.50 | $72.36 | $71.24 | 109,619 |
| 2021-01-20 | $72.45 | $72.96 | $71.67 | $72.46 | $71.34 | 116,609 |
| 2021-01-19 | $72.31 | $72.91 | $71.45 | $72.37 | $71.25 | 163,289 |
| 2021-01-15 | $72.43 | $72.54 | $70.84 | $71.61 | $70.50 | 191,113 |
| 2021-01-14 | $73.33 | $74.29 | $72.94 | $73.46 | $72.32 | 124,306 |
| 2021-01-13 | $73.78 | $74.08 | $72.56 | $72.91 | $71.78 | 116,379 |
| 2021-01-12 | $73.08 | $74.23 | $72.48 | $74.08 | $72.93 | 122,854 |
| 2021-01-11 | $71.80 | $72.79 | $71.41 | $72.72 | $71.59 | 91,293 |
| 2021-01-08 | $74.53 | $75.33 | $72.01 | $72.68 | $71.56 | 180,903 |
| 2021-01-07 | $73.33 | $74.71 | $72.10 | $74.40 | $73.25 | 334,954 |
| 2021-01-06 | $70.49 | $74.42 | $70.49 | $73.14 | $72.01 | 339,845 |
| 2021-01-05 | $68.13 | $70.36 | $68.13 | $69.30 | $68.23 | 178,953 |
| 2021-01-04 | $69.51 | $70.01 | $67.68 | $68.29 | $67.23 | 129,613 |
| 2020-12-31 | $68.90 | $69.52 | $68.60 | $69.21 | $68.14 | 78,409 |
| 2020-12-30 | $69.13 | $69.80 | $68.89 | $69.08 | $68.01 | 50,585 |
| 2020-12-29 | $70.05 | $70.28 | $68.27 | $68.69 | $67.63 | 91,064 |
| 2020-12-28 | $70.65 | $71.08 | $69.57 | $70.05 | $68.97 | 99,823 |
| 2020-12-24 | $69.68 | $70.75 | $68.70 | $69.97 | $68.89 | 55,817 |
| 2020-12-23 | $68.67 | $69.52 | $67.93 | $69.14 | $68.07 | 104,335 |
| 2020-12-22 | $69.39 | $69.67 | $68.11 | $68.19 | $67.13 | 123,388 |
| 2020-12-21 | $67.91 | $69.17 | $67.02 | $69.17 | $68.10 | 174,220 |
| 2020-12-18 | $70.88 | $71.50 | $68.76 | $69.18 | $68.11 | 532,422 |
| 2020-12-17 | $70.72 | $71.73 | $70.01 | $71.10 | $70.00 | 270,795 |
| 2020-12-16 | $72.31 | $72.31 | $70.40 | $70.40 | $69.31 | 181,889 |
| 2020-12-15 | $71.16 | $72.64 | $70.75 | $72.33 | $71.21 | 105,712 |
| 2020-12-14 | $71.91 | $71.96 | $70.33 | $70.52 | $69.43 | 131,613 |
| 2020-12-11 | $69.41 | $71.32 | $69.41 | $71.26 | $70.16 | 86,460 |
| 2020-12-10 | $70.82 | $71.00 | $69.56 | $70.13 | $69.04 | 77,761 |
| 2020-12-09 | $71.33 | $71.76 | $70.67 | $71.51 | $70.40 | 127,395 |
| 2020-12-08 | $69.65 | $71.00 | $69.53 | $70.87 | $69.77 | 116,671 |
| 2020-12-07 | $69.96 | $70.16 | $68.70 | $69.94 | $68.86 | 123,413 |
| 2020-12-04 | $69.55 | $70.44 | $69.00 | $70.23 | $69.14 | 89,918 |
| 2020-12-03 | $68.27 | $69.20 | $68.27 | $68.55 | $67.49 | 80,620 |
| 2020-12-02 | $68.11 | $68.77 | $67.56 | $68.15 | $67.10 | 108,437 |
| 2020-12-01 | $68.81 | $69.44 | $67.75 | $68.37 | $67.31 | 150,506 |
| 2020-11-30 | $67.65 | $68.05 | $66.97 | $67.59 | $66.54 | 178,852 |
| 2020-11-27 | $68.06 | $68.25 | $67.15 | $68.23 | $67.17 | 48,861 |
| 2020-11-25 | $69.21 | $69.27 | $67.58 | $68.21 | $67.15 | 104,756 |
| 2020-11-24 | $68.18 | $70.20 | $67.44 | $69.39 | $68.32 | 162,723 |
| 2020-11-23 | $67.80 | $68.28 | $66.95 | $67.42 | $66.38 | 103,566 |
| 2020-11-20 | $66.47 | $67.34 | $65.65 | $67.23 | $66.19 | 144,021 |
| 2020-11-19 | $67.12 | $67.51 | $65.75 | $67.03 | $65.99 | 99,776 |
| 2020-11-18 | $68.01 | $68.72 | $67.20 | $67.33 | $66.29 | 181,136 |
| 2020-11-17 | $67.28 | $68.74 | $66.17 | $68.69 | $67.63 | 188,912 |
| 2020-11-16 | $67.44 | $68.78 | $66.53 | $68.28 | $67.22 | 153,488 |
| 2020-11-13 | $65.60 | $66.46 | $65.31 | $66.01 | $64.99 | 88,405 |
| 2020-11-12 | $65.48 | $66.27 | $63.84 | $64.63 | $63.63 | 131,713 |
| 2020-11-11 | $67.43 | $67.78 | $65.35 | $66.04 | $65.02 | 116,688 |
| 2020-11-10 | $65.96 | $67.96 | $65.05 | $67.40 | $66.36 | 244,476 |
| 2020-11-09 | $67.70 | $70.00 | $64.93 | $65.04 | $64.03 | 168,159 |
| 2020-11-06 | $63.71 | $63.71 | $62.64 | $62.94 | $61.97 | 73,742 |
| 2020-11-05 | $61.96 | $63.87 | $61.96 | $63.50 | $62.52 | 99,205 |
| 2020-11-04 | $63.02 | $63.02 | $61.20 | $61.37 | $60.42 | 116,148 |
| 2020-11-03 | $63.13 | $64.53 | $62.11 | $64.02 | $62.87 | 153,651 |
| 2020-11-02 | $60.61 | $62.49 | $60.31 | $62.13 | $61.01 | 191,644 |
| 2020-10-30 | $59.37 | $60.34 | $59.03 | $59.73 | $58.66 | 482,663 |
| 2020-10-29 | $58.70 | $60.49 | $57.90 | $59.70 | $58.63 | 261,827 |
| 2020-10-28 | $60.51 | $61.27 | $58.92 | $59.02 | $57.96 | 200,658 |
| 2020-10-27 | $62.65 | $63.22 | $61.38 | $61.81 | $60.70 | 155,329 |
| 2020-10-26 | $62.36 | $62.73 | $61.24 | $62.43 | $61.31 | 153,041 |
| 2020-10-23 | $63.11 | $63.79 | $62.55 | $63.24 | $62.10 | 96,377 |
| 2020-10-22 | $62.37 | $63.41 | $62.28 | $62.65 | $61.53 | 118,480 |
| 2020-10-21 | $62.94 | $63.37 | $62.18 | $62.26 | $61.14 | 106,105 |
| 2020-10-20 | $62.47 | $63.46 | $62.23 | $62.64 | $61.52 | 100,731 |
| 2020-10-19 | $63.91 | $64.49 | $62.24 | $62.41 | $61.29 | 163,788 |
| 2020-10-16 | $64.26 | $65.16 | $63.77 | $63.78 | $62.64 | 286,218 |
| 2020-10-15 | $62.48 | $64.65 | $62.33 | $64.42 | $63.26 | 175,591 |
| 2020-10-14 | $62.74 | $63.51 | $62.26 | $63.04 | $61.91 | 180,478 |
| 2020-10-13 | $63.74 | $64.51 | $62.24 | $62.52 | $61.40 | 197,922 |
| 2020-10-12 | $63.01 | $64.56 | $62.80 | $64.46 | $63.30 | 325,110 |
| 2020-10-09 | $63.41 | $63.89 | $62.49 | $62.64 | $61.52 | 115,639 |
| 2020-10-08 | $62.55 | $63.03 | $61.91 | $62.95 | $61.82 | 124,286 |
| 2020-10-07 | $62.56 | $63.14 | $61.44 | $61.86 | $60.75 | 201,463 |
| 2020-10-06 | $61.00 | $62.91 | $60.51 | $62.12 | $61.00 | 245,808 |
| 2020-10-05 | $59.74 | $61.00 | $59.74 | $60.91 | $59.82 | 141,353 |
| 2020-10-02 | $57.75 | $59.89 | $57.75 | $59.35 | $58.28 | 131,026 |
| 2020-10-01 | $59.04 | $59.87 | $58.40 | $58.88 | $57.82 | 138,367 |
| 2020-09-30 | $59.40 | $60.62 | $58.53 | $58.83 | $57.77 | 213,988 |
| 2020-09-29 | $60.72 | $61.25 | $59.54 | $59.62 | $58.55 | 146,244 |
| 2020-09-28 | $57.58 | $58.88 | $57.58 | $58.43 | $57.38 | 139,956 |
| 2020-09-25 | $56.21 | $57.13 | $56.06 | $56.78 | $55.76 | 114,359 |
| 2020-09-24 | $56.65 | $57.50 | $55.99 | $56.63 | $55.61 | 125,757 |
| 2020-09-23 | $57.81 | $58.34 | $56.58 | $56.59 | $55.57 | 115,320 |
| 2020-09-22 | $56.91 | $57.96 | $56.40 | $57.86 | $56.82 | 115,539 |
| 2020-09-21 | $59.00 | $59.00 | $55.90 | $56.72 | $55.70 | 202,510 |
| 2020-09-18 | $60.84 | $61.33 | $59.58 | $60.23 | $59.15 | 599,228 |
| 2020-09-17 | $58.96 | $60.78 | $58.61 | $60.32 | $59.24 | 140,404 |
| 2020-09-16 | $59.81 | $61.48 | $59.50 | $59.65 | $58.58 | 203,175 |
| 2020-09-15 | $60.20 | $60.40 | $59.46 | $59.51 | $58.44 | 228,569 |
| 2020-09-14 | $59.16 | $60.16 | $57.40 | $59.65 | $58.58 | 148,431 |
| 2020-09-11 | $58.37 | $59.32 | $58.22 | $58.66 | $57.61 | 141,302 |
| 2020-09-10 | $59.25 | $60.28 | $57.77 | $57.84 | $56.80 | 113,710 |
| 2020-09-09 | $58.45 | $59.55 | $56.80 | $59.12 | $58.06 | 186,823 |
| 2020-09-08 | $59.29 | $59.70 | $57.64 | $58.06 | $57.02 | 183,771 |
| 2020-09-04 | $60.03 | $60.33 | $59.14 | $59.79 | $58.72 | 95,702 |
| 2020-09-03 | $60.75 | $61.31 | $58.61 | $59.12 | $58.06 | 104,592 |
| 2020-09-02 | $60.01 | $61.09 | $59.93 | $60.90 | $59.81 | 115,419 |
| 2020-09-01 | $59.08 | $60.00 | $58.65 | $60.00 | $58.92 | 99,317 |
| 2020-08-31 | $59.82 | $60.25 | $59.28 | $59.36 | $58.29 | 133,410 |
| 2020-08-28 | $59.82 | $59.97 | $59.12 | $59.97 | $58.89 | 80,312 |
| 2020-08-27 | $60.03 | $60.55 | $59.48 | $59.53 | $58.46 | 92,264 |
| 2020-08-26 | $60.30 | $60.69 | $59.76 | $59.85 | $58.78 | 121,162 |
| 2020-08-25 | $60.59 | $60.59 | $59.96 | $60.36 | $59.28 | 111,270 |
| 2020-08-24 | $59.82 | $60.22 | $59.22 | $60.20 | $59.12 | 166,991 |
| 2020-08-21 | $59.43 | $59.69 | $58.59 | $59.25 | $58.19 | 130,991 |
| 2020-08-20 | $59.40 | $60.13 | $59.21 | $59.54 | $58.47 | 62,762 |
| 2020-08-19 | $59.84 | $60.50 | $59.69 | $59.97 | $58.89 | 115,303 |
| 2020-08-18 | $59.84 | $60.10 | $59.42 | $59.77 | $58.70 | 172,714 |
| 2020-08-17 | $60.40 | $60.54 | $59.82 | $60.09 | $59.01 | 93,356 |
| 2020-08-14 | $59.82 | $60.40 | $59.44 | $60.29 | $59.21 | 103,468 |
| 2020-08-13 | $60.84 | $61.09 | $59.98 | $60.27 | $59.19 | 81,278 |
| 2020-08-12 | $61.33 | $61.49 | $60.36 | $60.88 | $59.79 | 160,268 |
| 2020-08-11 | $60.76 | $61.47 | $58.42 | $60.60 | $59.51 | 294,441 |
| 2020-08-10 | $59.54 | $60.67 | $59.22 | $59.86 | $58.79 | 138,462 |
| 2020-08-07 | $57.43 | $59.54 | $57.09 | $59.44 | $58.37 | 148,756 |
| 2020-08-06 | $58.00 | $58.15 | $56.95 | $57.56 | $56.53 | 131,016 |
| 2020-08-05 | $55.46 | $57.97 | $55.34 | $57.88 | $56.84 | 327,151 |
| 2020-08-04 | $54.83 | $55.87 | $54.25 | $55.52 | $54.38 | 286,758 |
| 2020-08-03 | $54.50 | $55.53 | $54.20 | $55.12 | $53.99 | 207,378 |
| 2020-07-31 | $54.57 | $54.61 | $53.05 | $54.05 | $52.94 | 497,501 |
| 2020-07-30 | $56.25 | $57.11 | $54.63 | $55.04 | $53.91 | 242,886 |
| 2020-07-29 | $56.79 | $57.51 | $56.23 | $56.98 | $55.81 | 181,427 |
| 2020-07-28 | $56.61 | $57.28 | $54.89 | $56.00 | $54.85 | 241,992 |
| 2020-07-27 | $53.32 | $54.30 | $53.20 | $54.13 | $53.02 | 95,584 |
| 2020-07-24 | $53.43 | $53.85 | $53.11 | $53.45 | $52.35 | 120,903 |
| 2020-07-23 | $53.14 | $54.39 | $53.14 | $53.62 | $52.52 | 147,716 |
| 2020-07-22 | $53.23 | $53.74 | $52.54 | $53.03 | $51.94 | 188,229 |
| 2020-07-21 | $52.58 | $54.16 | $52.54 | $53.58 | $52.48 | 228,419 |
| 2020-07-20 | $52.83 | $53.42 | $51.92 | $52.18 | $51.11 | 135,250 |
| 2020-07-17 | $52.79 | $53.78 | $52.36 | $53.22 | $52.12 | 122,285 |
| 2020-07-16 | $52.45 | $53.28 | $52.39 | $52.85 | $51.76 | 179,562 |
| 2020-07-15 | $53.10 | $53.50 | $52.71 | $52.72 | $51.64 | 321,384 |
| 2020-07-14 | $50.51 | $51.65 | $50.51 | $51.62 | $50.56 | 300,455 |
| 2020-07-13 | $50.86 | $51.79 | $49.99 | $50.55 | $49.51 | 189,060 |
| 2020-07-10 | $48.89 | $50.53 | $48.89 | $50.30 | $49.27 | 213,691 |
| 2020-07-09 | $49.50 | $49.99 | $48.50 | $48.61 | $47.61 | 171,843 |
| 2020-07-08 | $49.72 | $49.95 | $48.64 | $49.50 | $48.48 | 143,678 |
| 2020-07-07 | $51.20 | $51.20 | $49.44 | $49.59 | $48.57 | 192,985 |
| 2020-07-06 | $51.95 | $52.27 | $51.44 | $51.56 | $50.50 | 176,372 |
| 2020-07-02 | $49.84 | $51.88 | $49.84 | $50.83 | $49.78 | 159,296 |
| 2020-07-01 | $52.61 | $52.75 | $51.24 | $51.25 | $50.20 | 103,668 |
| 2020-06-30 | $52.20 | $52.90 | $51.91 | $52.52 | $51.44 | 135,660 |
| 2020-06-29 | $49.59 | $52.25 | $49.59 | $52.11 | $51.04 | 149,028 |
| 2020-06-26 | $49.55 | $50.30 | $48.78 | $48.91 | $47.90 | 363,307 |
| 2020-06-25 | $48.51 | $49.99 | $48.43 | $49.99 | $48.96 | 124,629 |
| 2020-06-24 | $50.31 | $51.06 | $48.48 | $48.98 | $47.97 | 188,477 |
| 2020-06-23 | $51.08 | $51.61 | $50.81 | $50.85 | $49.80 | 100,145 |
| 2020-06-22 | $50.17 | $50.60 | $49.33 | $50.42 | $49.38 | 166,046 |
| 2020-06-19 | $51.88 | $52.43 | $50.18 | $50.52 | $49.48 | 403,391 |
| 2020-06-18 | $51.82 | $52.53 | $51.23 | $51.44 | $50.38 | 82,122 |
| 2020-06-17 | $53.16 | $53.52 | $52.03 | $52.18 | $51.11 | 106,936 |
| 2020-06-16 | $53.14 | $53.66 | $51.42 | $52.90 | $51.81 | 176,955 |
| 2020-06-15 | $48.91 | $51.88 | $48.91 | $51.11 | $50.06 | 138,092 |
| 2020-06-12 | $52.05 | $52.18 | $49.19 | $50.54 | $49.50 | 167,937 |
| 2020-06-11 | $51.69 | $52.00 | $49.72 | $49.74 | $48.72 | 151,325 |
| 2020-06-10 | $55.36 | $55.82 | $53.80 | $53.92 | $52.81 | 127,563 |
| 2020-06-09 | $55.20 | $56.65 | $54.89 | $55.62 | $54.48 | 113,855 |
| 2020-06-08 | $58.34 | $58.37 | $56.05 | $56.29 | $55.13 | 124,634 |
| 2020-06-05 | $55.02 | $58.10 | $55.02 | $57.50 | $56.32 | 245,668 |
| 2020-06-04 | $52.43 | $54.91 | $52.17 | $54.67 | $53.55 | 157,225 |
| 2020-06-03 | $52.41 | $54.04 | $52.38 | $53.03 | $51.94 | 161,269 |
| 2020-06-02 | $51.41 | $52.04 | $50.99 | $51.50 | $50.44 | 87,837 |
| 2020-06-01 | $50.85 | $51.85 | $49.94 | $50.91 | $49.86 | 133,517 |
| 2020-05-29 | $51.17 | $52.43 | $50.20 | $50.72 | $49.68 | 180,926 |
| 2020-05-28 | $54.24 | $54.24 | $51.32 | $51.60 | $50.54 | 137,435 |
| 2020-05-27 | $52.23 | $53.72 | $51.75 | $53.50 | $52.40 | 159,201 |
| 2020-05-26 | $49.85 | $51.39 | $49.58 | $50.88 | $49.83 | 120,995 |
| 2020-05-22 | $48.28 | $48.28 | $47.11 | $48.07 | $47.08 | 85,981 |
| 2020-05-21 | $49.30 | $49.75 | $48.15 | $48.20 | $47.21 | 111,642 |
| 2020-05-20 | $48.09 | $49.74 | $47.83 | $49.21 | $48.20 | 179,734 |
| 2020-05-19 | $48.34 | $48.93 | $47.08 | $47.17 | $46.20 | 144,808 |
| 2020-05-18 | $47.48 | $49.23 | $47.09 | $48.71 | $47.71 | 182,412 |
| 2020-05-15 | $45.17 | $46.80 | $44.49 | $45.53 | $44.59 | 466,266 |
| 2020-05-14 | $43.93 | $45.18 | $43.00 | $45.12 | $44.19 | 197,434 |
| 2020-05-13 | $46.32 | $46.41 | $43.88 | $44.88 | $43.96 | 188,430 |
| 2020-05-12 | $48.64 | $48.94 | $46.60 | $46.77 | $45.81 | 158,816 |
| 2020-05-11 | $48.40 | $49.23 | $47.33 | $48.42 | $47.42 | 203,903 |
| 2020-05-08 | $48.77 | $49.80 | $48.68 | $49.20 | $48.19 | 195,985 |
| 2020-05-07 | $47.98 | $48.33 | $47.10 | $47.58 | $46.60 | 159,003 |
| 2020-05-06 | $48.72 | $49.39 | $46.90 | $47.05 | $46.08 | 169,775 |
| 2020-05-05 | $50.34 | $51.10 | $48.61 | $48.70 | $47.54 | 174,781 |
| 2020-05-04 | $48.18 | $49.45 | $47.39 | $49.31 | $48.14 | 164,635 |
| 2020-05-01 | $49.67 | $49.77 | $48.08 | $48.87 | $47.71 | 171,288 |
| 2020-04-30 | $52.76 | $52.76 | $50.71 | $50.80 | $49.59 | 287,241 |
| 2020-04-29 | $52.98 | $57.82 | $51.99 | $53.68 | $52.40 | 357,357 |
| 2020-04-28 | $50.84 | $51.82 | $49.46 | $51.06 | $49.85 | 298,038 |
| 2020-04-27 | $49.39 | $51.12 | $49.18 | $50.84 | $49.63 | 190,270 |
| 2020-04-24 | $48.54 | $49.48 | $47.95 | $48.91 | $47.75 | 132,778 |
| 2020-04-23 | $48.08 | $49.66 | $47.89 | $48.38 | $47.23 | 143,753 |
| 2020-04-22 | $48.33 | $48.81 | $47.57 | $48.11 | $46.97 | 128,786 |
| 2020-04-21 | $47.60 | $49.15 | $47.06 | $47.32 | $46.19 | 103,581 |
| 2020-04-20 | $48.10 | $49.22 | $47.85 | $49.00 | $47.83 | 129,666 |
| 2020-04-17 | $50.42 | $51.17 | $49.18 | $49.61 | $48.43 | 162,208 |
| 2020-04-16 | $46.31 | $48.75 | $45.96 | $48.74 | $47.58 | 239,025 |
| 2020-04-15 | $47.67 | $48.26 | $46.19 | $46.46 | $45.35 | 142,344 |
| 2020-04-14 | $50.26 | $51.55 | $48.92 | $49.86 | $48.67 | 117,219 |
| 2020-04-13 | $51.08 | $51.09 | $48.16 | $48.88 | $47.72 | 181,186 |
| 2020-04-09 | $50.15 | $51.91 | $48.03 | $51.90 | $50.67 | 228,612 |
| 2020-04-08 | $46.32 | $49.67 | $45.80 | $49.03 | $47.86 | 205,634 |
| 2020-04-07 | $47.68 | $47.85 | $44.02 | $45.39 | $44.31 | 148,988 |
| 2020-04-06 | $44.72 | $47.11 | $44.08 | $46.81 | $45.70 | 243,128 |
| 2020-04-03 | $44.13 | $44.58 | $42.11 | $43.36 | $42.33 | 188,947 |
| 2020-04-02 | $41.76 | $44.89 | $41.47 | $44.57 | $43.51 | 311,510 |
| 2020-04-01 | $45.40 | $46.10 | $41.37 | $42.24 | $41.24 | 278,522 |
| 2020-03-31 | $47.95 | $48.80 | $46.02 | $47.13 | $46.01 | 227,788 |
| 2020-03-30 | $45.52 | $48.57 | $43.48 | $48.28 | $47.13 | 223,852 |
| 2020-03-27 | $44.82 | $46.48 | $44.13 | $44.95 | $43.88 | 152,628 |
| 2020-03-26 | $42.30 | $47.06 | $41.44 | $46.65 | $45.54 | 232,947 |
| 2020-03-25 | $44.22 | $44.38 | $41.25 | $41.43 | $40.44 | 365,575 |
| 2020-03-24 | $46.45 | $47.75 | $42.48 | $44.61 | $43.55 | 378,586 |
| 2020-03-23 | $45.41 | $46.96 | $42.33 | $44.69 | $43.63 | 209,063 |
| 2020-03-20 | $48.33 | $49.24 | $43.92 | $44.60 | $43.54 | 446,469 |
| 2020-03-19 | $49.74 | $52.37 | $47.41 | $48.23 | $47.08 | 372,710 |
| 2020-03-18 | $50.35 | $51.44 | $47.40 | $50.06 | $48.87 | 313,215 |
| 2020-03-17 | $45.11 | $53.24 | $43.87 | $53.01 | $51.75 | 366,411 |
| 2020-03-16 | $42.54 | $46.86 | $42.54 | $44.67 | $43.61 | 323,337 |
| 2020-03-13 | $45.26 | $46.86 | $43.20 | $46.86 | $45.75 | 366,034 |
| 2020-03-12 | $46.30 | $49.44 | $42.64 | $42.77 | $41.75 | 419,913 |
| 2020-03-11 | $53.02 | $53.29 | $48.96 | $49.56 | $48.38 | 242,663 |
| 2020-03-10 | $52.66 | $54.78 | $51.12 | $54.52 | $53.22 | 197,317 |
| 2020-03-09 | $50.26 | $52.50 | $50.26 | $51.16 | $49.94 | 203,937 |
| 2020-03-06 | $50.25 | $52.49 | $50.25 | $52.22 | $50.98 | 134,410 |
| 2020-03-05 | $52.14 | $52.52 | $51.16 | $51.93 | $50.69 | 194,544 |
| 2020-03-04 | $52.26 | $53.83 | $51.52 | $53.62 | $52.34 | 190,854 |
| 2020-03-03 | $52.67 | $54.40 | $51.30 | $51.40 | $50.18 | 184,450 |
| 2020-03-02 | $52.10 | $52.92 | $51.15 | $52.81 | $51.55 | 243,043 |
| 2020-02-28 | $50.63 | $52.40 | $50.63 | $51.69 | $50.46 | 347,155 |
| 2020-02-27 | $55.11 | $55.35 | $52.35 | $52.39 | $51.14 | 235,918 |
| 2020-02-26 | $56.33 | $57.19 | $56.02 | $56.35 | $55.01 | 101,661 |
| 2020-02-25 | $57.72 | $58.00 | $55.94 | $56.03 | $54.70 | 148,661 |
| 2020-02-24 | $57.19 | $58.13 | $56.88 | $57.69 | $56.32 | 126,628 |
| 2020-02-21 | $59.55 | $60.02 | $58.58 | $59.39 | $57.98 | 118,442 |
| 2020-02-20 | $59.15 | $59.88 | $58.53 | $59.71 | $58.29 | 178,319 |
| 2020-02-19 | $58.48 | $59.48 | $57.13 | $59.29 | $57.88 | 163,574 |
| 2020-02-18 | $57.00 | $60.51 | $57.00 | $58.78 | $57.38 | 389,741 |
| 2020-02-14 | $60.81 | $61.34 | $60.63 | $60.89 | $59.44 | 201,097 |
| 2020-02-13 | $60.43 | $60.82 | $59.94 | $60.60 | $59.16 | 196,587 |
| 2020-02-12 | $60.84 | $60.92 | $60.34 | $60.78 | $59.33 | 239,033 |
| 2020-02-11 | $60.92 | $61.49 | $60.32 | $60.47 | $59.03 | 152,273 |
| 2020-02-10 | $59.57 | $60.59 | $59.57 | $60.59 | $59.15 | 134,860 |
| 2020-02-07 | $60.49 | $60.52 | $59.56 | $59.83 | $58.41 | 103,611 |
| 2020-02-06 | $61.10 | $61.15 | $60.30 | $60.91 | $59.46 | 140,036 |
| 2020-02-05 | $61.07 | $61.07 | $60.23 | $60.94 | $59.49 | 202,326 |
| 2020-02-04 | $59.44 | $60.69 | $59.20 | $60.55 | $58.96 | 131,502 |
| 2020-02-03 | $57.97 | $59.25 | $57.97 | $58.82 | $57.27 | 183,434 |
| 2020-01-31 | $59.07 | $59.62 | $57.26 | $57.69 | $56.17 | 1,632,707 |
| 2020-01-30 | $59.11 | $59.89 | $58.31 | $59.39 | $57.83 | 209,612 |
| 2020-01-29 | $60.15 | $60.49 | $59.31 | $59.52 | $57.96 | 200,298 |
| 2020-01-28 | $59.21 | $60.52 | $59.14 | $59.95 | $58.38 | 318,764 |
| 2020-01-27 | $56.49 | $59.35 | $56.25 | $59.13 | $57.58 | 297,610 |
| 2020-01-24 | $58.59 | $58.59 | $57.24 | $57.38 | $55.87 | 219,807 |
| 2020-01-23 | $59.15 | $59.15 | $58.08 | $58.45 | $56.91 | 335,744 |
| 2020-01-22 | $59.73 | $59.84 | $59.15 | $59.44 | $57.88 | 99,308 |
| 2020-01-21 | $60.08 | $60.08 | $59.37 | $59.46 | $57.90 | 132,308 |
| 2020-01-17 | $60.44 | $60.85 | $60.12 | $60.41 | $58.82 | 129,560 |
| 2020-01-16 | $60.18 | $60.84 | $59.68 | $60.08 | $58.50 | 194,455 |
| 2020-01-15 | $59.22 | $59.96 | $58.80 | $59.68 | $58.11 | 150,042 |
| 2020-01-14 | $59.96 | $60.29 | $59.34 | $59.48 | $57.92 | 135,872 |
| 2020-01-13 | $58.23 | $60.22 | $58.13 | $60.15 | $58.57 | 172,121 |
| 2020-01-10 | $58.34 | $58.71 | $57.92 | $58.32 | $56.79 | 89,288 |
| 2020-01-09 | $57.88 | $58.80 | $57.67 | $58.44 | $56.90 | 119,729 |
| 2020-01-08 | $57.41 | $57.95 | $57.16 | $57.79 | $56.27 | 191,643 |
| 2020-01-07 | $58.36 | $58.36 | $57.18 | $57.27 | $55.77 | 180,955 |
| 2020-01-06 | $57.91 | $58.68 | $57.48 | $58.60 | $57.06 | 207,282 |
| 2020-01-03 | $57.57 | $58.55 | $57.18 | $58.46 | $56.92 | 182,834 |
| 2020-01-02 | $57.57 | $58.42 | $57.22 | $58.41 | $56.88 | 159,332 |
| 2019-12-31 | $56.77 | $57.72 | $56.16 | $57.32 | $55.81 | 137,928 |
| 2019-12-30 | $56.80 | $57.26 | $56.34 | $57.00 | $55.50 | 82,291 |
| 2019-12-27 | $56.82 | $56.92 | $56.26 | $56.80 | $55.31 | 76,833 |
| 2019-12-26 | $56.64 | $56.75 | $56.27 | $56.58 | $55.09 | 71,015 |
| 2019-12-24 | $56.89 | $56.89 | $56.26 | $56.65 | $55.16 | 30,496 |
| 2019-12-23 | $57.01 | $57.01 | $56.23 | $56.70 | $55.21 | 102,117 |
| 2019-12-20 | $56.98 | $57.47 | $56.56 | $56.92 | $55.42 | 650,158 |
| 2019-12-19 | $56.35 | $56.64 | $55.63 | $56.56 | $55.07 | 157,695 |
| 2019-12-18 | $56.00 | $56.42 | $55.20 | $56.35 | $54.87 | 126,465 |
| 2019-12-17 | $55.82 | $55.98 | $55.26 | $55.77 | $54.31 | 138,507 |
| 2019-12-16 | $56.43 | $56.63 | $55.56 | $55.77 | $54.31 | 178,767 |
| 2019-12-13 | $57.08 | $57.39 | $55.62 | $56.02 | $54.55 | 124,508 |
| 2019-12-12 | $56.73 | $57.35 | $56.43 | $57.06 | $55.56 | 148,065 |
| 2019-12-11 | $56.03 | $56.95 | $55.86 | $56.90 | $55.41 | 78,497 |
| 2019-12-10 | $55.62 | $56.21 | $55.27 | $56.02 | $54.55 | 70,613 |
| 2019-12-09 | $55.75 | $56.06 | $55.34 | $55.57 | $54.11 | 144,207 |
| 2019-12-06 | $55.70 | $56.35 | $55.68 | $55.91 | $54.44 | 127,680 |
| 2019-12-05 | $54.41 | $55.29 | $54.11 | $55.15 | $53.70 | 115,928 |
| 2019-12-04 | $54.33 | $55.06 | $53.84 | $54.21 | $52.79 | 106,517 |
| 2019-12-03 | $54.12 | $54.46 | $53.81 | $54.03 | $52.61 | 82,333 |
| 2019-12-02 | $55.54 | $55.71 | $54.65 | $54.73 | $53.29 | 77,002 |
| 2019-11-29 | $54.96 | $55.77 | $54.94 | $55.47 | $54.01 | 51,495 |
| 2019-11-27 | $55.17 | $55.64 | $54.21 | $55.22 | $53.77 | 95,338 |
| 2019-11-26 | $55.03 | $55.24 | $54.41 | $55.01 | $53.57 | 133,719 |
| 2019-11-25 | $53.78 | $55.33 | $53.65 | $55.10 | $53.65 | 100,213 |
| 2019-11-22 | $53.09 | $53.91 | $52.69 | $53.74 | $52.33 | 81,761 |
| 2019-11-21 | $53.30 | $53.30 | $52.50 | $52.78 | $51.39 | 99,948 |
| 2019-11-20 | $53.01 | $53.76 | $52.73 | $53.09 | $51.70 | 133,055 |
| 2019-11-19 | $53.34 | $53.72 | $53.10 | $53.31 | $51.91 | 64,703 |
| 2019-11-18 | $53.05 | $53.29 | $52.61 | $53.11 | $51.71 | 57,122 |
| 2019-11-15 | $53.49 | $54.24 | $53.22 | $53.33 | $51.93 | 91,068 |
| 2019-11-14 | $52.99 | $53.25 | $52.80 | $53.06 | $51.67 | 61,681 |
| 2019-11-13 | $53.56 | $53.56 | $52.79 | $52.98 | $51.59 | 72,770 |
| 2019-11-12 | $53.80 | $54.24 | $53.39 | $53.89 | $52.47 | 62,579 |
| 2019-11-11 | $54.20 | $54.20 | $53.53 | $53.78 | $52.37 | 57,539 |
| 2019-11-08 | $54.13 | $54.78 | $54.01 | $54.46 | $53.03 | 78,288 |
| 2019-11-07 | $54.94 | $55.26 | $54.03 | $54.31 | $52.88 | 93,378 |
| 2019-11-06 | $54.71 | $54.77 | $53.97 | $54.66 | $53.22 | 98,458 |
| 2019-11-05 | $54.52 | $54.89 | $54.21 | $54.64 | $53.20 | 165,989 |
| 2019-11-04 | $54.05 | $54.66 | $54.04 | $54.45 | $53.02 | 97,166 |
| 2019-11-01 | $54.07 | $54.45 | $53.59 | $53.86 | $52.45 | 123,214 |
| 2019-10-31 | $54.60 | $54.60 | $53.39 | $53.85 | $52.44 | 152,666 |
| 2019-10-30 | $55.30 | $55.46 | $54.33 | $55.13 | $53.54 | 143,945 |
| 2019-10-29 | $52.14 | $55.63 | $51.36 | $55.40 | $53.80 | 232,514 |
| 2019-10-28 | $51.67 | $52.36 | $51.33 | $52.15 | $50.64 | 159,765 |
| 2019-10-25 | $51.25 | $51.93 | $50.95 | $51.35 | $49.87 | 180,986 |
| 2019-10-24 | $50.54 | $51.35 | $50.14 | $51.26 | $49.78 | 150,518 |
| 2019-10-23 | $49.76 | $50.50 | $49.57 | $50.41 | $48.95 | 95,859 |
| 2019-10-22 | $49.09 | $50.29 | $48.97 | $49.79 | $48.35 | 97,891 |
| 2019-10-21 | $49.34 | $49.99 | $49.16 | $49.21 | $47.79 | 95,204 |
| 2019-10-18 | $48.45 | $49.26 | $48.40 | $49.04 | $47.62 | 169,359 |
| 2019-10-17 | $47.84 | $48.78 | $47.84 | $48.73 | $47.32 | 98,800 |
| 2019-10-16 | $47.44 | $48.05 | $47.43 | $47.63 | $46.25 | 61,158 |
| 2019-10-15 | $46.94 | $47.70 | $46.68 | $47.70 | $46.32 | 87,065 |
| 2019-10-14 | $46.58 | $47.42 | $46.35 | $46.96 | $45.60 | 43,882 |
| 2019-10-11 | $46.43 | $47.75 | $46.34 | $46.95 | $45.59 | 87,592 |
| 2019-10-10 | $45.49 | $46.13 | $45.49 | $45.86 | $44.54 | 76,432 |
| 2019-10-09 | $45.40 | $45.47 | $44.65 | $45.35 | $44.04 | 124,009 |
| 2019-10-08 | $45.76 | $45.85 | $45.05 | $45.12 | $43.82 | 132,455 |
| 2019-10-07 | $46.31 | $46.69 | $45.75 | $46.21 | $44.88 | 114,246 |
| 2019-10-04 | $46.11 | $46.55 | $45.89 | $46.52 | $45.18 | 72,895 |
| 2019-10-03 | $45.79 | $46.48 | $45.28 | $46.13 | $44.80 | 72,533 |
| 2019-10-02 | $45.92 | $46.16 | $45.40 | $46.05 | $44.72 | 130,076 |
| 2019-10-01 | $48.10 | $48.67 | $46.25 | $46.42 | $45.08 | 99,061 |
| 2019-09-30 | $47.83 | $48.45 | $47.81 | $47.81 | $46.43 | 177,682 |
| 2019-09-27 | $47.76 | $48.12 | $47.56 | $47.82 | $46.44 | 125,175 |
| 2019-09-26 | $47.47 | $47.58 | $46.96 | $47.46 | $46.09 | 102,442 |
| 2019-09-25 | $46.29 | $47.78 | $46.28 | $47.57 | $46.20 | 114,872 |
| 2019-09-24 | $46.79 | $46.92 | $45.82 | $46.14 | $44.81 | 171,654 |
| 2019-09-23 | $46.71 | $47.22 | $46.15 | $46.57 | $45.22 | 175,689 |
| 2019-09-20 | $47.55 | $47.55 | $46.45 | $46.77 | $45.42 | 428,322 |
| 2019-09-19 | $48.44 | $48.60 | $47.47 | $47.55 | $46.18 | 104,047 |
| 2019-09-18 | $49.14 | $49.21 | $47.60 | $48.20 | $46.81 | 117,131 |
| 2019-09-17 | $48.79 | $49.51 | $48.27 | $49.34 | $47.91 | 140,150 |
| 2019-09-16 | $50.28 | $50.28 | $48.88 | $49.33 | $47.91 | 116,529 |
| 2019-09-13 | $50.26 | $50.84 | $50.07 | $50.66 | $49.20 | 119,735 |
| 2019-09-12 | $50.00 | $50.50 | $49.22 | $50.23 | $48.78 | 157,459 |
| 2019-09-11 | $48.27 | $49.82 | $47.80 | $49.81 | $48.37 | 210,160 |
| 2019-09-10 | $46.81 | $48.08 | $46.47 | $48.07 | $46.68 | 106,932 |
| 2019-09-09 | $46.52 | $46.98 | $46.22 | $46.76 | $45.41 | 77,219 |
| 2019-09-06 | $46.51 | $46.76 | $46.16 | $46.43 | $45.09 | 94,806 |
| 2019-09-05 | $45.30 | $46.96 | $45.30 | $46.25 | $44.91 | 103,435 |
| 2019-09-04 | $44.96 | $45.27 | $44.52 | $44.85 | $43.55 | 64,646 |
| 2019-09-03 | $45.46 | $45.49 | $44.13 | $44.52 | $43.23 | 101,100 |
| 2019-08-30 | $45.52 | $46.16 | $45.26 | $45.85 | $44.53 | 86,344 |
| 2019-08-29 | $44.80 | $45.49 | $44.41 | $45.19 | $43.88 | 142,989 |
| 2019-08-28 | $43.70 | $44.59 | $43.53 | $44.27 | $42.99 | 63,275 |
| 2019-08-27 | $44.44 | $44.67 | $43.71 | $43.74 | $42.48 | 93,231 |
| 2019-08-26 | $44.30 | $44.30 | $43.75 | $44.23 | $42.95 | 72,081 |
| 2019-08-23 | $45.55 | $45.55 | $43.67 | $43.85 | $42.58 | 113,433 |
| 2019-08-22 | $46.33 | $46.40 | $45.61 | $45.66 | $44.34 | 109,418 |
| 2019-08-21 | $46.43 | $46.43 | $45.89 | $46.25 | $44.91 | 89,553 |
| 2019-08-20 | $46.61 | $47.07 | $45.94 | $45.97 | $44.64 | 117,163 |
| 2019-08-19 | $46.57 | $47.09 | $45.43 | $46.80 | $45.45 | 115,040 |
| 2019-08-16 | $45.01 | $46.20 | $45.01 | $45.99 | $44.66 | 109,563 |
| 2019-08-15 | $44.48 | $45.09 | $43.99 | $44.72 | $43.43 | 152,035 |
| 2019-08-14 | $44.95 | $45.75 | $44.07 | $44.44 | $43.16 | 112,248 |
| 2019-08-13 | $44.58 | $46.08 | $43.86 | $45.53 | $44.21 | 85,428 |
| 2019-08-12 | $45.36 | $45.48 | $44.64 | $44.66 | $43.37 | 128,308 |
| 2019-08-09 | $45.79 | $45.80 | $45.02 | $45.50 | $44.19 | 119,396 |
| 2019-08-08 | $45.35 | $46.08 | $45.13 | $45.90 | $44.57 | 192,422 |
| 2019-08-07 | $44.89 | $45.25 | $44.55 | $45.08 | $43.78 | 96,358 |
| 2019-08-06 | $45.30 | $45.64 | $44.79 | $45.37 | $44.06 | 186,796 |
| 2019-08-05 | $45.76 | $45.76 | $44.52 | $44.87 | $43.57 | 217,850 |
| 2019-08-02 | $46.74 | $47.34 | $46.00 | $46.51 | $45.17 | 176,498 |
| 2019-08-01 | $46.89 | $47.10 | $45.86 | $46.66 | $45.31 | 229,880 |
| 2019-07-31 | $47.03 | $47.79 | $46.62 | $46.86 | $45.51 | 204,270 |
| 2019-07-30 | $46.13 | $47.23 | $46.08 | $47.07 | $45.57 | 199,972 |
| 2019-07-29 | $47.21 | $47.31 | $45.75 | $46.44 | $44.96 | 125,565 |
| 2019-07-26 | $46.64 | $47.39 | $46.59 | $47.15 | $45.65 | 124,025 |
| 2019-07-25 | $46.99 | $46.99 | $46.00 | $46.65 | $45.16 | 135,539 |
| 2019-07-24 | $46.05 | $46.88 | $45.71 | $46.81 | $45.32 | 274,549 |
| 2019-07-23 | $45.00 | $46.56 | $44.49 | $46.43 | $44.95 | 325,449 |
| 2019-07-22 | $45.65 | $45.74 | $45.02 | $45.69 | $44.23 | 253,149 |
| 2019-07-19 | $45.47 | $46.08 | $45.44 | $45.61 | $44.16 | 188,679 |
| 2019-07-18 | $45.66 | $45.83 | $45.37 | $45.50 | $44.05 | 141,547 |
| 2019-07-17 | $46.15 | $46.38 | $45.55 | $45.58 | $44.13 | 129,762 |
| 2019-07-16 | $45.57 | $46.35 | $45.42 | $46.14 | $44.67 | 200,836 |
| 2019-07-15 | $45.31 | $45.57 | $45.00 | $45.54 | $44.09 | 299,414 |
| 2019-07-12 | $44.96 | $45.60 | $44.61 | $45.26 | $43.82 | 262,637 |
| 2019-07-11 | $45.20 | $45.20 | $44.43 | $44.78 | $43.35 | 118,104 |
| 2019-07-10 | $45.56 | $45.65 | $45.10 | $45.13 | $43.69 | 135,590 |
| 2019-07-09 | $46.10 | $46.10 | $45.15 | $45.40 | $43.95 | 147,976 |
| 2019-07-08 | $46.58 | $46.80 | $46.12 | $46.24 | $44.77 | 225,709 |
| 2019-07-05 | $46.67 | $46.70 | $45.72 | $46.60 | $45.11 | 136,066 |
| 2019-07-03 | $46.64 | $47.00 | $46.43 | $46.79 | $45.30 | 72,913 |
| 2019-07-02 | $46.89 | $46.89 | $46.10 | $46.38 | $44.90 | 121,471 |
| 2019-07-01 | $47.98 | $48.03 | $46.41 | $46.73 | $45.24 | 183,280 |
| 2019-06-28 | $46.61 | $47.69 | $46.45 | $47.50 | $45.99 | 296,426 |
| 2019-06-27 | $45.82 | $46.61 | $45.75 | $46.61 | $45.12 | 114,999 |
| 2019-06-26 | $45.87 | $46.36 | $45.42 | $45.70 | $44.24 | 108,358 |
| 2019-06-25 | $45.39 | $46.01 | $45.29 | $45.67 | $44.21 | 161,064 |
| 2019-06-24 | $46.19 | $46.75 | $45.38 | $45.42 | $43.97 | 130,744 |
| 2019-06-21 | $46.65 | $46.92 | $46.00 | $46.03 | $44.56 | 289,841 |
| 2019-06-20 | $46.50 | $47.00 | $46.11 | $46.92 | $45.42 | 91,247 |
| 2019-06-19 | $45.88 | $46.14 | $45.48 | $45.92 | $44.46 | 121,373 |
| 2019-06-18 | $45.85 | $46.52 | $45.74 | $45.80 | $44.34 | 185,268 |
| 2019-06-17 | $46.11 | $46.37 | $45.54 | $45.62 | $44.17 | 142,861 |
| 2019-06-14 | $46.26 | $46.47 | $45.37 | $45.97 | $44.50 | 99,857 |
| 2019-06-13 | $46.37 | $46.62 | $45.94 | $46.27 | $44.79 | 110,794 |
| 2019-06-12 | $45.66 | $46.01 | $45.20 | $45.98 | $44.51 | 92,309 |
| 2019-06-11 | $46.31 | $46.50 | $45.54 | $45.73 | $44.27 | 116,453 |
| 2019-06-10 | $45.39 | $46.04 | $45.33 | $45.77 | $44.31 | 101,909 |
| 2019-06-07 | $44.63 | $45.44 | $44.62 | $45.15 | $43.71 | 136,024 |
| 2019-06-06 | $43.79 | $44.73 | $43.66 | $44.29 | $42.88 | 185,545 |
| 2019-06-05 | $45.02 | $47.35 | $42.87 | $43.89 | $42.49 | 435,541 |
| 2019-06-04 | $45.05 | $45.63 | $44.52 | $45.02 | $43.58 | 212,981 |
| 2019-06-03 | $43.80 | $44.59 | $43.80 | $44.52 | $43.10 | 110,639 |
| 2019-05-31 | $43.23 | $43.86 | $43.14 | $43.83 | $42.43 | 121,858 |
| 2019-05-30 | $43.99 | $44.48 | $43.61 | $43.88 | $42.48 | 80,274 |
| 2019-05-29 | $44.16 | $44.25 | $43.57 | $43.83 | $42.43 | 211,405 |
| 2019-05-28 | $44.96 | $45.08 | $44.49 | $44.56 | $43.14 | 61,667 |
| 2019-05-24 | $44.42 | $44.85 | $44.24 | $44.79 | $43.36 | 56,085 |
| 2019-05-23 | $44.81 | $44.81 | $43.75 | $44.08 | $42.67 | 163,869 |
| 2019-05-22 | $45.61 | $45.74 | $45.13 | $45.14 | $43.70 | 77,698 |
| 2019-05-21 | $45.68 | $45.87 | $45.06 | $45.72 | $44.26 | 137,046 |
| 2019-05-20 | $44.99 | $45.75 | $44.85 | $45.34 | $43.89 | 68,694 |
| 2019-05-17 | $46.05 | $46.38 | $45.27 | $45.35 | $43.90 | 133,295 |
| 2019-05-16 | $46.35 | $46.80 | $46.32 | $46.52 | $45.04 | 133,035 |
| 2019-05-15 | $45.56 | $46.40 | $45.43 | $46.27 | $44.79 | 161,506 |
| 2019-05-14 | $45.66 | $46.84 | $45.10 | $45.99 | $44.52 | 180,739 |
| 2019-05-13 | $46.16 | $46.16 | $45.21 | $45.43 | $43.98 | 137,559 |
| 2019-05-10 | $47.04 | $47.47 | $46.34 | $47.01 | $45.51 | 92,299 |
| 2019-05-09 | $46.57 | $47.40 | $46.37 | $47.13 | $45.63 | 165,593 |
| 2019-05-08 | $47.59 | $47.81 | $46.89 | $46.91 | $45.41 | 170,557 |
| 2019-05-07 | $48.66 | $49.02 | $47.05 | $47.58 | $46.06 | 173,240 |
| 2019-05-06 | $48.53 | $49.34 | $48.14 | $49.11 | $47.54 | 107,373 |
| 2019-05-03 | $48.58 | $49.52 | $48.49 | $49.39 | $47.82 | 111,488 |
| 2019-05-02 | $48.40 | $48.67 | $47.57 | $48.19 | $46.65 | 91,729 |
| 2019-05-01 | $49.06 | $49.16 | $47.76 | $48.37 | $46.83 | 353,172 |
| 2019-04-30 | $48.40 | $48.97 | $48.02 | $48.86 | $47.16 | 232,842 |
| 2019-04-29 | $47.74 | $48.47 | $47.50 | $48.18 | $46.50 | 153,339 |
| 2019-04-26 | $46.82 | $47.54 | $46.72 | $47.50 | $45.85 | 134,905 |
| 2019-04-25 | $47.21 | $47.48 | $46.30 | $46.68 | $45.06 | 227,161 |
| 2019-04-24 | $45.51 | $47.71 | $45.01 | $47.44 | $45.79 | 349,030 |
| 2019-04-23 | $49.53 | $49.70 | $45.94 | $46.02 | $44.42 | 587,000 |
| 2019-04-22 | $51.59 | $51.59 | $50.43 | $51.20 | $49.42 | 112,604 |
| 2019-04-18 | $51.66 | $52.22 | $51.25 | $51.57 | $49.78 | 82,941 |
| 2019-04-17 | $52.03 | $52.52 | $51.55 | $51.62 | $49.83 | 197,146 |
| 2019-04-16 | $51.52 | $51.87 | $51.32 | $51.78 | $49.98 | 140,619 |
| 2019-04-15 | $50.73 | $51.52 | $50.48 | $51.26 | $49.48 | 144,181 |
| 2019-04-12 | $50.91 | $51.72 | $50.30 | $50.72 | $48.96 | 128,900 |
| 2019-04-11 | $50.46 | $50.60 | $50.21 | $50.48 | $48.72 | 115,578 |
| 2019-04-10 | $49.69 | $50.43 | $49.05 | $50.43 | $48.68 | 285,395 |
| 2019-04-09 | $51.54 | $51.54 | $49.27 | $49.49 | $47.77 | 256,811 |
| 2019-04-08 | $51.85 | $53.31 | $51.46 | $51.84 | $50.04 | 76,623 |
| 2019-04-05 | $51.79 | $52.33 | $51.64 | $52.10 | $50.29 | 245,968 |
| 2019-04-04 | $51.49 | $52.06 | $51.17 | $51.74 | $49.94 | 96,827 |
| 2019-04-03 | $51.55 | $51.90 | $51.21 | $51.43 | $49.64 | 147,581 |
| 2019-04-02 | $51.83 | $51.83 | $51.09 | $51.44 | $49.65 | 69,628 |
| 2019-04-01 | $51.49 | $52.47 | $51.48 | $51.82 | $50.02 | 129,146 |
| 2019-03-29 | $51.31 | $51.52 | $50.70 | $51.09 | $49.31 | 140,542 |
| 2019-03-28 | $50.56 | $51.05 | $50.25 | $50.87 | $49.10 | 74,646 |
| 2019-03-27 | $50.61 | $51.18 | $49.87 | $50.38 | $48.63 | 74,045 |
| 2019-03-26 | $49.90 | $51.17 | $49.70 | $50.57 | $48.81 | 152,553 |
| 2019-03-25 | $49.67 | $50.26 | $49.52 | $49.61 | $47.88 | 209,059 |
| 2019-03-22 | $51.78 | $52.03 | $49.69 | $49.73 | $48.00 | 162,124 |
| 2019-03-21 | $51.36 | $52.37 | $51.36 | $52.06 | $50.25 | 109,432 |
| 2019-03-20 | $51.73 | $52.19 | $50.79 | $51.40 | $49.61 | 131,870 |
| 2019-03-19 | $52.35 | $52.92 | $51.53 | $51.73 | $49.93 | 135,090 |
| 2019-03-18 | $51.23 | $52.09 | $51.14 | $52.05 | $50.24 | 189,378 |
| 2019-03-15 | $51.58 | $52.01 | $50.90 | $50.97 | $49.20 | 504,075 |
| 2019-03-14 | $51.63 | $51.63 | $50.80 | $51.42 | $49.63 | 121,704 |
| 2019-03-13 | $52.02 | $52.36 | $51.58 | $51.62 | $49.83 | 311,353 |
| 2019-03-12 | $52.47 | $52.47 | $51.60 | $51.73 | $49.93 | 140,813 |
| 2019-03-11 | $52.28 | $52.92 | $52.10 | $52.48 | $50.66 | 334,066 |
| 2019-03-08 | $51.88 | $52.42 | $51.72 | $52.20 | $50.38 | 89,362 |
| 2019-03-07 | $52.43 | $52.60 | $51.73 | $52.17 | $50.36 | 102,853 |
| 2019-03-06 | $52.62 | $53.01 | $52.24 | $52.46 | $50.64 | 170,133 |
| 2019-03-05 | $53.11 | $53.69 | $52.78 | $52.78 | $50.94 | 192,515 |
| 2019-03-04 | $53.95 | $54.30 | $53.27 | $53.28 | $51.43 | 163,531 |
| 2019-03-01 | $53.61 | $53.98 | $52.90 | $53.87 | $52.00 | 175,690 |
| 2019-02-28 | $53.86 | $53.92 | $53.20 | $53.21 | $51.36 | 142,865 |
| 2019-02-27 | $54.11 | $54.19 | $53.38 | $54.00 | $52.12 | 139,483 |
| 2019-02-26 | $54.33 | $54.91 | $53.88 | $54.10 | $52.22 | 202,442 |
| 2019-02-25 | $55.09 | $55.50 | $54.60 | $54.76 | $52.86 | 143,726 |
| 2019-02-22 | $55.35 | $55.59 | $54.78 | $55.09 | $53.17 | 182,277 |
| 2019-02-21 | $54.65 | $55.52 | $53.64 | $55.16 | $53.24 | 194,654 |
| 2019-02-20 | $54.45 | $55.27 | $53.10 | $54.65 | $52.75 | 288,081 |
| 2019-02-19 | $52.32 | $55.25 | $50.31 | $54.07 | $52.19 | 315,908 |
| 2019-02-15 | $49.20 | $50.88 | $49.20 | $50.80 | $49.03 | 155,731 |
| 2019-02-14 | $48.76 | $49.21 | $48.53 | $48.96 | $47.26 | 177,219 |
| 2019-02-13 | $48.95 | $49.26 | $48.50 | $48.93 | $47.23 | 83,052 |
| 2019-02-12 | $48.63 | $49.39 | $48.59 | $48.94 | $47.24 | 97,510 |
| 2019-02-11 | $47.68 | $48.39 | $47.57 | $48.33 | $46.65 | 105,481 |
| 2019-02-08 | $47.29 | $47.75 | $46.68 | $47.49 | $45.84 | 77,507 |
| 2019-02-07 | $48.10 | $48.10 | $46.73 | $47.37 | $45.72 | 80,500 |
| 2019-02-06 | $48.27 | $48.39 | $47.96 | $48.26 | $46.58 | 40,134 |
| 2019-02-05 | $48.28 | $48.35 | $47.74 | $48.29 | $46.61 | 74,683 |
| 2019-02-04 | $47.81 | $48.23 | $47.66 | $48.21 | $46.53 | 56,835 |
| 2019-02-01 | $47.82 | $48.27 | $47.46 | $47.91 | $46.24 | 91,690 |
| 2019-01-31 | $46.99 | $47.85 | $46.75 | $47.78 | $46.12 | 109,197 |
| 2019-01-30 | $46.82 | $47.35 | $46.39 | $47.17 | $45.39 | 74,377 |
| 2019-01-29 | $45.96 | $46.66 | $45.96 | $46.38 | $44.63 | 68,945 |
| 2019-01-28 | $46.22 | $46.22 | $45.44 | $45.75 | $44.03 | 85,857 |
| 2019-01-25 | $46.60 | $46.85 | $46.37 | $46.50 | $44.75 | 78,614 |
| 2019-01-24 | $45.96 | $46.40 | $45.69 | $46.29 | $44.55 | 143,756 |
| 2019-01-23 | $46.37 | $46.37 | $45.67 | $46.04 | $44.30 | 161,576 |
| 2019-01-22 | $46.00 | $46.30 | $45.59 | $46.17 | $44.43 | 192,052 |
| 2019-01-18 | $45.60 | $46.85 | $45.60 | $46.40 | $44.65 | 144,444 |
| 2019-01-17 | $44.77 | $46.10 | $44.75 | $45.60 | $43.88 | 148,071 |
| 2019-01-16 | $44.89 | $45.30 | $44.33 | $44.99 | $43.29 | 77,081 |
| 2019-01-15 | $44.83 | $45.05 | $44.43 | $45.00 | $43.30 | 129,987 |
| 2019-01-14 | $45.19 | $45.42 | $44.62 | $44.78 | $43.09 | 94,356 |
| 2019-01-11 | $45.42 | $45.76 | $45.20 | $45.43 | $43.72 | 117,096 |
| 2019-01-10 | $45.03 | $45.77 | $44.85 | $45.72 | $44.00 | 72,929 |
| 2019-01-09 | $44.99 | $45.53 | $44.89 | $45.33 | $43.62 | 51,680 |
| 2019-01-08 | $44.28 | $44.89 | $43.85 | $44.86 | $43.17 | 65,057 |
| 2019-01-07 | $43.64 | $44.38 | $42.93 | $43.92 | $42.26 | 105,290 |
| 2019-01-04 | $42.62 | $43.69 | $42.17 | $43.69 | $42.04 | 221,763 |
| 2019-01-03 | $43.12 | $43.49 | $41.77 | $42.05 | $40.47 | 133,607 |
| 2019-01-02 | $42.23 | $43.23 | $41.73 | $43.20 | $41.57 | 151,631 |
| 2018-12-31 | $42.65 | $42.89 | $42.18 | $42.88 | $41.26 | 99,958 |
| 2018-12-28 | $42.37 | $43.10 | $41.89 | $42.52 | $40.92 | 105,945 |
| 2018-12-27 | $41.28 | $42.36 | $40.72 | $42.36 | $40.76 | 129,819 |
| 2018-12-26 | $40.39 | $42.06 | $39.92 | $41.97 | $40.39 | 126,413 |
| 2018-12-24 | $40.17 | $41.44 | $39.96 | $40.02 | $38.51 | 120,429 |
| 2018-12-21 | $40.71 | $41.83 | $39.92 | $40.47 | $38.94 | 778,658 |
| 2018-12-20 | $40.35 | $41.16 | $40.07 | $40.50 | $38.97 | 144,587 |
| 2018-12-19 | $41.57 | $42.38 | $40.22 | $40.65 | $39.12 | 99,248 |
| 2018-12-18 | $41.16 | $42.22 | $41.16 | $41.53 | $39.96 | 118,624 |
| 2018-12-17 | $40.84 | $41.96 | $40.44 | $40.92 | $39.38 | 229,536 |
| 2018-12-14 | $41.30 | $41.89 | $40.53 | $40.86 | $39.32 | 156,464 |
| 2018-12-13 | $42.35 | $43.00 | $41.58 | $41.75 | $40.18 | 118,456 |
| 2018-12-12 | $41.79 | $43.04 | $41.09 | $42.21 | $40.62 | 164,336 |
| 2018-12-11 | $41.42 | $41.88 | $40.93 | $41.29 | $39.73 | 127,629 |
| 2018-12-10 | $40.65 | $41.81 | $40.40 | $41.01 | $39.46 | 253,638 |
| 2018-12-07 | $42.04 | $42.88 | $40.77 | $40.81 | $39.27 | 186,333 |
| 2018-12-06 | $42.07 | $42.50 | $40.66 | $41.91 | $40.33 | 196,720 |
| 2018-12-04 | $45.20 | $45.20 | $42.62 | $42.73 | $41.12 | 113,753 |
| 2018-12-03 | $45.81 | $46.36 | $44.55 | $45.42 | $43.71 | 152,744 |
| 2018-11-30 | $44.13 | $45.35 | $44.13 | $45.25 | $43.54 | 165,486 |
| 2018-11-29 | $45.36 | $45.63 | $44.15 | $44.37 | $42.70 | 128,037 |
| 2018-11-28 | $43.86 | $45.61 | $43.64 | $45.53 | $43.81 | 82,699 |
| 2018-11-27 | $43.91 | $44.17 | $43.61 | $43.75 | $42.10 | 67,341 |
| 2018-11-26 | $43.79 | $44.50 | $43.64 | $44.22 | $42.55 | 71,516 |
| 2018-11-23 | $43.09 | $43.90 | $42.62 | $43.64 | $42.00 | 33,477 |
| 2018-11-21 | $43.42 | $44.12 | $42.67 | $43.57 | $41.93 | 73,123 |
| 2018-11-20 | $43.70 | $44.21 | $42.71 | $43.12 | $41.49 | 111,893 |
| 2018-11-19 | $45.04 | $45.11 | $43.80 | $43.97 | $42.31 | 75,417 |
| 2018-11-16 | $44.73 | $45.26 | $44.37 | $45.15 | $43.45 | 159,695 |
| 2018-11-15 | $43.70 | $45.32 | $43.07 | $45.15 | $43.45 | 88,923 |
| 2018-11-14 | $44.64 | $45.74 | $43.82 | $43.96 | $42.30 | 96,886 |
| 2018-11-13 | $44.74 | $45.69 | $44.14 | $44.29 | $42.62 | 67,138 |
| 2018-11-12 | $45.51 | $45.63 | $44.53 | $44.66 | $42.98 | 92,099 |
| 2018-11-09 | $45.59 | $45.60 | $44.78 | $45.43 | $43.72 | 116,732 |
| 2018-11-08 | $45.66 | $46.26 | $45.34 | $45.79 | $44.06 | 124,939 |
| 2018-11-07 | $45.03 | $46.05 | $44.70 | $45.96 | $44.23 | 89,579 |
| 2018-11-06 | $44.04 | $45.03 | $44.04 | $44.93 | $43.24 | 63,599 |
| 2018-11-05 | $44.08 | $44.43 | $43.61 | $44.23 | $42.56 | 147,028 |
| 2018-11-02 | $43.46 | $44.05 | $43.36 | $43.94 | $42.28 | 147,463 |
| 2018-11-01 | $42.79 | $43.47 | $42.15 | $43.38 | $41.74 | 216,789 |
| 2018-10-31 | $42.98 | $43.37 | $42.31 | $42.42 | $40.82 | 173,363 |
| 2018-10-30 | $41.36 | $42.77 | $40.56 | $42.62 | $40.90 | 117,479 |
| 2018-10-29 | $42.58 | $43.74 | $40.92 | $41.53 | $39.85 | 128,152 |
| 2018-10-26 | $38.87 | $42.89 | $38.87 | $42.14 | $40.44 | 107,140 |
| 2018-10-25 | $39.99 | $41.04 | $39.99 | $40.70 | $39.06 | 146,339 |
| 2018-10-24 | $41.14 | $41.39 | $39.55 | $39.62 | $38.02 | 121,293 |
| 2018-10-23 | $41.21 | $41.82 | $40.22 | $41.26 | $39.59 | 77,204 |
| 2018-10-22 | $41.93 | $42.33 | $41.16 | $41.90 | $40.21 | 114,362 |
| 2018-10-19 | $43.13 | $43.36 | $40.94 | $41.71 | $40.02 | 290,183 |
| 2018-10-18 | $44.20 | $44.32 | $42.87 | $43.18 | $41.44 | 111,980 |
| 2018-10-17 | $44.36 | $44.56 | $43.91 | $44.38 | $42.59 | 56,881 |
| 2018-10-16 | $42.95 | $44.54 | $41.82 | $44.51 | $42.71 | 138,716 |
| 2018-10-15 | $42.00 | $43.01 | $41.62 | $42.59 | $40.87 | 133,684 |
| 2018-10-12 | $43.45 | $43.45 | $41.42 | $41.97 | $40.27 | 122,901 |
| 2018-10-11 | $44.40 | $44.58 | $42.71 | $42.73 | $41.00 | 114,633 |
| 2018-10-10 | $45.75 | $46.10 | $44.40 | $44.50 | $42.70 | 156,485 |
| 2018-10-09 | $46.35 | $46.53 | $45.79 | $45.84 | $43.99 | 167,056 |
| 2018-10-08 | $46.39 | $46.72 | $46.15 | $46.46 | $44.58 | 49,564 |
| 2018-10-05 | $47.19 | $47.26 | $45.90 | $46.46 | $44.58 | 78,664 |
| 2018-10-04 | $47.43 | $47.77 | $46.78 | $47.06 | $45.16 | 49,753 |
| 2018-10-03 | $46.91 | $47.78 | $46.52 | $47.44 | $45.52 | 59,713 |
| 2018-10-02 | $46.63 | $47.16 | $46.59 | $46.72 | $44.83 | 80,008 |
| 2018-10-01 | $47.45 | $47.57 | $46.60 | $46.64 | $44.76 | 138,371 |
| 2018-09-28 | $47.15 | $47.75 | $46.85 | $47.25 | $45.34 | 100,772 |
| 2018-09-27 | $47.10 | $47.40 | $46.80 | $47.20 | $45.29 | 53,085 |
| 2018-09-26 | $47.65 | $47.65 | $46.90 | $47.00 | $45.10 | 97,378 |
| 2018-09-25 | $47.15 | $47.63 | $46.85 | $47.55 | $45.63 | 105,957 |
| 2018-09-24 | $47.50 | $47.55 | $46.60 | $47.10 | $45.20 | 77,998 |
| 2018-09-21 | $48.10 | $48.75 | $47.20 | $47.50 | $45.58 | 378,716 |
| 2018-09-20 | $48.55 | $48.95 | $47.80 | $48.00 | $46.06 | 109,428 |
| 2018-09-19 | $50.80 | $51.00 | $48.15 | $48.25 | $46.30 | 205,751 |
| 2018-09-18 | $50.60 | $51.45 | $50.08 | $51.05 | $48.99 | 102,609 |
| 2018-09-17 | $50.55 | $50.75 | $50.20 | $50.50 | $48.46 | 82,672 |
| 2018-09-14 | $49.80 | $50.75 | $49.45 | $50.35 | $48.32 | 140,071 |
| 2018-09-13 | $48.85 | $49.90 | $48.85 | $49.65 | $47.64 | 63,280 |
| 2018-09-12 | $49.05 | $49.40 | $48.75 | $49.00 | $47.02 | 61,254 |
| 2018-09-11 | $48.90 | $49.20 | $48.40 | $49.00 | $47.02 | 60,312 |
| 2018-09-10 | $48.80 | $49.60 | $48.80 | $49.00 | $47.02 | 45,209 |
| 2018-09-07 | $48.70 | $48.80 | $48.05 | $48.65 | $46.68 | 83,258 |
| 2018-09-06 | $49.15 | $50.25 | $48.80 | $48.85 | $46.88 | 90,931 |
| 2018-09-05 | $48.35 | $49.40 | $48.30 | $49.25 | $47.26 | 97,010 |
| 2018-09-04 | $48.70 | $48.75 | $47.60 | $48.30 | $46.35 | 61,826 |
| 2018-08-31 | $48.40 | $48.95 | $48.35 | $48.90 | $46.92 | 75,820 |
| 2018-08-30 | $48.90 | $49.10 | $48.35 | $48.60 | $46.64 | 52,670 |
| 2018-08-29 | $48.75 | $49.05 | $48.40 | $48.90 | $46.92 | 132,356 |
| 2018-08-28 | $49.05 | $49.55 | $48.65 | $48.75 | $46.78 | 81,017 |
| 2018-08-27 | $48.75 | $49.55 | $48.75 | $49.00 | $47.02 | 68,628 |
| 2018-08-24 | $48.60 | $48.80 | $48.25 | $48.50 | $46.54 | 131,686 |
| 2018-08-23 | $49.30 | $49.30 | $48.25 | $48.45 | $46.49 | 95,788 |
| 2018-08-22 | $49.70 | $50.00 | $48.90 | $49.40 | $47.40 | 84,521 |
| 2018-08-21 | $49.20 | $50.30 | $48.60 | $49.80 | $47.79 | 116,225 |
| 2018-08-20 | $49.10 | $49.50 | $48.85 | $48.95 | $46.97 | 93,770 |
| 2018-08-17 | $48.00 | $49.05 | $47.75 | $49.00 | $47.02 | 94,659 |
| 2018-08-16 | $48.00 | $48.75 | $47.88 | $48.10 | $46.16 | 176,142 |
| 2018-08-15 | $48.30 | $48.30 | $47.30 | $48.05 | $46.11 | 109,034 |
| 2018-08-14 | $48.10 | $48.80 | $48.00 | $48.45 | $46.49 | 66,628 |
| 2018-08-13 | $48.30 | $48.75 | $47.80 | $47.90 | $45.96 | 57,743 |
| 2018-08-10 | $48.65 | $48.90 | $48.10 | $48.25 | $46.30 | 67,466 |
| 2018-08-09 | $48.85 | $49.25 | $48.55 | $48.90 | $46.92 | 57,652 |
| 2018-08-08 | $48.80 | $49.50 | $48.00 | $48.80 | $46.83 | 97,064 |
| 2018-08-07 | $48.85 | $49.35 | $48.30 | $48.80 | $46.83 | 134,356 |
| 2018-08-06 | $47.95 | $48.75 | $47.65 | $48.60 | $46.64 | 81,134 |
| 2018-08-03 | $48.60 | $49.00 | $47.55 | $47.90 | $45.96 | 122,528 |
| 2018-08-02 | $48.00 | $49.00 | $47.05 | $48.65 | $46.68 | 66,368 |
| 2018-08-01 | $49.15 | $49.35 | $47.95 | $48.30 | $46.35 | 123,711 |
| 2018-07-31 | $47.35 | $49.50 | $47.35 | $49.45 | $47.33 | 220,218 |
| 2018-07-30 | $47.65 | $48.35 | $47.05 | $47.15 | $45.13 | 139,312 |
| 2018-07-27 | $48.75 | $49.25 | $47.65 | $47.70 | $45.66 | 135,699 |
| 2018-07-26 | $47.20 | $48.90 | $47.20 | $48.85 | $46.76 | 230,156 |
| 2018-07-25 | $49.30 | $49.30 | $46.48 | $46.90 | $44.89 | 243,185 |
| 2018-07-24 | $45.70 | $49.40 | $45.70 | $49.20 | $47.09 | 324,481 |
| 2018-07-23 | $46.60 | $46.95 | $46.25 | $46.90 | $44.89 | 108,000 |
| 2018-07-20 | $46.35 | $47.30 | $46.30 | $46.70 | $44.70 | 90,864 |
| 2018-07-19 | $45.55 | $46.60 | $45.55 | $46.45 | $44.46 | 106,880 |
| 2018-07-18 | $45.65 | $46.15 | $45.40 | $46.00 | $44.03 | 157,195 |
| 2018-07-17 | $45.50 | $45.90 | $45.50 | $45.70 | $43.74 | 76,937 |
| 2018-07-16 | $46.40 | $46.50 | $45.55 | $45.60 | $43.65 | 72,824 |
| 2018-07-13 | $46.25 | $46.68 | $46.25 | $46.55 | $44.56 | 117,438 |
| 2018-07-12 | $46.60 | $46.60 | $45.85 | $46.30 | $44.32 | 70,584 |
| 2018-07-11 | $46.70 | $46.95 | $46.25 | $46.30 | $44.32 | 94,585 |
| 2018-07-10 | $47.00 | $47.60 | $46.55 | $47.00 | $44.99 | 96,584 |
| 2018-07-09 | $46.55 | $47.20 | $46.45 | $47.00 | $44.99 | 81,789 |
| 2018-07-06 | $46.10 | $46.55 | $45.80 | $46.25 | $44.27 | 77,931 |
| 2018-07-05 | $45.35 | $46.25 | $45.20 | $46.15 | $44.18 | 118,520 |
| 2018-07-03 | $45.65 | $45.90 | $45.25 | $45.30 | $43.36 | 51,474 |
| 2018-07-02 | $44.75 | $45.55 | $44.45 | $45.45 | $43.51 | 116,381 |
| 2018-06-29 | $45.20 | $45.85 | $45.00 | $45.10 | $43.17 | 92,707 |
| 2018-06-28 | $44.85 | $45.45 | $44.20 | $45.15 | $43.22 | 94,192 |
| 2018-06-27 | $45.65 | $46.10 | $45.05 | $45.05 | $43.12 | 60,077 |
| 2018-06-26 | $45.35 | $45.85 | $45.15 | $45.55 | $43.60 | 55,332 |
| 2018-06-25 | $45.55 | $45.60 | $44.85 | $45.30 | $43.36 | 145,932 |
| 2018-06-22 | $46.30 | $46.60 | $45.70 | $45.85 | $43.89 | 239,633 |
| 2018-06-21 | $46.35 | $46.40 | $45.30 | $45.90 | $43.94 | 163,963 |
| 2018-06-20 | $46.50 | $46.75 | $45.80 | $46.35 | $44.37 | 120,596 |
| 2018-06-19 | $46.60 | $46.70 | $45.70 | $46.25 | $44.27 | 146,789 |
| 2018-06-18 | $46.70 | $47.00 | $46.23 | $46.95 | $44.94 | 136,169 |
| 2018-06-15 | $46.60 | $47.25 | $46.45 | $46.75 | $44.75 | 280,827 |
| 2018-06-14 | $46.95 | $46.95 | $46.50 | $46.90 | $44.89 | 112,095 |
| 2018-06-13 | $46.75 | $46.75 | $46.20 | $46.65 | $44.65 | 133,616 |
| 2018-06-12 | $48.40 | $48.40 | $46.10 | $46.40 | $44.41 | 203,172 |
| 2018-06-11 | $48.35 | $48.80 | $48.20 | $48.60 | $46.52 | 73,846 |
| 2018-06-08 | $48.20 | $48.65 | $47.90 | $48.45 | $46.38 | 121,201 |
| 2018-06-07 | $48.50 | $48.70 | $47.85 | $48.20 | $46.14 | 126,086 |
| 2018-06-06 | $48.00 | $48.45 | $47.45 | $48.35 | $46.28 | 103,447 |
| 2018-06-05 | $47.35 | $48.00 | $47.25 | $48.00 | $45.95 | 111,236 |
| 2018-06-04 | $47.25 | $47.45 | $46.90 | $47.40 | $45.37 | 126,284 |
| 2018-06-01 | $46.40 | $47.10 | $46.35 | $47.00 | $44.99 | 142,153 |
| 2018-05-31 | $47.40 | $47.40 | $46.00 | $46.25 | $44.27 | 88,511 |
| 2018-05-30 | $46.35 | $47.55 | $46.25 | $47.45 | $45.42 | 102,518 |
| 2018-05-29 | $45.90 | $46.40 | $45.50 | $46.05 | $44.08 | 104,916 |
| 2018-05-25 | $46.35 | $46.50 | $45.95 | $46.20 | $44.22 | 86,002 |
| 2018-05-24 | $46.30 | $46.50 | $45.95 | $46.45 | $44.46 | 146,238 |
| 2018-05-23 | $46.45 | $46.60 | $45.70 | $46.30 | $44.32 | 136,397 |
| 2018-05-22 | $47.20 | $47.35 | $46.55 | $46.55 | $44.56 | 130,658 |
| 2018-05-21 | $46.30 | $47.15 | $46.10 | $47.10 | $45.08 | 63,121 |
| 2018-05-18 | $45.95 | $46.30 | $45.70 | $45.90 | $43.94 | 125,715 |
| 2018-05-17 | $45.40 | $46.10 | $45.30 | $45.80 | $43.84 | 101,053 |
| 2018-05-16 | $45.05 | $45.80 | $44.70 | $45.40 | $43.46 | 133,083 |
| 2018-05-15 | $44.90 | $45.20 | $44.70 | $44.85 | $42.93 | 67,299 |
| 2018-05-14 | $45.20 | $45.95 | $44.75 | $45.00 | $43.07 | 79,241 |
| 2018-05-11 | $44.55 | $45.45 | $43.70 | $45.20 | $43.27 | 83,326 |
| 2018-05-10 | $44.95 | $45.05 | $41.25 | $44.80 | $42.88 | 97,552 |
| 2018-05-09 | $44.50 | $45.15 | $44.00 | $44.75 | $42.84 | 136,014 |
| 2018-05-08 | $43.85 | $44.45 | $43.85 | $44.35 | $42.45 | 121,368 |
| 2018-05-07 | $43.70 | $44.40 | $42.73 | $43.90 | $42.02 | 99,420 |
| 2018-05-04 | $42.50 | $44.45 | $42.40 | $43.80 | $41.93 | 189,635 |
| 2018-05-03 | $43.05 | $43.35 | $42.15 | $42.70 | $40.87 | 114,859 |
| 2018-05-02 | $44.20 | $44.20 | $43.10 | $43.15 | $41.30 | 129,088 |
| 2018-05-01 | $43.50 | $44.15 | $41.20 | $44.10 | $42.10 | 148,154 |
| 2018-04-30 | $41.60 | $41.85 | $41.00 | $41.00 | $39.14 | 64,638 |
| 2018-04-27 | $41.70 | $42.15 | $41.30 | $41.55 | $39.66 | 58,252 |
| 2018-04-26 | $42.40 | $42.40 | $41.55 | $41.75 | $39.85 | 57,027 |
| 2018-04-25 | $42.25 | $42.95 | $41.78 | $42.25 | $40.33 | 86,493 |
| 2018-04-24 | $43.30 | $43.30 | $41.63 | $42.30 | $40.38 | 89,657 |
| 2018-04-23 | $43.15 | $43.40 | $42.85 | $43.05 | $41.09 | 50,200 |
| 2018-04-20 | $43.00 | $43.20 | $42.65 | $43.00 | $41.05 | 82,572 |
| 2018-04-19 | $43.50 | $44.05 | $43.15 | $43.20 | $41.24 | 85,223 |
| 2018-04-18 | $43.80 | $44.10 | $43.60 | $43.60 | $41.62 | 130,113 |
| 2018-04-17 | $42.95 | $43.70 | $42.90 | $43.65 | $41.67 | 108,197 |
| 2018-04-16 | $42.40 | $43.05 | $42.20 | $42.95 | $41.00 | 81,191 |
| 2018-04-13 | $41.85 | $42.48 | $41.78 | $42.00 | $40.09 | 89,494 |
| 2018-04-12 | $41.70 | $42.28 | $41.25 | $41.75 | $39.85 | 81,314 |
| 2018-04-11 | $41.20 | $41.60 | $40.60 | $41.45 | $39.57 | 65,557 |
| 2018-04-10 | $41.15 | $41.95 | $41.05 | $41.40 | $39.52 | 69,720 |
| 2018-04-09 | $41.25 | $41.60 | $40.50 | $40.55 | $38.71 | 131,891 |
| 2018-04-06 | $41.60 | $42.20 | $40.55 | $41.05 | $39.18 | 93,274 |
| 2018-04-05 | $41.45 | $41.95 | $41.20 | $41.90 | $40.00 | 95,403 |
| 2018-04-04 | $40.10 | $41.35 | $40.10 | $41.15 | $39.28 | 87,952 |
| 2018-04-03 | $39.90 | $40.55 | $39.50 | $40.40 | $38.56 | 169,047 |
| 2018-04-02 | $40.55 | $40.75 | $39.30 | $39.65 | $37.85 | 126,328 |
| 2018-03-29 | $40.10 | $41.65 | $40.10 | $40.75 | $38.90 | 191,387 |
| 2018-03-28 | $40.10 | $40.35 | $39.60 | $39.75 | $37.94 | 82,626 |
| 2018-03-27 | $40.80 | $40.95 | $39.80 | $39.95 | $38.13 | 92,219 |
| 2018-03-26 | $40.25 | $40.75 | $39.75 | $40.60 | $38.76 | 153,810 |
| 2018-03-23 | $41.15 | $41.15 | $39.55 | $39.60 | $37.80 | 129,429 |
| 2018-03-22 | $41.95 | $42.20 | $40.90 | $41.00 | $39.14 | 100,481 |
| 2018-03-21 | $42.20 | $42.85 | $42.15 | $42.45 | $40.52 | 53,939 |
| 2018-03-20 | $42.30 | $42.85 | $42.00 | $42.20 | $40.28 | 69,295 |
| 2018-03-19 | $42.65 | $42.90 | $41.53 | $42.25 | $40.33 | 133,871 |
| 2018-03-16 | $41.80 | $42.85 | $41.58 | $42.80 | $40.86 | 465,529 |
| 2018-03-15 | $42.15 | $42.40 | $41.65 | $41.90 | $40.00 | 83,468 |
| 2018-03-14 | $43.20 | $43.20 | $42.00 | $42.10 | $40.19 | 113,215 |
| 2018-03-13 | $43.10 | $43.30 | $42.45 | $42.95 | $41.00 | 143,876 |
| 2018-03-12 | $42.95 | $43.50 | $41.37 | $42.90 | $40.95 | 100,250 |
| 2018-03-09 | $42.00 | $42.95 | $41.85 | $42.90 | $40.95 | 82,837 |
| 2018-03-08 | $41.85 | $42.10 | $41.05 | $41.55 | $39.66 | 92,627 |
| 2018-03-07 | $40.60 | $41.75 | $40.60 | $41.70 | $39.81 | 105,212 |
| 2018-03-06 | $40.35 | $41.20 | $40.00 | $40.90 | $39.04 | 151,905 |
| 2018-03-05 | $39.70 | $40.65 | $39.50 | $40.30 | $38.47 | 89,314 |
| 2018-03-02 | $39.00 | $40.30 | $38.80 | $39.85 | $38.04 | 160,842 |
| 2018-03-01 | $39.15 | $40.10 | $38.45 | $39.30 | $37.51 | 258,841 |
| 2018-02-28 | $41.20 | $41.20 | $39.05 | $39.15 | $37.37 | 183,640 |
| 2018-02-27 | $41.65 | $41.90 | $40.90 | $40.95 | $39.09 | 91,047 |
| 2018-02-26 | $40.90 | $41.60 | $40.80 | $41.55 | $39.66 | 78,327 |
| 2018-02-23 | $40.60 | $41.10 | $40.40 | $40.85 | $38.99 | 201,917 |
| 2018-02-22 | $41.00 | $41.05 | $40.15 | $40.25 | $38.42 | 165,169 |
| 2018-02-21 | $41.25 | $42.65 | $40.85 | $40.85 | $38.99 | 100,103 |
| 2018-02-20 | $42.25 | $43.75 | $39.85 | $39.85 | $38.04 | 219,034 |
| 2018-02-16 | $43.95 | $44.85 | $43.95 | $44.45 | $42.43 | 127,700 |
| 2018-02-15 | $44.10 | $44.10 | $43.30 | $44.10 | $42.10 | 70,055 |
| 2018-02-14 | $42.30 | $43.75 | $42.25 | $43.70 | $41.71 | 89,485 |
| 2018-02-13 | $42.20 | $42.90 | $42.00 | $42.80 | $40.86 | 79,127 |
| 2018-02-12 | $41.70 | $42.85 | $41.45 | $42.65 | $40.71 | 103,396 |
| 2018-02-09 | $42.00 | $42.15 | $40.55 | $41.65 | $39.76 | 195,161 |
| 2018-02-08 | $42.90 | $42.90 | $41.50 | $41.50 | $39.61 | 77,915 |
| 2018-02-07 | $42.40 | $43.20 | $42.25 | $42.85 | $40.90 | 114,881 |
| 2018-02-06 | $42.05 | $43.00 | $41.62 | $42.55 | $40.62 | 203,747 |
| 2018-02-05 | $44.40 | $44.85 | $42.55 | $42.70 | $40.76 | 101,237 |
| 2018-02-02 | $45.30 | $45.30 | $44.45 | $44.70 | $42.67 | 104,649 |
| 2018-02-01 | $45.20 | $45.75 | $45.05 | $45.50 | $43.43 | 115,138 |
| 2018-01-31 | $45.45 | $45.85 | $45.20 | $45.30 | $43.24 | 109,308 |
| 2018-01-30 | $44.50 | $45.40 | $44.50 | $45.30 | $43.14 | 82,791 |
| 2018-01-29 | $45.75 | $45.85 | $44.88 | $44.95 | $42.81 | 98,468 |
| 2018-01-26 | $45.85 | $46.15 | $45.40 | $45.90 | $43.71 | 47,494 |
| 2018-01-25 | $45.05 | $45.70 | $44.25 | $45.65 | $43.47 | 141,614 |
| 2018-01-24 | $45.25 | $45.65 | $44.70 | $44.80 | $42.66 | 122,363 |
| 2018-01-23 | $45.00 | $45.20 | $43.50 | $44.95 | $42.81 | 81,071 |
| 2018-01-22 | $45.35 | $45.45 | $44.90 | $45.15 | $43.00 | 71,206 |
| 2018-01-19 | $44.45 | $45.40 | $41.60 | $45.40 | $43.23 | 135,064 |
| 2018-01-18 | $45.35 | $45.35 | $44.50 | $44.55 | $42.42 | 74,346 |
| 2018-01-17 | $44.90 | $45.65 | $44.78 | $45.40 | $43.23 | 122,967 |
| 2018-01-16 | $45.70 | $46.15 | $44.75 | $44.95 | $42.81 | 117,760 |
| 2018-01-12 | $45.40 | $46.75 | $45.30 | $45.55 | $43.38 | 95,734 |
| 2018-01-11 | $44.85 | $45.45 | $44.70 | $45.30 | $43.14 | 127,546 |
| 2018-01-10 | $44.90 | $44.95 | $44.45 | $44.75 | $42.62 | 88,399 |
| 2018-01-09 | $45.30 | $45.38 | $44.85 | $44.90 | $42.76 | 88,347 |
| 2018-01-08 | $45.30 | $45.60 | $44.90 | $45.40 | $43.23 | 131,679 |
| 2018-01-05 | $45.70 | $45.80 | $44.90 | $45.40 | $43.23 | 108,073 |
| 2018-01-04 | $45.30 | $45.80 | $45.25 | $45.65 | $43.47 | 68,043 |
| 2018-01-03 | $45.05 | $45.40 | $44.65 | $44.95 | $42.81 | 96,954 |
| 2018-01-02 | $46.20 | $46.20 | $44.95 | $45.05 | $42.90 | 107,619 |
| 2017-12-29 | $45.95 | $46.40 | $45.70 | $45.90 | $43.71 | 137,679 |
| 2017-12-28 | $45.35 | $45.70 | $44.95 | $45.70 | $43.52 | 97,016 |
| 2017-12-27 | $45.15 | $45.45 | $44.95 | $45.35 | $43.19 | 61,326 |
| 2017-12-26 | $44.90 | $45.20 | $44.90 | $45.10 | $42.95 | 71,330 |
| 2017-12-22 | $45.45 | $45.45 | $44.75 | $44.95 | $42.81 | 107,327 |
| 2017-12-21 | $45.45 | $45.50 | $44.85 | $45.30 | $43.14 | 109,980 |
| 2017-12-20 | $45.75 | $46.15 | $45.00 | $45.20 | $43.04 | 120,193 |
| 2017-12-19 | $46.10 | $46.80 | $45.25 | $45.40 | $43.23 | 87,719 |
| 2017-12-18 | $45.20 | $46.40 | $45.20 | $45.85 | $43.66 | 134,853 |
| 2017-12-15 | $45.00 | $45.40 | $44.60 | $44.80 | $42.66 | 369,442 |
| 2017-12-14 | $45.35 | $45.90 | $44.70 | $44.85 | $42.71 | 145,003 |
| 2017-12-13 | $44.75 | $45.90 | $44.75 | $45.35 | $43.19 | 145,857 |
| 2017-12-12 | $45.35 | $45.60 | $44.75 | $44.80 | $42.66 | 78,861 |
| 2017-12-11 | $45.40 | $45.45 | $44.99 | $45.25 | $43.09 | 107,851 |
| 2017-12-08 | $46.15 | $46.15 | $45.35 | $45.35 | $43.19 | 67,182 |
| 2017-12-07 | $45.90 | $46.65 | $45.65 | $46.00 | $43.81 | 91,912 |
| 2017-12-06 | $45.60 | $46.50 | $45.60 | $45.90 | $43.71 | 91,098 |
| 2017-12-05 | $46.05 | $46.45 | $45.55 | $45.65 | $43.47 | 123,752 |
| 2017-12-04 | $45.50 | $46.40 | $44.25 | $46.05 | $43.85 | 167,802 |
| 2017-12-01 | $46.45 | $46.50 | $43.85 | $45.05 | $42.90 | 230,671 |
| 2017-11-30 | $46.80 | $46.95 | $46.25 | $46.30 | $44.09 | 201,634 |
| 2017-11-29 | $47.20 | $47.20 | $45.85 | $46.35 | $44.14 | 232,438 |
| 2017-11-28 | $45.35 | $47.10 | $44.30 | $47.10 | $44.85 | 196,115 |
| 2017-11-27 | $45.20 | $45.55 | $45.05 | $45.15 | $43.00 | 123,822 |
| 2017-11-24 | $45.35 | $45.45 | $44.90 | $45.15 | $43.00 | 39,081 |
| 2017-11-22 | $45.70 | $46.45 | $45.20 | $45.30 | $43.14 | 78,058 |
| 2017-11-21 | $45.15 | $46.30 | $45.05 | $45.65 | $43.47 | 123,283 |
| 2017-11-20 | $44.45 | $45.10 | $44.20 | $44.80 | $42.66 | 149,613 |
| 2017-11-17 | $44.00 | $45.25 | $43.55 | $44.35 | $42.23 | 327,015 |
| 2017-11-16 | $44.25 | $44.90 | $44.05 | $44.25 | $42.14 | 191,287 |
| 2017-11-15 | $44.20 | $44.65 | $43.70 | $44.15 | $42.04 | 124,745 |
| 2017-11-14 | $44.25 | $44.50 | $43.75 | $44.45 | $42.33 | 82,608 |
| 2017-11-13 | $43.85 | $44.95 | $43.15 | $44.35 | $42.23 | 254,847 |
| 2017-11-10 | $43.85 | $44.35 | $43.75 | $44.00 | $41.90 | 162,051 |
| 2017-11-09 | $43.55 | $44.10 | $43.18 | $43.95 | $41.85 | 135,418 |
| 2017-11-08 | $43.35 | $43.95 | $43.00 | $43.75 | $41.66 | 92,825 |
| 2017-11-07 | $44.35 | $44.40 | $43.35 | $43.55 | $41.47 | 119,202 |
| 2017-11-06 | $44.20 | $44.40 | $43.20 | $44.30 | $42.19 | 140,282 |
| 2017-11-03 | $45.25 | $45.25 | $44.05 | $44.15 | $42.04 | 90,226 |
| 2017-11-02 | $45.10 | $45.45 | $44.80 | $45.25 | $43.09 | 162,950 |
| 2017-11-01 | $45.60 | $46.10 | $44.90 | $44.95 | $42.81 | 96,404 |
| 2017-10-31 | $45.30 | $45.65 | $44.70 | $45.50 | $43.23 | 213,268 |
| 2017-10-30 | $45.60 | $45.60 | $44.50 | $45.00 | $42.75 | 146,717 |
| 2017-10-27 | $45.30 | $46.05 | $44.90 | $45.45 | $43.18 | 174,968 |
| 2017-10-26 | $43.90 | $45.65 | $43.75 | $45.55 | $43.27 | 174,141 |
| 2017-10-25 | $43.60 | $44.25 | $42.70 | $43.65 | $41.47 | 345,282 |
| 2017-10-24 | $42.85 | $45.00 | $41.60 | $43.70 | $41.52 | 297,578 |
| 2017-10-23 | $45.50 | $45.60 | $44.25 | $44.40 | $42.18 | 155,035 |
| 2017-10-20 | $45.60 | $45.75 | $45.30 | $45.50 | $43.23 | 122,290 |
| 2017-10-19 | $45.95 | $46.45 | $44.70 | $45.15 | $42.89 | 199,175 |
| 2017-10-18 | $45.90 | $46.55 | $45.30 | $46.25 | $43.94 | 83,214 |
| 2017-10-17 | $45.90 | $46.70 | $45.60 | $45.75 | $43.46 | 250,526 |
| 2017-10-16 | $45.30 | $45.90 | $45.10 | $45.90 | $43.61 | 84,084 |
| 2017-10-13 | $45.60 | $45.75 | $45.00 | $45.00 | $42.75 | 76,619 |
| 2017-10-12 | $44.95 | $45.35 | $44.60 | $45.35 | $43.08 | 199,567 |
| 2017-10-11 | $44.75 | $45.25 | $44.30 | $44.90 | $42.66 | 207,140 |
| 2017-10-10 | $45.25 | $45.25 | $44.55 | $44.70 | $42.47 | 82,535 |
| 2017-10-09 | $45.10 | $45.35 | $44.65 | $44.85 | $42.61 | 188,720 |
| 2017-10-06 | $45.80 | $46.05 | $45.10 | $45.15 | $42.89 | 146,859 |
| 2017-10-05 | $46.35 | $46.35 | $45.65 | $45.90 | $43.61 | 174,801 |
| 2017-10-04 | $46.50 | $46.95 | $46.20 | $46.20 | $43.89 | 170,126 |
| 2017-10-03 | $46.05 | $46.50 | $45.65 | $46.45 | $44.13 | 189,932 |
| 2017-10-02 | $45.10 | $45.85 | $44.90 | $45.85 | $43.56 | 255,064 |
| 2017-09-29 | $45.40 | $45.45 | $44.75 | $44.85 | $42.61 | 235,395 |
| 2017-09-28 | $44.50 | $45.18 | $43.85 | $45.15 | $42.89 | 195,953 |
| 2017-09-27 | $43.90 | $44.95 | $43.25 | $44.60 | $42.37 | 211,994 |
| 2017-09-26 | $43.45 | $43.75 | $42.90 | $43.55 | $41.37 | 184,478 |
| 2017-09-25 | $43.45 | $43.55 | $42.75 | $43.20 | $41.04 | 118,750 |
| 2017-09-22 | $43.70 | $43.90 | $40.85 | $43.35 | $41.18 | 131,077 |
| 2017-09-21 | $43.95 | $44.00 | $43.40 | $43.65 | $41.47 | 190,077 |
| 2017-09-20 | $43.00 | $43.90 | $40.86 | $43.80 | $41.61 | 207,411 |
| 2017-09-19 | $42.50 | $43.20 | $42.50 | $43.05 | $40.90 | 124,077 |
| 2017-09-18 | $40.80 | $42.85 | $40.74 | $42.60 | $40.47 | 274,443 |
| 2017-09-15 | $40.20 | $40.85 | $40.00 | $40.80 | $38.76 | 670,587 |
| 2017-09-14 | $39.35 | $40.10 | $39.25 | $40.10 | $38.10 | 135,354 |
| 2017-09-13 | $39.20 | $40.20 | $39.20 | $39.60 | $37.62 | 173,969 |
| 2017-09-12 | $38.80 | $39.35 | $38.65 | $39.30 | $37.34 | 117,757 |
| 2017-09-11 | $38.75 | $39.15 | $37.65 | $38.55 | $36.62 | 142,987 |
| 2017-09-08 | $38.10 | $38.95 | $37.90 | $38.85 | $36.91 | 190,545 |
| 2017-09-07 | $38.35 | $38.35 | $37.85 | $38.35 | $36.43 | 137,943 |
| 2017-09-06 | $38.50 | $38.65 | $37.75 | $38.40 | $36.48 | 108,644 |
| 2017-09-05 | $38.60 | $38.85 | $38.18 | $38.25 | $36.34 | 102,551 |
| 2017-09-01 | $38.55 | $38.80 | $38.35 | $38.60 | $36.67 | 116,542 |
| 2017-08-31 | $38.60 | $38.85 | $38.25 | $38.55 | $36.62 | 107,878 |
| 2017-08-30 | $38.35 | $38.52 | $38.00 | $38.35 | $36.43 | 151,961 |
| 2017-08-29 | $37.75 | $38.50 | $37.60 | $38.40 | $36.48 | 101,527 |
| 2017-08-28 | $38.60 | $38.65 | $37.83 | $38.05 | $36.15 | 90,507 |
| 2017-08-25 | $38.25 | $38.55 | $37.80 | $38.40 | $36.48 | 70,644 |
| 2017-08-24 | $38.35 | $38.35 | $37.85 | $38.05 | $36.15 | 108,466 |
| 2017-08-23 | $38.30 | $38.40 | $37.95 | $38.15 | $36.24 | 160,037 |
| 2017-08-22 | $38.70 | $39.03 | $38.45 | $38.50 | $36.58 | 194,292 |
| 2017-08-21 | $38.50 | $38.75 | $38.40 | $38.60 | $36.67 | 105,441 |
| 2017-08-18 | $38.40 | $38.90 | $38.20 | $38.55 | $36.62 | 99,764 |
| 2017-08-17 | $39.45 | $39.75 | $38.75 | $38.80 | $36.86 | 110,131 |
| 2017-08-16 | $39.50 | $40.00 | $39.48 | $39.55 | $37.57 | 83,026 |
| 2017-08-15 | $39.85 | $39.95 | $39.23 | $39.25 | $37.29 | 71,312 |
| 2017-08-14 | $39.45 | $39.85 | $39.35 | $39.80 | $37.81 | 73,218 |
| 2017-08-11 | $39.25 | $39.30 | $38.85 | $39.15 | $37.19 | 106,055 |
| 2017-08-10 | $39.60 | $39.65 | $39.05 | $39.05 | $37.10 | 170,283 |
| 2017-08-09 | $39.60 | $40.35 | $39.50 | $39.85 | $37.86 | 151,622 |
| 2017-08-08 | $39.80 | $40.30 | $39.40 | $39.85 | $37.86 | 149,301 |
| 2017-08-07 | $39.60 | $39.85 | $39.05 | $39.80 | $37.81 | 158,891 |
| 2017-08-04 | $39.30 | $39.90 | $39.00 | $39.65 | $37.67 | 130,652 |
| 2017-08-03 | $39.80 | $39.90 | $38.85 | $39.10 | $37.15 | 131,634 |
| 2017-08-02 | $40.10 | $40.35 | $39.65 | $39.70 | $37.72 | 93,117 |
| 2017-08-01 | $40.60 | $40.60 | $39.80 | $40.25 | $38.24 | 131,153 |
| 2017-07-31 | $40.05 | $40.70 | $39.85 | $40.40 | $38.28 | 179,428 |
| 2017-07-28 | $39.75 | $40.10 | $39.55 | $40.05 | $37.95 | 193,604 |
| 2017-07-27 | $40.30 | $40.30 | $39.50 | $39.80 | $37.71 | 175,640 |
| 2017-07-26 | $43.85 | $43.85 | $39.48 | $40.30 | $38.18 | 272,043 |
| 2017-07-25 | $44.10 | $46.50 | $43.05 | $43.70 | $41.41 | 523,600 |
| 2017-07-24 | $42.05 | $42.35 | $41.75 | $42.15 | $39.94 | 130,959 |
| 2017-07-21 | $42.80 | $42.80 | $42.05 | $42.10 | $39.89 | 94,440 |
| 2017-07-20 | $42.50 | $42.90 | $42.35 | $42.45 | $40.22 | 77,340 |
| 2017-07-19 | $42.35 | $42.70 | $42.25 | $42.65 | $40.41 | 80,706 |
| 2017-07-18 | $42.30 | $42.60 | $42.15 | $42.25 | $40.03 | 80,926 |
| 2017-07-17 | $42.05 | $42.83 | $41.85 | $42.55 | $40.32 | 110,113 |
| 2017-07-14 | $42.05 | $42.60 | $41.85 | $42.10 | $39.89 | 111,378 |
| 2017-07-13 | $41.45 | $42.10 | $41.35 | $42.10 | $39.89 | 99,677 |
| 2017-07-12 | $41.85 | $42.45 | $41.15 | $41.55 | $39.37 | 81,745 |
| 2017-07-11 | $41.30 | $41.95 | $41.00 | $41.40 | $39.23 | 95,507 |
| 2017-07-10 | $40.90 | $41.60 | $40.75 | $41.30 | $39.13 | 128,905 |
| 2017-07-07 | $40.70 | $41.10 | $40.45 | $41.10 | $38.94 | 73,806 |
| 2017-07-06 | $41.05 | $41.50 | $40.40 | $40.55 | $38.42 | 145,131 |
| 2017-07-05 | $41.95 | $42.10 | $40.84 | $41.70 | $39.51 | 93,117 |
| 2017-07-03 | $41.70 | $42.20 | $41.40 | $42.10 | $39.89 | 53,263 |
| 2017-06-30 | $40.75 | $41.70 | $40.75 | $41.40 | $39.23 | 81,668 |
| 2017-06-29 | $41.35 | $41.55 | $40.35 | $40.65 | $38.52 | 134,544 |
| 2017-06-28 | $40.60 | $41.40 | $40.60 | $41.40 | $39.23 | 125,342 |
| 2017-06-27 | $39.50 | $40.20 | $39.25 | $40.10 | $37.99 | 157,781 |
| 2017-06-26 | $39.85 | $40.10 | $39.35 | $39.45 | $37.38 | 122,854 |
| 2017-06-23 | $39.00 | $39.85 | $38.80 | $39.80 | $37.71 | 184,844 |
| 2017-06-22 | $38.70 | $39.25 | $38.15 | $39.05 | $37.00 | 79,743 |
| 2017-06-21 | $39.90 | $39.90 | $38.55 | $38.65 | $36.62 | 90,656 |
| 2017-06-20 | $40.15 | $40.15 | $39.60 | $39.75 | $37.66 | 85,927 |
| 2017-06-19 | $40.70 | $40.70 | $40.05 | $40.35 | $38.23 | 116,125 |
| 2017-06-16 | $41.45 | $41.55 | $40.40 | $40.40 | $38.28 | 531,790 |
| 2017-06-15 | $41.05 | $42.20 | $41.05 | $41.95 | $39.75 | 252,674 |
| 2017-06-14 | $41.55 | $42.13 | $41.20 | $41.60 | $39.42 | 224,928 |
| 2017-06-13 | $41.65 | $41.75 | $41.13 | $41.60 | $39.42 | 182,297 |
| 2017-06-12 | $41.05 | $42.10 | $40.60 | $41.45 | $39.27 | 205,753 |
| 2017-06-09 | $40.55 | $41.30 | $40.40 | $41.05 | $38.89 | 142,865 |
| 2017-06-08 | $39.65 | $40.75 | $39.35 | $40.45 | $38.33 | 113,167 |
| 2017-06-07 | $40.05 | $40.40 | $39.48 | $39.55 | $37.47 | 123,738 |
| 2017-06-06 | $40.00 | $40.10 | $39.01 | $39.85 | $37.76 | 137,890 |
| 2017-06-05 | $40.00 | $40.70 | $39.70 | $40.30 | $38.18 | 193,201 |
| 2017-06-02 | $39.40 | $40.90 | $39.20 | $40.05 | $37.95 | 293,857 |
| 2017-06-01 | $38.40 | $39.48 | $38.20 | $39.40 | $37.33 | 177,055 |
| 2017-05-31 | $38.05 | $38.40 | $37.55 | $38.20 | $36.19 | 162,537 |
| 2017-05-30 | $37.45 | $38.20 | $37.05 | $37.90 | $35.91 | 86,237 |
| 2017-05-26 | $37.75 | $38.30 | $37.65 | $37.65 | $35.67 | 299,112 |
| 2017-05-25 | $38.25 | $38.43 | $37.15 | $37.85 | $35.86 | 317,096 |
| 2017-05-24 | $37.95 | $38.23 | $37.45 | $38.05 | $36.05 | 165,088 |
| 2017-05-23 | $37.60 | $37.95 | $37.20 | $37.80 | $35.82 | 139,193 |
| 2017-05-22 | $37.50 | $37.55 | $37.00 | $37.45 | $35.48 | 102,535 |
| 2017-05-19 | $36.85 | $37.55 | $36.25 | $37.20 | $35.25 | 154,304 |
| 2017-05-18 | $37.00 | $37.35 | $36.53 | $36.55 | $34.63 | 153,436 |
| 2017-05-17 | $36.40 | $37.30 | $36.38 | $37.10 | $35.15 | 199,651 |
| 2017-05-16 | $37.35 | $37.70 | $37.00 | $37.35 | $35.39 | 101,714 |
| 2017-05-15 | $36.95 | $37.45 | $36.95 | $37.35 | $35.39 | 99,786 |
| 2017-05-12 | $37.20 | $37.20 | $36.00 | $36.75 | $34.82 | 144,514 |
| 2017-05-11 | $37.85 | $38.05 | $37.10 | $37.40 | $35.44 | 120,650 |
| 2017-05-10 | $37.95 | $38.50 | $37.80 | $38.10 | $36.10 | 113,868 |
| 2017-05-09 | $39.05 | $39.35 | $37.75 | $38.05 | $36.05 | 179,955 |
| 2017-05-08 | $38.70 | $39.48 | $38.55 | $39.05 | $37.00 | 142,646 |
| 2017-05-05 | $38.65 | $39.05 | $38.20 | $38.80 | $36.76 | 115,297 |
| 2017-05-04 | $38.85 | $38.85 | $38.05 | $38.50 | $36.48 | 132,619 |
| 2017-05-03 | $39.20 | $39.40 | $38.40 | $38.70 | $36.67 | 168,371 |
| 2017-05-02 | $39.95 | $40.15 | $39.20 | $39.50 | $37.43 | 264,498 |
| 2017-05-01 | $41.10 | $41.13 | $39.75 | $39.95 | $37.75 | 299,076 |
| 2017-04-28 | $43.50 | $43.50 | $40.95 | $41.10 | $38.84 | 293,182 |
| 2017-04-27 | $43.90 | $44.55 | $40.00 | $43.25 | $40.87 | 531,142 |
| 2017-04-26 | $44.40 | $45.05 | $44.36 | $44.75 | $42.29 | 294,378 |
| 2017-04-25 | $44.05 | $45.15 | $44.00 | $44.50 | $42.05 | 169,519 |
| 2017-04-24 | $42.65 | $43.60 | $42.30 | $43.40 | $41.01 | 179,318 |
| 2017-04-21 | $42.70 | $42.70 | $41.90 | $42.20 | $39.88 | 177,113 |
| 2017-04-20 | $42.20 | $42.95 | $42.10 | $42.80 | $40.44 | 237,435 |
| 2017-04-19 | $41.70 | $42.25 | $41.55 | $41.90 | $39.59 | 205,658 |
| 2017-04-18 | $42.15 | $42.65 | $41.45 | $41.50 | $39.21 | 251,684 |
| 2017-04-17 | $42.10 | $42.75 | $41.80 | $42.65 | $40.30 | 150,640 |
| 2017-04-13 | $42.40 | $42.55 | $41.73 | $41.80 | $39.50 | 185,720 |
| 2017-04-12 | $42.65 | $42.73 | $42.00 | $42.50 | $40.16 | 287,364 |
| 2017-04-11 | $41.70 | $44.45 | $41.70 | $42.65 | $40.30 | 224,919 |
| 2017-04-10 | $42.20 | $42.65 | $41.55 | $41.80 | $39.50 | 83,942 |
| 2017-04-07 | $41.80 | $42.35 | $41.65 | $42.15 | $39.83 | 126,008 |
| 2017-04-06 | $41.15 | $42.15 | $41.00 | $41.90 | $39.59 | 112,584 |
| 2017-04-05 | $42.10 | $42.45 | $40.90 | $40.95 | $38.69 | 120,415 |
| 2017-04-04 | $41.30 | $41.90 | $41.30 | $41.80 | $39.50 | 136,212 |
| 2017-04-03 | $43.20 | $43.55 | $41.40 | $41.45 | $39.17 | 146,332 |
| 2017-03-31 | $42.20 | $43.30 | $41.73 | $43.05 | $40.68 | 223,354 |
| 2017-03-30 | $41.95 | $42.38 | $41.80 | $42.20 | $39.88 | 85,699 |
| 2017-03-29 | $41.25 | $41.98 | $41.20 | $41.85 | $39.55 | 59,373 |
| 2017-03-28 | $40.70 | $41.75 | $40.50 | $41.35 | $39.07 | 138,157 |
| 2017-03-27 | $40.20 | $41.10 | $40.15 | $41.00 | $38.74 | 125,791 |
| 2017-03-24 | $41.15 | $41.60 | $40.95 | $41.20 | $38.93 | 133,376 |
| 2017-03-23 | $40.25 | $41.35 | $40.05 | $41.05 | $38.79 | 119,786 |
| 2017-03-22 | $40.05 | $40.35 | $39.64 | $40.25 | $38.03 | 115,202 |
| 2017-03-21 | $42.05 | $42.05 | $40.10 | $40.15 | $37.94 | 152,588 |
| 2017-03-20 | $41.90 | $42.10 | $41.25 | $41.65 | $39.36 | 68,225 |
| 2017-03-17 | $41.05 | $42.20 | $41.00 | $42.00 | $39.69 | 413,026 |
| 2017-03-16 | $41.55 | $41.65 | $41.05 | $41.30 | $39.03 | 88,019 |
| 2017-03-15 | $40.35 | $41.65 | $40.35 | $41.30 | $39.03 | 126,300 |
| 2017-03-14 | $40.35 | $40.35 | $39.65 | $40.20 | $37.99 | 75,399 |
| 2017-03-13 | $40.00 | $40.85 | $40.00 | $40.55 | $38.32 | 102,230 |
| 2017-03-10 | $40.60 | $40.80 | $39.50 | $39.95 | $37.75 | 198,840 |
| 2017-03-09 | $40.95 | $41.60 | $39.85 | $40.10 | $37.89 | 170,503 |
| 2017-03-08 | $42.05 | $42.10 | $41.05 | $41.05 | $38.79 | 77,839 |
| 2017-03-07 | $41.90 | $42.50 | $41.75 | $41.75 | $39.45 | 54,641 |
| 2017-03-06 | $41.85 | $42.25 | $41.75 | $42.15 | $39.83 | 72,229 |
| 2017-03-03 | $42.35 | $43.00 | $41.90 | $42.35 | $40.02 | 89,301 |
| 2017-03-02 | $43.40 | $43.40 | $42.15 | $42.20 | $39.88 | 63,594 |
| 2017-03-01 | $42.90 | $43.90 | $42.50 | $43.55 | $41.15 | 196,723 |
| 2017-02-28 | $43.15 | $43.15 | $41.85 | $41.90 | $39.59 | 151,115 |
| 2017-02-27 | $43.00 | $43.35 | $42.10 | $43.30 | $40.92 | 175,718 |
| 2017-02-24 | $41.65 | $43.00 | $41.65 | $43.00 | $40.63 | 123,316 |
| 2017-02-23 | $43.10 | $43.33 | $42.05 | $42.20 | $39.88 | 129,773 |
| 2017-02-22 | $43.45 | $43.50 | $42.90 | $43.15 | $40.77 | 204,546 |
| 2017-02-21 | $41.00 | $44.10 | $40.85 | $43.25 | $40.87 | 299,142 |
| 2017-02-17 | $41.25 | $41.25 | $40.10 | $40.75 | $38.51 | 150,445 |
| 2017-02-16 | $41.10 | $41.45 | $40.68 | $41.20 | $38.93 | 124,140 |
| 2017-02-15 | $40.65 | $41.30 | $40.65 | $41.10 | $38.84 | 79,819 |
| 2017-02-14 | $40.80 | $40.95 | $40.40 | $40.85 | $38.60 | 135,535 |
| 2017-02-13 | $41.15 | $41.55 | $40.90 | $41.05 | $38.79 | 79,919 |
| 2017-02-10 | $41.00 | $41.35 | $40.40 | $40.90 | $38.65 | 117,916 |
| 2017-02-09 | $39.55 | $40.85 | $39.55 | $40.85 | $38.60 | 107,088 |
| 2017-02-08 | $40.65 | $40.65 | $39.35 | $39.50 | $37.32 | 151,487 |
| 2017-02-07 | $40.35 | $40.85 | $40.10 | $40.75 | $38.51 | 115,628 |
| 2017-02-06 | $40.65 | $40.65 | $39.80 | $40.10 | $37.89 | 100,791 |
| 2017-02-03 | $40.25 | $40.90 | $39.95 | $40.80 | $38.55 | 83,953 |
| 2017-02-02 | $40.10 | $40.55 | $39.60 | $39.95 | $37.75 | 85,499 |
| 2017-02-01 | $40.75 | $40.80 | $39.95 | $40.25 | $38.03 | 81,731 |
| 2017-01-31 | $39.95 | $40.55 | $39.35 | $40.35 | $38.13 | 111,445 |
| 2017-01-30 | $40.85 | $40.85 | $39.70 | $40.35 | $38.03 | 145,344 |
| 2017-01-27 | $41.35 | $41.35 | $40.80 | $41.20 | $38.83 | 70,824 |
| 2017-01-26 | $41.35 | $41.65 | $40.40 | $41.20 | $38.83 | 118,868 |
| 2017-01-25 | $40.35 | $41.55 | $39.71 | $41.35 | $38.98 | 153,089 |
| 2017-01-24 | $38.90 | $40.05 | $38.90 | $39.85 | $37.56 | 120,272 |
| 2017-01-23 | $39.15 | $39.15 | $38.25 | $38.80 | $36.57 | 67,353 |
| 2017-01-20 | $39.10 | $39.60 | $38.95 | $39.20 | $36.95 | 124,180 |
| 2017-01-19 | $39.80 | $39.95 | $38.85 | $39.10 | $36.86 | 72,249 |
| 2017-01-18 | $39.20 | $39.60 | $38.75 | $39.60 | $37.33 | 83,713 |
| 2017-01-17 | $39.80 | $39.80 | $39.00 | $39.10 | $36.86 | 132,855 |
| 2017-01-13 | $39.55 | $40.55 | $39.55 | $40.05 | $37.75 | 117,700 |
| 2017-01-12 | $39.90 | $39.90 | $38.45 | $39.40 | $37.14 | 98,018 |
| 2017-01-11 | $39.75 | $40.05 | $39.35 | $40.00 | $37.70 | 124,448 |
| 2017-01-10 | $38.85 | $40.00 | $38.75 | $39.75 | $37.47 | 115,167 |
| 2017-01-09 | $38.80 | $39.23 | $38.35 | $38.75 | $36.53 | 129,022 |
| 2017-01-06 | $39.25 | $39.50 | $38.75 | $39.05 | $36.81 | 114,266 |
| 2017-01-05 | $40.05 | $40.60 | $39.05 | $39.20 | $36.95 | 124,530 |
| 2017-01-04 | $39.85 | $40.30 | $39.75 | $40.10 | $37.80 | 181,643 |
| 2017-01-03 | $39.55 | $40.10 | $38.80 | $39.65 | $37.37 | 164,069 |
| 2016-12-30 | $38.75 | $39.25 | $38.20 | $38.90 | $36.67 | 143,902 |
| 2016-12-29 | $38.55 | $38.95 | $38.25 | $38.60 | $36.38 | 85,928 |
| 2016-12-28 | $39.60 | $40.21 | $38.40 | $38.50 | $36.29 | 90,542 |
| 2016-12-27 | $39.00 | $39.55 | $38.65 | $39.45 | $37.19 | 102,876 |
| 2016-12-23 | $39.00 | $39.20 | $38.30 | $38.95 | $36.71 | 96,706 |
| 2016-12-22 | $39.30 | $39.40 | $38.70 | $38.85 | $36.62 | 135,738 |
| 2016-12-21 | $39.60 | $39.80 | $39.20 | $39.25 | $37.00 | 152,129 |
| 2016-12-20 | $39.80 | $40.15 | $39.15 | $39.75 | $37.47 | 64,032 |
| 2016-12-19 | $39.75 | $40.45 | $39.10 | $39.50 | $37.23 | 90,379 |
| 2016-12-16 | $41.10 | $41.20 | $39.70 | $39.80 | $37.52 | 772,253 |
| 2016-12-15 | $41.00 | $41.70 | $40.45 | $41.20 | $38.83 | 306,310 |
| 2016-12-14 | $41.85 | $42.20 | $40.90 | $41.15 | $38.79 | 205,828 |
| 2016-12-13 | $42.30 | $42.50 | $41.55 | $42.00 | $39.59 | 199,961 |
| 2016-12-12 | $42.10 | $42.45 | $41.65 | $41.95 | $39.54 | 133,831 |
| 2016-12-09 | $42.15 | $42.50 | $41.20 | $42.20 | $39.78 | 273,211 |
| 2016-12-08 | $44.15 | $44.23 | $41.90 | $42.10 | $39.68 | 323,723 |
| 2016-12-07 | $42.30 | $44.55 | $42.01 | $44.50 | $41.95 | 241,262 |
| 2016-12-06 | $43.00 | $43.00 | $41.35 | $42.40 | $39.97 | 338,840 |
| 2016-12-05 | $41.90 | $43.05 | $41.80 | $42.90 | $40.44 | 260,604 |
| 2016-12-02 | $40.50 | $41.65 | $40.25 | $41.50 | $39.12 | 274,970 |
| 2016-12-01 | $39.45 | $40.65 | $39.45 | $40.45 | $38.13 | 232,911 |
| 2016-11-30 | $39.10 | $39.55 | $38.90 | $39.05 | $36.81 | 164,673 |
| 2016-11-29 | $39.75 | $39.75 | $38.65 | $38.65 | $36.43 | 204,837 |
| 2016-11-28 | $40.20 | $40.30 | $39.55 | $39.65 | $37.37 | 143,380 |
| 2016-11-25 | $39.55 | $40.50 | $39.40 | $40.50 | $38.17 | 97,534 |
| 2016-11-23 | $38.15 | $39.93 | $38.00 | $39.50 | $37.23 | 234,581 |
| 2016-11-22 | $38.25 | $38.65 | $37.75 | $38.25 | $36.05 | 525,476 |
| 2016-11-21 | $38.40 | $38.65 | $37.65 | $38.00 | $35.82 | 337,200 |
| 2016-11-18 | $39.50 | $39.50 | $38.03 | $38.20 | $36.01 | 377,565 |
| 2016-11-17 | $40.50 | $40.70 | $39.15 | $39.30 | $37.04 | 268,929 |
| 2016-11-16 | $40.55 | $40.70 | $39.85 | $40.00 | $37.70 | 319,108 |
| 2016-11-15 | $41.65 | $41.80 | $40.75 | $40.90 | $38.55 | 221,178 |
| 2016-11-14 | $41.95 | $43.00 | $41.05 | $41.85 | $39.45 | 328,666 |
| 2016-11-11 | $41.65 | $42.15 | $41.25 | $41.65 | $39.26 | 392,362 |
| 2016-11-10 | $40.00 | $42.00 | $40.00 | $41.50 | $39.12 | 231,620 |
| 2016-11-09 | $36.70 | $39.80 | $36.40 | $39.75 | $37.47 | 94,278 |
| 2016-11-08 | $36.50 | $37.15 | $36.25 | $37.00 | $34.88 | 115,898 |
| 2016-11-07 | $36.05 | $36.60 | $35.80 | $36.55 | $34.45 | 123,842 |
| 2016-11-04 | $35.10 | $35.70 | $34.75 | $35.20 | $33.18 | 123,282 |
| 2016-11-03 | $35.40 | $35.60 | $34.90 | $34.90 | $32.90 | 85,508 |
| 2016-11-02 | $35.65 | $35.90 | $34.85 | $35.25 | $33.23 | 138,027 |
| 2016-11-01 | $36.35 | $36.60 | $35.45 | $35.70 | $33.65 | 191,517 |
| 2016-10-31 | $36.35 | $36.50 | $35.95 | $36.45 | $34.26 | 163,772 |
| 2016-10-28 | $35.65 | $36.53 | $35.65 | $36.35 | $34.17 | 107,625 |
| 2016-10-27 | $35.60 | $35.75 | $35.10 | $35.60 | $33.46 | 109,461 |
| 2016-10-26 | $35.80 | $36.55 | $35.50 | $35.55 | $33.42 | 122,343 |
| 2016-10-25 | $36.75 | $38.00 | $35.95 | $36.20 | $34.03 | 170,847 |
| 2016-10-24 | $38.15 | $38.70 | $37.95 | $38.15 | $35.86 | 108,982 |
| 2016-10-21 | $37.75 | $37.85 | $37.48 | $37.70 | $35.44 | 99,741 |
| 2016-10-20 | $38.15 | $38.30 | $37.80 | $37.90 | $35.62 | 78,133 |
| 2016-10-19 | $38.20 | $38.45 | $38.20 | $38.20 | $35.91 | 146,709 |
| 2016-10-18 | $38.90 | $38.90 | $38.20 | $38.20 | $35.91 | 91,460 |
| 2016-10-17 | $38.45 | $39.05 | $38.00 | $38.40 | $36.09 | 120,726 |
| 2016-10-14 | $38.90 | $38.90 | $38.25 | $38.55 | $36.24 | 75,727 |
| 2016-10-13 | $39.30 | $39.30 | $38.55 | $38.70 | $36.38 | 95,624 |
| 2016-10-12 | $39.65 | $39.75 | $39.25 | $39.70 | $37.32 | 53,754 |
| 2016-10-11 | $40.15 | $40.20 | $39.00 | $39.50 | $37.13 | 90,511 |
| 2016-10-10 | $40.30 | $40.30 | $36.94 | $40.15 | $37.74 | 143,046 |
| 2016-10-07 | $40.86 | $40.86 | $39.86 | $39.93 | $37.53 | 163,497 |
| 2016-10-06 | $40.50 | $41.02 | $39.88 | $40.95 | $38.49 | 83,889 |
| 2016-10-05 | $40.48 | $41.13 | $39.78 | $40.58 | $38.14 | 153,104 |
| 2016-10-04 | $40.53 | $40.81 | $40.01 | $40.21 | $37.80 | 109,111 |
| 2016-10-03 | $40.46 | $40.77 | $40.03 | $40.50 | $38.07 | 105,996 |
| 2016-09-30 | $39.90 | $40.95 | $39.90 | $40.71 | $38.27 | 118,888 |
| 2016-09-29 | $40.13 | $40.40 | $39.64 | $39.73 | $37.34 | 62,426 |
| 2016-09-28 | $39.77 | $40.31 | $39.44 | $40.31 | $37.89 | 76,336 |
| 2016-09-27 | $39.16 | $39.64 | $38.76 | $39.62 | $37.24 | 114,667 |
| 2016-09-26 | $39.49 | $39.79 | $39.26 | $39.33 | $36.97 | 80,833 |
| 2016-09-23 | $40.00 | $40.00 | $39.67 | $39.67 | $37.29 | 109,380 |
| 2016-09-22 | $39.06 | $40.32 | $39.06 | $40.26 | $37.84 | 232,618 |
| 2016-09-21 | $37.99 | $39.03 | $37.99 | $38.98 | $36.64 | 122,432 |
| 2016-09-20 | $37.56 | $38.17 | $37.39 | $37.70 | $35.44 | 106,825 |
| 2016-09-19 | $37.18 | $38.84 | $36.96 | $37.44 | $35.19 | 97,183 |
| 2016-09-16 | $37.04 | $37.04 | $36.22 | $36.89 | $34.68 | 415,568 |
| 2016-09-15 | $36.54 | $37.08 | $36.24 | $37.05 | $34.83 | 124,232 |
| 2016-09-14 | $36.98 | $37.11 | $36.38 | $36.72 | $34.52 | 136,545 |
| 2016-09-13 | $37.78 | $38.23 | $36.69 | $36.84 | $34.63 | 135,955 |
| 2016-09-12 | $37.00 | $38.38 | $37.00 | $38.26 | $35.96 | 138,602 |
| 2016-09-09 | $38.35 | $38.35 | $37.00 | $37.03 | $34.81 | 118,344 |
| 2016-09-08 | $38.87 | $38.89 | $38.51 | $38.65 | $36.33 | 67,205 |
| 2016-09-07 | $38.53 | $38.83 | $38.31 | $38.83 | $36.50 | 68,655 |
| 2016-09-06 | $39.00 | $39.00 | $38.40 | $38.64 | $36.32 | 94,506 |
| 2016-09-02 | $38.72 | $38.96 | $38.56 | $38.95 | $36.61 | 84,350 |
| 2016-09-01 | $38.22 | $38.56 | $37.66 | $38.39 | $36.08 | 86,757 |
| 2016-08-31 | $38.25 | $38.42 | $37.86 | $38.25 | $35.95 | 96,516 |
| 2016-08-30 | $38.58 | $38.60 | $38.24 | $38.34 | $36.04 | 58,613 |
| 2016-08-29 | $38.67 | $38.81 | $38.25 | $38.42 | $36.11 | 119,283 |
| 2016-08-26 | $39.18 | $39.62 | $38.23 | $38.47 | $36.16 | 108,079 |
| 2016-08-25 | $38.79 | $39.04 | $38.08 | $39.00 | $36.66 | 108,381 |
| 2016-08-24 | $39.05 | $39.33 | $38.62 | $38.80 | $36.47 | 235,076 |
| 2016-08-23 | $39.03 | $39.43 | $38.93 | $38.97 | $36.63 | 176,221 |
| 2016-08-22 | $38.86 | $39.39 | $38.71 | $38.99 | $36.65 | 124,176 |
| 2016-08-19 | $39.15 | $39.30 | $38.40 | $39.17 | $36.82 | 104,795 |
| 2016-08-18 | $38.38 | $39.50 | $38.10 | $39.46 | $37.09 | 220,315 |
| 2016-08-17 | $38.10 | $38.69 | $38.10 | $38.63 | $36.31 | 169,302 |
| 2016-08-16 | $38.44 | $38.44 | $38.03 | $38.13 | $35.84 | 129,699 |
| 2016-08-15 | $38.36 | $38.70 | $38.33 | $38.63 | $36.31 | 120,342 |
| 2016-08-12 | $38.40 | $38.50 | $37.89 | $38.16 | $35.87 | 61,887 |
| 2016-08-11 | $37.89 | $38.57 | $37.89 | $38.43 | $36.12 | 191,040 |
| 2016-08-10 | $37.64 | $37.93 | $37.41 | $37.74 | $35.47 | 81,363 |
| 2016-08-09 | $37.61 | $37.89 | $37.39 | $37.57 | $35.31 | 153,160 |
| 2016-08-08 | $37.96 | $38.28 | $37.57 | $37.70 | $35.44 | 135,970 |
| 2016-08-05 | $37.71 | $37.99 | $37.66 | $37.87 | $35.60 | 120,909 |
| 2016-08-04 | $37.64 | $37.96 | $37.47 | $37.55 | $35.30 | 124,280 |
| 2016-08-03 | $37.58 | $37.71 | $37.10 | $37.56 | $35.30 | 138,033 |
| 2016-08-02 | $38.52 | $38.79 | $37.61 | $37.64 | $35.38 | 134,152 |
| 2016-08-01 | $38.72 | $38.72 | $37.90 | $38.59 | $36.18 | 278,184 |
| 2016-07-29 | $38.82 | $39.49 | $38.41 | $38.72 | $36.30 | 194,926 |
| 2016-07-28 | $38.81 | $39.82 | $38.63 | $38.99 | $36.55 | 187,877 |
| 2016-07-27 | $39.00 | $39.56 | $38.72 | $39.56 | $37.09 | 281,349 |
| 2016-07-26 | $37.66 | $39.54 | $37.42 | $38.89 | $36.46 | 377,068 |
| 2016-07-25 | $37.43 | $37.43 | $36.78 | $37.13 | $34.81 | 158,181 |
| 2016-07-22 | $37.17 | $37.62 | $36.93 | $37.49 | $35.15 | 79,704 |
| 2016-07-21 | $37.35 | $37.75 | $37.04 | $37.30 | $34.97 | 109,611 |
| 2016-07-20 | $37.60 | $37.80 | $37.23 | $37.48 | $35.14 | 83,982 |
| 2016-07-19 | $37.79 | $38.08 | $37.36 | $37.45 | $35.11 | 78,336 |
| 2016-07-18 | $38.03 | $38.36 | $37.67 | $37.81 | $35.45 | 185,544 |
| 2016-07-15 | $37.98 | $38.06 | $37.34 | $38.03 | $35.65 | 187,073 |
| 2016-07-14 | $38.00 | $38.16 | $37.21 | $37.69 | $35.33 | 366,744 |
| 2016-07-13 | $36.97 | $37.92 | $36.52 | $37.57 | $35.22 | 582,966 |
| 2016-07-12 | $35.60 | $36.63 | $35.54 | $36.62 | $34.33 | 315,772 |
| 2016-07-11 | $35.22 | $36.02 | $35.22 | $35.40 | $33.19 | 267,102 |
| 2016-07-08 | $33.81 | $34.18 | $33.63 | $34.11 | $31.98 | 240,502 |
| 2016-07-07 | $33.52 | $33.81 | $33.05 | $33.31 | $31.23 | 106,521 |
| 2016-07-06 | $32.28 | $33.62 | $32.13 | $33.36 | $31.27 | 209,306 |
| 2016-07-05 | $33.06 | $33.06 | $32.34 | $32.65 | $30.61 | 113,937 |
| 2016-07-01 | $33.12 | $33.45 | $33.00 | $33.40 | $31.31 | 147,525 |
| 2016-06-30 | $32.26 | $33.05 | $32.01 | $33.05 | $30.98 | 177,481 |
| 2016-06-29 | $32.11 | $32.33 | $31.86 | $32.07 | $30.06 | 134,086 |
| 2016-06-28 | $31.80 | $31.99 | $31.50 | $31.68 | $29.70 | 198,043 |
| 2016-06-27 | $33.56 | $33.56 | $31.39 | $31.44 | $29.47 | 337,596 |
| 2016-06-24 | $33.77 | $34.55 | $33.64 | $34.17 | $32.03 | 918,095 |
| 2016-06-23 | $34.74 | $35.37 | $34.63 | $35.37 | $33.16 | 240,434 |
| 2016-06-22 | $34.07 | $34.49 | $33.95 | $34.26 | $32.12 | 179,429 |
| 2016-06-21 | $34.43 | $34.43 | $33.69 | $33.90 | $31.78 | 129,081 |
| 2016-06-20 | $34.13 | $34.77 | $33.71 | $34.34 | $32.19 | 191,224 |
| 2016-06-17 | $33.64 | $34.03 | $33.24 | $33.65 | $31.55 | 809,895 |
| 2016-06-16 | $32.97 | $33.50 | $32.62 | $33.47 | $31.38 | 243,884 |
| 2016-06-15 | $33.26 | $33.81 | $32.70 | $33.47 | $31.38 | 241,769 |
| 2016-06-14 | $31.53 | $33.46 | $31.44 | $33.18 | $31.11 | 300,149 |
| 2016-06-13 | $32.37 | $32.47 | $31.59 | $31.81 | $29.82 | 241,455 |
| 2016-06-10 | $33.31 | $33.31 | $32.36 | $32.67 | $30.63 | 234,510 |
| 2016-06-09 | $34.33 | $34.33 | $33.99 | $33.99 | $31.86 | 183,777 |
| 2016-06-08 | $34.71 | $34.99 | $34.30 | $34.51 | $32.35 | 126,678 |
| 2016-06-07 | $34.79 | $34.79 | $33.81 | $34.59 | $32.43 | 122,863 |
| 2016-06-06 | $34.09 | $34.76 | $33.97 | $34.71 | $32.54 | 207,736 |
| 2016-06-03 | $33.67 | $34.03 | $33.03 | $34.00 | $31.87 | 193,377 |
| 2016-06-02 | $33.56 | $33.70 | $33.03 | $33.63 | $31.53 | 133,142 |
| 2016-06-01 | $33.27 | $33.75 | $32.79 | $33.67 | $31.56 | 133,722 |
| 2016-05-31 | $32.97 | $33.56 | $32.92 | $33.38 | $31.29 | 122,307 |
| 2016-05-27 | $32.95 | $33.22 | $32.57 | $33.01 | $30.95 | 111,433 |
| 2016-05-26 | $33.28 | $33.52 | $32.88 | $32.91 | $30.85 | 129,623 |
| 2016-05-25 | $32.90 | $33.31 | $32.73 | $33.10 | $31.03 | 91,093 |
| 2016-05-24 | $31.73 | $33.03 | $31.73 | $32.75 | $30.70 | 148,700 |
| 2016-05-23 | $31.93 | $32.11 | $31.51 | $31.59 | $29.61 | 104,202 |
| 2016-05-20 | $31.49 | $32.34 | $31.47 | $31.85 | $29.86 | 100,292 |
| 2016-05-19 | $31.95 | $32.14 | $30.86 | $31.15 | $29.20 | 90,306 |
| 2016-05-18 | $31.24 | $31.90 | $30.94 | $31.88 | $29.89 | 143,409 |
| 2016-05-17 | $32.22 | $32.46 | $31.33 | $31.54 | $29.57 | 137,971 |
| 2016-05-16 | $31.90 | $32.41 | $31.90 | $32.23 | $30.21 | 85,976 |
| 2016-05-13 | $32.52 | $32.58 | $31.79 | $31.81 | $29.82 | 69,809 |
| 2016-05-12 | $32.64 | $33.12 | $32.49 | $32.73 | $30.68 | 113,961 |
| 2016-05-11 | $32.52 | $32.84 | $32.29 | $32.58 | $30.54 | 84,653 |
| 2016-05-10 | $32.52 | $32.67 | $32.09 | $32.62 | $30.58 | 93,619 |
| 2016-05-09 | $32.35 | $32.58 | $32.09 | $32.36 | $30.34 | 98,655 |
| 2016-05-06 | $31.91 | $32.42 | $31.87 | $32.42 | $30.39 | 159,835 |
| 2016-05-05 | $32.50 | $32.68 | $32.13 | $32.15 | $30.14 | 160,588 |
| 2016-05-04 | $32.42 | $32.69 | $32.06 | $32.40 | $30.37 | 205,778 |
| 2016-05-03 | $33.00 | $33.79 | $32.35 | $32.53 | $30.50 | 248,362 |
| 2016-05-02 | $31.70 | $32.83 | $30.71 | $32.78 | $30.64 | 210,387 |
| 2016-04-29 | $31.84 | $31.94 | $31.44 | $31.59 | $29.52 | 125,685 |
| 2016-04-28 | $32.29 | $32.52 | $31.74 | $31.80 | $29.72 | 91,205 |
| 2016-04-27 | $32.65 | $32.76 | $32.12 | $32.44 | $30.32 | 94,617 |
| 2016-04-26 | $32.26 | $32.66 | $31.93 | $32.66 | $30.52 | 280,594 |
| 2016-04-25 | $32.79 | $32.86 | $32.03 | $32.05 | $29.95 | 161,654 |
| 2016-04-22 | $32.84 | $33.33 | $32.59 | $32.95 | $30.79 | 158,734 |
| 2016-04-21 | $32.80 | $33.15 | $32.71 | $32.78 | $30.64 | 189,593 |
| 2016-04-20 | $33.24 | $33.52 | $32.69 | $32.76 | $30.62 | 134,654 |
| 2016-04-19 | $32.79 | $33.36 | $32.73 | $33.26 | $31.08 | 97,173 |
| 2016-04-18 | $33.37 | $33.41 | $32.26 | $32.59 | $30.46 | 162,980 |
| 2016-04-15 | $32.65 | $33.58 | $32.65 | $33.40 | $31.22 | 158,367 |
| 2016-04-14 | $32.59 | $32.90 | $32.11 | $32.79 | $30.65 | 152,543 |
| 2016-04-13 | $31.12 | $32.71 | $31.12 | $32.56 | $30.43 | 228,502 |
| 2016-04-12 | $30.79 | $31.18 | $30.68 | $31.00 | $28.97 | 186,697 |
| 2016-04-11 | $31.10 | $31.43 | $30.59 | $30.70 | $28.69 | 94,405 |
| 2016-04-08 | $30.91 | $31.14 | $30.52 | $30.87 | $28.85 | 130,532 |
| 2016-04-07 | $30.73 | $30.73 | $30.19 | $30.58 | $28.58 | 130,017 |
| 2016-04-06 | $30.77 | $30.95 | $30.33 | $30.89 | $28.87 | 126,653 |
| 2016-04-05 | $31.18 | $31.18 | $30.78 | $30.81 | $28.79 | 145,898 |
| 2016-04-04 | $32.00 | $32.50 | $31.28 | $31.38 | $29.33 | 171,565 |
| 2016-04-01 | $31.80 | $32.03 | $31.24 | $31.94 | $29.85 | 228,764 |
| 2016-03-31 | $32.39 | $32.41 | $31.98 | $32.17 | $30.07 | 94,149 |
| 2016-03-30 | $33.00 | $33.00 | $32.26 | $32.34 | $30.22 | 100,112 |
| 2016-03-29 | $31.25 | $32.81 | $31.25 | $32.71 | $30.57 | 181,259 |
| 2016-03-28 | $31.32 | $31.65 | $30.79 | $31.36 | $29.31 | 160,858 |
| 2016-03-24 | $31.19 | $31.27 | $30.65 | $31.17 | $29.13 | 219,296 |
| 2016-03-23 | $32.31 | $32.58 | $31.32 | $31.32 | $29.27 | 281,633 |
| 2016-03-22 | $32.42 | $32.55 | $32.30 | $32.45 | $30.33 | 130,158 |
| 2016-03-21 | $32.46 | $32.72 | $32.46 | $32.63 | $30.50 | 114,615 |
| 2016-03-18 | $32.33 | $32.62 | $31.86 | $32.59 | $30.46 | 378,765 |
| 2016-03-17 | $31.12 | $32.27 | $31.04 | $32.12 | $30.02 | 121,814 |
| 2016-03-16 | $30.86 | $31.35 | $30.85 | $31.15 | $29.11 | 109,417 |
| 2016-03-15 | $30.64 | $30.98 | $30.41 | $30.90 | $28.88 | 132,060 |
| 2016-03-14 | $30.36 | $31.19 | $30.15 | $30.92 | $28.90 | 206,126 |
| 2016-03-11 | $30.69 | $30.69 | $29.77 | $30.51 | $28.51 | 261,047 |
| 2016-03-10 | $30.81 | $31.03 | $29.97 | $30.28 | $28.30 | 109,081 |
| 2016-03-09 | $31.33 | $31.44 | $30.67 | $30.73 | $28.72 | 192,659 |
| 2016-03-08 | $31.50 | $31.64 | $31.06 | $31.22 | $29.18 | 209,953 |
| 2016-03-07 | $31.00 | $31.89 | $30.98 | $31.78 | $29.70 | 203,721 |
| 2016-03-04 | $30.88 | $31.56 | $30.79 | $31.03 | $29.00 | 202,733 |
| 2016-03-03 | $30.67 | $31.30 | $30.62 | $30.94 | $28.92 | 147,326 |
| 2016-03-02 | $31.04 | $31.16 | $30.59 | $30.78 | $28.77 | 134,445 |
| 2016-03-01 | $30.16 | $31.18 | $29.96 | $31.18 | $29.14 | 213,623 |
| 2016-02-29 | $30.10 | $30.44 | $29.83 | $29.85 | $27.90 | 249,190 |
| 2016-02-26 | $29.45 | $30.17 | $29.27 | $29.98 | $28.02 | 219,303 |
| 2016-02-25 | $28.61 | $29.08 | $28.50 | $29.08 | $27.18 | 161,442 |
| 2016-02-24 | $27.90 | $28.53 | $27.39 | $28.44 | $26.58 | 235,230 |
| 2016-02-23 | $28.60 | $29.74 | $28.22 | $28.51 | $26.65 | 152,623 |
| 2016-02-22 | $28.41 | $28.93 | $28.25 | $28.69 | $26.81 | 194,860 |
| 2016-02-19 | $28.61 | $28.61 | $27.87 | $28.16 | $26.32 | 149,014 |
| 2016-02-18 | $28.63 | $29.18 | $28.36 | $28.67 | $26.79 | 245,421 |
| 2016-02-17 | $28.68 | $28.74 | $28.06 | $28.52 | $26.65 | 221,750 |
| 2016-02-16 | $27.81 | $28.55 | $27.60 | $28.41 | $26.55 | 151,264 |
| 2016-02-12 | $27.47 | $28.18 | $27.13 | $27.62 | $25.81 | 144,859 |
| 2016-02-11 | $26.29 | $27.57 | $26.09 | $27.30 | $25.51 | 200,775 |
| 2016-02-10 | $27.64 | $27.64 | $26.68 | $26.76 | $25.01 | 147,908 |
| 2016-02-09 | $27.05 | $27.77 | $26.99 | $27.38 | $25.59 | 154,952 |
| 2016-02-08 | $26.53 | $27.46 | $26.38 | $27.38 | $25.59 | 180,875 |
| 2016-02-05 | $27.17 | $27.58 | $26.74 | $26.91 | $25.15 | 332,396 |
| 2016-02-04 | $27.22 | $28.35 | $27.22 | $27.36 | $25.57 | 171,494 |
| 2016-02-03 | $26.50 | $27.36 | $25.87 | $27.27 | $25.49 | 189,785 |
| 2016-02-02 | $26.72 | $26.77 | $25.99 | $26.19 | $24.48 | 225,158 |
| 2016-02-01 | $27.56 | $27.56 | $26.80 | $27.15 | $25.28 | 260,211 |
| 2016-01-29 | $26.20 | $27.30 | $25.93 | $27.28 | $25.40 | 352,911 |
| 2016-01-28 | $25.77 | $26.34 | $25.62 | $26.07 | $24.27 | 157,617 |
| 2016-01-27 | $25.87 | $26.07 | $25.35 | $25.55 | $23.79 | 186,170 |
| 2016-01-26 | $25.17 | $26.30 | $25.17 | $25.94 | $24.15 | 199,722 |
| 2016-01-25 | $25.24 | $25.77 | $25.01 | $25.07 | $23.34 | 242,454 |
| 2016-01-22 | $24.96 | $25.42 | $24.63 | $25.40 | $23.65 | 527,473 |
| 2016-01-21 | $24.53 | $24.93 | $24.39 | $24.61 | $22.92 | 324,198 |
| 2016-01-20 | $24.16 | $24.95 | $23.75 | $24.66 | $22.96 | 226,582 |
| 2016-01-19 | $25.00 | $25.09 | $24.27 | $24.44 | $22.76 | 245,284 |
| 2016-01-15 | $24.16 | $24.81 | $24.01 | $24.79 | $23.08 | 318,555 |
| 2016-01-14 | $24.11 | $25.16 | $23.77 | $24.89 | $23.18 | 396,429 |
| 2016-01-13 | $24.94 | $25.43 | $23.85 | $23.93 | $22.28 | 294,543 |
| 2016-01-12 | $24.29 | $25.26 | $24.05 | $25.00 | $23.28 | 562,583 |
| 2016-01-11 | $24.56 | $24.76 | $23.94 | $24.00 | $22.35 | 376,007 |
| 2016-01-08 | $25.38 | $25.40 | $24.34 | $24.37 | $22.69 | 329,315 |
| 2016-01-07 | $25.17 | $26.21 | $24.90 | $25.39 | $23.64 | 572,834 |
| 2016-01-06 | $25.82 | $25.96 | $25.50 | $25.61 | $23.85 | 279,265 |
| 2016-01-05 | $26.54 | $26.66 | $26.04 | $26.11 | $24.31 | 305,021 |
| 2016-01-04 | $26.74 | $27.54 | $26.35 | $26.51 | $24.68 | 355,071 |
| 2015-12-31 | $27.61 | $27.68 | $27.02 | $27.03 | $25.17 | 156,844 |
| 2015-12-30 | $27.99 | $28.23 | $27.68 | $27.69 | $25.78 | 105,571 |
| 2015-12-29 | $28.12 | $28.36 | $27.92 | $28.10 | $26.16 | 202,505 |
| 2015-12-28 | $28.16 | $28.34 | $27.85 | $28.00 | $26.07 | 204,127 |
| 2015-12-24 | $28.14 | $28.38 | $27.93 | $28.27 | $26.32 | 98,733 |
| 2015-12-23 | $28.37 | $28.42 | $27.99 | $28.17 | $26.23 | 313,851 |
| 2015-12-22 | $28.06 | $28.41 | $27.94 | $28.18 | $26.24 | 220,655 |
| 2015-12-21 | $28.22 | $28.51 | $28.00 | $28.31 | $26.36 | 231,729 |
| 2015-12-18 | $27.84 | $28.47 | $27.84 | $28.00 | $26.07 | 1,043,347 |
| 2015-12-17 | $28.91 | $29.13 | $27.99 | $28.00 | $26.07 | 200,322 |
| 2015-12-16 | $28.57 | $29.01 | $28.31 | $28.79 | $26.81 | 405,893 |
| 2015-12-15 | $28.59 | $28.87 | $28.02 | $28.32 | $26.37 | 338,321 |
| 2015-12-14 | $29.08 | $29.11 | $28.42 | $28.53 | $26.57 | 296,354 |
| 2015-12-11 | $29.40 | $29.68 | $28.82 | $29.13 | $27.12 | 227,432 |
| 2015-12-10 | $29.78 | $30.12 | $29.31 | $29.99 | $27.92 | 413,796 |
| 2015-12-09 | $29.81 | $30.13 | $29.47 | $29.78 | $27.73 | 375,849 |
| 2015-12-08 | $30.83 | $31.15 | $29.82 | $29.84 | $27.78 | 265,836 |
| 2015-12-07 | $31.52 | $31.52 | $30.57 | $31.07 | $28.93 | 212,217 |
| 2015-12-04 | $31.25 | $31.76 | $30.98 | $31.60 | $29.42 | 156,947 |
| 2015-12-03 | $31.53 | $31.82 | $31.00 | $31.28 | $29.13 | 201,391 |
| 2015-12-02 | $32.19 | $32.32 | $31.01 | $31.28 | $29.13 | 344,258 |
| 2015-12-01 | $32.68 | $32.79 | $32.03 | $32.28 | $30.06 | 354,055 |
| 2015-11-30 | $32.73 | $33.05 | $32.57 | $32.61 | $30.36 | 163,639 |
| 2015-11-27 | $32.36 | $32.82 | $32.36 | $32.68 | $30.43 | 83,883 |
| 2015-11-25 | $32.26 | $32.76 | $32.25 | $32.44 | $30.21 | 294,792 |
| 2015-11-24 | $32.15 | $32.45 | $31.79 | $32.20 | $29.98 | 197,598 |
| 2015-11-23 | $32.41 | $32.75 | $32.16 | $32.20 | $29.98 | 218,876 |
| 2015-11-20 | $32.24 | $32.73 | $31.63 | $32.63 | $30.38 | 320,316 |
| 2015-11-19 | $31.96 | $32.73 | $31.36 | $31.97 | $29.77 | 363,393 |
| 2015-11-18 | $31.40 | $32.00 | $31.25 | $31.87 | $29.68 | 243,215 |
| 2015-11-17 | $31.77 | $32.35 | $31.53 | $31.59 | $29.41 | 162,718 |
| 2015-11-16 | $31.65 | $32.08 | $31.46 | $31.96 | $29.76 | 139,640 |
| 2015-11-13 | $31.38 | $32.02 | $31.38 | $31.67 | $29.49 | 256,810 |
| 2015-11-12 | $32.06 | $32.27 | $31.53 | $31.56 | $29.39 | 277,630 |
| 2015-11-11 | $33.17 | $33.17 | $32.23 | $32.24 | $30.02 | 332,198 |
| 2015-11-10 | $33.08 | $33.45 | $32.67 | $32.97 | $30.70 | 306,172 |
| 2015-11-09 | $33.98 | $34.40 | $32.97 | $33.11 | $30.83 | 203,414 |
| 2015-11-06 | $34.12 | $34.12 | $33.55 | $33.98 | $31.64 | 223,340 |
| 2015-11-05 | $34.66 | $34.66 | $33.86 | $34.41 | $32.04 | 179,636 |
| 2015-11-04 | $34.95 | $35.57 | $34.46 | $34.63 | $32.15 | 524,134 |
| 2015-11-03 | $34.08 | $35.48 | $33.92 | $35.11 | $32.60 | 390,430 |
| 2015-11-02 | $32.93 | $34.24 | $32.78 | $34.09 | $31.65 | 274,090 |
| 2015-10-30 | $33.16 | $33.73 | $32.72 | $32.96 | $30.60 | 370,606 |
| 2015-10-29 | $33.76 | $34.18 | $33.01 | $33.17 | $30.80 | 339,078 |
| 2015-10-28 | $32.84 | $33.95 | $32.84 | $33.83 | $31.41 | 610,033 |
| 2015-10-27 | $28.92 | $33.04 | $28.65 | $32.54 | $30.21 | 1,131,839 |
| 2015-10-26 | $28.21 | $28.48 | $27.56 | $27.73 | $25.75 | 251,699 |
| 2015-10-23 | $28.07 | $28.45 | $27.91 | $28.29 | $26.27 | 187,514 |
| 2015-10-22 | $27.21 | $28.15 | $27.21 | $27.84 | $25.85 | 132,995 |
| 2015-10-21 | $27.51 | $27.90 | $26.92 | $27.02 | $25.09 | 157,558 |
| 2015-10-20 | $26.99 | $27.54 | $26.88 | $27.33 | $25.38 | 81,544 |
| 2015-10-19 | $26.76 | $27.15 | $26.72 | $27.05 | $25.12 | 95,331 |
| 2015-10-16 | $27.30 | $27.30 | $26.50 | $26.91 | $24.99 | 167,051 |
| 2015-10-15 | $26.99 | $27.55 | $26.57 | $27.19 | $25.25 | 351,828 |
| 2015-10-14 | $27.65 | $28.09 | $27.04 | $27.18 | $25.24 | 220,917 |
| 2015-10-13 | $27.89 | $28.09 | $27.60 | $27.62 | $25.65 | 118,890 |
| 2015-10-12 | $28.59 | $28.75 | $27.98 | $28.06 | $26.05 | 174,720 |
| 2015-10-09 | $29.72 | $29.97 | $28.43 | $28.48 | $26.44 | 315,882 |
| 2015-10-08 | $29.26 | $29.95 | $28.12 | $29.72 | $27.59 | 685,262 |
| 2015-10-07 | $28.82 | $29.67 | $28.82 | $29.34 | $27.24 | 281,173 |
| 2015-10-06 | $28.58 | $29.24 | $28.58 | $28.76 | $26.70 | 131,114 |
| 2015-10-05 | $27.27 | $28.73 | $27.12 | $28.63 | $26.58 | 177,665 |
| 2015-10-02 | $26.70 | $27.11 | $26.39 | $27.11 | $25.17 | 150,776 |
| 2015-10-01 | $27.14 | $27.36 | $26.46 | $26.90 | $24.98 | 330,869 |
| 2015-09-30 | $27.04 | $27.30 | $26.82 | $27.23 | $25.28 | 274,498 |
| 2015-09-29 | $26.85 | $27.05 | $26.69 | $26.75 | $24.84 | 243,284 |
| 2015-09-28 | $27.05 | $27.16 | $26.75 | $26.85 | $24.93 | 193,850 |
| 2015-09-25 | $27.32 | $27.32 | $26.99 | $27.19 | $25.25 | 249,183 |
| 2015-09-24 | $26.77 | $27.20 | $26.44 | $27.07 | $25.13 | 209,723 |
| 2015-09-23 | $27.49 | $27.56 | $26.95 | $26.95 | $25.02 | 194,190 |
| 2015-09-22 | $27.69 | $27.97 | $27.31 | $27.36 | $25.40 | 185,868 |
| 2015-09-21 | $28.74 | $28.74 | $27.88 | $27.90 | $25.91 | 225,335 |
| 2015-09-18 | $28.45 | $28.99 | $28.27 | $28.47 | $26.43 | 805,200 |
| 2015-09-17 | $28.94 | $29.33 | $28.73 | $28.81 | $26.75 | 171,480 |
| 2015-09-16 | $28.86 | $29.17 | $28.75 | $29.02 | $26.94 | 277,392 |
| 2015-09-15 | $28.27 | $28.92 | $28.24 | $28.89 | $26.82 | 146,284 |
| 2015-09-14 | $27.79 | $28.40 | $27.61 | $28.25 | $26.23 | 244,829 |
| 2015-09-11 | $27.95 | $28.15 | $27.53 | $27.66 | $25.68 | 115,258 |
| 2015-09-10 | $28.10 | $28.50 | $28.02 | $28.14 | $26.13 | 104,915 |
| 2015-09-09 | $28.09 | $28.59 | $27.96 | $28.27 | $26.25 | 270,940 |
| 2015-09-08 | $27.86 | $27.97 | $27.51 | $27.84 | $25.85 | 302,437 |
| 2015-09-04 | $27.78 | $27.81 | $27.48 | $27.50 | $25.53 | 140,732 |
| 2015-09-03 | $27.85 | $28.25 | $27.85 | $28.07 | $26.06 | 253,352 |
| 2015-09-02 | $28.04 | $28.04 | $27.50 | $27.81 | $25.82 | 433,973 |
| 2015-09-01 | $28.83 | $29.07 | $27.66 | $27.75 | $25.77 | 408,596 |
| 2015-08-31 | $29.02 | $29.49 | $28.66 | $29.29 | $27.20 | 175,668 |