SPX FLOW Inc (FLOW) Exchange: NYSE
Data as of Sept. 9, 2024
$31.79 ($0.15) 0.47%
SPX FLOW Inc - Daily Information
Click for more stock information on SPX FLOW Inc.| Daily Information | Data |
|---|---|
| Date | Sept. 9, 2024 |
| Open | $31.78 |
| Previous Close | $31.79 |
| High | $31.79 |
| Low | $31.69 |
| Adjusted Open | $31.78 |
| Previous Adjusted Close | $31.79 |
| Adjusted High | $31.79 |
| Adjusted Low | $31.69 |
Invest in SPX FLOW Inc (FLOW)
Key People SPX FLOW Inc
| Employee | Position |
|---|---|
| Marcus G. Michael | President, Chief Executive Officer & Director |
| Jaime Manson Easley | VP, Chief Financial & Accounting Officer |
| Kevin J. Eamigh | Chief Information Officer & Vice President |
| Alvin Jeffers | VP-Global Manufacturing & Supply Chain |
| Melissa Buscher | Chief Marketing & Communications Officer |
| Scott Gaffner | VP-Investor Relations & Strategic Insights |
| Peter James Ryan | Chief People Officer & General Counsel |
| Robert F. Hull | Non-Executive Chairman |
| Jonathan M. Pratt | Independent Director |
| Sonya McCullum Roberts | Independent Director |
| Anne K. Altman | Independent Director |
| Patrick D. Campbell | Independent Director |
| David V. Singer | Independent Director |
| Majdi B. Abulaban | Independent Director |
| Suzanne B. Rowland | Independent Director |
Company Profile SPX FLOW Inc
Exchange: NYSE
IPO Date: Sept. 28, 2015
Employees: 7,000
Sector: Industrials
Industry: Specialty Industrial Machinery
Website: SPX FLOW Inc Website
Address: 500 Research Dr, Wilmington, NC 28405
Historical Stock Data for SPX FLOW Inc (FLOW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | $31.78 | $31.79 | $31.69 | $31.79 | $31.79 | 621 |
| 2024-08-29 | $31.70 | $31.70 | $31.64 | $31.64 | $31.64 | 467 |
| 2024-08-28 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 109 |
| 2024-08-27 | $31.58 | $31.66 | $31.58 | $31.66 | $31.66 | 478 |
| 2024-08-26 | $32.07 | $32.07 | $31.75 | $31.75 | $31.75 | 455 |
| 2024-08-23 | $31.22 | $31.73 | $31.22 | $31.73 | $31.73 | 279 |
| 2024-08-22 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 214 |
| 2024-08-21 | $31.07 | $31.11 | $30.99 | $31.11 | $31.11 | 786 |
| 2024-08-20 | $30.82 | $30.84 | $30.80 | $30.80 | $30.80 | 294 |
| 2024-08-19 | $30.90 | $31.13 | $30.85 | $31.05 | $31.05 | 3,001 |
| 2024-08-16 | $30.76 | $30.80 | $30.76 | $30.80 | $30.80 | 415 |
| 2024-08-15 | $30.55 | $30.80 | $30.52 | $30.75 | $30.75 | 1,129 |
| 2024-08-14 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 52 |
| 2024-08-13 | $30.09 | $30.38 | $30.09 | $30.38 | $30.38 | 1,547 |
| 2024-08-12 | $30.05 | $30.05 | $29.94 | $29.96 | $29.96 | 2,027 |
| 2024-08-09 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 10 |
| 2024-08-08 | $30.00 | $30.12 | $30.00 | $30.12 | $30.12 | 275 |
| 2024-08-07 | $30.13 | $30.13 | $29.65 | $29.65 | $29.65 | 15,794 |
| 2024-08-06 | $29.73 | $30.06 | $29.73 | $29.88 | $29.88 | 2,461 |
| 2024-08-05 | $29.49 | $29.85 | $29.46 | $29.68 | $29.68 | 9,633 |
| 2024-08-02 | $30.55 | $30.56 | $30.43 | $30.50 | $30.50 | 2,619 |
| 2024-08-01 | $32.01 | $32.01 | $31.22 | $31.22 | $31.22 | 504 |
| 2024-07-31 | $31.95 | $31.95 | $31.92 | $31.92 | $31.92 | 861 |
| 2024-07-30 | $31.90 | $31.94 | $31.90 | $31.94 | $31.94 | 3,010 |
| 2024-07-29 | $31.89 | $31.89 | $31.72 | $31.72 | $31.72 | 1,195 |
| 2024-07-26 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 267 |
| 2024-07-25 | $30.94 | $31.34 | $30.94 | $31.00 | $31.00 | 2,350 |
| 2024-07-24 | $30.92 | $30.94 | $30.70 | $30.70 | $30.70 | 1,110 |
| 2024-07-23 | $30.98 | $30.98 | $30.94 | $30.95 | $30.95 | 359 |
| 2024-07-22 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 98 |
| 2024-07-19 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 112 |
| 2024-07-18 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 149 |
| 2024-07-17 | $31.26 | $31.53 | $31.26 | $31.34 | $31.34 | 1,453 |
| 2024-07-16 | $30.98 | $31.33 | $30.98 | $31.33 | $31.33 | 294 |
| 2024-07-15 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 167 |
| 2024-07-12 | $30.65 | $30.65 | $30.54 | $30.54 | $30.54 | 244 |
| 2024-07-11 | $29.98 | $30.28 | $29.98 | $30.28 | $30.28 | 1,438 |
| 2024-07-10 | $29.45 | $29.67 | $29.45 | $29.67 | $29.67 | 999 |
| 2024-07-09 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 114 |
| 2024-07-08 | $29.60 | $29.64 | $29.51 | $29.57 | $29.57 | 1,747 |
| 2024-07-05 | $29.54 | $29.54 | $29.47 | $29.47 | $29.47 | 755 |
| 2024-07-03 | $29.84 | $29.84 | $29.75 | $29.75 | $29.75 | 391 |
| 2024-07-02 | $29.79 | $29.85 | $29.77 | $29.77 | $29.71 | 732 |
| 2024-07-01 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 120 |
| 2024-06-28 | $30.10 | $30.10 | $30.00 | $30.00 | $30.00 | 792 |
| 2024-06-27 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 293 |
| 2024-06-26 | $30.05 | $30.05 | $29.88 | $30.03 | $30.03 | 1,645 |
| 2024-06-25 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 164 |
| 2024-06-24 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 114 |
| 2024-06-21 | $29.98 | $30.14 | $29.98 | $30.05 | $30.05 | 1,032 |
| 2024-06-20 | $30.04 | $30.18 | $30.04 | $30.13 | $30.13 | 1,470 |
| 2024-06-18 | $29.84 | $30.00 | $29.84 | $29.93 | $29.93 | 2,543 |
| 2024-06-17 | $29.72 | $29.88 | $29.72 | $29.77 | $29.77 | 769 |
| 2024-06-14 | $29.65 | $29.66 | $29.58 | $29.58 | $29.58 | 503 |
| 2024-06-13 | $29.99 | $29.99 | $29.90 | $29.90 | $29.90 | 851 |
| 2024-06-12 | $30.41 | $30.41 | $30.02 | $30.02 | $30.02 | 1,652 |
| 2024-06-11 | $29.84 | $29.99 | $29.82 | $29.99 | $29.99 | 1,669 |
| 2024-06-10 | $29.76 | $29.99 | $29.76 | $29.98 | $29.98 | 614 |
| 2024-06-07 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 288 |
| 2024-06-06 | $30.05 | $30.08 | $29.99 | $29.99 | $29.99 | 715 |
| 2024-06-05 | $30.11 | $30.11 | $29.97 | $29.97 | $29.97 | 269 |
| 2024-06-04 | $30.22 | $30.22 | $29.94 | $29.94 | $29.88 | 2,078 |
| 2024-06-03 | $30.62 | $30.63 | $30.24 | $30.24 | $30.19 | 549 |
| 2024-05-31 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 181 |
| 2024-05-30 | $30.12 | $30.33 | $30.12 | $30.33 | $30.33 | 1,028 |
| 2024-05-29 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 284 |
| 2024-05-28 | $30.37 | $30.44 | $30.20 | $30.20 | $30.20 | 1,140 |
| 2024-05-24 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 215 |
| 2024-05-23 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 331 |
| 2024-05-22 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 64 |
| 2024-05-21 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 94 |
| 2024-05-20 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 182 |
| 2024-05-17 | $30.48 | $30.62 | $30.48 | $30.62 | $30.62 | 166 |
| 2024-05-16 | $30.66 | $30.66 | $30.59 | $30.59 | $30.59 | 539 |
| 2024-05-15 | $30.73 | $30.77 | $30.62 | $30.77 | $30.77 | 766 |
| 2024-05-14 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 184 |
| 2024-05-13 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 93 |
| 2024-05-10 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 115 |
| 2024-05-09 | $30.34 | $30.35 | $30.34 | $30.35 | $30.35 | 251 |
| 2024-05-08 | $29.94 | $30.03 | $29.94 | $30.03 | $30.03 | 499 |
| 2024-05-07 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 48 |
| 2024-05-06 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 176 |
| 2024-05-03 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 197 |
| 2024-05-02 | $29.54 | $29.88 | $29.54 | $29.68 | $29.62 | 1,401 |
| 2024-05-01 | $29.52 | $29.52 | $29.52 | $29.52 | $29.47 | 718 |
| 2024-04-30 | $30.38 | $30.38 | $29.88 | $29.88 | $29.82 | 784 |
| 2024-04-29 | $30.52 | $30.52 | $30.50 | $30.50 | $30.44 | 300 |
| 2024-04-26 | $30.20 | $30.22 | $30.20 | $30.22 | $30.22 | 243 |
| 2024-04-25 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 93 |
| 2024-04-24 | $30.26 | $30.28 | $30.23 | $30.24 | $30.24 | 921 |
| 2024-04-23 | $30.37 | $30.37 | $30.30 | $30.30 | $30.30 | 1,453 |
| 2024-04-22 | $30.08 | $30.30 | $29.95 | $30.08 | $30.08 | 1,464 |
| 2024-04-19 | $29.90 | $30.07 | $29.90 | $29.93 | $29.93 | 2,981 |
| 2024-04-18 | $30.12 | $30.12 | $29.79 | $29.79 | $29.79 | 1,092 |
| 2024-04-17 | $29.96 | $30.16 | $29.96 | $30.00 | $30.00 | 1,991 |
| 2024-04-16 | $29.94 | $29.95 | $29.82 | $29.95 | $29.95 | 635 |
| 2024-04-15 | $30.81 | $30.81 | $30.22 | $30.22 | $30.22 | 897 |
| 2024-04-12 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 229 |
| 2024-04-11 | $31.08 | $31.08 | $31.00 | $31.00 | $31.00 | 681 |
| 2024-04-10 | $31.09 | $31.10 | $30.97 | $31.01 | $31.01 | 2,166 |
| 2024-04-09 | $31.39 | $31.42 | $31.39 | $31.39 | $31.39 | 501 |
| 2024-04-08 | $31.30 | $31.50 | $31.30 | $31.38 | $31.38 | 1,121 |
| 2024-04-05 | $31.21 | $31.61 | $31.21 | $31.41 | $31.41 | 938 |
| 2024-04-04 | $31.72 | $31.72 | $31.25 | $31.25 | $31.25 | 447 |
| 2024-04-03 | $31.53 | $31.64 | $31.46 | $31.55 | $31.55 | 2,247 |
| 2024-04-02 | $31.47 | $31.47 | $31.39 | $31.39 | $31.33 | 497 |
| 2024-04-01 | $31.59 | $31.72 | $31.59 | $31.64 | $31.58 | 663 |
| 2024-03-28 | $31.44 | $31.63 | $31.44 | $31.63 | $31.63 | 349 |
| 2024-03-27 | $31.19 | $31.44 | $31.19 | $31.44 | $31.44 | 729 |
| 2024-03-26 | $31.14 | $31.14 | $31.01 | $31.01 | $31.01 | 233 |
| 2024-03-25 | $31.01 | $31.11 | $31.01 | $31.11 | $31.11 | 372 |
| 2024-03-22 | $31.08 | $31.09 | $31.08 | $31.09 | $31.09 | 316 |
| 2024-03-21 | $31.23 | $31.36 | $31.19 | $31.26 | $31.26 | 654 |
| 2024-03-20 | $30.70 | $30.99 | $30.70 | $30.99 | $30.99 | 891 |
| 2024-03-19 | $30.37 | $30.64 | $30.37 | $30.64 | $30.64 | 170 |
| 2024-03-18 | $30.35 | $30.43 | $30.33 | $30.33 | $30.33 | 1,218 |
| 2024-03-15 | $30.37 | $30.37 | $30.34 | $30.34 | $30.34 | 238 |
| 2024-03-14 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 75 |
| 2024-03-13 | $30.43 | $30.48 | $30.40 | $30.40 | $30.40 | 695 |
| 2024-03-12 | $30.13 | $30.16 | $30.13 | $30.16 | $30.16 | 202 |
| 2024-03-11 | $29.96 | $30.03 | $29.91 | $30.03 | $30.03 | 685 |
| 2024-03-08 | $30.09 | $30.09 | $29.96 | $29.96 | $29.96 | 723 |
| 2024-03-07 | $29.96 | $29.98 | $29.92 | $29.98 | $29.98 | 1,054 |
| 2024-03-06 | $29.64 | $29.69 | $29.64 | $29.69 | $29.69 | 458 |
| 2024-03-05 | $29.44 | $29.53 | $29.44 | $29.53 | $29.53 | 202 |
| 2024-03-04 | $29.86 | $29.88 | $29.63 | $29.63 | $29.57 | 586 |
| 2024-03-01 | $29.70 | $29.77 | $29.70 | $29.77 | $29.77 | 459 |
| 2024-02-29 | $29.33 | $29.37 | $29.33 | $29.34 | $29.34 | 1,617 |
| 2024-02-28 | $29.16 | $29.16 | $29.12 | $29.12 | $29.12 | 674 |
| 2024-02-27 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 143 |
| 2024-02-26 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 20 |
| 2024-02-23 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 93 |
| 2024-02-22 | $28.85 | $29.02 | $28.85 | $29.02 | $29.02 | 15,697 |
| 2024-02-21 | $28.50 | $28.70 | $28.50 | $28.70 | $28.70 | 1,074 |
| 2024-02-20 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 64 |
| 2024-02-16 | $28.79 | $28.89 | $28.66 | $28.66 | $28.66 | 1,138 |
| 2024-02-15 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 35 |
| 2024-02-14 | $28.32 | $28.42 | $28.32 | $28.39 | $28.39 | 234 |
| 2024-02-13 | $28.32 | $28.32 | $28.06 | $28.17 | $28.17 | 461 |
| 2024-02-12 | $28.70 | $28.70 | $28.66 | $28.66 | $28.66 | 310 |
| 2024-02-09 | $28.42 | $28.44 | $28.30 | $28.37 | $28.37 | 1,656 |
| 2024-02-08 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 234 |
| 2024-02-07 | $28.43 | $28.43 | $28.26 | $28.39 | $28.39 | 2,860 |
| 2024-02-06 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 95 |
| 2024-02-05 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 170 |
| 2024-02-02 | $28.50 | $28.50 | $28.29 | $28.29 | $28.24 | 659 |
| 2024-02-01 | $28.38 | $28.42 | $28.38 | $28.42 | $28.37 | 289 |
| 2024-01-31 | $28.52 | $28.56 | $28.21 | $28.24 | $28.24 | 1,982 |
| 2024-01-30 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 29 |
| 2024-01-29 | $28.39 | $28.39 | $28.35 | $28.35 | $28.35 | 293 |
| 2024-01-26 | $28.19 | $28.36 | $28.19 | $28.36 | $28.36 | 425 |
| 2024-01-25 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 201 |
| 2024-01-24 | $27.93 | $27.93 | $27.88 | $27.88 | $27.88 | 283 |
| 2024-01-23 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 194 |
| 2024-01-22 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 46 |
| 2024-01-19 | $27.78 | $27.98 | $27.69 | $27.98 | $27.98 | 2,329 |
| 2024-01-18 | $27.72 | $27.77 | $27.58 | $27.77 | $27.77 | 454 |
| 2024-01-17 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 80 |
| 2024-01-16 | $27.90 | $28.02 | $27.90 | $27.96 | $27.96 | 2,484 |
| 2024-01-12 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 334 |
| 2024-01-11 | $28.18 | $28.29 | $28.11 | $28.29 | $28.29 | 554 |
| 2024-01-10 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 11 |
| 2024-01-09 | $28.30 | $28.30 | $28.26 | $28.26 | $28.26 | 393 |
| 2024-01-08 | $28.19 | $28.51 | $28.19 | $28.51 | $28.51 | 676 |
| 2024-01-05 | $28.33 | $28.33 | $28.18 | $28.27 | $28.27 | 365 |
| 2024-01-04 | $28.25 | $28.25 | $28.18 | $28.18 | $28.18 | 496 |
| 2024-01-03 | $28.29 | $28.54 | $28.29 | $28.39 | $28.39 | 408 |
| 2024-01-02 | $28.40 | $28.49 | $28.38 | $28.49 | $28.49 | 400 |
| 2023-12-29 | $28.27 | $28.37 | $28.27 | $28.37 | $28.37 | 1,438 |
| 2023-12-28 | $28.60 | $28.60 | $28.44 | $28.44 | $28.44 | 1,875 |
| 2023-12-27 | $28.61 | $28.62 | $28.61 | $28.62 | $28.62 | 251 |
| 2023-12-26 | $28.64 | $28.70 | $28.64 | $28.68 | $28.68 | 984 |
| 2023-12-22 | $28.64 | $28.64 | $28.41 | $28.52 | $28.52 | 363 |
| 2023-12-21 | $28.40 | $28.42 | $28.40 | $28.42 | $28.42 | 210 |
| 2023-12-20 | $28.57 | $28.57 | $28.16 | $28.16 | $28.16 | 1,058 |
| 2023-12-19 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 183 |
| 2023-12-18 | $28.26 | $28.26 | $28.22 | $28.22 | $28.22 | 458 |
| 2023-12-15 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 19 |
| 2023-12-14 | $28.17 | $28.29 | $28.16 | $28.29 | $28.29 | 467 |
| 2023-12-13 | $27.10 | $27.66 | $27.10 | $27.66 | $27.66 | 1,812 |
| 2023-12-12 | $27.23 | $27.27 | $27.23 | $27.24 | $27.24 | 411 |
| 2023-12-11 | $27.43 | $27.43 | $27.42 | $27.42 | $27.42 | 192 |
| 2023-12-08 | $27.16 | $27.26 | $27.16 | $27.26 | $27.26 | 268 |
| 2023-12-07 | $27.07 | $27.09 | $27.03 | $27.09 | $27.09 | 687 |
| 2023-12-06 | $27.05 | $27.05 | $26.93 | $26.93 | $26.93 | 295 |
| 2023-12-05 | $27.15 | $27.15 | $27.05 | $27.05 | $27.05 | 1,572 |
| 2023-12-04 | $27.26 | $27.32 | $27.26 | $27.32 | $27.27 | 358 |
| 2023-12-01 | $27.42 | $27.42 | $27.42 | $27.42 | $27.37 | 13 |
| 2023-11-30 | $27.10 | $27.10 | $27.10 | $27.10 | $27.06 | 41 |
| 2023-11-29 | $27.01 | $27.01 | $26.84 | $26.84 | $26.80 | 301 |
| 2023-11-28 | $26.78 | $26.78 | $26.78 | $26.78 | $26.73 | 90 |
| 2023-11-27 | $26.81 | $26.81 | $26.81 | $26.81 | $26.77 | 121 |
| 2023-11-24 | $27.18 | $27.18 | $26.87 | $26.87 | $26.87 | 1,036 |
| 2023-11-22 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 21 |
| 2023-11-21 | $26.68 | $26.68 | $26.65 | $26.65 | $26.65 | 312 |
| 2023-11-20 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 17 |
| 2023-11-17 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 11 |
| 2023-11-16 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 27 |
| 2023-11-15 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 34 |
| 2023-11-14 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 11 |
| 2023-11-13 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 24 |
| 2023-11-10 | $25.69 | $25.96 | $25.69 | $25.96 | $25.96 | 2,001 |
| 2023-11-09 | $25.84 | $25.89 | $25.65 | $25.65 | $25.65 | 635 |
| 2023-11-08 | $25.97 | $25.97 | $25.89 | $25.89 | $25.89 | 653 |
| 2023-11-07 | $26.08 | $26.08 | $26.02 | $26.03 | $26.03 | 769 |
| 2023-11-06 | $26.15 | $26.20 | $26.13 | $26.20 | $26.20 | 811 |
| 2023-11-03 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 18 |
| 2023-11-02 | $25.75 | $26.10 | $25.75 | $26.10 | $26.06 | 442 |
| 2023-11-01 | $25.63 | $25.63 | $25.60 | $25.60 | $25.56 | 2,813 |
| 2023-10-31 | $25.37 | $25.42 | $25.37 | $25.39 | $25.35 | 671 |
| 2023-10-30 | $25.24 | $25.24 | $25.18 | $25.18 | $25.15 | 248 |
| 2023-10-27 | $25.00 | $25.02 | $25.00 | $25.00 | $25.00 | 409 |
| 2023-10-26 | $25.33 | $25.36 | $25.33 | $25.36 | $25.36 | 365 |
| 2023-10-25 | $25.67 | $25.67 | $25.47 | $25.47 | $25.47 | 9,209 |
| 2023-10-24 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 10 |
| 2023-10-23 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 144 |
| 2023-10-20 | $25.86 | $25.86 | $25.81 | $25.81 | $25.81 | 173 |
| 2023-10-19 | $26.23 | $26.23 | $26.08 | $26.09 | $26.09 | 3,419 |
| 2023-10-18 | $26.42 | $26.42 | $26.30 | $26.31 | $26.31 | 8,483 |
| 2023-10-17 | $26.33 | $26.69 | $26.33 | $26.57 | $26.57 | 28,243 |
| 2023-10-16 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 171 |
| 2023-10-13 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 67 |
| 2023-10-12 | $26.43 | $26.43 | $26.09 | $26.09 | $26.09 | 463 |
| 2023-10-11 | $26.37 | $26.46 | $26.37 | $26.42 | $26.42 | 698 |
| 2023-10-10 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 20 |
| 2023-10-09 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 89 |
| 2023-10-06 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 90 |
| 2023-10-05 | $25.71 | $25.71 | $25.53 | $25.61 | $25.61 | 1,186 |
| 2023-10-04 | $25.56 | $25.71 | $25.56 | $25.71 | $25.71 | 313 |
| 2023-10-03 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 31 |
| 2023-10-02 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 35 |
| 2023-09-29 | $26.62 | $26.62 | $26.41 | $26.41 | $26.41 | 4,008 |
| 2023-09-28 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 3 |
| 2023-09-27 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 127 |
| 2023-09-26 | $26.27 | $26.27 | $26.10 | $26.10 | $26.10 | 133 |
| 2023-09-25 | $26.21 | $26.36 | $26.21 | $26.36 | $26.36 | 547 |
| 2023-09-22 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 22 |
| 2023-09-21 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 168 |
| 2023-09-20 | $26.95 | $26.95 | $26.52 | $26.52 | $26.52 | 508 |
| 2023-09-19 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 21 |
| 2023-09-18 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 131 |
| 2023-09-15 | $26.86 | $26.86 | $26.76 | $26.76 | $26.76 | 161 |
| 2023-09-14 | $27.10 | $27.10 | $27.09 | $27.09 | $27.09 | 164 |
| 2023-09-13 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 10 |
| 2023-09-12 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 74 |
| 2023-09-11 | $26.95 | $26.95 | $26.84 | $26.84 | $26.84 | 137 |
| 2023-09-08 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 9 |
| 2023-09-07 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 118 |
| 2023-09-06 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 115 |
| 2023-09-05 | $26.98 | $26.98 | $26.98 | $26.98 | $26.94 | 23 |
| 2023-09-01 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 29 |
| 2023-08-31 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 16 |
| 2023-08-30 | $27.12 | $27.12 | $27.05 | $27.05 | $27.05 | 1,393 |
| 2023-08-29 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 1 |
| 2023-08-28 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
| 2023-08-25 | $26.50 | $26.54 | $26.50 | $26.54 | $26.54 | 197 |
| 2023-08-24 | $26.62 | $26.62 | $26.42 | $26.42 | $26.42 | 373 |
| 2023-08-23 | $26.53 | $26.61 | $26.53 | $26.61 | $26.61 | 549 |
| 2023-08-22 | $26.67 | $26.68 | $26.59 | $26.59 | $26.59 | 455 |
| 2023-08-21 | $26.90 | $26.90 | $26.70 | $26.72 | $26.72 | 408 |
| 2023-08-18 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 231 |
| 2023-08-17 | $26.80 | $26.80 | $26.59 | $26.59 | $26.59 | 525 |
| 2023-08-16 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 143 |
| 2023-08-15 | $27.03 | $27.03 | $26.91 | $26.91 | $26.91 | 432 |
| 2023-08-14 | $27.21 | $27.31 | $27.21 | $27.31 | $27.31 | 549 |
| 2023-08-11 | $27.35 | $27.35 | $27.26 | $27.26 | $27.26 | 1,534 |
| 2023-08-10 | $27.53 | $27.53 | $27.19 | $27.19 | $27.19 | 687 |
| 2023-08-09 | $27.23 | $27.23 | $27.16 | $27.16 | $27.16 | 322 |
| 2023-08-08 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 22 |
| 2023-08-07 | $26.91 | $27.14 | $26.91 | $27.14 | $27.14 | 308 |
| 2023-08-04 | $27.13 | $27.13 | $26.86 | $26.86 | $26.86 | 672 |
| 2023-08-03 | $26.67 | $26.80 | $26.67 | $26.80 | $26.80 | 180 |
| 2023-08-02 | $26.89 | $26.89 | $26.89 | $26.89 | $26.86 | 28 |
| 2023-08-01 | $27.03 | $27.06 | $27.01 | $27.06 | $27.02 | 501 |
| 2023-07-31 | $27.12 | $27.12 | $27.12 | $27.12 | $27.08 | 10 |
| 2023-07-28 | $26.98 | $26.98 | $26.98 | $26.98 | $26.94 | 113 |
| 2023-07-27 | $26.58 | $26.58 | $26.58 | $26.58 | $26.54 | 104 |
| 2023-07-26 | $26.83 | $27.02 | $26.83 | $26.93 | $26.90 | 446 |
| 2023-07-25 | $26.78 | $26.94 | $26.78 | $26.94 | $26.91 | 287 |
| 2023-07-24 | $26.69 | $26.73 | $26.69 | $26.73 | $26.73 | 829 |
| 2023-07-21 | $26.63 | $26.65 | $26.62 | $26.62 | $26.62 | 1,054 |
| 2023-07-20 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 107 |
| 2023-07-19 | $26.58 | $26.63 | $26.51 | $26.55 | $26.55 | 4,186 |
| 2023-07-18 | $26.49 | $26.49 | $26.42 | $26.43 | $26.43 | 635 |
| 2023-07-17 | $25.99 | $26.09 | $25.99 | $26.09 | $26.09 | 585 |
| 2023-07-14 | $26.09 | $26.09 | $26.01 | $26.02 | $26.02 | 1,419 |
| 2023-07-13 | $26.30 | $26.39 | $26.30 | $26.33 | $26.33 | 1,398 |
| 2023-07-12 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 0 |
| 2022-04-05 | $86.49 | $86.49 | $86.49 | $86.49 | $86.49 | 0 |
| 2022-04-04 | $86.30 | $86.50 | $86.25 | $86.49 | $86.49 | 1,709,924 |
| 2022-04-01 | $86.35 | $86.42 | $86.27 | $86.31 | $86.31 | 1,085,539 |
| 2022-03-31 | $86.32 | $86.36 | $86.21 | $86.22 | $86.22 | 822,197 |
| 2022-03-30 | $86.35 | $86.41 | $86.28 | $86.28 | $86.28 | 586,271 |
| 2022-03-29 | $86.34 | $86.44 | $86.27 | $86.30 | $86.30 | 846,165 |
| 2022-03-28 | $86.25 | $86.39 | $86.21 | $86.33 | $86.33 | 1,073,149 |
| 2022-03-25 | $86.30 | $86.40 | $86.20 | $86.24 | $86.24 | 653,807 |
| 2022-03-24 | $86.29 | $86.33 | $86.22 | $86.30 | $86.30 | 534,999 |
| 2022-03-23 | $86.21 | $86.26 | $86.17 | $86.26 | $86.26 | 697,471 |
| 2022-03-22 | $86.21 | $86.27 | $86.15 | $86.19 | $86.19 | 875,482 |
| 2022-03-21 | $86.25 | $86.44 | $86.15 | $86.44 | $86.44 | 730,952 |
| 2022-03-18 | $86.17 | $86.39 | $86.00 | $86.19 | $86.19 | 920,801 |
| 2022-03-17 | $86.00 | $86.41 | $86.00 | $86.33 | $86.33 | 1,047,881 |
| 2022-03-16 | $85.83 | $86.09 | $85.62 | $85.95 | $85.95 | 1,058,912 |
| 2022-03-15 | $85.85 | $85.86 | $85.66 | $85.68 | $85.68 | 820,163 |
| 2022-03-14 | $85.84 | $85.96 | $85.69 | $85.80 | $85.80 | 623,661 |
| 2022-03-11 | $85.82 | $85.87 | $85.68 | $85.73 | $85.73 | 1,284,902 |
| 2022-03-10 | $85.84 | $85.92 | $85.80 | $85.82 | $85.82 | 674,223 |
| 2022-03-09 | $85.95 | $86.15 | $85.85 | $85.87 | $85.87 | 422,932 |
| 2022-03-08 | $85.68 | $86.06 | $85.68 | $85.87 | $85.87 | 799,729 |
| 2022-03-07 | $85.65 | $85.98 | $85.58 | $85.76 | $85.76 | 687,732 |
| 2022-03-04 | $85.86 | $85.99 | $85.58 | $85.58 | $85.58 | 1,582,358 |
| 2022-03-03 | $85.93 | $86.18 | $85.85 | $86.02 | $86.02 | 336,914 |
| 2022-03-02 | $85.95 | $86.19 | $85.84 | $85.95 | $85.95 | 472,151 |
| 2022-03-01 | $85.87 | $86.00 | $85.67 | $85.96 | $85.96 | 380,665 |
| 2022-02-28 | $85.75 | $85.90 | $85.73 | $85.89 | $85.89 | 673,500 |
| 2022-02-25 | $85.75 | $85.99 | $85.64 | $85.84 | $85.84 | 557,383 |
| 2022-02-24 | $85.62 | $85.81 | $85.55 | $85.64 | $85.64 | 1,026,813 |
| 2022-02-23 | $85.77 | $85.89 | $85.65 | $85.77 | $85.77 | 602,377 |
| 2022-02-22 | $85.76 | $85.92 | $85.42 | $85.78 | $85.78 | 1,075,010 |
| 2022-02-18 | $85.49 | $85.95 | $85.49 | $85.75 | $85.75 | 1,055,140 |
| 2022-02-17 | $85.40 | $85.58 | $85.36 | $85.49 | $85.49 | 583,025 |
| 2022-02-16 | $85.75 | $85.89 | $85.48 | $85.49 | $85.49 | 607,361 |
| 2022-02-15 | $85.86 | $86.00 | $85.74 | $85.77 | $85.77 | 520,013 |
| 2022-02-14 | $85.71 | $85.90 | $85.57 | $85.83 | $85.83 | 940,775 |
| 2022-02-11 | $85.75 | $85.91 | $85.38 | $85.62 | $85.62 | 581,812 |
| 2022-02-10 | $85.82 | $85.91 | $85.67 | $85.80 | $85.80 | 379,766 |
| 2022-02-09 | $85.81 | $85.95 | $85.72 | $85.95 | $85.95 | 267,350 |
| 2022-02-08 | $85.62 | $85.94 | $85.62 | $85.85 | $85.85 | 314,753 |
| 2022-02-07 | $85.60 | $85.88 | $85.51 | $85.52 | $85.52 | 319,832 |
| 2022-02-04 | $85.65 | $85.95 | $85.35 | $85.58 | $85.58 | 497,006 |
| 2022-02-03 | $85.71 | $85.95 | $85.63 | $85.64 | $85.64 | 338,322 |
| 2022-02-02 | $85.89 | $86.01 | $85.67 | $85.75 | $85.75 | 388,222 |
| 2022-02-01 | $86.11 | $86.20 | $85.54 | $85.80 | $85.80 | 690,046 |
| 2022-01-31 | $85.57 | $86.48 | $85.35 | $86.20 | $86.20 | 614,214 |
| 2022-01-28 | $85.13 | $85.78 | $85.11 | $85.78 | $85.78 | 866,539 |
| 2022-01-27 | $85.27 | $85.59 | $85.14 | $85.15 | $85.15 | 815,296 |
| 2022-01-26 | $85.30 | $85.69 | $85.01 | $85.10 | $85.10 | 902,081 |
| 2022-01-25 | $85.02 | $85.39 | $84.86 | $85.25 | $85.25 | 1,147,315 |
| 2022-01-24 | $85.00 | $85.31 | $84.68 | $85.10 | $85.10 | 1,474,200 |
| 2022-01-21 | $85.17 | $85.48 | $85.10 | $85.11 | $85.11 | 1,607,437 |
| 2022-01-20 | $85.39 | $85.64 | $85.25 | $85.25 | $85.25 | 523,064 |
| 2022-01-19 | $85.55 | $85.66 | $85.25 | $85.49 | $85.49 | 712,134 |
| 2022-01-18 | $85.68 | $85.81 | $85.34 | $85.44 | $85.44 | 764,410 |
| 2022-01-14 | $85.71 | $85.94 | $85.60 | $85.67 | $85.67 | 389,298 |
| 2022-01-13 | $85.89 | $85.96 | $85.65 | $85.84 | $85.84 | 241,221 |
| 2022-01-12 | $85.92 | $86.02 | $85.59 | $85.60 | $85.60 | 555,856 |
| 2022-01-11 | $86.02 | $86.20 | $85.53 | $85.82 | $85.82 | 214,727 |
| 2022-01-10 | $85.77 | $86.24 | $85.53 | $86.02 | $86.02 | 298,842 |
| 2022-01-07 | $86.40 | $86.43 | $85.65 | $85.76 | $85.76 | 494,447 |
| 2022-01-06 | $86.55 | $86.78 | $86.27 | $86.36 | $86.36 | 223,969 |
| 2022-01-05 | $86.90 | $87.00 | $86.25 | $86.36 | $86.36 | 610,664 |
| 2022-01-04 | $86.76 | $87.45 | $86.50 | $86.57 | $86.57 | 692,314 |
| 2022-01-03 | $86.52 | $86.90 | $86.42 | $86.50 | $86.50 | 1,034,408 |
| 2021-12-31 | $86.30 | $86.67 | $86.30 | $86.48 | $86.48 | 216,515 |
| 2021-12-30 | $86.60 | $86.68 | $86.09 | $86.25 | $86.25 | 203,696 |
| 2021-12-29 | $86.20 | $86.83 | $86.02 | $86.65 | $86.65 | 303,091 |
| 2021-12-28 | $86.29 | $86.48 | $86.05 | $86.22 | $86.22 | 280,069 |
| 2021-12-27 | $86.10 | $86.52 | $85.85 | $86.35 | $86.35 | 366,803 |
| 2021-12-23 | $86.02 | $86.18 | $85.80 | $85.97 | $85.97 | 252,881 |
| 2021-12-22 | $86.19 | $86.29 | $85.48 | $86.01 | $86.01 | 439,459 |
| 2021-12-21 | $86.29 | $86.48 | $85.77 | $85.96 | $85.96 | 289,982 |
| 2021-12-20 | $85.57 | $86.40 | $85.15 | $86.27 | $86.27 | 789,295 |
| 2021-12-17 | $85.85 | $86.40 | $85.49 | $85.49 | $85.49 | 1,568,727 |
| 2021-12-16 | $86.18 | $86.39 | $85.65 | $85.94 | $85.94 | 849,889 |
| 2021-12-15 | $86.45 | $86.67 | $85.72 | $86.18 | $86.18 | 1,441,676 |
| 2021-12-14 | $86.15 | $86.56 | $86.00 | $86.36 | $86.36 | 2,320,322 |
| 2021-12-13 | $85.53 | $86.23 | $85.35 | $86.12 | $86.12 | 5,746,261 |
| 2021-12-10 | $85.07 | $85.86 | $84.71 | $85.63 | $85.63 | 120,633 |
| 2021-12-09 | $85.06 | $86.11 | $84.61 | $84.93 | $84.93 | 100,498 |
| 2021-12-08 | $85.20 | $86.95 | $84.50 | $85.59 | $85.59 | 138,843 |
| 2021-12-07 | $85.57 | $86.00 | $84.79 | $84.86 | $84.86 | 100,930 |
| 2021-12-06 | $85.14 | $86.31 | $84.37 | $84.57 | $84.57 | 286,917 |
| 2021-12-03 | $84.57 | $85.07 | $83.19 | $84.05 | $84.05 | 179,679 |
| 2021-12-02 | $83.68 | $84.82 | $82.70 | $84.20 | $84.20 | 415,023 |
| 2021-12-01 | $85.24 | $86.31 | $83.11 | $83.19 | $83.19 | 449,947 |
| 2021-11-30 | $83.75 | $84.85 | $82.61 | $83.51 | $83.51 | 301,246 |
| 2021-11-29 | $86.13 | $87.00 | $84.08 | $84.34 | $84.34 | 409,558 |
| 2021-11-26 | $84.51 | $85.90 | $83.12 | $85.28 | $85.28 | 230,857 |
| 2021-11-24 | $86.39 | $87.63 | $86.38 | $86.54 | $86.54 | 259,732 |
| 2021-11-23 | $82.15 | $87.35 | $82.00 | $87.15 | $87.15 | 835,405 |
| 2021-11-22 | $80.20 | $82.43 | $80.20 | $81.81 | $81.81 | 373,495 |
| 2021-11-19 | $80.66 | $88.55 | $79.39 | $81.75 | $81.75 | 727,070 |
| 2021-11-18 | $80.37 | $80.74 | $79.23 | $80.66 | $80.66 | 204,565 |
| 2021-11-17 | $79.99 | $80.24 | $79.01 | $80.13 | $80.13 | 272,362 |
| 2021-11-16 | $79.66 | $80.79 | $79.37 | $79.92 | $79.92 | 271,609 |
| 2021-11-15 | $80.64 | $80.87 | $79.38 | $79.66 | $79.66 | 202,668 |
| 2021-11-12 | $80.00 | $80.48 | $79.37 | $80.28 | $80.28 | 156,987 |
| 2021-11-11 | $80.26 | $80.95 | $79.64 | $79.89 | $79.89 | 267,175 |
| 2021-11-10 | $79.43 | $81.86 | $77.66 | $79.00 | $79.00 | 331,093 |
| 2021-11-09 | $79.45 | $80.40 | $79.23 | $79.47 | $79.47 | 180,183 |
| 2021-11-08 | $78.67 | $79.77 | $78.43 | $79.40 | $79.40 | 387,640 |
| 2021-11-05 | $77.68 | $79.03 | $77.58 | $78.73 | $78.73 | 349,805 |
| 2021-11-04 | $77.83 | $78.25 | $76.25 | $76.75 | $76.75 | 171,603 |
| 2021-11-03 | $77.40 | $78.51 | $77.01 | $77.45 | $77.45 | 207,750 |
| 2021-11-02 | $76.51 | $77.72 | $75.91 | $77.66 | $77.66 | 141,719 |
| 2021-11-01 | $75.10 | $77.07 | $74.83 | $76.40 | $76.40 | 307,876 |
| 2021-10-29 | $75.37 | $75.55 | $73.82 | $74.71 | $74.71 | 182,634 |
| 2021-10-28 | $75.38 | $75.71 | $75.07 | $75.36 | $75.36 | 115,071 |
| 2021-10-27 | $77.85 | $78.86 | $75.05 | $75.05 | $75.05 | 268,124 |
| 2021-10-26 | $78.58 | $78.63 | $77.46 | $77.97 | $77.97 | 133,192 |
| 2021-10-25 | $78.47 | $80.00 | $78.34 | $78.42 | $78.42 | 113,730 |
| 2021-10-22 | $78.55 | $80.21 | $78.55 | $78.76 | $78.76 | 212,989 |
| 2021-10-21 | $77.11 | $78.89 | $76.85 | $78.83 | $78.83 | 302,774 |
| 2021-10-20 | $76.22 | $77.56 | $75.97 | $77.49 | $77.49 | 169,277 |
| 2021-10-19 | $74.63 | $76.15 | $74.29 | $75.93 | $75.93 | 226,568 |
| 2021-10-18 | $72.92 | $74.79 | $72.50 | $74.39 | $74.39 | 311,997 |
| 2021-10-15 | $74.20 | $74.59 | $73.13 | $73.13 | $73.13 | 160,393 |
| 2021-10-14 | $72.24 | $73.24 | $72.06 | $73.21 | $73.21 | 155,341 |
| 2021-10-13 | $72.38 | $73.00 | $71.28 | $71.57 | $71.57 | 184,196 |
| 2021-10-12 | $72.16 | $72.48 | $71.67 | $72.30 | $72.30 | 80,854 |
| 2021-10-11 | $72.67 | $73.12 | $71.91 | $72.03 | $72.03 | 82,068 |
| 2021-10-08 | $73.22 | $73.25 | $72.12 | $72.90 | $72.90 | 134,162 |
| 2021-10-07 | $73.79 | $74.37 | $73.12 | $73.29 | $73.29 | 151,704 |
| 2021-10-06 | $73.60 | $74.11 | $72.61 | $73.85 | $73.85 | 129,948 |
| 2021-10-05 | $74.36 | $74.85 | $73.32 | $73.98 | $73.98 | 362,006 |
| 2021-10-04 | $74.00 | $74.57 | $73.47 | $73.64 | $73.64 | 105,644 |
| 2021-10-01 | $73.47 | $74.76 | $73.10 | $73.90 | $73.90 | 239,431 |
| 2021-09-30 | $74.28 | $74.66 | $73.08 | $73.10 | $73.10 | 243,541 |
| 2021-09-29 | $74.23 | $75.19 | $73.40 | $73.97 | $73.97 | 125,450 |
| 2021-09-28 | $75.51 | $75.78 | $73.62 | $73.94 | $73.85 | 195,606 |
| 2021-09-27 | $76.50 | $77.16 | $75.63 | $75.68 | $75.59 | 243,886 |
| 2021-09-24 | $77.20 | $78.10 | $76.84 | $77.18 | $77.09 | 141,803 |
| 2021-09-23 | $77.33 | $78.30 | $77.25 | $77.78 | $77.69 | 148,125 |
| 2021-09-22 | $77.68 | $78.23 | $76.72 | $77.29 | $77.20 | 162,324 |
| 2021-09-21 | $78.33 | $78.33 | $76.58 | $77.20 | $77.11 | 173,660 |
| 2021-09-20 | $76.57 | $77.51 | $75.59 | $77.01 | $76.92 | 251,346 |
| 2021-09-17 | $77.44 | $77.87 | $76.21 | $77.79 | $77.70 | 903,526 |
| 2021-09-16 | $77.47 | $77.51 | $76.52 | $77.30 | $77.21 | 248,953 |
| 2021-09-15 | $77.05 | $77.78 | $76.60 | $77.43 | $77.34 | 228,627 |
| 2021-09-14 | $77.58 | $77.58 | $76.50 | $77.05 | $76.96 | 167,296 |
| 2021-09-13 | $77.38 | $77.68 | $76.28 | $77.38 | $77.29 | 235,382 |
| 2021-09-10 | $77.89 | $78.21 | $76.79 | $76.90 | $76.81 | 187,809 |
| 2021-09-09 | $77.12 | $77.87 | $76.59 | $77.40 | $77.31 | 207,474 |
| 2021-09-08 | $76.62 | $77.75 | $76.07 | $77.09 | $77.00 | 385,942 |
| 2021-09-07 | $78.12 | $78.25 | $76.48 | $76.96 | $76.87 | 339,974 |
| 2021-09-03 | $78.28 | $79.03 | $77.31 | $78.57 | $78.47 | 430,092 |
| 2021-09-02 | $78.25 | $79.34 | $76.51 | $78.30 | $78.20 | 420,142 |
| 2021-09-01 | $80.70 | $81.10 | $79.95 | $80.83 | $80.73 | 268,344 |
| 2021-08-31 | $80.53 | $80.77 | $80.08 | $80.53 | $80.43 | 219,270 |
| 2021-08-30 | $80.60 | $81.00 | $79.99 | $80.76 | $80.66 | 237,998 |
| 2021-08-27 | $79.00 | $80.47 | $79.00 | $80.45 | $80.35 | 189,395 |
| 2021-08-26 | $79.33 | $80.06 | $78.79 | $78.85 | $78.75 | 104,815 |
| 2021-08-25 | $79.37 | $79.95 | $78.90 | $79.67 | $79.57 | 164,736 |
| 2021-08-24 | $78.25 | $79.86 | $78.25 | $79.77 | $79.67 | 174,849 |
| 2021-08-23 | $77.90 | $78.38 | $77.35 | $78.18 | $78.08 | 163,498 |
| 2021-08-20 | $77.90 | $78.55 | $77.23 | $77.58 | $77.49 | 156,948 |
| 2021-08-19 | $77.01 | $78.04 | $76.75 | $77.76 | $77.67 | 240,529 |
| 2021-08-18 | $77.66 | $78.71 | $77.37 | $77.54 | $77.45 | 224,984 |
| 2021-08-17 | $77.50 | $78.11 | $76.60 | $77.66 | $77.57 | 258,219 |
| 2021-08-16 | $77.70 | $79.39 | $76.61 | $78.13 | $78.04 | 190,231 |
| 2021-08-13 | $79.34 | $80.15 | $77.46 | $77.72 | $77.63 | 364,200 |
| 2021-08-12 | $79.58 | $79.75 | $78.70 | $79.09 | $78.99 | 192,152 |
| 2021-08-11 | $79.71 | $80.37 | $79.25 | $79.63 | $79.53 | 234,072 |
| 2021-08-10 | $79.51 | $80.24 | $79.47 | $79.82 | $79.72 | 139,503 |
| 2021-08-09 | $79.50 | $79.84 | $78.84 | $79.70 | $79.60 | 183,564 |
| 2021-08-06 | $80.65 | $81.11 | $79.68 | $79.78 | $79.68 | 224,314 |
| 2021-08-05 | $82.10 | $82.11 | $80.00 | $80.05 | $79.95 | 170,992 |
| 2021-08-04 | $81.89 | $82.26 | $79.73 | $81.46 | $81.36 | 284,720 |
| 2021-08-03 | $82.47 | $83.06 | $81.84 | $82.98 | $82.88 | 623,289 |
| 2021-08-02 | $82.25 | $83.69 | $81.73 | $82.04 | $81.94 | 258,181 |
| 2021-07-30 | $82.02 | $82.60 | $81.81 | $82.15 | $82.05 | 359,248 |
| 2021-07-29 | $82.28 | $82.64 | $81.70 | $81.94 | $81.84 | 588,066 |
| 2021-07-28 | $83.12 | $83.12 | $81.53 | $81.81 | $81.71 | 414,508 |
| 2021-07-27 | $82.26 | $83.07 | $81.67 | $82.45 | $82.35 | 620,347 |
| 2021-07-26 | $84.20 | $86.17 | $82.41 | $82.74 | $82.64 | 1,586,037 |
| 2021-07-23 | $76.47 | $76.85 | $75.84 | $76.12 | $76.03 | 129,961 |
| 2021-07-22 | $76.63 | $77.18 | $75.63 | $76.16 | $76.07 | 180,603 |
| 2021-07-21 | $77.41 | $78.67 | $76.47 | $76.84 | $76.75 | 273,170 |
| 2021-07-20 | $76.26 | $77.39 | $76.26 | $76.93 | $76.84 | 718,587 |
| 2021-07-19 | $78.89 | $80.62 | $74.95 | $75.93 | $75.84 | 1,530,266 |
| 2021-07-16 | $64.10 | $64.11 | $62.08 | $62.09 | $62.01 | 89,709 |
| 2021-07-15 | $62.87 | $63.62 | $62.58 | $63.09 | $63.01 | 62,082 |
| 2021-07-14 | $64.01 | $64.83 | $63.12 | $63.42 | $63.34 | 70,620 |
| 2021-07-13 | $64.56 | $65.55 | $63.97 | $64.02 | $63.94 | 67,692 |
| 2021-07-12 | $64.13 | $65.03 | $63.96 | $65.02 | $64.94 | 71,796 |
| 2021-07-09 | $64.25 | $65.06 | $64.25 | $64.73 | $64.65 | 102,572 |
| 2021-07-08 | $62.76 | $64.16 | $62.42 | $62.94 | $62.86 | 92,311 |
| 2021-07-07 | $63.20 | $64.69 | $63.17 | $64.18 | $64.10 | 100,237 |
| 2021-07-06 | $64.44 | $64.44 | $62.47 | $63.57 | $63.49 | 146,023 |
| 2021-07-02 | $65.57 | $65.57 | $64.09 | $64.39 | $64.31 | 113,296 |
| 2021-07-01 | $65.80 | $66.06 | $65.30 | $65.33 | $65.25 | 90,873 |
| 2021-06-30 | $63.97 | $65.85 | $63.95 | $65.24 | $65.16 | 144,937 |
| 2021-06-29 | $64.41 | $65.05 | $63.96 | $64.22 | $64.14 | 81,430 |
| 2021-06-28 | $64.10 | $64.36 | $63.18 | $64.07 | $63.90 | 108,289 |
| 2021-06-25 | $64.00 | $65.14 | $64.00 | $64.34 | $64.17 | 602,730 |
| 2021-06-24 | $63.59 | $64.04 | $62.79 | $63.74 | $63.57 | 118,752 |
| 2021-06-23 | $63.01 | $64.13 | $62.96 | $63.04 | $62.88 | 105,761 |
| 2021-06-22 | $63.03 | $63.33 | $62.29 | $63.22 | $63.05 | 76,716 |
| 2021-06-21 | $61.92 | $63.52 | $61.92 | $63.36 | $63.19 | 124,097 |
| 2021-06-18 | $61.94 | $62.11 | $60.92 | $61.14 | $60.98 | 282,882 |
| 2021-06-17 | $64.96 | $64.96 | $62.12 | $62.76 | $62.60 | 152,597 |
| 2021-06-16 | $64.98 | $65.50 | $64.06 | $64.94 | $64.77 | 90,151 |
| 2021-06-15 | $65.16 | $65.45 | $64.30 | $65.44 | $65.27 | 129,597 |
| 2021-06-14 | $65.87 | $65.87 | $64.71 | $64.89 | $64.72 | 109,555 |
| 2021-06-11 | $65.18 | $65.91 | $64.90 | $65.75 | $65.58 | 89,056 |
| 2021-06-10 | $66.86 | $66.92 | $64.62 | $64.79 | $64.62 | 121,397 |
| 2021-06-09 | $68.26 | $68.31 | $66.11 | $66.21 | $66.04 | 133,873 |
| 2021-06-08 | $68.01 | $68.58 | $67.15 | $68.41 | $68.23 | 140,292 |
| 2021-06-07 | $68.00 | $68.38 | $67.38 | $67.99 | $67.81 | 165,158 |
| 2021-06-04 | $68.44 | $68.47 | $67.89 | $67.96 | $67.78 | 101,080 |
| 2021-06-03 | $67.85 | $68.09 | $66.68 | $68.07 | $67.89 | 93,978 |
| 2021-06-02 | $70.04 | $70.04 | $67.79 | $68.26 | $68.08 | 163,108 |
| 2021-06-01 | $69.41 | $70.19 | $68.96 | $69.68 | $69.50 | 164,556 |
| 2021-05-28 | $69.07 | $69.07 | $67.76 | $68.63 | $68.45 | 100,355 |
| 2021-05-27 | $69.15 | $69.40 | $68.42 | $68.63 | $68.45 | 128,823 |
| 2021-05-26 | $66.94 | $68.75 | $66.94 | $68.03 | $67.85 | 162,948 |
| 2021-05-25 | $68.29 | $69.53 | $66.79 | $66.80 | $66.63 | 135,251 |
| 2021-05-24 | $68.67 | $68.83 | $67.92 | $68.08 | $67.90 | 93,713 |
| 2021-05-21 | $68.07 | $68.63 | $67.74 | $68.51 | $68.33 | 133,306 |
| 2021-05-20 | $67.59 | $67.59 | $66.76 | $67.08 | $66.90 | 118,376 |
| 2021-05-19 | $67.09 | $67.61 | $65.77 | $67.45 | $67.27 | 92,105 |
| 2021-05-18 | $69.91 | $69.91 | $67.88 | $67.95 | $67.77 | 81,699 |
| 2021-05-17 | $69.87 | $70.30 | $69.25 | $70.00 | $69.82 | 71,959 |
| 2021-05-14 | $69.92 | $70.70 | $69.56 | $70.39 | $70.21 | 75,447 |
| 2021-05-13 | $67.15 | $69.85 | $67.15 | $69.52 | $69.34 | 131,436 |
| 2021-05-12 | $69.25 | $69.90 | $66.32 | $66.69 | $66.52 | 125,787 |
| 2021-05-11 | $69.35 | $70.84 | $69.04 | $69.56 | $69.38 | 143,234 |
| 2021-05-10 | $71.09 | $71.62 | $70.44 | $70.59 | $70.41 | 191,268 |
| 2021-05-07 | $68.56 | $70.69 | $68.56 | $70.60 | $70.42 | 149,182 |
| 2021-05-06 | $68.56 | $69.22 | $67.34 | $68.94 | $68.76 | 129,349 |
| 2021-05-05 | $68.79 | $69.33 | $66.83 | $68.06 | $67.88 | 126,400 |
| 2021-05-04 | $67.01 | $68.31 | $66.36 | $68.12 | $67.94 | 88,005 |
| 2021-05-03 | $67.53 | $68.29 | $67.03 | $67.44 | $67.26 | 221,863 |
| 2021-04-30 | $68.49 | $69.08 | $66.53 | $66.59 | $66.42 | 217,535 |
| 2021-04-29 | $69.67 | $69.67 | $68.54 | $69.28 | $69.10 | 82,929 |
| 2021-04-28 | $68.52 | $69.58 | $68.52 | $69.04 | $68.86 | 60,175 |
| 2021-04-27 | $67.93 | $68.61 | $67.70 | $68.41 | $68.23 | 81,057 |
| 2021-04-26 | $68.47 | $69.35 | $67.99 | $68.02 | $67.84 | 100,534 |
| 2021-04-23 | $67.38 | $68.91 | $67.25 | $67.99 | $67.81 | 266,099 |
| 2021-04-22 | $67.47 | $67.92 | $66.70 | $66.80 | $66.63 | 79,184 |
| 2021-04-21 | $64.61 | $67.32 | $64.44 | $67.26 | $67.08 | 179,339 |
| 2021-04-20 | $66.00 | $66.28 | $63.84 | $64.76 | $64.59 | 163,621 |
| 2021-04-19 | $66.11 | $66.87 | $65.11 | $66.47 | $66.30 | 112,205 |
| 2021-04-16 | $66.42 | $67.19 | $65.95 | $66.23 | $66.06 | 121,727 |
| 2021-04-15 | $65.20 | $65.53 | $63.96 | $65.53 | $65.36 | 49,151 |
| 2021-04-14 | $64.18 | $65.54 | $64.18 | $64.79 | $64.62 | 86,555 |
| 2021-04-13 | $65.27 | $65.27 | $63.95 | $64.12 | $63.95 | 91,041 |
| 2021-04-12 | $65.67 | $65.79 | $65.09 | $65.57 | $65.40 | 55,057 |
| 2021-04-09 | $64.95 | $65.65 | $64.43 | $65.49 | $65.32 | 85,348 |
| 2021-04-08 | $64.19 | $64.73 | $63.48 | $64.71 | $64.54 | 76,448 |
| 2021-04-07 | $64.96 | $65.15 | $63.81 | $64.03 | $63.86 | 141,643 |
| 2021-04-06 | $65.24 | $66.10 | $64.91 | $65.06 | $64.89 | 90,793 |
| 2021-04-05 | $65.76 | $65.94 | $64.72 | $65.07 | $64.90 | 104,131 |
| 2021-04-01 | $63.68 | $64.91 | $63.35 | $64.88 | $64.71 | 99,421 |
| 2021-03-31 | $64.27 | $65.24 | $63.31 | $63.33 | $63.16 | 244,801 |
| 2021-03-30 | $64.43 | $65.80 | $64.43 | $65.07 | $64.90 | 98,749 |
| 2021-03-29 | $64.52 | $66.08 | $64.17 | $64.24 | $64.07 | 199,189 |
| 2021-03-26 | $64.36 | $65.29 | $63.41 | $64.95 | $64.78 | 104,707 |
| 2021-03-25 | $60.79 | $63.92 | $60.59 | $63.35 | $63.18 | 134,131 |
| 2021-03-24 | $62.23 | $64.01 | $61.25 | $61.32 | $61.16 | 197,610 |
| 2021-03-23 | $62.93 | $63.66 | $61.02 | $61.48 | $61.32 | 151,662 |
| 2021-03-22 | $64.29 | $64.52 | $62.63 | $64.03 | $63.77 | 169,193 |
| 2021-03-19 | $66.59 | $66.59 | $64.46 | $64.78 | $64.52 | 689,503 |
| 2021-03-18 | $67.51 | $69.33 | $66.23 | $66.49 | $66.22 | 181,209 |
| 2021-03-17 | $67.34 | $67.53 | $65.77 | $67.32 | $67.05 | 271,467 |
| 2021-03-16 | $68.13 | $68.13 | $66.42 | $67.10 | $66.83 | 215,363 |
| 2021-03-15 | $68.95 | $69.33 | $67.48 | $68.51 | $68.23 | 208,535 |
| 2021-03-12 | $69.45 | $70.00 | $67.72 | $69.28 | $69.00 | 233,820 |
| 2021-03-11 | $68.45 | $69.09 | $67.21 | $68.48 | $68.20 | 159,411 |
| 2021-03-10 | $67.44 | $69.34 | $66.84 | $68.50 | $68.22 | 178,436 |
| 2021-03-09 | $68.93 | $69.04 | $66.36 | $67.13 | $66.86 | 224,227 |
| 2021-03-08 | $66.49 | $69.27 | $66.27 | $68.52 | $68.24 | 190,152 |
| 2021-03-05 | $63.56 | $65.98 | $62.92 | $65.84 | $65.57 | 269,673 |
| 2021-03-04 | $64.38 | $65.85 | $62.07 | $62.56 | $62.31 | 542,055 |
| 2021-03-03 | $64.19 | $64.95 | $64.12 | $64.41 | $64.15 | 223,806 |
| 2021-03-02 | $63.95 | $64.27 | $63.00 | $64.10 | $63.84 | 107,913 |
| 2021-03-01 | $62.72 | $64.41 | $62.37 | $64.11 | $63.85 | 165,764 |
| 2021-02-26 | $62.76 | $62.83 | $61.23 | $61.56 | $61.31 | 285,147 |
| 2021-02-25 | $62.59 | $64.35 | $62.36 | $62.69 | $62.43 | 370,125 |
| 2021-02-24 | $60.62 | $62.79 | $60.62 | $62.65 | $62.39 | 353,153 |
| 2021-02-23 | $59.84 | $61.00 | $58.96 | $60.30 | $60.05 | 530,923 |
| 2021-02-22 | $58.41 | $59.86 | $58.41 | $59.55 | $59.31 | 171,778 |
| 2021-02-19 | $57.80 | $59.16 | $57.54 | $58.72 | $58.48 | 113,365 |
| 2021-02-18 | $58.25 | $58.26 | $57.01 | $57.40 | $57.17 | 138,495 |
| 2021-02-17 | $58.68 | $59.18 | $58.04 | $58.50 | $58.26 | 135,777 |
| 2021-02-16 | $59.62 | $60.43 | $58.96 | $59.24 | $59.00 | 165,790 |
| 2021-02-12 | $57.93 | $58.92 | $57.42 | $58.77 | $58.53 | 241,624 |
| 2021-02-11 | $58.54 | $59.02 | $56.67 | $57.96 | $57.72 | 223,856 |
| 2021-02-10 | $57.73 | $59.53 | $56.32 | $57.81 | $57.57 | 181,301 |
| 2021-02-09 | $57.85 | $58.39 | $57.04 | $57.88 | $57.64 | 163,512 |
| 2021-02-08 | $57.52 | $58.70 | $57.11 | $58.05 | $57.81 | 240,682 |
| 2021-02-05 | $56.81 | $57.16 | $56.05 | $56.97 | $56.74 | 102,830 |
| 2021-02-04 | $55.25 | $56.30 | $55.25 | $56.05 | $55.82 | 124,835 |
| 2021-02-03 | $55.37 | $55.90 | $54.74 | $55.22 | $55.00 | 159,064 |
| 2021-02-02 | $55.22 | $56.01 | $55.04 | $55.67 | $55.44 | 79,202 |
| 2021-02-01 | $53.54 | $54.89 | $52.85 | $54.55 | $54.33 | 145,339 |
| 2021-01-29 | $54.26 | $54.26 | $52.66 | $52.97 | $52.75 | 324,854 |
| 2021-01-28 | $54.59 | $55.10 | $54.02 | $54.10 | $53.88 | 305,331 |
| 2021-01-27 | $53.23 | $54.35 | $52.30 | $53.72 | $53.50 | 403,482 |
| 2021-01-26 | $54.88 | $54.88 | $53.64 | $54.68 | $54.46 | 242,073 |
| 2021-01-25 | $54.45 | $55.12 | $53.06 | $54.27 | $54.05 | 286,173 |
| 2021-01-22 | $54.61 | $55.84 | $53.59 | $55.13 | $54.91 | 396,687 |
| 2021-01-21 | $55.97 | $56.24 | $54.88 | $55.47 | $55.24 | 156,416 |
| 2021-01-20 | $56.22 | $56.63 | $55.28 | $55.92 | $55.69 | 154,874 |
| 2021-01-19 | $55.70 | $56.45 | $55.27 | $55.64 | $55.41 | 159,596 |
| 2021-01-15 | $55.58 | $56.75 | $54.51 | $55.03 | $54.81 | 162,955 |
| 2021-01-14 | $56.42 | $57.59 | $55.63 | $56.87 | $56.64 | 212,957 |
| 2021-01-13 | $58.70 | $59.01 | $55.81 | $55.94 | $55.71 | 198,134 |
| 2021-01-12 | $58.71 | $59.27 | $57.98 | $59.07 | $58.83 | 349,565 |
| 2021-01-11 | $58.62 | $59.38 | $57.96 | $58.51 | $58.27 | 252,243 |
| 2021-01-08 | $61.72 | $61.72 | $57.64 | $59.66 | $59.42 | 364,710 |
| 2021-01-07 | $61.37 | $61.95 | $59.96 | $61.29 | $61.04 | 279,387 |
| 2021-01-06 | $60.91 | $63.69 | $60.91 | $62.39 | $62.14 | 402,475 |
| 2021-01-05 | $58.29 | $60.30 | $58.29 | $59.45 | $59.21 | 222,215 |
| 2021-01-04 | $58.57 | $59.08 | $56.79 | $58.24 | $58.00 | 300,122 |
| 2020-12-31 | $58.00 | $58.85 | $57.30 | $57.96 | $57.72 | 159,499 |
| 2020-12-30 | $57.44 | $58.69 | $57.44 | $58.09 | $57.85 | 137,420 |
| 2020-12-29 | $58.58 | $58.58 | $57.00 | $57.39 | $57.16 | 172,490 |
| 2020-12-28 | $58.51 | $58.89 | $58.03 | $58.50 | $58.26 | 144,832 |
| 2020-12-24 | $57.87 | $59.30 | $57.09 | $57.61 | $57.38 | 47,001 |
| 2020-12-23 | $57.61 | $58.07 | $57.16 | $57.92 | $57.68 | 119,984 |
| 2020-12-22 | $58.19 | $58.19 | $56.98 | $57.12 | $56.89 | 115,598 |
| 2020-12-21 | $57.51 | $58.76 | $57.07 | $58.29 | $58.05 | 177,694 |
| 2020-12-18 | $60.40 | $60.93 | $58.91 | $59.11 | $58.87 | 1,072,837 |
| 2020-12-17 | $59.44 | $60.39 | $58.80 | $60.26 | $60.01 | 200,750 |
| 2020-12-16 | $60.00 | $60.00 | $58.53 | $59.01 | $58.77 | 295,976 |
| 2020-12-15 | $58.76 | $59.75 | $58.13 | $59.73 | $59.49 | 171,972 |
| 2020-12-14 | $58.52 | $59.00 | $57.77 | $57.84 | $57.60 | 225,566 |
| 2020-12-11 | $56.60 | $57.78 | $56.49 | $57.72 | $57.49 | 123,018 |
| 2020-12-10 | $57.13 | $57.85 | $56.08 | $57.35 | $57.12 | 103,837 |
| 2020-12-09 | $57.46 | $58.03 | $57.09 | $57.65 | $57.42 | 216,810 |
| 2020-12-08 | $55.04 | $57.04 | $55.02 | $56.87 | $56.64 | 170,802 |
| 2020-12-07 | $56.71 | $56.88 | $54.81 | $55.72 | $55.49 | 115,499 |
| 2020-12-04 | $54.08 | $57.00 | $53.59 | $56.69 | $56.46 | 198,993 |
| 2020-12-03 | $53.76 | $54.23 | $52.81 | $53.66 | $53.44 | 193,475 |
| 2020-12-02 | $53.21 | $54.13 | $52.12 | $53.51 | $53.29 | 137,867 |
| 2020-12-01 | $54.39 | $55.13 | $53.19 | $53.52 | $53.30 | 134,179 |
| 2020-11-30 | $55.13 | $55.13 | $53.21 | $53.58 | $53.36 | 248,832 |
| 2020-11-27 | $55.14 | $55.99 | $55.01 | $55.47 | $55.24 | 55,901 |
| 2020-11-25 | $56.40 | $56.77 | $54.79 | $55.38 | $55.15 | 149,713 |
| 2020-11-24 | $55.19 | $57.23 | $54.70 | $56.74 | $56.51 | 225,769 |
| 2020-11-23 | $52.93 | $54.66 | $52.93 | $54.24 | $54.02 | 146,367 |
| 2020-11-20 | $52.50 | $52.77 | $51.94 | $52.41 | $52.20 | 136,438 |
| 2020-11-19 | $52.32 | $53.11 | $51.40 | $53.02 | $52.80 | 128,964 |
| 2020-11-18 | $53.49 | $53.68 | $52.64 | $52.73 | $52.52 | 156,416 |
| 2020-11-17 | $52.91 | $53.23 | $51.58 | $53.00 | $52.78 | 135,582 |
| 2020-11-16 | $53.36 | $54.29 | $52.25 | $53.54 | $53.32 | 153,909 |
| 2020-11-13 | $50.03 | $51.87 | $50.03 | $51.68 | $51.47 | 89,635 |
| 2020-11-12 | $49.94 | $51.04 | $48.64 | $49.39 | $49.19 | 213,919 |
| 2020-11-11 | $52.19 | $52.19 | $48.81 | $50.73 | $50.52 | 116,303 |
| 2020-11-10 | $50.25 | $52.35 | $49.61 | $52.15 | $51.94 | 230,093 |
| 2020-11-09 | $51.14 | $58.55 | $49.24 | $49.28 | $49.08 | 272,397 |
| 2020-11-06 | $48.23 | $48.23 | $45.95 | $46.44 | $46.25 | 109,302 |
| 2020-11-05 | $45.36 | $48.81 | $45.36 | $48.02 | $47.82 | 239,639 |
| 2020-11-04 | $45.60 | $45.79 | $43.70 | $44.94 | $44.76 | 190,926 |
| 2020-11-03 | $45.64 | $46.85 | $45.24 | $46.58 | $46.39 | 151,755 |
| 2020-11-02 | $43.25 | $44.68 | $43.14 | $44.61 | $44.43 | 132,947 |
| 2020-10-30 | $42.38 | $43.47 | $41.83 | $42.35 | $42.18 | 248,239 |
| 2020-10-29 | $41.14 | $42.56 | $41.00 | $42.49 | $42.32 | 212,567 |
| 2020-10-28 | $42.74 | $43.63 | $41.56 | $41.69 | $41.52 | 202,874 |
| 2020-10-27 | $44.87 | $44.87 | $43.75 | $44.12 | $43.94 | 184,531 |
| 2020-10-26 | $46.26 | $46.26 | $44.52 | $45.10 | $44.92 | 176,095 |
| 2020-10-23 | $46.55 | $47.13 | $46.15 | $46.99 | $46.80 | 101,027 |
| 2020-10-22 | $46.20 | $46.43 | $45.67 | $46.21 | $46.02 | 139,589 |
| 2020-10-21 | $45.90 | $46.44 | $45.72 | $46.03 | $45.84 | 208,465 |
| 2020-10-20 | $45.64 | $46.46 | $45.48 | $45.73 | $45.54 | 160,107 |
| 2020-10-19 | $46.41 | $47.00 | $45.26 | $45.33 | $45.15 | 150,150 |
| 2020-10-16 | $46.28 | $46.70 | $45.83 | $46.22 | $46.03 | 159,771 |
| 2020-10-15 | $45.09 | $46.57 | $44.01 | $46.33 | $46.14 | 123,870 |
| 2020-10-14 | $45.25 | $46.40 | $45.25 | $45.65 | $45.46 | 181,745 |
| 2020-10-13 | $45.47 | $46.02 | $45.00 | $45.27 | $45.09 | 145,296 |
| 2020-10-12 | $45.64 | $45.91 | $45.10 | $45.61 | $45.42 | 147,067 |
| 2020-10-09 | $46.32 | $46.63 | $45.52 | $45.61 | $45.42 | 117,156 |
| 2020-10-08 | $46.26 | $46.46 | $45.18 | $45.77 | $45.58 | 172,060 |
| 2020-10-07 | $45.67 | $46.09 | $44.83 | $45.60 | $45.41 | 180,664 |
| 2020-10-06 | $44.56 | $46.06 | $44.05 | $45.12 | $44.94 | 263,090 |
| 2020-10-05 | $43.97 | $44.98 | $43.52 | $44.27 | $44.09 | 363,085 |
| 2020-10-02 | $41.42 | $43.92 | $41.42 | $43.54 | $43.36 | 223,458 |
| 2020-10-01 | $42.78 | $43.43 | $41.88 | $42.35 | $42.18 | 151,165 |
| 2020-09-30 | $43.05 | $43.69 | $42.22 | $42.82 | $42.65 | 270,704 |
| 2020-09-29 | $43.27 | $43.48 | $42.49 | $42.92 | $42.75 | 98,817 |
| 2020-09-28 | $42.06 | $43.96 | $42.06 | $43.38 | $43.20 | 133,858 |
| 2020-09-25 | $41.14 | $41.61 | $40.96 | $41.36 | $41.19 | 114,569 |
| 2020-09-24 | $42.36 | $42.36 | $41.00 | $41.44 | $41.27 | 222,369 |
| 2020-09-23 | $42.05 | $42.91 | $41.90 | $42.05 | $41.88 | 282,823 |
| 2020-09-22 | $41.80 | $42.15 | $41.29 | $42.08 | $41.91 | 162,009 |
| 2020-09-21 | $43.59 | $43.59 | $41.50 | $41.88 | $41.71 | 471,089 |
| 2020-09-18 | $45.62 | $46.09 | $44.58 | $45.04 | $44.86 | 860,911 |
| 2020-09-17 | $44.30 | $45.67 | $43.76 | $45.34 | $45.16 | 230,698 |
| 2020-09-16 | $44.16 | $45.37 | $43.89 | $44.91 | $44.73 | 167,026 |
| 2020-09-15 | $44.66 | $44.97 | $43.88 | $43.95 | $43.77 | 115,078 |
| 2020-09-14 | $44.26 | $44.69 | $43.82 | $44.40 | $44.22 | 139,567 |
| 2020-09-11 | $43.75 | $44.25 | $43.62 | $43.90 | $43.72 | 176,347 |
| 2020-09-10 | $44.14 | $44.14 | $43.07 | $43.61 | $43.43 | 144,355 |
| 2020-09-09 | $44.18 | $44.53 | $43.79 | $44.00 | $43.82 | 160,152 |
| 2020-09-08 | $43.80 | $44.00 | $43.00 | $43.67 | $43.49 | 216,488 |
| 2020-09-04 | $44.74 | $44.93 | $43.69 | $44.26 | $44.08 | 254,918 |
| 2020-09-03 | $45.11 | $45.23 | $43.49 | $43.91 | $43.73 | 253,040 |
| 2020-09-02 | $44.23 | $45.46 | $44.23 | $45.27 | $45.09 | 142,139 |
| 2020-09-01 | $43.08 | $44.40 | $42.89 | $44.29 | $44.11 | 273,493 |
| 2020-08-31 | $44.36 | $44.47 | $43.38 | $43.48 | $43.30 | 197,848 |
| 2020-08-28 | $44.80 | $44.88 | $44.06 | $44.53 | $44.35 | 153,546 |
| 2020-08-27 | $44.98 | $45.44 | $44.40 | $44.44 | $44.26 | 122,574 |
| 2020-08-26 | $45.27 | $45.27 | $44.39 | $44.50 | $44.32 | 154,832 |
| 2020-08-25 | $45.41 | $45.41 | $44.61 | $45.22 | $45.04 | 171,095 |
| 2020-08-24 | $44.51 | $45.42 | $44.10 | $45.05 | $44.87 | 128,274 |
| 2020-08-21 | $43.92 | $44.79 | $43.67 | $44.01 | $43.83 | 140,492 |
| 2020-08-20 | $44.09 | $44.90 | $44.09 | $44.44 | $44.26 | 118,079 |
| 2020-08-19 | $44.64 | $45.41 | $44.57 | $44.79 | $44.61 | 164,171 |
| 2020-08-18 | $45.45 | $45.45 | $44.42 | $44.44 | $44.26 | 206,425 |
| 2020-08-17 | $45.17 | $46.17 | $44.80 | $45.40 | $45.22 | 197,554 |
| 2020-08-14 | $44.24 | $45.12 | $44.02 | $44.87 | $44.69 | 110,703 |
| 2020-08-13 | $45.03 | $45.57 | $44.08 | $44.77 | $44.59 | 91,638 |
| 2020-08-12 | $46.25 | $46.45 | $44.95 | $45.56 | $45.37 | 150,793 |
| 2020-08-11 | $45.45 | $46.83 | $45.25 | $45.42 | $45.24 | 279,464 |
| 2020-08-10 | $43.00 | $45.02 | $42.94 | $44.82 | $44.64 | 171,340 |
| 2020-08-07 | $41.54 | $42.95 | $41.54 | $42.92 | $42.75 | 115,917 |
| 2020-08-06 | $42.59 | $42.97 | $41.52 | $41.92 | $41.75 | 113,960 |
| 2020-08-05 | $41.29 | $42.84 | $41.01 | $42.57 | $42.40 | 263,184 |
| 2020-08-04 | $40.27 | $40.73 | $39.83 | $40.64 | $40.47 | 161,446 |
| 2020-08-03 | $40.57 | $41.00 | $39.95 | $40.55 | $40.38 | 209,789 |
| 2020-07-31 | $40.40 | $40.84 | $39.41 | $40.08 | $39.92 | 412,903 |
| 2020-07-30 | $40.56 | $41.15 | $40.07 | $40.87 | $40.70 | 237,921 |
| 2020-07-29 | $38.80 | $41.49 | $38.80 | $41.00 | $40.83 | 385,576 |
| 2020-07-28 | $40.03 | $40.74 | $38.85 | $38.93 | $38.77 | 226,551 |
| 2020-07-27 | $38.64 | $40.44 | $38.22 | $40.40 | $40.24 | 196,562 |
| 2020-07-24 | $39.47 | $39.75 | $38.25 | $38.87 | $38.71 | 239,366 |
| 2020-07-23 | $38.08 | $40.45 | $38.08 | $39.32 | $39.16 | 531,733 |
| 2020-07-22 | $38.31 | $38.92 | $38.21 | $38.31 | $38.15 | 165,950 |
| 2020-07-21 | $38.12 | $39.35 | $38.12 | $38.83 | $38.67 | 133,725 |
| 2020-07-20 | $37.85 | $38.22 | $36.87 | $37.44 | $37.29 | 134,831 |
| 2020-07-17 | $38.68 | $39.29 | $38.07 | $38.25 | $38.09 | 158,731 |
| 2020-07-16 | $38.72 | $39.45 | $38.01 | $38.45 | $38.29 | 107,061 |
| 2020-07-15 | $38.72 | $39.34 | $38.26 | $38.93 | $38.77 | 163,956 |
| 2020-07-14 | $35.44 | $37.24 | $35.30 | $37.21 | $37.06 | 113,398 |
| 2020-07-13 | $35.62 | $36.53 | $34.68 | $35.45 | $35.31 | 133,284 |
| 2020-07-10 | $34.23 | $34.94 | $34.00 | $34.90 | $34.76 | 92,544 |
| 2020-07-09 | $35.11 | $35.11 | $33.65 | $33.97 | $33.83 | 116,163 |
| 2020-07-08 | $34.95 | $35.36 | $34.09 | $35.32 | $35.18 | 159,651 |
| 2020-07-07 | $36.16 | $36.29 | $35.02 | $35.20 | $35.06 | 157,232 |
| 2020-07-06 | $37.33 | $37.33 | $36.05 | $36.61 | $36.46 | 149,897 |
| 2020-07-02 | $36.76 | $37.81 | $35.97 | $36.21 | $36.06 | 99,862 |
| 2020-07-01 | $37.42 | $37.83 | $35.67 | $35.75 | $35.60 | 155,460 |
| 2020-06-30 | $35.92 | $37.74 | $35.92 | $37.44 | $37.29 | 220,591 |
| 2020-06-29 | $35.59 | $36.55 | $35.41 | $36.38 | $36.23 | 243,403 |
| 2020-06-26 | $33.81 | $34.91 | $33.55 | $34.63 | $34.49 | 349,621 |
| 2020-06-25 | $33.41 | $34.33 | $32.91 | $34.32 | $34.18 | 169,416 |
| 2020-06-24 | $34.42 | $34.88 | $33.24 | $33.70 | $33.56 | 205,264 |
| 2020-06-23 | $35.61 | $35.84 | $34.35 | $35.15 | $35.01 | 195,159 |
| 2020-06-22 | $34.40 | $34.99 | $33.70 | $34.86 | $34.72 | 158,894 |
| 2020-06-19 | $36.67 | $37.19 | $34.45 | $34.70 | $34.56 | 382,501 |
| 2020-06-18 | $35.12 | $36.56 | $35.12 | $36.07 | $35.92 | 189,382 |
| 2020-06-17 | $37.00 | $37.16 | $35.72 | $35.73 | $35.58 | 217,216 |
| 2020-06-16 | $37.34 | $37.94 | $36.10 | $36.62 | $36.47 | 175,346 |
| 2020-06-15 | $32.01 | $35.50 | $31.80 | $35.29 | $35.15 | 218,425 |
| 2020-06-12 | $35.05 | $35.40 | $32.55 | $33.70 | $33.56 | 178,495 |
| 2020-06-11 | $34.82 | $35.11 | $33.16 | $33.17 | $33.03 | 297,097 |
| 2020-06-10 | $38.94 | $38.94 | $36.78 | $37.12 | $36.97 | 154,707 |
| 2020-06-09 | $40.04 | $40.50 | $39.24 | $39.26 | $39.10 | 182,801 |
| 2020-06-08 | $42.62 | $42.83 | $41.09 | $41.29 | $41.12 | 197,590 |
| 2020-06-05 | $41.72 | $42.63 | $41.48 | $41.71 | $41.54 | 295,353 |
| 2020-06-04 | $38.16 | $39.70 | $37.71 | $39.48 | $39.32 | 241,805 |
| 2020-06-03 | $37.18 | $39.31 | $36.90 | $38.69 | $38.53 | 171,777 |
| 2020-06-02 | $35.50 | $36.81 | $35.50 | $36.26 | $36.11 | 152,252 |
| 2020-06-01 | $34.97 | $35.99 | $34.58 | $35.00 | $34.86 | 211,964 |
| 2020-05-29 | $34.71 | $35.10 | $33.51 | $34.58 | $34.44 | 304,969 |
| 2020-05-28 | $38.03 | $38.10 | $35.33 | $35.42 | $35.28 | 281,098 |
| 2020-05-27 | $36.92 | $37.85 | $35.94 | $37.50 | $37.35 | 582,301 |
| 2020-05-26 | $33.08 | $36.23 | $33.08 | $35.84 | $35.69 | 350,019 |
| 2020-05-22 | $32.50 | $32.50 | $31.27 | $31.94 | $31.81 | 205,508 |
| 2020-05-21 | $31.68 | $32.74 | $31.68 | $32.23 | $32.10 | 188,788 |
| 2020-05-20 | $31.85 | $32.61 | $31.30 | $31.76 | $31.63 | 208,097 |
| 2020-05-19 | $31.08 | $32.29 | $30.36 | $30.92 | $30.79 | 235,594 |
| 2020-05-18 | $29.37 | $31.65 | $29.33 | $31.43 | $31.30 | 285,736 |
| 2020-05-15 | $27.31 | $28.46 | $26.55 | $27.99 | $27.88 | 327,325 |
| 2020-05-14 | $25.84 | $27.55 | $24.65 | $27.52 | $27.41 | 474,114 |
| 2020-05-13 | $28.01 | $28.01 | $26.71 | $27.25 | $27.14 | 466,047 |
| 2020-05-12 | $30.00 | $31.26 | $27.26 | $28.66 | $28.54 | 560,297 |
| 2020-05-11 | $31.34 | $31.40 | $30.49 | $30.64 | $30.52 | 205,476 |
| 2020-05-08 | $31.94 | $32.30 | $30.86 | $32.18 | $32.05 | 203,860 |
| 2020-05-07 | $30.41 | $31.31 | $30.36 | $30.97 | $30.84 | 175,352 |
| 2020-05-06 | $31.14 | $31.31 | $29.56 | $29.73 | $29.61 | 129,022 |
| 2020-05-05 | $31.24 | $32.57 | $30.89 | $31.00 | $30.87 | 121,547 |
| 2020-05-04 | $30.12 | $30.61 | $29.59 | $30.22 | $30.10 | 177,952 |
| 2020-05-01 | $31.48 | $31.84 | $29.26 | $30.66 | $30.54 | 200,660 |
| 2020-04-30 | $33.10 | $33.75 | $32.19 | $32.57 | $32.44 | 260,227 |
| 2020-04-29 | $33.98 | $34.48 | $33.41 | $34.09 | $33.95 | 243,742 |
| 2020-04-28 | $32.33 | $32.96 | $31.55 | $32.50 | $32.37 | 149,388 |
| 2020-04-27 | $30.78 | $31.82 | $29.89 | $31.49 | $31.36 | 186,069 |
| 2020-04-24 | $30.19 | $30.62 | $29.20 | $30.30 | $30.18 | 182,606 |
| 2020-04-23 | $28.77 | $30.67 | $28.69 | $30.51 | $30.39 | 211,939 |
| 2020-04-22 | $28.32 | $29.08 | $27.60 | $28.63 | $28.51 | 203,857 |
| 2020-04-21 | $28.13 | $28.58 | $26.93 | $27.73 | $27.62 | 207,837 |
| 2020-04-20 | $28.50 | $29.84 | $28.08 | $29.26 | $29.14 | 272,848 |
| 2020-04-17 | $28.50 | $30.38 | $28.24 | $30.15 | $30.03 | 323,509 |
| 2020-04-16 | $28.24 | $28.60 | $26.08 | $27.62 | $27.51 | 575,556 |
| 2020-04-15 | $28.33 | $29.14 | $25.06 | $28.31 | $28.19 | 549,103 |
| 2020-04-14 | $31.26 | $31.48 | $29.65 | $29.71 | $29.59 | 354,896 |
| 2020-04-13 | $31.71 | $32.46 | $29.34 | $30.28 | $30.16 | 451,149 |
| 2020-04-09 | $32.10 | $32.78 | $31.03 | $32.17 | $32.04 | 456,525 |
| 2020-04-08 | $30.91 | $31.70 | $29.59 | $31.05 | $30.92 | 589,149 |
| 2020-04-07 | $30.46 | $31.16 | $29.20 | $30.42 | $30.30 | 586,224 |
| 2020-04-06 | $26.71 | $30.30 | $26.71 | $29.42 | $29.30 | 613,895 |
| 2020-04-03 | $27.09 | $28.19 | $24.17 | $25.87 | $25.76 | 380,330 |
| 2020-04-02 | $26.08 | $28.54 | $25.90 | $27.33 | $27.22 | 325,846 |
| 2020-04-01 | $28.00 | $29.28 | $25.58 | $26.43 | $26.32 | 767,906 |
| 2020-03-31 | $26.29 | $28.45 | $26.25 | $28.42 | $28.30 | 409,898 |
| 2020-03-30 | $25.10 | $27.23 | $25.01 | $26.53 | $26.42 | 487,115 |
| 2020-03-27 | $22.73 | $25.66 | $21.16 | $24.93 | $24.83 | 522,606 |
| 2020-03-26 | $20.13 | $23.92 | $20.01 | $23.77 | $23.67 | 399,123 |
| 2020-03-25 | $19.15 | $21.21 | $18.18 | $19.96 | $19.88 | 357,574 |
| 2020-03-24 | $18.18 | $19.31 | $17.90 | $19.21 | $19.13 | 353,957 |
| 2020-03-23 | $17.87 | $18.52 | $16.52 | $17.13 | $17.06 | 364,274 |
| 2020-03-20 | $19.00 | $19.61 | $17.50 | $17.81 | $17.74 | 477,713 |
| 2020-03-19 | $18.02 | $20.48 | $17.12 | $19.03 | $18.95 | 446,220 |
| 2020-03-18 | $20.41 | $20.63 | $15.74 | $18.11 | $18.04 | 323,257 |
| 2020-03-17 | $22.05 | $22.21 | $19.46 | $22.03 | $21.94 | 451,233 |
| 2020-03-16 | $22.83 | $23.67 | $21.38 | $21.54 | $21.45 | 366,516 |
| 2020-03-13 | $27.94 | $28.15 | $23.81 | $26.24 | $26.13 | 306,512 |
| 2020-03-12 | $26.47 | $27.17 | $23.16 | $26.00 | $25.89 | 504,779 |
| 2020-03-11 | $29.07 | $29.73 | $28.29 | $29.33 | $29.21 | 480,140 |
| 2020-03-10 | $32.23 | $32.23 | $28.52 | $30.36 | $30.24 | 267,603 |
| 2020-03-09 | $31.69 | $31.84 | $30.47 | $30.91 | $30.78 | 427,024 |
| 2020-03-06 | $35.16 | $36.12 | $33.34 | $34.41 | $34.27 | 217,651 |
| 2020-03-05 | $37.15 | $37.83 | $36.52 | $37.06 | $36.91 | 873,430 |
| 2020-03-04 | $37.62 | $39.66 | $36.73 | $39.18 | $39.02 | 309,601 |
| 2020-03-03 | $38.53 | $39.54 | $36.44 | $36.85 | $36.70 | 307,062 |
| 2020-03-02 | $37.03 | $38.68 | $36.29 | $38.62 | $38.46 | 323,381 |
| 2020-02-28 | $34.29 | $36.78 | $33.89 | $36.78 | $36.63 | 472,976 |
| 2020-02-27 | $36.77 | $37.73 | $35.74 | $35.74 | $35.59 | 222,419 |
| 2020-02-26 | $38.18 | $38.41 | $37.51 | $37.82 | $37.67 | 231,946 |
| 2020-02-25 | $38.89 | $38.96 | $37.40 | $37.76 | $37.61 | 207,856 |
| 2020-02-24 | $39.13 | $39.51 | $38.66 | $38.94 | $38.78 | 149,714 |
| 2020-02-21 | $41.91 | $41.96 | $41.03 | $41.04 | $40.87 | 118,729 |
| 2020-02-20 | $40.99 | $42.25 | $40.72 | $42.13 | $41.96 | 169,426 |
| 2020-02-19 | $41.44 | $41.89 | $40.97 | $41.07 | $40.90 | 265,903 |
| 2020-02-18 | $40.90 | $41.98 | $40.73 | $41.65 | $41.48 | 135,035 |
| 2020-02-14 | $42.88 | $42.90 | $40.70 | $41.18 | $41.01 | 195,178 |
| 2020-02-13 | $42.27 | $43.12 | $42.23 | $42.81 | $42.64 | 151,755 |
| 2020-02-12 | $41.90 | $42.93 | $41.02 | $42.60 | $42.43 | 279,231 |
| 2020-02-11 | $43.77 | $44.44 | $41.12 | $41.34 | $41.17 | 509,974 |
| 2020-02-10 | $45.33 | $45.60 | $44.79 | $44.99 | $44.81 | 189,993 |
| 2020-02-07 | $46.02 | $46.09 | $45.30 | $45.50 | $45.31 | 171,228 |
| 2020-02-06 | $46.87 | $46.95 | $45.96 | $46.37 | $46.18 | 175,547 |
| 2020-02-05 | $45.61 | $46.62 | $45.40 | $46.58 | $46.39 | 155,895 |
| 2020-02-04 | $44.75 | $45.24 | $44.54 | $44.83 | $44.65 | 118,542 |
| 2020-02-03 | $44.03 | $44.79 | $43.73 | $43.88 | $43.70 | 155,448 |
| 2020-01-31 | $44.90 | $45.02 | $43.53 | $43.74 | $43.56 | 164,084 |
| 2020-01-30 | $44.48 | $45.40 | $44.09 | $45.38 | $45.20 | 115,170 |
| 2020-01-29 | $46.01 | $46.20 | $45.07 | $45.08 | $44.90 | 163,568 |
| 2020-01-28 | $46.09 | $46.53 | $45.82 | $45.94 | $45.75 | 125,179 |
| 2020-01-27 | $44.06 | $46.01 | $44.00 | $45.69 | $45.50 | 199,237 |
| 2020-01-24 | $45.72 | $45.72 | $44.83 | $45.33 | $45.15 | 313,329 |
| 2020-01-23 | $45.59 | $45.74 | $44.72 | $45.54 | $45.35 | 337,712 |
| 2020-01-22 | $45.97 | $46.33 | $45.71 | $45.94 | $45.75 | 258,785 |
| 2020-01-21 | $46.89 | $47.00 | $45.59 | $45.71 | $45.52 | 155,806 |
| 2020-01-17 | $47.31 | $47.64 | $46.90 | $47.15 | $46.96 | 165,777 |
| 2020-01-16 | $47.31 | $47.82 | $46.78 | $47.17 | $46.98 | 231,173 |
| 2020-01-15 | $46.68 | $47.12 | $46.36 | $46.92 | $46.73 | 206,265 |
| 2020-01-14 | $47.31 | $47.69 | $46.83 | $46.93 | $46.74 | 324,677 |
| 2020-01-13 | $47.02 | $47.54 | $46.76 | $47.41 | $47.22 | 237,546 |
| 2020-01-10 | $47.87 | $47.93 | $46.54 | $47.06 | $46.87 | 134,532 |
| 2020-01-09 | $48.04 | $48.06 | $47.48 | $47.94 | $47.74 | 121,903 |
| 2020-01-08 | $47.50 | $48.29 | $47.50 | $47.83 | $47.64 | 182,546 |
| 2020-01-07 | $48.58 | $49.00 | $48.19 | $48.33 | $48.13 | 111,722 |
| 2020-01-06 | $48.73 | $49.17 | $48.47 | $49.00 | $48.80 | 237,068 |
| 2020-01-03 | $49.05 | $49.45 | $48.79 | $49.39 | $49.19 | 181,921 |
| 2020-01-02 | $49.24 | $49.94 | $49.03 | $49.93 | $49.73 | 151,655 |
| 2019-12-31 | $48.76 | $49.54 | $48.76 | $48.87 | $48.67 | 182,873 |
| 2019-12-30 | $49.31 | $49.58 | $48.86 | $48.91 | $48.71 | 147,712 |
| 2019-12-27 | $49.23 | $49.63 | $48.96 | $49.29 | $49.09 | 133,935 |
| 2019-12-26 | $49.35 | $49.38 | $48.80 | $49.16 | $48.96 | 113,644 |
| 2019-12-24 | $49.42 | $49.42 | $49.07 | $49.22 | $49.02 | 37,524 |
| 2019-12-23 | $49.25 | $49.64 | $48.80 | $49.46 | $49.26 | 141,907 |
| 2019-12-20 | $48.49 | $49.59 | $48.48 | $49.12 | $48.92 | 1,462,244 |
| 2019-12-19 | $48.29 | $48.42 | $47.79 | $48.40 | $48.20 | 151,188 |
| 2019-12-18 | $48.20 | $48.26 | $47.63 | $48.26 | $48.06 | 329,489 |
| 2019-12-17 | $48.67 | $48.76 | $47.57 | $47.88 | $47.69 | 233,104 |
| 2019-12-16 | $49.10 | $49.33 | $48.17 | $48.23 | $48.03 | 244,835 |
| 2019-12-13 | $49.01 | $49.52 | $48.35 | $48.56 | $48.36 | 115,164 |
| 2019-12-12 | $48.40 | $49.45 | $47.91 | $49.15 | $48.95 | 191,041 |
| 2019-12-11 | $47.96 | $48.09 | $47.32 | $48.05 | $47.85 | 170,195 |
| 2019-12-10 | $47.95 | $48.07 | $47.40 | $47.82 | $47.63 | 115,581 |
| 2019-12-09 | $48.20 | $48.49 | $47.76 | $48.00 | $47.80 | 237,138 |
| 2019-12-06 | $47.75 | $48.54 | $47.70 | $48.42 | $48.22 | 222,374 |
| 2019-12-05 | $46.81 | $47.33 | $46.52 | $47.23 | $47.04 | 233,669 |
| 2019-12-04 | $46.46 | $47.04 | $46.40 | $46.54 | $46.35 | 245,218 |
| 2019-12-03 | $46.30 | $46.36 | $45.76 | $45.87 | $45.68 | 226,754 |
| 2019-12-02 | $47.49 | $48.00 | $47.03 | $47.08 | $46.89 | 183,446 |
| 2019-11-29 | $47.66 | $47.95 | $47.08 | $47.40 | $47.21 | 114,850 |
| 2019-11-27 | $48.43 | $48.62 | $47.50 | $47.99 | $47.79 | 236,469 |
| 2019-11-26 | $48.08 | $48.46 | $47.80 | $48.13 | $47.93 | 268,416 |
| 2019-11-25 | $48.56 | $48.68 | $47.26 | $48.30 | $48.10 | 293,098 |
| 2019-11-22 | $46.88 | $48.47 | $46.26 | $48.32 | $48.12 | 478,338 |
| 2019-11-21 | $46.50 | $46.89 | $46.14 | $46.67 | $46.48 | 174,973 |
| 2019-11-20 | $45.92 | $46.50 | $45.50 | $46.21 | $46.02 | 307,692 |
| 2019-11-19 | $46.40 | $47.10 | $45.95 | $46.22 | $46.03 | 786,904 |
| 2019-11-18 | $45.77 | $46.18 | $45.16 | $46.04 | $45.85 | 458,334 |
| 2019-11-15 | $45.53 | $46.17 | $45.46 | $45.99 | $45.80 | 212,713 |
| 2019-11-14 | $44.89 | $45.61 | $44.08 | $45.11 | $44.93 | 149,563 |
| 2019-11-13 | $45.49 | $45.56 | $44.57 | $44.90 | $44.72 | 310,849 |
| 2019-11-12 | $45.44 | $46.04 | $45.44 | $45.77 | $45.58 | 374,564 |
| 2019-11-11 | $45.57 | $46.02 | $45.36 | $45.70 | $45.51 | 148,261 |
| 2019-11-08 | $45.86 | $46.25 | $45.61 | $46.03 | $45.84 | 241,112 |
| 2019-11-07 | $46.39 | $46.54 | $45.63 | $45.83 | $45.64 | 176,273 |
| 2019-11-06 | $45.80 | $46.00 | $44.99 | $45.80 | $45.61 | 152,427 |
| 2019-11-05 | $46.24 | $46.83 | $45.89 | $46.05 | $45.86 | 411,623 |
| 2019-11-04 | $46.11 | $46.13 | $45.22 | $45.97 | $45.78 | 471,675 |
| 2019-11-01 | $45.80 | $45.80 | $44.57 | $45.09 | $44.91 | 511,987 |
| 2019-10-31 | $46.04 | $46.37 | $45.24 | $45.28 | $45.10 | 712,319 |
| 2019-10-30 | $45.00 | $47.92 | $43.84 | $45.90 | $45.71 | 809,265 |
| 2019-10-29 | $42.90 | $43.87 | $42.45 | $43.71 | $43.53 | 546,435 |
| 2019-10-28 | $42.07 | $43.23 | $42.07 | $43.18 | $43.00 | 147,694 |
| 2019-10-25 | $40.86 | $41.89 | $40.64 | $41.68 | $41.51 | 152,678 |
| 2019-10-24 | $41.75 | $41.75 | $40.45 | $40.95 | $40.78 | 139,350 |
| 2019-10-23 | $40.53 | $41.52 | $39.82 | $41.50 | $41.33 | 201,694 |
| 2019-10-22 | $40.00 | $40.81 | $39.27 | $40.50 | $40.34 | 162,385 |
| 2019-10-21 | $39.45 | $40.73 | $39.45 | $40.12 | $39.96 | 258,955 |
| 2019-10-18 | $38.19 | $39.09 | $38.19 | $38.82 | $38.66 | 208,810 |
| 2019-10-17 | $38.28 | $39.13 | $37.98 | $38.36 | $38.20 | 295,174 |
| 2019-10-16 | $37.25 | $38.14 | $37.25 | $38.04 | $37.89 | 213,840 |
| 2019-10-15 | $37.22 | $38.19 | $36.84 | $37.38 | $37.23 | 238,379 |
| 2019-10-14 | $37.15 | $37.63 | $36.58 | $37.36 | $37.21 | 112,204 |
| 2019-10-11 | $35.58 | $38.16 | $35.58 | $37.63 | $37.48 | 295,798 |
| 2019-10-10 | $35.01 | $35.59 | $34.63 | $34.75 | $34.61 | 181,702 |
| 2019-10-09 | $34.78 | $34.90 | $33.97 | $34.78 | $34.64 | 230,458 |
| 2019-10-08 | $34.90 | $35.07 | $33.77 | $34.30 | $34.16 | 350,014 |
| 2019-10-07 | $35.92 | $36.19 | $35.37 | $35.41 | $35.27 | 204,082 |
| 2019-10-04 | $36.46 | $36.64 | $35.79 | $36.24 | $36.09 | 179,514 |
| 2019-10-03 | $35.94 | $36.62 | $35.08 | $36.62 | $36.47 | 360,491 |
| 2019-10-02 | $36.70 | $36.83 | $34.87 | $36.12 | $35.97 | 377,890 |
| 2019-10-01 | $39.94 | $40.95 | $37.19 | $37.25 | $37.10 | 249,412 |
| 2019-09-30 | $39.92 | $40.69 | $39.46 | $39.46 | $39.30 | 349,519 |
| 2019-09-27 | $39.30 | $40.23 | $39.30 | $39.92 | $39.76 | 199,293 |
| 2019-09-26 | $39.56 | $39.74 | $38.92 | $39.24 | $39.08 | 153,607 |
| 2019-09-25 | $37.90 | $39.85 | $37.90 | $39.69 | $39.53 | 156,739 |
| 2019-09-24 | $38.79 | $38.95 | $37.57 | $38.08 | $37.92 | 316,480 |
| 2019-09-23 | $38.42 | $39.26 | $38.24 | $38.92 | $38.76 | 140,473 |
| 2019-09-20 | $38.87 | $39.43 | $38.63 | $38.85 | $38.69 | 448,757 |
| 2019-09-19 | $39.83 | $40.07 | $38.80 | $38.90 | $38.74 | 293,778 |
| 2019-09-18 | $41.16 | $41.16 | $38.83 | $39.77 | $39.61 | 394,806 |
| 2019-09-17 | $41.93 | $42.08 | $40.67 | $41.37 | $41.20 | 406,200 |
| 2019-09-16 | $42.91 | $43.58 | $41.92 | $42.19 | $42.02 | 309,418 |
| 2019-09-13 | $42.97 | $43.82 | $42.35 | $43.29 | $43.11 | 386,984 |
| 2019-09-12 | $41.89 | $43.15 | $40.84 | $42.57 | $42.40 | 634,376 |
| 2019-09-11 | $39.95 | $42.47 | $39.14 | $42.12 | $41.95 | 338,075 |
| 2019-09-10 | $37.03 | $39.61 | $36.64 | $39.54 | $39.38 | 318,404 |
| 2019-09-09 | $34.61 | $37.02 | $34.22 | $37.00 | $36.85 | 250,605 |
| 2019-09-06 | $35.06 | $35.13 | $34.25 | $34.53 | $34.39 | 226,383 |
| 2019-09-05 | $33.72 | $35.51 | $33.42 | $35.14 | $35.00 | 295,899 |
| 2019-09-04 | $33.10 | $33.38 | $32.85 | $33.25 | $33.11 | 187,272 |
| 2019-09-03 | $33.11 | $33.35 | $32.34 | $32.70 | $32.57 | 326,073 |
| 2019-08-30 | $33.15 | $33.87 | $33.04 | $33.71 | $33.57 | 290,953 |
| 2019-08-29 | $32.48 | $33.30 | $32.38 | $32.99 | $32.86 | 221,027 |
| 2019-08-28 | $31.24 | $32.61 | $31.24 | $32.02 | $31.89 | 269,345 |
| 2019-08-27 | $31.80 | $32.10 | $31.20 | $31.42 | $31.29 | 313,941 |
| 2019-08-26 | $31.68 | $31.90 | $30.80 | $31.48 | $31.35 | 262,634 |
| 2019-08-23 | $32.39 | $32.52 | $30.79 | $31.50 | $31.37 | 524,797 |
| 2019-08-22 | $33.09 | $33.45 | $32.40 | $32.61 | $32.48 | 306,625 |
| 2019-08-21 | $33.45 | $33.57 | $32.82 | $33.15 | $33.02 | 261,066 |
| 2019-08-20 | $33.56 | $33.64 | $32.71 | $33.01 | $32.88 | 280,344 |
| 2019-08-19 | $34.35 | $34.36 | $33.65 | $33.75 | $33.61 | 168,724 |
| 2019-08-16 | $33.09 | $34.08 | $32.70 | $33.80 | $33.66 | 240,824 |
| 2019-08-15 | $33.93 | $33.98 | $32.52 | $32.92 | $32.79 | 397,792 |
| 2019-08-14 | $34.07 | $34.36 | $33.41 | $34.01 | $33.87 | 389,123 |
| 2019-08-13 | $35.00 | $35.43 | $34.58 | $34.90 | $34.76 | 514,563 |
| 2019-08-12 | $38.55 | $38.55 | $35.84 | $35.88 | $35.73 | 397,497 |
| 2019-08-09 | $38.59 | $38.87 | $37.99 | $38.61 | $38.45 | 432,649 |
| 2019-08-08 | $37.59 | $38.79 | $37.54 | $38.74 | $38.58 | 314,771 |
| 2019-08-07 | $37.28 | $37.53 | $37.00 | $37.29 | $37.14 | 305,460 |
| 2019-08-06 | $36.78 | $38.32 | $36.50 | $37.85 | $37.70 | 327,680 |
| 2019-08-05 | $37.49 | $37.89 | $36.80 | $37.00 | $36.85 | 268,459 |
| 2019-08-02 | $38.53 | $38.53 | $37.73 | $38.18 | $38.02 | 182,375 |
| 2019-08-01 | $40.41 | $40.53 | $38.60 | $38.87 | $38.71 | 213,041 |
| 2019-07-31 | $40.50 | $41.50 | $40.21 | $40.56 | $40.39 | 248,048 |
| 2019-07-30 | $38.97 | $40.67 | $38.77 | $40.65 | $40.48 | 140,566 |
| 2019-07-29 | $40.88 | $40.88 | $39.50 | $39.64 | $39.48 | 126,482 |
| 2019-07-26 | $40.35 | $40.98 | $39.95 | $40.80 | $40.63 | 131,826 |
| 2019-07-25 | $41.05 | $41.05 | $40.02 | $40.22 | $40.06 | 145,985 |
| 2019-07-24 | $39.07 | $41.32 | $39.07 | $41.13 | $40.96 | 256,883 |
| 2019-07-23 | $38.50 | $39.60 | $38.32 | $39.49 | $39.33 | 121,383 |
| 2019-07-22 | $38.45 | $39.07 | $38.10 | $38.27 | $38.11 | 192,853 |
| 2019-07-19 | $37.32 | $38.84 | $37.12 | $38.39 | $38.23 | 288,512 |
| 2019-07-18 | $37.76 | $38.00 | $37.19 | $37.30 | $37.15 | 206,022 |
| 2019-07-17 | $38.29 | $38.55 | $37.60 | $37.79 | $37.64 | 244,141 |
| 2019-07-16 | $38.07 | $38.54 | $37.83 | $38.27 | $38.11 | 374,531 |
| 2019-07-15 | $39.17 | $39.24 | $37.95 | $38.15 | $37.99 | 176,764 |
| 2019-07-12 | $37.76 | $39.42 | $37.76 | $39.12 | $38.96 | 163,103 |
| 2019-07-11 | $38.23 | $38.26 | $37.49 | $37.67 | $37.52 | 186,707 |
| 2019-07-10 | $39.44 | $39.64 | $38.22 | $38.28 | $38.12 | 281,222 |
| 2019-07-09 | $39.35 | $39.57 | $38.66 | $39.20 | $39.04 | 142,298 |
| 2019-07-08 | $39.53 | $39.91 | $39.25 | $39.41 | $39.25 | 207,782 |
| 2019-07-05 | $39.22 | $40.20 | $39.21 | $39.79 | $39.63 | 134,649 |
| 2019-07-03 | $39.38 | $39.61 | $38.99 | $39.55 | $39.39 | 90,695 |
| 2019-07-02 | $39.69 | $39.80 | $39.02 | $39.17 | $39.01 | 169,455 |
| 2019-07-01 | $42.57 | $42.79 | $39.32 | $39.84 | $39.68 | 349,322 |
| 2019-06-28 | $40.45 | $41.89 | $40.26 | $41.86 | $41.69 | 422,947 |
| 2019-06-27 | $39.06 | $40.39 | $39.06 | $40.33 | $40.17 | 235,106 |
| 2019-06-26 | $39.36 | $39.97 | $39.06 | $39.18 | $39.02 | 134,247 |
| 2019-06-25 | $39.03 | $39.53 | $38.77 | $39.17 | $39.01 | 155,960 |
| 2019-06-24 | $39.89 | $40.04 | $39.01 | $39.02 | $38.86 | 210,928 |
| 2019-06-21 | $39.69 | $40.11 | $39.38 | $39.64 | $39.48 | 295,517 |
| 2019-06-20 | $39.62 | $39.96 | $39.18 | $39.95 | $39.79 | 127,617 |
| 2019-06-19 | $38.95 | $39.21 | $38.66 | $39.03 | $38.87 | 143,535 |
| 2019-06-18 | $38.68 | $39.46 | $38.31 | $38.90 | $38.74 | 161,445 |
| 2019-06-17 | $38.22 | $38.52 | $37.80 | $38.27 | $38.11 | 177,335 |
| 2019-06-14 | $39.20 | $39.36 | $38.28 | $38.32 | $38.16 | 185,290 |
| 2019-06-13 | $38.58 | $39.37 | $38.30 | $39.37 | $39.21 | 406,171 |
| 2019-06-12 | $38.00 | $38.32 | $37.84 | $38.22 | $38.06 | 123,144 |
| 2019-06-11 | $38.47 | $38.69 | $37.90 | $38.07 | $37.92 | 177,039 |
| 2019-06-10 | $38.25 | $38.71 | $37.80 | $37.82 | $37.67 | 129,239 |
| 2019-06-07 | $37.52 | $38.11 | $37.15 | $37.97 | $37.82 | 117,321 |
| 2019-06-06 | $37.22 | $37.54 | $36.58 | $37.32 | $37.17 | 149,027 |
| 2019-06-05 | $38.11 | $38.43 | $37.01 | $37.41 | $37.26 | 161,772 |
| 2019-06-04 | $36.96 | $38.00 | $36.89 | $37.97 | $37.82 | 266,778 |
| 2019-06-03 | $35.72 | $37.05 | $35.71 | $36.46 | $36.31 | 310,608 |
| 2019-05-31 | $35.66 | $36.22 | $35.32 | $35.70 | $35.55 | 482,444 |
| 2019-05-30 | $36.42 | $37.01 | $36.08 | $36.27 | $36.12 | 243,371 |
| 2019-05-29 | $35.47 | $36.48 | $35.47 | $36.26 | $36.11 | 431,056 |
| 2019-05-28 | $36.23 | $36.76 | $35.85 | $35.98 | $35.83 | 269,791 |
| 2019-05-24 | $36.35 | $36.45 | $35.71 | $36.18 | $36.03 | 148,215 |
| 2019-05-23 | $35.85 | $36.09 | $35.50 | $36.06 | $35.91 | 381,168 |
| 2019-05-22 | $35.24 | $37.02 | $35.24 | $36.55 | $36.40 | 392,806 |
| 2019-05-21 | $34.84 | $35.54 | $34.65 | $35.47 | $35.33 | 367,662 |
| 2019-05-20 | $34.67 | $35.22 | $34.42 | $34.60 | $34.46 | 189,978 |
| 2019-05-17 | $36.20 | $36.23 | $35.03 | $35.14 | $35.00 | 198,094 |
| 2019-05-16 | $37.26 | $37.35 | $36.67 | $36.79 | $36.64 | 149,346 |
| 2019-05-15 | $36.93 | $37.28 | $36.71 | $37.18 | $37.03 | 139,954 |
| 2019-05-14 | $37.42 | $37.89 | $36.82 | $37.59 | $37.44 | 283,741 |
| 2019-05-13 | $37.86 | $38.02 | $36.73 | $37.24 | $37.09 | 370,599 |
| 2019-05-10 | $38.83 | $39.08 | $38.29 | $38.94 | $38.78 | 180,350 |
| 2019-05-09 | $38.54 | $39.49 | $38.24 | $39.06 | $38.90 | 210,298 |
| 2019-05-08 | $39.56 | $40.29 | $39.00 | $39.02 | $38.86 | 354,859 |
| 2019-05-07 | $40.38 | $40.99 | $39.63 | $39.77 | $39.61 | 562,936 |
| 2019-05-06 | $41.46 | $41.67 | $40.51 | $41.29 | $41.12 | 309,655 |
| 2019-05-03 | $38.97 | $42.01 | $38.89 | $42.00 | $41.83 | 741,885 |
| 2019-05-02 | $38.40 | $39.01 | $36.86 | $38.30 | $38.14 | 384,048 |
| 2019-05-01 | $35.98 | $36.81 | $35.48 | $35.50 | $35.36 | 361,698 |
| 2019-04-30 | $36.80 | $36.80 | $35.57 | $35.94 | $35.79 | 212,252 |
| 2019-04-29 | $36.08 | $36.92 | $36.08 | $36.57 | $36.42 | 109,177 |
| 2019-04-26 | $35.18 | $36.25 | $35.07 | $36.12 | $35.97 | 116,785 |
| 2019-04-25 | $35.70 | $35.73 | $35.03 | $35.22 | $35.08 | 147,960 |
| 2019-04-24 | $35.89 | $36.26 | $35.64 | $36.04 | $35.89 | 103,402 |
| 2019-04-23 | $35.38 | $36.10 | $35.27 | $35.92 | $35.77 | 105,191 |
| 2019-04-22 | $35.39 | $35.57 | $35.05 | $35.36 | $35.22 | 111,027 |
| 2019-04-18 | $35.81 | $36.15 | $35.34 | $35.51 | $35.37 | 149,501 |
| 2019-04-17 | $36.02 | $36.17 | $35.40 | $35.74 | $35.59 | 179,305 |
| 2019-04-16 | $35.33 | $36.17 | $35.33 | $35.71 | $35.56 | 132,991 |
| 2019-04-15 | $35.71 | $36.10 | $34.81 | $35.32 | $35.18 | 225,321 |
| 2019-04-12 | $35.43 | $35.97 | $35.39 | $35.70 | $35.55 | 311,090 |
| 2019-04-11 | $34.56 | $35.13 | $34.56 | $34.99 | $34.85 | 95,295 |
| 2019-04-10 | $34.08 | $34.74 | $33.87 | $34.53 | $34.39 | 163,029 |
| 2019-04-09 | $34.15 | $34.28 | $33.61 | $34.02 | $33.88 | 290,449 |
| 2019-04-08 | $34.43 | $34.62 | $33.72 | $34.44 | $34.30 | 100,856 |
| 2019-04-05 | $34.44 | $34.69 | $34.04 | $34.58 | $34.44 | 180,416 |
| 2019-04-04 | $33.13 | $34.53 | $33.09 | $34.27 | $34.13 | 156,959 |
| 2019-04-03 | $33.22 | $33.58 | $32.71 | $33.17 | $33.03 | 324,728 |
| 2019-04-02 | $32.96 | $33.09 | $32.43 | $32.87 | $32.74 | 111,323 |
| 2019-04-01 | $32.35 | $33.28 | $32.35 | $32.90 | $32.77 | 255,799 |
| 2019-03-29 | $32.13 | $32.64 | $31.86 | $31.90 | $31.77 | 217,894 |
| 2019-03-28 | $31.19 | $32.22 | $31.18 | $31.80 | $31.67 | 206,813 |
| 2019-03-27 | $31.01 | $31.50 | $30.44 | $31.09 | $30.96 | 295,272 |
| 2019-03-26 | $31.10 | $31.58 | $30.80 | $31.02 | $30.89 | 258,154 |
| 2019-03-25 | $31.06 | $31.17 | $30.48 | $30.71 | $30.58 | 307,479 |
| 2019-03-22 | $33.81 | $34.08 | $30.97 | $31.16 | $31.03 | 341,210 |
| 2019-03-21 | $34.10 | $34.80 | $34.10 | $34.21 | $34.07 | 191,170 |
| 2019-03-20 | $34.15 | $34.37 | $33.08 | $34.10 | $33.96 | 300,900 |
| 2019-03-19 | $34.43 | $34.91 | $33.97 | $34.20 | $34.06 | 228,326 |
| 2019-03-18 | $34.05 | $34.25 | $33.34 | $34.02 | $33.88 | 404,024 |
| 2019-03-15 | $33.17 | $34.35 | $33.00 | $33.98 | $33.84 | 651,985 |
| 2019-03-14 | $32.68 | $33.21 | $32.56 | $32.99 | $32.86 | 457,394 |
| 2019-03-13 | $32.97 | $33.23 | $32.69 | $32.83 | $32.70 | 258,273 |
| 2019-03-12 | $33.34 | $33.55 | $32.52 | $32.74 | $32.61 | 287,968 |
| 2019-03-11 | $32.89 | $33.59 | $32.54 | $33.20 | $33.06 | 326,487 |
| 2019-03-08 | $32.60 | $32.91 | $32.16 | $32.85 | $32.72 | 172,416 |
| 2019-03-07 | $33.97 | $34.24 | $32.71 | $33.00 | $32.87 | 258,909 |
| 2019-03-06 | $34.69 | $34.96 | $33.79 | $33.84 | $33.70 | 305,625 |
| 2019-03-05 | $34.88 | $34.98 | $34.38 | $34.56 | $34.42 | 225,465 |
| 2019-03-04 | $35.01 | $35.57 | $34.54 | $34.90 | $34.76 | 200,644 |
| 2019-03-01 | $34.91 | $35.16 | $34.47 | $34.90 | $34.76 | 240,839 |
| 2019-02-28 | $34.75 | $34.78 | $34.38 | $34.52 | $34.38 | 151,855 |
| 2019-02-27 | $34.38 | $35.32 | $34.18 | $34.90 | $34.76 | 199,140 |
| 2019-02-26 | $34.79 | $34.87 | $34.44 | $34.52 | $34.38 | 194,411 |
| 2019-02-25 | $35.21 | $35.50 | $34.92 | $34.94 | $34.80 | 146,170 |
| 2019-02-22 | $35.47 | $35.64 | $34.92 | $35.00 | $34.86 | 177,574 |
| 2019-02-21 | $35.74 | $35.74 | $34.93 | $35.38 | $35.24 | 158,984 |
| 2019-02-20 | $35.23 | $36.19 | $35.23 | $36.01 | $35.86 | 296,275 |
| 2019-02-19 | $34.69 | $35.53 | $34.55 | $35.29 | $35.15 | 300,226 |
| 2019-02-15 | $33.55 | $35.00 | $33.55 | $34.97 | $34.83 | 249,617 |
| 2019-02-14 | $33.39 | $33.71 | $32.94 | $33.26 | $33.12 | 289,417 |
| 2019-02-13 | $33.03 | $33.66 | $32.82 | $33.42 | $33.28 | 233,032 |
| 2019-02-12 | $31.84 | $33.21 | $31.84 | $32.77 | $32.64 | 400,716 |
| 2019-02-11 | $31.07 | $31.50 | $30.90 | $31.47 | $31.34 | 142,742 |
| 2019-02-08 | $31.49 | $31.73 | $30.64 | $31.07 | $30.94 | 235,017 |
| 2019-02-07 | $32.03 | $32.26 | $31.17 | $31.63 | $31.50 | 350,320 |
| 2019-02-06 | $31.78 | $33.75 | $31.77 | $32.50 | $32.37 | 481,611 |
| 2019-02-05 | $31.90 | $33.99 | $30.43 | $31.83 | $31.70 | 560,758 |
| 2019-02-04 | $32.63 | $33.13 | $32.38 | $32.78 | $32.65 | 315,125 |
| 2019-02-01 | $32.71 | $33.09 | $32.37 | $32.68 | $32.55 | 216,880 |
| 2019-01-31 | $33.06 | $33.29 | $32.38 | $32.77 | $32.64 | 240,635 |
| 2019-01-30 | $33.52 | $33.58 | $32.79 | $33.15 | $33.02 | 493,437 |
| 2019-01-29 | $32.41 | $33.41 | $32.35 | $33.11 | $32.98 | 320,710 |
| 2019-01-28 | $31.95 | $32.69 | $31.71 | $32.25 | $32.12 | 187,350 |
| 2019-01-25 | $32.73 | $33.39 | $32.58 | $32.70 | $32.57 | 144,651 |
| 2019-01-24 | $31.85 | $33.19 | $31.83 | $32.30 | $32.17 | 309,284 |
| 2019-01-23 | $32.22 | $32.76 | $31.75 | $31.77 | $31.64 | 271,643 |
| 2019-01-22 | $33.11 | $33.23 | $31.61 | $32.03 | $31.90 | 294,192 |
| 2019-01-18 | $33.21 | $33.96 | $33.04 | $33.59 | $33.45 | 288,233 |
| 2019-01-17 | $31.93 | $33.03 | $31.93 | $32.85 | $32.72 | 188,345 |
| 2019-01-16 | $31.92 | $32.98 | $31.92 | $32.30 | $32.17 | 183,660 |
| 2019-01-15 | $31.95 | $31.95 | $31.37 | $31.90 | $31.77 | 253,200 |
| 2019-01-14 | $31.57 | $32.47 | $31.52 | $31.84 | $31.71 | 179,823 |
| 2019-01-11 | $31.52 | $31.99 | $31.34 | $31.84 | $31.71 | 224,613 |
| 2019-01-10 | $31.42 | $32.19 | $30.99 | $31.89 | $31.76 | 225,465 |
| 2019-01-09 | $31.53 | $31.95 | $31.20 | $31.78 | $31.65 | 160,548 |
| 2019-01-08 | $31.51 | $31.78 | $31.03 | $31.31 | $31.18 | 276,933 |
| 2019-01-07 | $30.34 | $31.23 | $30.05 | $30.98 | $30.85 | 233,037 |
| 2019-01-04 | $28.81 | $30.45 | $28.81 | $30.33 | $30.21 | 344,635 |
| 2019-01-03 | $30.25 | $30.94 | $29.11 | $29.79 | $29.67 | 267,996 |
| 2019-01-02 | $29.03 | $30.67 | $28.30 | $30.43 | $30.31 | 309,748 |
| 2018-12-31 | $30.41 | $30.44 | $29.18 | $30.42 | $30.30 | 242,258 |
| 2018-12-28 | $29.72 | $30.71 | $29.44 | $30.24 | $30.12 | 309,238 |
| 2018-12-27 | $28.37 | $29.70 | $27.95 | $29.69 | $29.57 | 228,613 |
| 2018-12-26 | $27.40 | $29.54 | $27.23 | $29.48 | $29.36 | 211,438 |
| 2018-12-24 | $27.91 | $28.61 | $27.30 | $27.30 | $27.19 | 155,906 |
| 2018-12-21 | $29.51 | $29.63 | $27.89 | $28.21 | $28.10 | 511,682 |
| 2018-12-20 | $29.59 | $30.55 | $29.07 | $29.55 | $29.43 | 305,896 |
| 2018-12-19 | $31.20 | $32.02 | $29.62 | $29.95 | $29.83 | 399,496 |
| 2018-12-18 | $30.99 | $32.42 | $30.71 | $31.44 | $31.31 | 271,740 |
| 2018-12-17 | $30.89 | $31.60 | $30.46 | $30.68 | $30.56 | 267,023 |
| 2018-12-14 | $31.27 | $32.39 | $31.08 | $31.23 | $31.10 | 104,485 |
| 2018-12-13 | $32.85 | $33.17 | $31.72 | $31.85 | $31.72 | 185,226 |
| 2018-12-12 | $33.15 | $33.60 | $32.59 | $32.88 | $32.75 | 214,771 |
| 2018-12-11 | $33.47 | $33.55 | $32.08 | $32.55 | $32.42 | 111,074 |
| 2018-12-10 | $33.00 | $33.49 | $32.08 | $32.74 | $32.61 | 174,165 |
| 2018-12-07 | $34.58 | $35.15 | $32.87 | $33.13 | $33.00 | 171,595 |
| 2018-12-06 | $33.42 | $34.31 | $33.01 | $34.22 | $34.08 | 202,963 |
| 2018-12-04 | $37.57 | $37.84 | $34.62 | $34.72 | $34.58 | 166,776 |
| 2018-12-03 | $38.69 | $39.45 | $36.90 | $37.84 | $37.69 | 182,086 |
| 2018-11-30 | $36.16 | $37.61 | $35.92 | $37.53 | $37.38 | 211,693 |
| 2018-11-29 | $37.21 | $37.71 | $36.25 | $36.30 | $36.15 | 350,911 |
| 2018-11-28 | $36.01 | $37.72 | $35.80 | $37.56 | $37.41 | 348,132 |
| 2018-11-27 | $36.46 | $37.17 | $35.65 | $35.86 | $35.71 | 161,726 |
| 2018-11-26 | $35.69 | $37.07 | $35.55 | $36.79 | $36.64 | 730,473 |
| 2018-11-23 | $35.35 | $35.61 | $34.58 | $35.25 | $35.11 | 168,515 |
| 2018-11-21 | $34.28 | $36.27 | $34.15 | $35.87 | $35.72 | 355,426 |
| 2018-11-20 | $34.59 | $36.05 | $33.98 | $34.10 | $33.96 | 382,870 |
| 2018-11-19 | $36.04 | $36.55 | $35.37 | $35.41 | $35.27 | 310,342 |
| 2018-11-16 | $36.39 | $36.93 | $35.79 | $36.21 | $36.06 | 523,506 |
| 2018-11-15 | $35.63 | $37.18 | $35.52 | $36.72 | $36.57 | 309,336 |
| 2018-11-14 | $36.47 | $36.75 | $35.59 | $36.05 | $35.90 | 268,380 |
| 2018-11-13 | $37.06 | $37.40 | $35.90 | $35.96 | $35.81 | 343,729 |
| 2018-11-12 | $37.56 | $38.12 | $36.68 | $36.80 | $36.65 | 361,106 |
| 2018-11-09 | $39.60 | $39.60 | $37.39 | $37.59 | $37.44 | 457,906 |
| 2018-11-08 | $40.05 | $40.83 | $39.58 | $39.97 | $39.81 | 205,528 |
| 2018-11-07 | $38.98 | $40.44 | $38.58 | $40.19 | $40.03 | 203,802 |
| 2018-11-06 | $37.48 | $39.20 | $37.39 | $39.00 | $38.84 | 281,230 |
| 2018-11-05 | $37.14 | $37.70 | $36.58 | $37.52 | $37.37 | 317,103 |
| 2018-11-02 | $36.26 | $37.35 | $36.07 | $37.00 | $36.85 | 265,508 |
| 2018-11-01 | $34.28 | $36.34 | $33.85 | $35.98 | $35.83 | 336,335 |
| 2018-10-31 | $36.24 | $36.44 | $34.22 | $34.23 | $34.09 | 402,361 |
| 2018-10-30 | $37.72 | $37.72 | $34.25 | $36.00 | $35.85 | 508,510 |
| 2018-10-29 | $39.52 | $39.94 | $37.46 | $38.21 | $38.05 | 274,030 |
| 2018-10-26 | $37.87 | $39.19 | $37.51 | $38.71 | $38.55 | 217,600 |
| 2018-10-25 | $38.19 | $38.90 | $37.90 | $38.51 | $38.35 | 216,353 |
| 2018-10-24 | $39.74 | $40.03 | $37.65 | $37.71 | $37.56 | 217,890 |
| 2018-10-23 | $39.48 | $40.68 | $38.58 | $39.85 | $39.69 | 224,263 |
| 2018-10-22 | $40.97 | $41.25 | $40.15 | $40.57 | $40.40 | 119,033 |
| 2018-10-19 | $41.48 | $42.12 | $40.66 | $40.90 | $40.73 | 171,049 |
| 2018-10-18 | $42.75 | $43.04 | $41.47 | $41.51 | $41.34 | 182,025 |
| 2018-10-17 | $44.13 | $44.13 | $42.96 | $43.45 | $43.27 | 121,644 |
| 2018-10-16 | $43.53 | $44.68 | $42.68 | $44.53 | $44.35 | 138,431 |
| 2018-10-15 | $42.81 | $43.42 | $42.50 | $43.06 | $42.88 | 165,077 |
| 2018-10-12 | $44.10 | $44.10 | $42.18 | $42.80 | $42.63 | 184,516 |
| 2018-10-11 | $44.31 | $45.09 | $43.14 | $43.17 | $42.99 | 532,933 |
| 2018-10-10 | $48.12 | $48.12 | $44.76 | $44.85 | $44.67 | 215,222 |
| 2018-10-09 | $49.44 | $49.60 | $48.23 | $48.46 | $48.26 | 184,774 |
| 2018-10-08 | $49.95 | $50.28 | $48.96 | $49.63 | $49.43 | 123,605 |
| 2018-10-05 | $51.60 | $51.60 | $49.91 | $50.37 | $50.16 | 179,732 |
| 2018-10-04 | $51.91 | $53.04 | $51.25 | $51.59 | $51.38 | 177,953 |
| 2018-10-03 | $51.84 | $52.26 | $51.48 | $52.22 | $52.01 | 579,507 |
| 2018-10-02 | $51.84 | $52.15 | $51.32 | $51.52 | $51.31 | 106,935 |
| 2018-10-01 | $52.48 | $52.98 | $51.61 | $51.97 | $51.76 | 141,831 |
| 2018-09-28 | $51.80 | $52.14 | $51.26 | $52.00 | $51.79 | 210,135 |
| 2018-09-27 | $52.45 | $52.48 | $51.56 | $51.80 | $51.59 | 226,175 |
| 2018-09-26 | $53.66 | $54.13 | $51.96 | $52.12 | $51.91 | 276,470 |
| 2018-09-25 | $53.63 | $53.82 | $53.08 | $53.70 | $53.48 | 276,151 |
| 2018-09-24 | $53.74 | $53.74 | $52.55 | $53.21 | $52.99 | 175,959 |
| 2018-09-21 | $53.71 | $54.08 | $53.27 | $53.82 | $53.60 | 361,354 |
| 2018-09-20 | $53.69 | $53.74 | $52.35 | $53.33 | $53.11 | 345,494 |
| 2018-09-19 | $52.63 | $53.81 | $52.45 | $53.31 | $53.09 | 343,113 |
| 2018-09-18 | $50.54 | $52.81 | $50.09 | $52.53 | $52.32 | 225,436 |
| 2018-09-17 | $49.65 | $49.83 | $49.03 | $49.64 | $49.44 | 124,980 |
| 2018-09-14 | $48.51 | $49.34 | $48.50 | $49.21 | $49.01 | 104,014 |
| 2018-09-13 | $47.99 | $48.60 | $47.99 | $48.40 | $48.20 | 82,622 |
| 2018-09-12 | $47.34 | $47.79 | $46.87 | $47.67 | $47.48 | 128,888 |
| 2018-09-11 | $47.35 | $47.47 | $46.90 | $47.30 | $47.11 | 137,227 |
| 2018-09-10 | $47.56 | $47.93 | $47.25 | $47.63 | $47.44 | 110,925 |
| 2018-09-07 | $47.19 | $47.73 | $46.63 | $47.20 | $47.01 | 115,338 |
| 2018-09-06 | $48.00 | $48.76 | $47.21 | $47.55 | $47.36 | 137,802 |
| 2018-09-05 | $47.29 | $47.85 | $47.18 | $47.81 | $47.62 | 94,280 |
| 2018-09-04 | $47.87 | $47.87 | $46.77 | $47.26 | $47.07 | 118,982 |
| 2018-08-31 | $48.24 | $48.43 | $47.69 | $47.94 | $47.74 | 158,437 |
| 2018-08-30 | $49.17 | $49.17 | $48.30 | $48.46 | $48.26 | 177,457 |
| 2018-08-29 | $48.45 | $49.17 | $47.99 | $49.08 | $48.88 | 136,864 |
| 2018-08-28 | $49.25 | $49.43 | $48.18 | $48.25 | $48.05 | 88,747 |
| 2018-08-27 | $49.33 | $49.99 | $48.79 | $48.99 | $48.79 | 135,136 |
| 2018-08-24 | $49.05 | $49.46 | $48.39 | $49.03 | $48.83 | 213,840 |
| 2018-08-23 | $49.13 | $49.15 | $48.30 | $48.69 | $48.49 | 133,379 |
| 2018-08-22 | $49.35 | $49.67 | $48.54 | $49.19 | $48.99 | 153,326 |
| 2018-08-21 | $48.24 | $49.22 | $47.87 | $49.19 | $48.99 | 166,075 |
| 2018-08-20 | $47.82 | $48.35 | $47.75 | $48.10 | $47.90 | 185,638 |
| 2018-08-17 | $46.31 | $47.78 | $46.20 | $47.67 | $47.48 | 166,592 |
| 2018-08-16 | $46.23 | $46.69 | $45.56 | $46.34 | $46.15 | 119,222 |
| 2018-08-15 | $45.41 | $46.12 | $44.71 | $45.92 | $45.73 | 282,097 |
| 2018-08-14 | $45.88 | $46.25 | $45.61 | $45.77 | $45.58 | 75,653 |
| 2018-08-13 | $46.25 | $46.32 | $45.40 | $45.66 | $45.47 | 95,557 |
| 2018-08-10 | $46.38 | $46.38 | $45.35 | $46.17 | $45.98 | 127,481 |
| 2018-08-09 | $47.02 | $47.38 | $46.37 | $46.64 | $46.45 | 120,420 |
| 2018-08-08 | $47.44 | $47.59 | $46.34 | $47.11 | $46.92 | 242,899 |
| 2018-08-07 | $47.28 | $48.19 | $47.18 | $47.43 | $47.24 | 171,706 |
| 2018-08-06 | $45.88 | $47.02 | $45.88 | $47.02 | $46.83 | 152,717 |
| 2018-08-03 | $45.00 | $46.26 | $44.80 | $45.76 | $45.57 | 315,621 |
| 2018-08-02 | $42.82 | $44.90 | $42.38 | $44.87 | $44.69 | 274,598 |
| 2018-08-01 | $48.00 | $48.57 | $42.59 | $42.90 | $42.73 | 581,055 |
| 2018-07-31 | $45.84 | $47.67 | $45.71 | $47.52 | $47.33 | 318,253 |
| 2018-07-30 | $45.48 | $46.17 | $45.48 | $45.55 | $45.36 | 162,063 |
| 2018-07-27 | $46.22 | $46.22 | $45.10 | $45.34 | $45.16 | 93,443 |
| 2018-07-26 | $45.50 | $46.41 | $45.50 | $46.06 | $45.87 | 127,483 |
| 2018-07-25 | $44.84 | $45.51 | $44.25 | $45.50 | $45.31 | 138,659 |
| 2018-07-24 | $44.23 | $45.21 | $44.23 | $45.01 | $44.83 | 149,519 |
| 2018-07-23 | $44.81 | $44.81 | $43.76 | $43.81 | $43.63 | 101,564 |
| 2018-07-20 | $44.61 | $45.77 | $44.17 | $45.06 | $44.88 | 251,948 |
| 2018-07-19 | $43.65 | $44.70 | $43.54 | $44.54 | $44.36 | 244,103 |
| 2018-07-18 | $43.25 | $44.01 | $42.94 | $43.81 | $43.63 | 234,961 |
| 2018-07-17 | $42.80 | $43.34 | $42.59 | $43.11 | $42.93 | 470,838 |
| 2018-07-16 | $43.68 | $43.97 | $42.58 | $42.84 | $42.67 | 168,266 |
| 2018-07-13 | $43.13 | $44.01 | $42.76 | $43.72 | $43.54 | 99,461 |
| 2018-07-12 | $43.95 | $43.95 | $42.90 | $43.14 | $42.96 | 117,249 |
| 2018-07-11 | $44.20 | $44.20 | $43.55 | $43.62 | $43.44 | 102,628 |
| 2018-07-10 | $44.88 | $45.11 | $44.04 | $44.74 | $44.56 | 276,302 |
| 2018-07-09 | $44.18 | $45.05 | $44.18 | $44.90 | $44.72 | 215,011 |
| 2018-07-06 | $44.37 | $44.41 | $43.75 | $44.19 | $44.01 | 106,364 |
| 2018-07-05 | $43.87 | $44.19 | $43.35 | $44.18 | $44.00 | 96,399 |
| 2018-07-03 | $43.86 | $44.58 | $43.48 | $43.57 | $43.39 | 53,199 |
| 2018-07-02 | $43.50 | $43.56 | $42.60 | $43.55 | $43.37 | 209,006 |
| 2018-06-29 | $43.72 | $44.41 | $43.72 | $43.77 | $43.59 | 193,893 |
| 2018-06-28 | $44.28 | $44.28 | $43.25 | $43.41 | $43.23 | 375,268 |
| 2018-06-27 | $45.35 | $46.33 | $44.23 | $44.26 | $44.08 | 374,261 |
| 2018-06-26 | $44.27 | $45.66 | $44.22 | $45.40 | $45.22 | 336,810 |
| 2018-06-25 | $44.63 | $44.77 | $43.38 | $44.24 | $44.06 | 324,007 |
| 2018-06-22 | $44.33 | $45.55 | $44.29 | $44.64 | $44.46 | 504,679 |
| 2018-06-21 | $45.41 | $45.60 | $43.66 | $43.84 | $43.66 | 540,501 |
| 2018-06-20 | $44.82 | $45.98 | $44.45 | $45.34 | $45.16 | 295,729 |
| 2018-06-19 | $45.09 | $45.12 | $43.78 | $44.62 | $44.44 | 232,356 |
| 2018-06-18 | $44.73 | $45.73 | $44.37 | $45.71 | $45.52 | 342,493 |
| 2018-06-15 | $44.09 | $45.11 | $43.68 | $45.10 | $44.92 | 303,696 |
| 2018-06-14 | $44.20 | $44.55 | $43.90 | $44.29 | $44.11 | 104,349 |
| 2018-06-13 | $44.58 | $44.77 | $43.97 | $44.07 | $43.89 | 148,731 |
| 2018-06-12 | $44.91 | $45.21 | $44.21 | $44.53 | $44.35 | 156,257 |
| 2018-06-11 | $45.36 | $45.56 | $44.79 | $44.86 | $44.68 | 146,436 |
| 2018-06-08 | $45.09 | $45.44 | $44.75 | $45.23 | $45.05 | 113,554 |
| 2018-06-07 | $45.23 | $45.57 | $44.63 | $45.00 | $44.82 | 183,367 |
| 2018-06-06 | $45.21 | $45.30 | $44.70 | $45.14 | $44.96 | 150,818 |
| 2018-06-05 | $44.21 | $45.11 | $44.12 | $45.08 | $44.90 | 210,692 |
| 2018-06-04 | $44.31 | $44.45 | $43.60 | $44.02 | $43.84 | 145,335 |
| 2018-06-01 | $44.02 | $44.57 | $43.92 | $44.01 | $43.83 | 153,414 |
| 2018-05-31 | $44.62 | $44.70 | $43.53 | $43.57 | $43.39 | 203,744 |
| 2018-05-30 | $44.50 | $45.37 | $44.17 | $45.10 | $44.92 | 156,407 |
| 2018-05-29 | $44.09 | $44.66 | $43.68 | $44.16 | $43.98 | 188,675 |
| 2018-05-25 | $45.27 | $45.27 | $44.07 | $44.43 | $44.25 | 204,924 |
| 2018-05-24 | $44.58 | $45.43 | $44.58 | $45.35 | $45.17 | 312,774 |
| 2018-05-23 | $44.78 | $44.81 | $44.02 | $44.64 | $44.46 | 397,316 |
| 2018-05-22 | $46.12 | $46.16 | $45.12 | $45.14 | $44.96 | 171,486 |
| 2018-05-21 | $45.30 | $46.33 | $45.30 | $46.13 | $45.94 | 183,472 |
| 2018-05-18 | $44.66 | $45.29 | $44.50 | $45.04 | $44.86 | 201,255 |
| 2018-05-17 | $44.08 | $44.76 | $44.01 | $44.45 | $44.27 | 203,153 |
| 2018-05-16 | $44.21 | $44.67 | $43.25 | $44.17 | $43.99 | 322,699 |
| 2018-05-15 | $43.82 | $44.29 | $43.39 | $44.23 | $44.05 | 199,052 |
| 2018-05-14 | $44.11 | $44.92 | $43.87 | $44.28 | $44.10 | 347,009 |
| 2018-05-11 | $43.78 | $44.27 | $43.40 | $44.08 | $43.90 | 263,409 |
| 2018-05-10 | $43.31 | $43.74 | $43.07 | $43.60 | $43.42 | 174,660 |
| 2018-05-09 | $43.22 | $43.42 | $42.51 | $43.16 | $42.98 | 103,820 |
| 2018-05-08 | $42.89 | $43.13 | $42.26 | $43.04 | $42.86 | 156,422 |
| 2018-05-07 | $42.13 | $43.14 | $41.70 | $42.94 | $42.77 | 430,659 |
| 2018-05-04 | $40.92 | $41.99 | $40.48 | $41.68 | $41.51 | 266,561 |
| 2018-05-03 | $41.69 | $42.33 | $40.85 | $41.14 | $40.97 | 478,883 |
| 2018-05-02 | $43.07 | $45.21 | $41.07 | $42.34 | $42.17 | 778,941 |
| 2018-05-01 | $44.80 | $45.39 | $43.61 | $45.33 | $45.15 | 343,397 |
| 2018-04-30 | $46.61 | $46.61 | $44.95 | $45.00 | $44.82 | 267,813 |
| 2018-04-27 | $46.74 | $46.92 | $45.86 | $46.45 | $46.26 | 117,453 |
| 2018-04-26 | $47.37 | $47.41 | $46.29 | $46.73 | $46.54 | 134,361 |
| 2018-04-25 | $47.69 | $48.29 | $46.96 | $47.16 | $46.97 | 151,728 |
| 2018-04-24 | $50.18 | $50.31 | $47.22 | $47.72 | $47.53 | 139,039 |
| 2018-04-23 | $50.10 | $50.57 | $49.68 | $49.94 | $49.74 | 151,645 |
| 2018-04-20 | $50.26 | $50.80 | $49.63 | $49.97 | $49.77 | 119,122 |
| 2018-04-19 | $50.41 | $50.83 | $49.84 | $50.42 | $50.21 | 160,320 |
| 2018-04-18 | $50.65 | $51.26 | $50.43 | $50.68 | $50.47 | 206,009 |
| 2018-04-17 | $50.24 | $50.83 | $50.10 | $50.47 | $50.26 | 136,265 |
| 2018-04-16 | $49.77 | $50.05 | $48.87 | $49.98 | $49.78 | 169,639 |
| 2018-04-13 | $50.14 | $50.14 | $49.02 | $49.25 | $49.05 | 113,405 |
| 2018-04-12 | $50.01 | $50.36 | $49.48 | $49.71 | $49.51 | 143,441 |
| 2018-04-11 | $48.93 | $49.79 | $48.48 | $49.55 | $49.35 | 200,178 |
| 2018-04-10 | $48.36 | $49.39 | $48.10 | $49.14 | $48.94 | 234,260 |
| 2018-04-09 | $48.07 | $48.07 | $47.32 | $47.37 | $47.18 | 321,199 |
| 2018-04-06 | $49.25 | $50.12 | $46.66 | $47.60 | $47.41 | 588,406 |
| 2018-04-05 | $49.03 | $49.93 | $48.88 | $49.43 | $49.23 | 273,320 |
| 2018-04-04 | $47.20 | $49.12 | $47.09 | $48.89 | $48.69 | 200,026 |
| 2018-04-03 | $47.95 | $48.76 | $47.79 | $48.35 | $48.15 | 339,892 |
| 2018-04-02 | $49.08 | $49.08 | $47.26 | $47.63 | $47.44 | 222,418 |
| 2018-03-29 | $49.09 | $49.62 | $48.38 | $49.19 | $48.99 | 396,134 |
| 2018-03-28 | $49.46 | $49.46 | $48.42 | $48.71 | $48.51 | 209,545 |
| 2018-03-27 | $51.09 | $51.09 | $49.16 | $49.40 | $49.20 | 141,554 |
| 2018-03-26 | $51.00 | $51.00 | $50.03 | $50.84 | $50.63 | 229,470 |
| 2018-03-23 | $51.82 | $52.28 | $49.83 | $49.97 | $49.77 | 250,946 |
| 2018-03-22 | $53.81 | $53.83 | $51.81 | $51.84 | $51.63 | 281,285 |
| 2018-03-21 | $54.20 | $54.92 | $53.35 | $54.35 | $54.13 | 123,638 |
| 2018-03-20 | $53.47 | $54.49 | $52.85 | $54.17 | $53.95 | 208,503 |
| 2018-03-19 | $53.00 | $53.36 | $52.24 | $53.23 | $53.01 | 203,775 |
| 2018-03-16 | $52.63 | $53.23 | $52.10 | $53.10 | $52.88 | 512,399 |
| 2018-03-15 | $53.55 | $53.98 | $52.42 | $52.60 | $52.39 | 232,251 |
| 2018-03-14 | $54.70 | $54.72 | $53.44 | $53.52 | $53.30 | 364,880 |
| 2018-03-13 | $54.30 | $54.80 | $53.96 | $54.45 | $54.23 | 521,982 |
| 2018-03-12 | $53.18 | $54.04 | $52.58 | $53.94 | $53.72 | 583,601 |
| 2018-03-09 | $51.17 | $53.22 | $50.79 | $53.17 | $52.95 | 365,607 |
| 2018-03-08 | $50.22 | $50.88 | $49.82 | $50.79 | $50.58 | 333,666 |
| 2018-03-07 | $48.61 | $50.09 | $48.45 | $50.03 | $49.83 | 351,248 |
| 2018-03-06 | $48.02 | $49.11 | $47.62 | $49.08 | $48.88 | 163,654 |
| 2018-03-05 | $47.41 | $48.08 | $46.88 | $47.79 | $47.60 | 140,412 |
| 2018-03-02 | $46.58 | $47.77 | $46.50 | $47.63 | $47.44 | 280,402 |
| 2018-03-01 | $48.68 | $48.68 | $46.71 | $46.80 | $46.61 | 392,635 |
| 2018-02-28 | $49.26 | $49.61 | $48.71 | $48.76 | $48.56 | 623,896 |
| 2018-02-27 | $49.53 | $49.94 | $49.16 | $49.21 | $49.01 | 254,067 |
| 2018-02-26 | $49.10 | $49.68 | $48.54 | $49.58 | $49.38 | 184,471 |
| 2018-02-23 | $48.66 | $49.22 | $48.45 | $48.99 | $48.79 | 179,910 |
| 2018-02-22 | $47.75 | $49.58 | $46.95 | $48.40 | $48.20 | 367,475 |
| 2018-02-21 | $47.15 | $48.27 | $47.02 | $47.41 | $47.22 | 222,434 |
| 2018-02-20 | $46.50 | $47.44 | $46.26 | $47.02 | $46.83 | 210,509 |
| 2018-02-16 | $46.49 | $47.32 | $45.54 | $46.84 | $46.65 | 210,311 |
| 2018-02-15 | $46.46 | $46.96 | $45.24 | $46.63 | $46.44 | 416,499 |
| 2018-02-14 | $46.41 | $47.04 | $45.99 | $46.70 | $46.51 | 436,060 |
| 2018-02-13 | $46.00 | $47.14 | $45.93 | $47.00 | $46.81 | 281,148 |
| 2018-02-12 | $45.61 | $46.90 | $45.21 | $46.41 | $46.22 | 313,086 |
| 2018-02-09 | $47.50 | $47.98 | $44.18 | $45.40 | $45.22 | 435,367 |
| 2018-02-08 | $48.80 | $48.80 | $46.93 | $46.93 | $46.74 | 483,472 |
| 2018-02-07 | $46.10 | $49.50 | $45.06 | $48.69 | $48.49 | 719,110 |
| 2018-02-06 | $43.14 | $46.50 | $43.14 | $46.20 | $46.01 | 499,079 |
| 2018-02-05 | $45.04 | $45.55 | $43.60 | $43.63 | $43.45 | 320,016 |
| 2018-02-02 | $46.57 | $46.68 | $45.46 | $45.58 | $45.39 | 247,372 |
| 2018-02-01 | $46.16 | $47.00 | $46.10 | $47.00 | $46.81 | 238,984 |
| 2018-01-31 | $47.25 | $47.95 | $46.23 | $46.37 | $46.18 | 166,681 |
| 2018-01-30 | $46.45 | $47.06 | $45.53 | $46.93 | $46.74 | 351,470 |
| 2018-01-29 | $47.19 | $47.59 | $46.57 | $46.77 | $46.58 | 374,976 |
| 2018-01-26 | $47.60 | $47.65 | $46.99 | $47.38 | $47.19 | 536,924 |
| 2018-01-25 | $47.45 | $47.87 | $46.86 | $47.40 | $47.21 | 439,355 |
| 2018-01-24 | $48.05 | $48.61 | $47.06 | $47.50 | $47.31 | 651,941 |
| 2018-01-23 | $47.89 | $48.07 | $46.91 | $47.83 | $47.64 | 367,254 |
| 2018-01-22 | $48.26 | $48.79 | $48.08 | $48.79 | $48.59 | 222,118 |
| 2018-01-19 | $47.42 | $48.60 | $47.42 | $48.14 | $47.94 | 247,370 |
| 2018-01-18 | $47.84 | $47.98 | $47.32 | $47.60 | $47.41 | 217,812 |
| 2018-01-17 | $47.96 | $48.04 | $47.36 | $47.90 | $47.71 | 319,137 |
| 2018-01-16 | $48.87 | $48.97 | $47.33 | $47.69 | $47.50 | 271,025 |
| 2018-01-12 | $48.34 | $48.75 | $47.96 | $48.37 | $48.17 | 198,059 |
| 2018-01-11 | $47.08 | $47.99 | $47.08 | $47.83 | $47.64 | 113,426 |
| 2018-01-10 | $47.11 | $47.38 | $46.95 | $47.07 | $46.88 | 129,467 |
| 2018-01-09 | $47.60 | $47.86 | $47.24 | $47.27 | $47.08 | 122,003 |
| 2018-01-08 | $47.24 | $47.49 | $46.89 | $47.35 | $47.16 | 146,170 |
| 2018-01-05 | $47.40 | $47.63 | $47.04 | $47.34 | $47.15 | 169,774 |
| 2018-01-04 | $47.48 | $48.01 | $47.10 | $47.35 | $47.16 | 212,317 |
| 2018-01-03 | $47.21 | $47.49 | $46.95 | $47.18 | $46.99 | 146,717 |
| 2018-01-02 | $47.77 | $47.96 | $46.91 | $47.16 | $46.97 | 257,130 |
| 2017-12-29 | $47.50 | $48.02 | $47.45 | $47.55 | $47.36 | 171,254 |
| 2017-12-28 | $47.25 | $47.83 | $47.12 | $47.38 | $47.19 | 144,202 |
| 2017-12-27 | $47.33 | $47.67 | $46.68 | $47.13 | $46.94 | 148,945 |
| 2017-12-26 | $47.01 | $47.47 | $46.91 | $47.41 | $47.22 | 94,174 |
| 2017-12-22 | $47.42 | $47.42 | $46.95 | $47.10 | $46.91 | 143,233 |
| 2017-12-21 | $46.95 | $47.73 | $46.54 | $47.48 | $47.29 | 167,215 |
| 2017-12-20 | $46.80 | $47.03 | $46.11 | $46.52 | $46.33 | 301,821 |
| 2017-12-19 | $47.15 | $47.52 | $46.69 | $46.77 | $46.58 | 254,695 |
| 2017-12-18 | $47.36 | $48.21 | $46.91 | $47.11 | $46.92 | 376,637 |
| 2017-12-15 | $46.24 | $47.21 | $45.93 | $46.79 | $46.60 | 546,462 |
| 2017-12-14 | $46.08 | $46.78 | $45.75 | $46.03 | $45.84 | 239,291 |
| 2017-12-13 | $45.82 | $46.74 | $45.29 | $45.97 | $45.78 | 206,799 |
| 2017-12-12 | $46.06 | $46.25 | $45.59 | $45.91 | $45.72 | 414,627 |
| 2017-12-11 | $45.89 | $46.18 | $45.44 | $45.99 | $45.80 | 440,477 |
| 2017-12-08 | $45.74 | $46.24 | $45.66 | $45.90 | $45.71 | 223,962 |
| 2017-12-07 | $44.96 | $45.80 | $44.50 | $45.41 | $45.23 | 258,673 |
| 2017-12-06 | $44.26 | $45.10 | $44.22 | $44.96 | $44.78 | 191,200 |
| 2017-12-05 | $45.35 | $45.48 | $44.12 | $44.54 | $44.36 | 324,209 |
| 2017-12-04 | $45.83 | $46.12 | $45.16 | $45.26 | $45.08 | 189,221 |
| 2017-12-01 | $44.67 | $45.20 | $43.77 | $45.15 | $44.97 | 352,521 |
| 2017-11-30 | $44.09 | $45.34 | $44.09 | $44.77 | $44.59 | 458,810 |
| 2017-11-29 | $43.35 | $44.09 | $43.02 | $43.76 | $43.58 | 128,524 |
| 2017-11-28 | $42.57 | $43.45 | $42.23 | $43.29 | $43.11 | 131,783 |
| 2017-11-27 | $42.03 | $42.76 | $41.92 | $42.47 | $42.30 | 253,275 |
| 2017-11-24 | $42.74 | $42.74 | $41.52 | $41.99 | $41.82 | 54,474 |
| 2017-11-22 | $41.95 | $42.59 | $41.93 | $42.47 | $42.30 | 148,501 |
| 2017-11-21 | $41.73 | $42.10 | $41.53 | $41.96 | $41.79 | 220,215 |
| 2017-11-20 | $41.60 | $41.93 | $40.26 | $41.93 | $41.76 | 283,916 |
| 2017-11-17 | $41.44 | $42.30 | $41.00 | $42.03 | $41.86 | 113,656 |
| 2017-11-16 | $41.08 | $41.89 | $41.08 | $41.76 | $41.59 | 135,271 |
| 2017-11-15 | $40.93 | $41.10 | $40.48 | $40.98 | $40.81 | 160,106 |
| 2017-11-14 | $40.90 | $41.33 | $40.75 | $41.30 | $41.13 | 101,460 |
| 2017-11-13 | $41.04 | $41.30 | $40.50 | $41.17 | $41.00 | 106,556 |
| 2017-11-10 | $41.40 | $41.60 | $41.10 | $41.44 | $41.27 | 92,987 |
| 2017-11-09 | $42.36 | $42.36 | $41.08 | $41.46 | $41.29 | 107,098 |
| 2017-11-08 | $41.86 | $42.86 | $41.75 | $42.71 | $42.54 | 206,737 |
| 2017-11-07 | $42.18 | $42.22 | $41.55 | $42.15 | $41.98 | 197,427 |
| 2017-11-06 | $41.50 | $41.90 | $41.37 | $41.78 | $41.61 | 224,366 |
| 2017-11-03 | $41.14 | $42.10 | $40.45 | $41.52 | $41.35 | 206,369 |
| 2017-11-02 | $39.80 | $41.86 | $39.77 | $41.01 | $40.84 | 388,636 |
| 2017-11-01 | $40.10 | $41.71 | $38.95 | $39.27 | $39.11 | 355,528 |
| 2017-10-31 | $41.11 | $41.47 | $40.55 | $41.23 | $41.06 | 194,659 |
| 2017-10-30 | $41.09 | $41.29 | $40.19 | $40.68 | $40.51 | 111,688 |
| 2017-10-27 | $42.29 | $42.29 | $40.99 | $41.39 | $41.22 | 272,894 |
| 2017-10-26 | $42.40 | $42.63 | $41.88 | $42.25 | $42.08 | 212,549 |
| 2017-10-25 | $42.19 | $42.73 | $41.30 | $42.06 | $41.89 | 93,721 |
| 2017-10-24 | $42.20 | $42.76 | $42.08 | $42.35 | $42.18 | 84,003 |
| 2017-10-23 | $42.57 | $43.27 | $41.84 | $41.92 | $41.75 | 88,712 |
| 2017-10-20 | $42.74 | $43.22 | $42.39 | $42.58 | $42.41 | 121,815 |
| 2017-10-19 | $42.11 | $42.30 | $41.78 | $42.23 | $42.06 | 100,399 |
| 2017-10-18 | $41.99 | $42.73 | $41.84 | $42.50 | $42.33 | 94,490 |
| 2017-10-17 | $42.26 | $42.26 | $41.54 | $41.76 | $41.59 | 100,681 |
| 2017-10-16 | $41.85 | $42.54 | $41.56 | $42.17 | $42.00 | 175,969 |
| 2017-10-13 | $40.91 | $41.97 | $40.83 | $41.45 | $41.28 | 195,140 |
| 2017-10-12 | $40.01 | $40.73 | $40.01 | $40.60 | $40.43 | 207,187 |
| 2017-10-11 | $39.95 | $40.43 | $39.95 | $40.16 | $40.00 | 206,576 |
| 2017-10-10 | $40.00 | $40.18 | $39.59 | $39.98 | $39.82 | 275,644 |
| 2017-10-09 | $39.76 | $39.98 | $39.18 | $39.70 | $39.54 | 218,496 |
| 2017-10-06 | $39.31 | $39.87 | $39.16 | $39.76 | $39.60 | 131,178 |
| 2017-10-05 | $40.05 | $40.37 | $39.49 | $39.51 | $39.35 | 252,959 |
| 2017-10-04 | $40.36 | $40.77 | $39.94 | $39.95 | $39.79 | 142,085 |
| 2017-10-03 | $39.99 | $40.42 | $39.73 | $40.33 | $40.17 | 168,904 |
| 2017-10-02 | $38.80 | $40.07 | $38.80 | $40.05 | $39.89 | 160,580 |
| 2017-09-29 | $38.72 | $38.86 | $38.38 | $38.56 | $38.40 | 134,798 |
| 2017-09-28 | $39.21 | $39.25 | $38.50 | $38.83 | $38.67 | 119,322 |
| 2017-09-27 | $38.12 | $39.25 | $37.88 | $39.12 | $38.96 | 202,713 |
| 2017-09-26 | $38.09 | $38.32 | $37.88 | $37.88 | $37.73 | 161,611 |
| 2017-09-25 | $38.01 | $38.29 | $37.66 | $38.04 | $37.89 | 271,216 |
| 2017-09-22 | $37.64 | $38.31 | $37.59 | $38.09 | $37.93 | 87,856 |
| 2017-09-21 | $37.97 | $38.10 | $37.57 | $37.63 | $37.48 | 83,410 |
| 2017-09-20 | $37.96 | $38.26 | $37.73 | $37.94 | $37.79 | 134,890 |
| 2017-09-19 | $37.31 | $37.98 | $36.99 | $37.98 | $37.83 | 122,783 |
| 2017-09-18 | $36.38 | $37.43 | $36.38 | $37.29 | $37.14 | 178,935 |
| 2017-09-15 | $35.89 | $36.55 | $35.75 | $36.32 | $36.17 | 302,694 |
| 2017-09-14 | $36.26 | $36.28 | $35.62 | $35.79 | $35.64 | 208,770 |
| 2017-09-13 | $35.84 | $36.37 | $35.57 | $36.30 | $36.15 | 111,310 |
| 2017-09-12 | $34.56 | $35.93 | $34.43 | $35.78 | $35.63 | 120,374 |
| 2017-09-11 | $33.87 | $34.49 | $33.83 | $34.42 | $34.28 | 142,721 |
| 2017-09-08 | $33.49 | $33.89 | $33.13 | $33.60 | $33.46 | 85,378 |
| 2017-09-07 | $33.84 | $33.84 | $32.82 | $33.60 | $33.46 | 89,590 |
| 2017-09-06 | $34.26 | $34.26 | $33.38 | $33.59 | $33.45 | 115,986 |
| 2017-09-05 | $34.38 | $34.62 | $33.81 | $34.04 | $33.90 | 249,364 |
| 2017-09-01 | $33.51 | $34.41 | $33.46 | $34.41 | $34.27 | 174,791 |
| 2017-08-31 | $32.97 | $33.52 | $32.92 | $33.47 | $33.33 | 113,419 |
| 2017-08-30 | $32.44 | $32.93 | $32.36 | $32.80 | $32.67 | 73,155 |
| 2017-08-29 | $32.06 | $32.68 | $32.00 | $32.48 | $32.35 | 111,924 |
| 2017-08-28 | $32.43 | $32.45 | $31.96 | $32.45 | $32.32 | 179,531 |
| 2017-08-25 | $31.98 | $32.43 | $31.98 | $32.27 | $32.14 | 108,589 |
| 2017-08-24 | $31.87 | $31.99 | $31.57 | $31.81 | $31.68 | 75,504 |
| 2017-08-23 | $31.78 | $32.16 | $31.65 | $31.74 | $31.61 | 109,301 |
| 2017-08-22 | $31.68 | $32.12 | $31.64 | $32.01 | $31.88 | 94,546 |
| 2017-08-21 | $31.50 | $31.76 | $31.28 | $31.46 | $31.33 | 142,817 |
| 2017-08-18 | $31.60 | $31.98 | $31.10 | $31.57 | $31.44 | 149,469 |
| 2017-08-17 | $32.85 | $33.13 | $31.95 | $31.95 | $31.82 | 158,112 |
| 2017-08-16 | $33.09 | $33.38 | $32.91 | $33.03 | $32.90 | 151,210 |
| 2017-08-15 | $33.69 | $33.69 | $33.06 | $33.08 | $32.95 | 72,124 |
| 2017-08-14 | $33.41 | $34.04 | $33.41 | $33.70 | $33.56 | 127,533 |
| 2017-08-11 | $32.67 | $33.45 | $32.67 | $33.17 | $33.03 | 140,924 |
| 2017-08-10 | $34.16 | $34.22 | $33.29 | $33.31 | $33.17 | 147,775 |
| 2017-08-09 | $34.57 | $34.75 | $34.11 | $34.45 | $34.31 | 153,179 |
| 2017-08-08 | $35.70 | $35.70 | $34.57 | $34.68 | $34.54 | 179,613 |
| 2017-08-07 | $34.42 | $34.61 | $33.94 | $34.32 | $34.18 | 148,443 |
| 2017-08-04 | $34.11 | $34.81 | $34.11 | $34.44 | $34.30 | 118,739 |
| 2017-08-03 | $33.16 | $34.27 | $33.03 | $34.11 | $33.97 | 159,914 |
| 2017-08-02 | $34.31 | $35.87 | $33.10 | $33.13 | $33.00 | 251,957 |
| 2017-08-01 | $35.55 | $36.12 | $35.22 | $35.60 | $35.46 | 217,375 |
| 2017-07-31 | $36.12 | $36.12 | $35.26 | $35.46 | $35.32 | 169,748 |
| 2017-07-28 | $35.57 | $36.15 | $35.27 | $36.03 | $35.88 | 111,855 |
| 2017-07-27 | $35.18 | $36.15 | $34.85 | $35.92 | $35.77 | 166,043 |
| 2017-07-26 | $36.15 | $36.15 | $34.92 | $35.06 | $34.92 | 218,171 |
| 2017-07-25 | $36.41 | $36.41 | $35.54 | $36.22 | $36.07 | 295,656 |
| 2017-07-24 | $35.90 | $36.59 | $35.29 | $36.23 | $36.08 | 254,548 |
| 2017-07-21 | $37.84 | $37.84 | $36.07 | $36.30 | $36.15 | 227,859 |
| 2017-07-20 | $37.40 | $37.71 | $36.83 | $37.43 | $37.28 | 184,045 |
| 2017-07-19 | $36.78 | $37.57 | $36.65 | $37.41 | $37.26 | 172,323 |
| 2017-07-18 | $37.57 | $37.60 | $36.69 | $36.75 | $36.60 | 144,219 |
| 2017-07-17 | $37.61 | $37.78 | $37.10 | $37.65 | $37.50 | 162,121 |
| 2017-07-14 | $37.51 | $37.68 | $37.23 | $37.38 | $37.23 | 103,585 |
| 2017-07-13 | $37.73 | $37.76 | $36.92 | $37.53 | $37.38 | 165,730 |
| 2017-07-12 | $37.82 | $38.34 | $37.59 | $37.64 | $37.49 | 163,979 |
| 2017-07-11 | $37.72 | $38.05 | $36.90 | $37.36 | $37.21 | 185,134 |
| 2017-07-10 | $36.48 | $38.13 | $36.48 | $37.85 | $37.70 | 145,169 |
| 2017-07-07 | $36.84 | $36.84 | $36.05 | $36.48 | $36.33 | 170,558 |
| 2017-07-06 | $36.59 | $37.38 | $36.55 | $36.74 | $36.59 | 135,049 |
| 2017-07-05 | $37.45 | $37.45 | $36.51 | $37.03 | $36.88 | 74,935 |
| 2017-07-03 | $37.19 | $37.75 | $36.93 | $37.55 | $37.40 | 92,490 |
| 2017-06-30 | $37.02 | $37.32 | $36.70 | $36.88 | $36.73 | 130,568 |
| 2017-06-29 | $37.27 | $37.40 | $36.46 | $36.78 | $36.63 | 89,891 |
| 2017-06-28 | $36.18 | $37.20 | $36.18 | $37.03 | $36.88 | 155,666 |
| 2017-06-27 | $36.37 | $36.80 | $35.84 | $35.89 | $35.74 | 198,588 |
| 2017-06-26 | $36.51 | $37.05 | $35.87 | $36.40 | $36.25 | 218,772 |
| 2017-06-23 | $35.95 | $36.25 | $35.43 | $36.21 | $36.06 | 854,434 |
| 2017-06-22 | $35.83 | $36.21 | $35.56 | $35.95 | $35.80 | 200,657 |
| 2017-06-21 | $37.39 | $37.39 | $35.66 | $35.74 | $35.59 | 232,642 |
| 2017-06-20 | $38.30 | $38.84 | $37.26 | $37.34 | $37.19 | 132,701 |
| 2017-06-19 | $39.04 | $39.22 | $38.32 | $38.60 | $38.44 | 147,471 |
| 2017-06-16 | $38.50 | $39.16 | $38.28 | $38.68 | $38.52 | 281,837 |
| 2017-06-15 | $37.77 | $38.98 | $37.77 | $38.84 | $38.68 | 131,429 |
| 2017-06-14 | $39.72 | $39.72 | $38.32 | $38.44 | $38.28 | 157,547 |
| 2017-06-13 | $39.88 | $39.90 | $39.30 | $39.60 | $39.44 | 177,382 |
| 2017-06-12 | $39.95 | $40.66 | $39.63 | $39.87 | $39.71 | 214,170 |
| 2017-06-09 | $38.59 | $40.07 | $38.52 | $39.94 | $39.78 | 354,155 |
| 2017-06-08 | $37.38 | $38.83 | $37.21 | $38.47 | $38.31 | 147,253 |
| 2017-06-07 | $38.14 | $38.40 | $36.95 | $37.35 | $37.20 | 159,398 |
| 2017-06-06 | $37.79 | $38.47 | $37.59 | $38.06 | $37.91 | 186,192 |
| 2017-06-05 | $38.50 | $38.63 | $38.11 | $38.19 | $38.03 | 133,323 |
| 2017-06-02 | $37.54 | $39.28 | $37.54 | $38.65 | $38.49 | 226,796 |
| 2017-06-01 | $37.50 | $37.67 | $37.04 | $37.50 | $37.35 | 348,619 |
| 2017-05-31 | $37.32 | $37.80 | $36.60 | $37.33 | $37.18 | 178,739 |
| 2017-05-30 | $37.58 | $38.03 | $37.04 | $37.40 | $37.25 | 106,796 |
| 2017-05-26 | $38.08 | $38.19 | $37.60 | $37.80 | $37.65 | 118,501 |
| 2017-05-25 | $38.57 | $38.68 | $37.74 | $38.20 | $38.04 | 109,683 |
| 2017-05-24 | $38.88 | $39.11 | $37.78 | $38.34 | $38.18 | 162,526 |
| 2017-05-23 | $38.70 | $38.91 | $38.26 | $38.80 | $38.64 | 124,798 |
| 2017-05-22 | $38.43 | $38.67 | $38.08 | $38.55 | $38.39 | 94,693 |
| 2017-05-19 | $37.86 | $38.56 | $37.76 | $38.22 | $38.06 | 118,375 |
| 2017-05-18 | $37.70 | $38.23 | $37.07 | $37.62 | $37.47 | 165,125 |
| 2017-05-17 | $37.93 | $38.44 | $37.61 | $37.75 | $37.60 | 221,582 |
| 2017-05-16 | $38.50 | $38.83 | $38.38 | $38.68 | $38.52 | 132,444 |
| 2017-05-15 | $38.45 | $39.16 | $38.39 | $38.55 | $38.39 | 108,824 |
| 2017-05-12 | $38.16 | $38.37 | $37.86 | $38.13 | $37.97 | 187,779 |
| 2017-05-11 | $37.93 | $38.44 | $37.41 | $38.29 | $38.13 | 212,596 |
| 2017-05-10 | $38.20 | $38.46 | $37.97 | $38.13 | $37.97 | 218,988 |
| 2017-05-09 | $38.18 | $38.75 | $37.93 | $38.22 | $38.06 | 148,674 |
| 2017-05-08 | $37.29 | $38.54 | $37.12 | $38.09 | $37.93 | 302,043 |
| 2017-05-05 | $36.13 | $37.47 | $36.13 | $37.29 | $37.14 | 220,928 |
| 2017-05-04 | $36.83 | $36.88 | $35.81 | $35.90 | $35.75 | 342,728 |
| 2017-05-03 | $35.46 | $37.21 | $35.46 | $36.58 | $36.43 | 288,455 |
| 2017-05-02 | $36.55 | $36.86 | $35.62 | $36.01 | $35.86 | 193,582 |
| 2017-05-01 | $36.23 | $36.70 | $35.90 | $36.52 | $36.37 | 150,939 |
| 2017-04-28 | $36.39 | $36.62 | $36.09 | $36.14 | $35.99 | 156,269 |
| 2017-04-27 | $36.78 | $36.78 | $36.22 | $36.37 | $36.22 | 124,280 |
| 2017-04-26 | $36.59 | $37.25 | $36.38 | $36.64 | $36.49 | 175,323 |
| 2017-04-25 | $36.65 | $37.16 | $36.36 | $36.60 | $36.45 | 304,193 |
| 2017-04-24 | $36.27 | $36.88 | $36.11 | $36.50 | $36.35 | 217,355 |
| 2017-04-21 | $35.82 | $36.02 | $35.00 | $35.46 | $35.32 | 290,581 |
| 2017-04-20 | $35.08 | $36.06 | $35.08 | $35.94 | $35.79 | 136,378 |
| 2017-04-19 | $34.74 | $35.30 | $34.64 | $34.84 | $34.70 | 134,361 |
| 2017-04-18 | $34.07 | $34.70 | $34.07 | $34.53 | $34.39 | 142,672 |
| 2017-04-17 | $33.75 | $34.40 | $33.64 | $34.36 | $34.22 | 89,587 |
| 2017-04-13 | $34.58 | $34.72 | $33.53 | $33.62 | $33.48 | 139,242 |
| 2017-04-12 | $36.05 | $36.39 | $34.55 | $34.71 | $34.57 | 112,015 |
| 2017-04-11 | $35.31 | $36.17 | $35.00 | $36.14 | $35.99 | 198,886 |
| 2017-04-10 | $34.95 | $35.66 | $34.89 | $35.38 | $35.24 | 117,463 |
| 2017-04-07 | $34.64 | $34.98 | $34.36 | $34.79 | $34.65 | 129,810 |
| 2017-04-06 | $33.89 | $34.93 | $33.67 | $34.72 | $34.58 | 116,156 |
| 2017-04-05 | $34.19 | $35.01 | $33.59 | $33.85 | $33.71 | 205,049 |
| 2017-04-04 | $33.63 | $34.14 | $33.58 | $33.93 | $33.79 | 104,759 |
| 2017-04-03 | $34.77 | $34.83 | $33.15 | $33.67 | $33.53 | 174,945 |
| 2017-03-31 | $33.80 | $34.88 | $33.65 | $34.71 | $34.57 | 304,289 |
| 2017-03-30 | $33.52 | $34.73 | $33.52 | $33.94 | $33.80 | 180,311 |
| 2017-03-29 | $33.39 | $33.92 | $33.19 | $33.53 | $33.39 | 115,927 |
| 2017-03-28 | $32.73 | $33.63 | $32.58 | $33.47 | $33.33 | 114,931 |
| 2017-03-27 | $31.93 | $32.85 | $31.63 | $32.74 | $32.61 | 103,442 |
| 2017-03-24 | $33.57 | $33.73 | $31.99 | $32.51 | $32.38 | 233,969 |
| 2017-03-23 | $32.61 | $33.68 | $32.26 | $33.25 | $33.11 | 222,178 |
| 2017-03-22 | $31.98 | $32.88 | $31.65 | $32.57 | $32.44 | 264,028 |
| 2017-03-21 | $32.97 | $33.30 | $31.57 | $32.04 | $31.91 | 295,421 |
| 2017-03-20 | $33.20 | $33.24 | $32.71 | $32.89 | $32.76 | 110,762 |
| 2017-03-17 | $32.98 | $33.25 | $32.75 | $33.21 | $33.07 | 537,245 |
| 2017-03-16 | $33.01 | $33.69 | $32.55 | $32.61 | $32.48 | 123,256 |
| 2017-03-15 | $32.20 | $33.10 | $32.13 | $32.86 | $32.73 | 233,136 |
| 2017-03-14 | $32.36 | $32.57 | $32.01 | $32.08 | $31.95 | 100,882 |
| 2017-03-13 | $32.00 | $33.01 | $32.00 | $32.95 | $32.82 | 180,371 |
| 2017-03-10 | $31.51 | $32.19 | $31.35 | $31.98 | $31.85 | 213,450 |
| 2017-03-09 | $32.10 | $32.64 | $31.06 | $31.18 | $31.05 | 239,453 |
| 2017-03-08 | $33.15 | $33.58 | $32.36 | $32.43 | $32.30 | 217,803 |
| 2017-03-07 | $33.61 | $33.82 | $33.11 | $33.15 | $33.02 | 167,013 |
| 2017-03-06 | $33.81 | $34.31 | $33.44 | $33.58 | $33.44 | 175,824 |
| 2017-03-03 | $34.31 | $34.45 | $33.88 | $34.22 | $34.08 | 120,328 |
| 2017-03-02 | $35.86 | $35.86 | $34.22 | $34.29 | $34.15 | 156,878 |
| 2017-03-01 | $34.67 | $36.28 | $34.67 | $36.15 | $36.00 | 290,517 |
| 2017-02-28 | $34.64 | $34.82 | $33.77 | $34.00 | $33.86 | 234,496 |
| 2017-02-27 | $33.98 | $34.82 | $33.64 | $34.80 | $34.66 | 190,738 |
| 2017-02-24 | $32.89 | $33.90 | $32.89 | $33.89 | $33.75 | 150,605 |
| 2017-02-23 | $33.96 | $33.96 | $32.64 | $33.53 | $33.39 | 403,732 |
| 2017-02-22 | $34.35 | $34.54 | $33.67 | $33.88 | $33.74 | 209,250 |
| 2017-02-21 | $33.77 | $34.71 | $33.77 | $34.65 | $34.51 | 108,001 |
| 2017-02-17 | $34.06 | $34.22 | $33.25 | $33.81 | $33.67 | 212,769 |
| 2017-02-16 | $34.50 | $34.80 | $34.01 | $34.24 | $34.10 | 354,526 |
| 2017-02-15 | $34.93 | $35.19 | $34.41 | $34.52 | $34.38 | 221,001 |
| 2017-02-14 | $35.48 | $35.51 | $34.46 | $35.00 | $34.86 | 297,162 |
| 2017-02-13 | $35.69 | $36.18 | $35.48 | $35.64 | $35.49 | 149,219 |
| 2017-02-10 | $35.51 | $36.10 | $35.34 | $35.65 | $35.50 | 266,265 |
| 2017-02-09 | $34.09 | $35.51 | $34.09 | $35.47 | $35.33 | 348,565 |
| 2017-02-08 | $34.95 | $35.87 | $33.73 | $33.90 | $33.76 | 415,133 |
| 2017-02-07 | $35.80 | $36.33 | $35.50 | $35.78 | $35.63 | 392,234 |
| 2017-02-06 | $36.63 | $36.63 | $35.62 | $35.78 | $35.63 | 132,263 |
| 2017-02-03 | $36.10 | $36.77 | $35.90 | $36.67 | $36.52 | 129,387 |
| 2017-02-02 | $35.80 | $36.01 | $35.20 | $35.83 | $35.68 | 173,438 |
| 2017-02-01 | $35.22 | $35.92 | $35.16 | $35.85 | $35.70 | 213,842 |
| 2017-01-31 | $35.20 | $35.49 | $34.59 | $34.89 | $34.75 | 317,579 |
| 2017-01-30 | $36.30 | $36.30 | $35.33 | $35.43 | $35.29 | 162,339 |
| 2017-01-27 | $36.47 | $36.83 | $36.17 | $36.56 | $36.41 | 124,717 |
| 2017-01-26 | $36.50 | $36.67 | $35.97 | $36.34 | $36.19 | 206,136 |
| 2017-01-25 | $35.50 | $36.50 | $35.50 | $36.49 | $36.34 | 174,401 |
| 2017-01-24 | $34.51 | $35.68 | $34.51 | $35.37 | $35.23 | 220,381 |
| 2017-01-23 | $35.15 | $35.50 | $34.23 | $34.46 | $34.32 | 168,750 |
| 2017-01-20 | $35.21 | $35.43 | $34.99 | $35.33 | $35.19 | 168,817 |
| 2017-01-19 | $34.72 | $35.28 | $34.63 | $35.02 | $34.88 | 274,706 |
| 2017-01-18 | $34.09 | $34.64 | $33.92 | $34.62 | $34.48 | 560,800 |
| 2017-01-17 | $35.00 | $35.26 | $33.92 | $34.02 | $33.88 | 175,712 |
| 2017-01-13 | $35.27 | $35.82 | $34.94 | $35.09 | $34.95 | 237,842 |
| 2017-01-12 | $35.32 | $35.52 | $34.52 | $35.10 | $34.96 | 318,269 |
| 2017-01-11 | $33.84 | $35.54 | $33.57 | $35.52 | $35.38 | 269,576 |
| 2017-01-10 | $33.13 | $34.11 | $33.13 | $33.83 | $33.69 | 262,183 |
| 2017-01-09 | $32.86 | $33.35 | $32.23 | $33.09 | $32.96 | 215,004 |
| 2017-01-06 | $32.36 | $33.82 | $32.14 | $33.19 | $33.05 | 200,898 |
| 2017-01-05 | $33.11 | $33.68 | $31.93 | $32.03 | $31.90 | 478,091 |
| 2017-01-04 | $33.32 | $33.76 | $33.13 | $33.39 | $33.25 | 218,112 |
| 2017-01-03 | $32.52 | $33.33 | $32.05 | $33.30 | $33.16 | 180,203 |
| 2016-12-30 | $32.44 | $32.64 | $31.90 | $32.06 | $31.93 | 171,435 |
| 2016-12-29 | $32.29 | $32.65 | $32.06 | $32.33 | $32.20 | 168,097 |
| 2016-12-28 | $32.66 | $33.03 | $31.93 | $32.19 | $32.06 | 160,383 |
| 2016-12-27 | $32.51 | $32.76 | $32.00 | $32.67 | $32.54 | 129,406 |
| 2016-12-23 | $32.50 | $32.76 | $32.05 | $32.50 | $32.37 | 194,995 |
| 2016-12-22 | $32.29 | $32.56 | $31.76 | $32.55 | $32.42 | 188,532 |
| 2016-12-21 | $32.39 | $32.60 | $31.85 | $32.26 | $32.13 | 231,089 |
| 2016-12-20 | $31.96 | $33.20 | $31.59 | $32.53 | $32.40 | 198,442 |
| 2016-12-19 | $31.15 | $31.93 | $30.89 | $31.65 | $31.52 | 405,570 |
| 2016-12-16 | $31.85 | $31.85 | $30.72 | $30.97 | $30.84 | 552,178 |
| 2016-12-15 | $31.16 | $32.22 | $30.33 | $31.77 | $31.64 | 284,489 |
| 2016-12-14 | $31.85 | $32.57 | $31.19 | $31.24 | $31.11 | 197,573 |
| 2016-12-13 | $32.84 | $33.86 | $31.97 | $32.14 | $32.01 | 182,247 |
| 2016-12-12 | $32.84 | $32.96 | $32.08 | $32.29 | $32.16 | 323,916 |
| 2016-12-09 | $32.66 | $32.93 | $32.56 | $32.91 | $32.78 | 170,284 |
| 2016-12-08 | $32.89 | $33.12 | $32.33 | $32.80 | $32.67 | 254,194 |
| 2016-12-07 | $32.26 | $32.69 | $32.19 | $32.66 | $32.53 | 249,953 |
| 2016-12-06 | $32.17 | $32.51 | $31.70 | $32.37 | $32.24 | 309,027 |
| 2016-12-05 | $31.99 | $32.45 | $31.91 | $32.04 | $31.91 | 301,021 |
| 2016-12-02 | $32.16 | $32.19 | $31.16 | $31.42 | $31.29 | 287,334 |
| 2016-12-01 | $31.60 | $33.00 | $31.23 | $32.23 | $32.10 | 395,064 |
| 2016-11-30 | $30.63 | $31.51 | $30.63 | $31.34 | $31.21 | 254,296 |
| 2016-11-29 | $30.58 | $30.69 | $29.99 | $30.22 | $30.10 | 123,907 |
| 2016-11-28 | $31.11 | $31.22 | $30.56 | $30.63 | $30.51 | 238,041 |
| 2016-11-25 | $31.09 | $31.58 | $30.53 | $31.14 | $31.01 | 115,645 |
| 2016-11-23 | $30.58 | $31.52 | $30.58 | $31.47 | $31.34 | 161,305 |
| 2016-11-22 | $30.88 | $31.26 | $30.44 | $30.86 | $30.73 | 253,389 |
| 2016-11-21 | $30.32 | $31.11 | $30.32 | $30.71 | $30.58 | 224,036 |
| 2016-11-18 | $29.74 | $30.39 | $29.55 | $30.20 | $30.08 | 266,762 |
| 2016-11-17 | $29.85 | $30.27 | $29.41 | $29.62 | $29.50 | 252,321 |
| 2016-11-16 | $29.94 | $29.97 | $29.58 | $29.74 | $29.62 | 338,342 |
| 2016-11-15 | $28.82 | $29.96 | $28.55 | $29.94 | $29.82 | 444,619 |
| 2016-11-14 | $29.99 | $30.65 | $29.97 | $30.34 | $30.22 | 408,756 |
| 2016-11-11 | $28.36 | $29.87 | $28.36 | $29.81 | $29.69 | 592,884 |
| 2016-11-10 | $27.27 | $28.79 | $26.76 | $28.72 | $28.60 | 567,624 |
| 2016-11-09 | $24.97 | $26.82 | $24.88 | $26.76 | $26.65 | 427,101 |
| 2016-11-08 | $24.58 | $25.08 | $24.15 | $24.84 | $24.74 | 312,385 |
| 2016-11-07 | $24.51 | $24.92 | $24.28 | $24.61 | $24.51 | 314,213 |
| 2016-11-04 | $24.07 | $24.79 | $23.80 | $23.92 | $23.82 | 383,045 |
| 2016-11-03 | $22.87 | $24.12 | $22.87 | $24.07 | $23.97 | 981,408 |
| 2016-11-02 | $23.83 | $24.84 | $22.34 | $23.14 | $23.05 | 1,061,551 |
| 2016-11-01 | $25.30 | $25.30 | $24.08 | $24.32 | $24.22 | 650,441 |
| 2016-10-31 | $25.56 | $25.83 | $25.02 | $25.09 | $24.99 | 442,826 |
| 2016-10-28 | $26.61 | $26.86 | $25.52 | $25.59 | $25.49 | 296,731 |
| 2016-10-27 | $26.90 | $27.01 | $26.44 | $26.60 | $26.49 | 351,912 |
| 2016-10-26 | $26.57 | $26.94 | $26.07 | $26.85 | $26.74 | 344,919 |
| 2016-10-25 | $26.51 | $26.66 | $26.40 | $26.53 | $26.42 | 393,427 |
| 2016-10-24 | $27.19 | $27.57 | $26.39 | $26.65 | $26.54 | 333,676 |
| 2016-10-21 | $26.30 | $27.27 | $26.17 | $27.03 | $26.92 | 415,219 |
| 2016-10-20 | $26.19 | $26.89 | $26.14 | $26.79 | $26.68 | 419,240 |
| 2016-10-19 | $25.43 | $26.66 | $25.12 | $26.35 | $26.24 | 618,643 |
| 2016-10-18 | $24.32 | $25.66 | $23.86 | $25.53 | $25.43 | 875,049 |
| 2016-10-17 | $26.90 | $27.02 | $26.25 | $26.28 | $26.17 | 174,776 |
| 2016-10-14 | $27.10 | $27.43 | $26.68 | $26.94 | $26.83 | 207,501 |
| 2016-10-13 | $27.00 | $27.08 | $26.22 | $26.99 | $26.88 | 430,388 |
| 2016-10-12 | $27.72 | $27.77 | $27.00 | $27.36 | $27.25 | 391,266 |
| 2016-10-11 | $27.82 | $28.06 | $27.43 | $27.63 | $27.52 | 352,777 |
| 2016-10-10 | $28.26 | $28.47 | $27.76 | $27.77 | $27.66 | 246,448 |
| 2016-10-07 | $29.42 | $29.50 | $27.97 | $28.17 | $28.06 | 459,498 |
| 2016-10-06 | $30.52 | $30.52 | $28.98 | $29.61 | $29.49 | 375,924 |
| 2016-10-05 | $30.46 | $30.92 | $30.29 | $30.61 | $30.49 | 220,701 |
| 2016-10-04 | $30.63 | $30.92 | $30.01 | $30.24 | $30.12 | 317,301 |
| 2016-10-03 | $30.83 | $31.00 | $30.39 | $30.61 | $30.49 | 311,761 |
| 2016-09-30 | $30.63 | $31.06 | $30.61 | $30.92 | $30.79 | 349,548 |
| 2016-09-29 | $29.71 | $30.75 | $29.46 | $30.51 | $30.39 | 347,054 |
| 2016-09-28 | $29.19 | $29.94 | $29.19 | $29.69 | $29.57 | 323,384 |
| 2016-09-27 | $28.94 | $29.12 | $28.53 | $29.02 | $28.90 | 261,939 |
| 2016-09-26 | $29.81 | $30.00 | $29.10 | $29.13 | $29.01 | 291,911 |
| 2016-09-23 | $29.87 | $30.43 | $29.66 | $29.98 | $29.86 | 474,981 |
| 2016-09-22 | $29.90 | $30.74 | $29.90 | $30.31 | $30.19 | 310,676 |
| 2016-09-21 | $28.48 | $29.66 | $28.48 | $29.54 | $29.42 | 610,391 |
| 2016-09-20 | $28.65 | $28.91 | $28.05 | $28.12 | $28.01 | 341,289 |
| 2016-09-19 | $28.14 | $28.70 | $27.93 | $28.32 | $28.20 | 256,920 |
| 2016-09-16 | $27.80 | $28.13 | $27.50 | $27.84 | $27.73 | 344,634 |
| 2016-09-15 | $27.07 | $28.09 | $26.99 | $28.07 | $27.96 | 307,930 |
| 2016-09-14 | $27.03 | $27.20 | $26.55 | $26.96 | $26.85 | 411,792 |
| 2016-09-13 | $28.63 | $28.78 | $26.98 | $27.14 | $27.03 | 291,067 |
| 2016-09-12 | $28.55 | $29.07 | $28.55 | $28.97 | $28.85 | 225,559 |
| 2016-09-09 | $29.41 | $29.81 | $28.93 | $29.11 | $28.99 | 333,208 |
| 2016-09-08 | $29.92 | $30.08 | $29.72 | $29.78 | $29.66 | 196,799 |
| 2016-09-07 | $29.93 | $30.15 | $29.55 | $29.89 | $29.77 | 252,319 |
| 2016-09-06 | $30.10 | $30.35 | $29.70 | $29.85 | $29.73 | 247,192 |
| 2016-09-02 | $29.97 | $30.30 | $29.76 | $30.04 | $29.92 | 266,393 |
| 2016-09-01 | $29.43 | $29.74 | $29.31 | $29.68 | $29.56 | 230,925 |
| 2016-08-31 | $29.37 | $29.53 | $29.11 | $29.41 | $29.29 | 313,385 |
| 2016-08-30 | $29.67 | $29.95 | $29.37 | $29.46 | $29.34 | 337,174 |
| 2016-08-29 | $29.93 | $30.10 | $29.64 | $29.69 | $29.57 | 180,223 |
| 2016-08-26 | $29.71 | $30.01 | $29.40 | $29.91 | $29.79 | 260,973 |
| 2016-08-25 | $29.25 | $29.87 | $29.05 | $29.64 | $29.52 | 511,882 |
| 2016-08-24 | $29.68 | $29.68 | $29.08 | $29.35 | $29.23 | 485,856 |
| 2016-08-23 | $28.58 | $29.99 | $28.46 | $29.62 | $29.50 | 512,757 |
| 2016-08-22 | $28.01 | $28.64 | $27.19 | $28.52 | $28.40 | 330,396 |
| 2016-08-19 | $27.41 | $28.38 | $27.09 | $28.25 | $28.13 | 263,188 |
| 2016-08-18 | $26.69 | $27.60 | $26.64 | $27.52 | $27.41 | 343,066 |
| 2016-08-17 | $26.79 | $27.05 | $26.50 | $26.72 | $26.61 | 249,455 |
| 2016-08-16 | $26.95 | $27.46 | $26.59 | $26.87 | $26.76 | 382,616 |
| 2016-08-15 | $26.33 | $27.04 | $26.33 | $26.96 | $26.85 | 190,279 |
| 2016-08-12 | $26.72 | $26.83 | $26.03 | $26.31 | $26.20 | 183,462 |
| 2016-08-11 | $25.68 | $26.97 | $25.57 | $26.69 | $26.58 | 321,100 |
| 2016-08-10 | $25.53 | $26.01 | $25.20 | $25.46 | $25.36 | 345,755 |
| 2016-08-09 | $25.66 | $26.00 | $24.98 | $25.35 | $25.25 | 710,770 |
| 2016-08-08 | $25.81 | $26.36 | $25.55 | $25.65 | $25.55 | 350,588 |
| 2016-08-05 | $25.50 | $26.11 | $25.50 | $25.66 | $25.56 | 381,431 |
| 2016-08-04 | $26.22 | $26.46 | $25.35 | $25.43 | $25.33 | 300,996 |
| 2016-08-03 | $26.08 | $27.42 | $26.02 | $26.65 | $26.54 | 340,971 |
| 2016-08-02 | $27.32 | $27.39 | $25.95 | $26.19 | $26.08 | 241,057 |
| 2016-08-01 | $27.14 | $27.44 | $26.76 | $27.34 | $27.23 | 200,730 |
| 2016-07-29 | $27.77 | $27.85 | $27.16 | $27.28 | $27.17 | 336,672 |
| 2016-07-28 | $27.93 | $28.08 | $27.62 | $27.82 | $27.71 | 187,402 |
| 2016-07-27 | $28.20 | $28.46 | $27.70 | $27.97 | $27.86 | 175,873 |
| 2016-07-26 | $27.01 | $28.25 | $27.01 | $28.09 | $27.98 | 162,788 |
| 2016-07-25 | $27.32 | $27.49 | $26.50 | $27.02 | $26.91 | 238,313 |
| 2016-07-22 | $28.12 | $28.34 | $27.44 | $27.52 | $27.41 | 308,255 |
| 2016-07-21 | $27.20 | $28.31 | $27.17 | $28.16 | $28.05 | 407,229 |
| 2016-07-20 | $27.09 | $27.39 | $26.65 | $27.11 | $27.00 | 196,591 |
| 2016-07-19 | $27.73 | $27.73 | $27.02 | $27.09 | $26.98 | 223,558 |
| 2016-07-18 | $27.59 | $27.98 | $27.19 | $27.95 | $27.84 | 197,396 |
| 2016-07-15 | $27.74 | $27.85 | $27.38 | $27.69 | $27.58 | 325,284 |
| 2016-07-14 | $27.52 | $28.28 | $27.33 | $27.55 | $27.44 | 342,809 |
| 2016-07-13 | $27.30 | $27.60 | $27.15 | $27.33 | $27.22 | 256,957 |
| 2016-07-12 | $27.21 | $27.64 | $27.06 | $27.25 | $27.14 | 429,520 |
| 2016-07-11 | $26.87 | $27.24 | $26.87 | $27.02 | $26.91 | 614,554 |
| 2016-07-08 | $26.03 | $26.67 | $25.47 | $26.66 | $26.55 | 431,284 |
| 2016-07-07 | $25.03 | $25.96 | $25.03 | $25.53 | $25.43 | 306,429 |
| 2016-07-06 | $23.78 | $24.99 | $23.61 | $24.98 | $24.88 | 651,355 |
| 2016-07-05 | $25.40 | $25.71 | $23.50 | $24.07 | $23.97 | 499,424 |
| 2016-07-01 | $25.78 | $26.50 | $25.60 | $25.75 | $25.65 | 391,110 |
| 2016-06-30 | $25.52 | $26.13 | $25.18 | $26.07 | $25.96 | 384,247 |
| 2016-06-29 | $24.83 | $25.69 | $24.69 | $25.57 | $25.47 | 799,786 |
| 2016-06-28 | $25.11 | $25.25 | $24.12 | $24.47 | $24.37 | 851,292 |
| 2016-06-27 | $27.24 | $27.24 | $24.67 | $24.80 | $24.70 | 677,316 |
| 2016-06-24 | $28.51 | $28.87 | $27.28 | $27.53 | $27.42 | 3,247,167 |
| 2016-06-23 | $30.00 | $30.53 | $30.00 | $30.32 | $30.20 | 505,386 |
| 2016-06-22 | $30.00 | $30.09 | $29.48 | $29.84 | $29.72 | 151,472 |
| 2016-06-21 | $30.50 | $30.65 | $29.36 | $29.99 | $29.87 | 332,348 |
| 2016-06-20 | $30.32 | $30.90 | $30.17 | $30.51 | $30.39 | 285,844 |
| 2016-06-17 | $29.30 | $30.56 | $29.28 | $29.82 | $29.70 | 352,900 |
| 2016-06-16 | $28.93 | $29.09 | $28.17 | $29.00 | $28.88 | 232,124 |
| 2016-06-15 | $28.96 | $29.61 | $28.72 | $29.37 | $29.25 | 255,746 |
| 2016-06-14 | $28.15 | $29.05 | $27.58 | $29.00 | $28.88 | 308,143 |
| 2016-06-13 | $29.75 | $29.76 | $28.23 | $28.50 | $28.38 | 286,574 |
| 2016-06-10 | $30.13 | $30.13 | $29.26 | $29.90 | $29.78 | 190,693 |
| 2016-06-09 | $30.42 | $30.75 | $30.00 | $30.35 | $30.23 | 251,364 |
| 2016-06-08 | $31.10 | $31.48 | $30.79 | $30.83 | $30.70 | 182,635 |
| 2016-06-07 | $30.86 | $31.17 | $30.76 | $30.87 | $30.74 | 227,276 |
| 2016-06-06 | $30.32 | $30.93 | $30.26 | $30.76 | $30.63 | 213,995 |
| 2016-06-03 | $30.21 | $30.46 | $29.63 | $30.01 | $29.89 | 229,374 |
| 2016-06-02 | $29.88 | $30.53 | $29.61 | $30.26 | $30.14 | 186,778 |
| 2016-06-01 | $29.63 | $30.10 | $28.78 | $29.94 | $29.82 | 214,913 |
| 2016-05-31 | $29.54 | $30.16 | $29.54 | $29.97 | $29.85 | 242,800 |
| 2016-05-27 | $28.96 | $29.57 | $28.81 | $29.51 | $29.39 | 194,871 |
| 2016-05-26 | $29.43 | $29.64 | $28.85 | $29.00 | $28.88 | 162,110 |
| 2016-05-25 | $28.55 | $29.34 | $28.49 | $29.26 | $29.14 | 267,353 |
| 2016-05-24 | $28.04 | $28.58 | $27.64 | $28.49 | $28.37 | 251,001 |
| 2016-05-23 | $27.67 | $28.09 | $27.38 | $27.85 | $27.74 | 210,169 |
| 2016-05-20 | $27.21 | $28.33 | $27.17 | $27.68 | $27.57 | 322,760 |
| 2016-05-19 | $28.57 | $29.05 | $27.03 | $27.19 | $27.08 | 467,337 |
| 2016-05-18 | $28.54 | $29.26 | $28.34 | $29.00 | $28.88 | 338,174 |
| 2016-05-17 | $29.86 | $30.22 | $28.70 | $28.93 | $28.81 | 526,828 |
| 2016-05-16 | $30.52 | $30.82 | $29.95 | $29.95 | $29.83 | 263,738 |
| 2016-05-13 | $31.00 | $31.24 | $30.18 | $30.35 | $30.23 | 294,876 |
| 2016-05-12 | $30.76 | $31.04 | $30.08 | $30.19 | $30.07 | 396,709 |
| 2016-05-11 | $31.12 | $31.58 | $30.61 | $30.65 | $30.53 | 512,708 |
| 2016-05-10 | $29.41 | $31.43 | $29.19 | $30.95 | $30.82 | 692,055 |
| 2016-05-09 | $29.86 | $29.87 | $28.78 | $29.47 | $29.35 | 312,285 |
| 2016-05-06 | $29.59 | $30.06 | $29.44 | $29.89 | $29.77 | 273,241 |
| 2016-05-05 | $28.87 | $30.27 | $28.76 | $29.45 | $29.33 | 424,731 |
| 2016-05-04 | $31.56 | $31.56 | $26.71 | $28.17 | $28.06 | 1,000,814 |
| 2016-05-03 | $30.24 | $30.58 | $29.83 | $30.06 | $29.94 | 582,196 |
| 2016-05-02 | $30.06 | $30.61 | $29.45 | $30.44 | $30.32 | 548,071 |
| 2016-04-29 | $29.91 | $30.05 | $29.47 | $29.96 | $29.84 | 462,428 |
| 2016-04-28 | $29.77 | $30.05 | $29.24 | $29.84 | $29.72 | 398,722 |
| 2016-04-27 | $29.20 | $30.12 | $28.84 | $30.00 | $29.88 | 363,413 |
| 2016-04-26 | $28.32 | $29.14 | $27.48 | $29.14 | $29.02 | 366,477 |
| 2016-04-25 | $29.03 | $29.35 | $27.96 | $28.06 | $27.95 | 454,501 |
| 2016-04-22 | $28.71 | $29.20 | $28.38 | $29.15 | $29.03 | 318,843 |
| 2016-04-21 | $27.37 | $28.53 | $27.23 | $28.46 | $28.34 | 412,433 |
| 2016-04-20 | $28.17 | $28.23 | $26.90 | $27.37 | $27.26 | 318,014 |
| 2016-04-19 | $27.49 | $28.27 | $27.25 | $28.27 | $28.15 | 285,616 |
| 2016-04-18 | $26.93 | $27.79 | $26.22 | $27.23 | $27.12 | 494,698 |
| 2016-04-15 | $26.68 | $26.99 | $26.45 | $26.98 | $26.87 | 324,881 |
| 2016-04-14 | $26.38 | $27.03 | $25.98 | $26.61 | $26.50 | 410,705 |
| 2016-04-13 | $26.66 | $26.89 | $26.09 | $26.16 | $26.05 | 600,351 |
| 2016-04-12 | $26.18 | $27.05 | $26.17 | $26.53 | $26.42 | 259,767 |
| 2016-04-11 | $25.88 | $26.50 | $25.77 | $26.18 | $26.07 | 259,290 |
| 2016-04-08 | $24.52 | $25.79 | $24.40 | $25.79 | $25.69 | 253,186 |
| 2016-04-07 | $24.20 | $24.61 | $23.91 | $24.15 | $24.05 | 373,828 |
| 2016-04-06 | $24.39 | $24.50 | $23.71 | $24.32 | $24.22 | 295,673 |
| 2016-04-05 | $23.89 | $24.34 | $23.89 | $24.29 | $24.19 | 407,389 |
| 2016-04-04 | $24.47 | $25.04 | $24.00 | $24.10 | $24.00 | 471,108 |
| 2016-04-01 | $24.70 | $24.95 | $23.99 | $24.43 | $24.33 | 340,113 |
| 2016-03-31 | $25.35 | $25.35 | $24.67 | $25.08 | $24.98 | 404,621 |
| 2016-03-30 | $25.95 | $26.42 | $25.04 | $25.55 | $25.45 | 372,221 |
| 2016-03-29 | $24.81 | $25.65 | $24.43 | $25.62 | $25.52 | 185,780 |
| 2016-03-28 | $25.85 | $25.85 | $24.33 | $24.99 | $24.89 | 256,386 |
| 2016-03-24 | $25.02 | $25.97 | $24.46 | $25.96 | $25.85 | 252,761 |
| 2016-03-23 | $26.65 | $26.97 | $25.21 | $25.22 | $25.12 | 410,423 |
| 2016-03-22 | $25.59 | $26.72 | $25.59 | $26.53 | $26.42 | 321,647 |
| 2016-03-21 | $25.54 | $26.33 | $25.40 | $25.78 | $25.68 | 154,133 |
| 2016-03-18 | $25.39 | $25.89 | $24.91 | $25.49 | $25.39 | 513,813 |
| 2016-03-17 | $24.31 | $25.83 | $24.27 | $25.30 | $25.20 | 365,642 |
| 2016-03-16 | $24.21 | $24.73 | $21.79 | $24.52 | $24.42 | 397,057 |
| 2016-03-15 | $23.74 | $24.57 | $23.40 | $24.39 | $24.29 | 670,331 |
| 2016-03-14 | $22.79 | $24.06 | $22.64 | $24.03 | $23.93 | 415,672 |
| 2016-03-11 | $22.62 | $23.10 | $22.47 | $23.03 | $22.94 | 398,927 |
| 2016-03-10 | $21.30 | $22.53 | $21.30 | $22.48 | $22.39 | 539,763 |
| 2016-03-09 | $19.86 | $20.86 | $19.76 | $20.64 | $20.56 | 318,312 |
| 2016-03-08 | $20.17 | $20.54 | $19.66 | $19.71 | $19.63 | 515,073 |
| 2016-03-07 | $19.30 | $20.50 | $19.30 | $20.45 | $20.37 | 317,805 |
| 2016-03-04 | $19.98 | $20.30 | $19.33 | $19.43 | $19.35 | 486,194 |
| 2016-03-03 | $19.93 | $20.62 | $19.79 | $19.92 | $19.84 | 683,261 |
| 2016-03-02 | $19.64 | $19.95 | $19.57 | $19.94 | $19.86 | 306,465 |
| 2016-03-01 | $18.89 | $19.99 | $18.78 | $19.70 | $19.62 | 224,518 |
| 2016-02-29 | $19.33 | $19.53 | $18.73 | $18.73 | $18.65 | 309,280 |
| 2016-02-26 | $18.52 | $19.40 | $18.47 | $19.33 | $19.25 | 495,343 |
| 2016-02-25 | $17.98 | $18.50 | $17.44 | $18.41 | $18.34 | 323,535 |
| 2016-02-24 | $17.51 | $17.91 | $16.52 | $17.87 | $17.80 | 404,887 |
| 2016-02-23 | $17.69 | $17.93 | $17.09 | $17.68 | $17.61 | 355,074 |
| 2016-02-22 | $16.65 | $17.75 | $16.63 | $17.72 | $17.65 | 821,181 |
| 2016-02-19 | $16.84 | $16.84 | $16.25 | $16.32 | $16.25 | 384,468 |
| 2016-02-18 | $17.15 | $17.15 | $16.68 | $16.89 | $16.82 | 429,252 |
| 2016-02-17 | $17.11 | $17.58 | $16.76 | $16.89 | $16.82 | 629,515 |
| 2016-02-16 | $16.66 | $16.97 | $16.34 | $16.39 | $16.32 | 611,359 |
| 2016-02-12 | $16.24 | $17.23 | $16.20 | $16.34 | $16.27 | 588,854 |
| 2016-02-11 | $16.88 | $17.82 | $14.85 | $16.46 | $16.39 | 1,771,777 |
| 2016-02-10 | $15.40 | $17.39 | $15.40 | $15.76 | $15.70 | 1,596,543 |
| 2016-02-09 | $21.08 | $21.57 | $20.55 | $20.81 | $20.73 | 434,463 |
| 2016-02-08 | $21.29 | $21.70 | $20.92 | $21.49 | $21.40 | 734,297 |
| 2016-02-05 | $21.25 | $21.69 | $20.86 | $21.63 | $21.54 | 434,028 |
| 2016-02-04 | $20.49 | $21.92 | $20.49 | $21.38 | $21.29 | 438,959 |
| 2016-02-03 | $21.11 | $21.13 | $19.85 | $20.42 | $20.34 | 488,027 |
| 2016-02-02 | $22.02 | $22.06 | $20.72 | $20.85 | $20.77 | 384,503 |
| 2016-02-01 | $23.39 | $23.82 | $22.30 | $22.49 | $22.40 | 256,342 |
| 2016-01-29 | $22.50 | $23.85 | $22.50 | $23.84 | $23.74 | 268,312 |
| 2016-01-28 | $24.21 | $24.60 | $22.43 | $22.56 | $22.47 | 245,411 |
| 2016-01-27 | $22.32 | $24.33 | $22.32 | $24.15 | $24.05 | 551,100 |
| 2016-01-26 | $21.44 | $22.46 | $21.25 | $22.44 | $22.35 | 608,611 |
| 2016-01-25 | $21.74 | $22.08 | $21.20 | $21.23 | $21.14 | 232,978 |
| 2016-01-22 | $21.92 | $22.47 | $21.68 | $22.04 | $21.95 | 627,605 |
| 2016-01-21 | $21.06 | $21.88 | $21.03 | $21.50 | $21.41 | 466,252 |
| 2016-01-20 | $21.25 | $21.28 | $20.02 | $20.85 | $20.77 | 645,954 |
| 2016-01-19 | $22.72 | $22.95 | $21.58 | $21.66 | $21.57 | 538,669 |
| 2016-01-15 | $22.58 | $22.73 | $22.28 | $22.52 | $22.43 | 420,385 |
| 2016-01-14 | $23.33 | $23.45 | $22.74 | $23.19 | $23.10 | 648,617 |
| 2016-01-13 | $23.42 | $23.64 | $23.00 | $23.31 | $23.22 | 664,052 |
| 2016-01-12 | $23.78 | $23.78 | $22.67 | $23.35 | $23.25 | 494,593 |
| 2016-01-11 | $23.68 | $23.72 | $22.83 | $23.55 | $23.45 | 208,226 |
| 2016-01-08 | $24.53 | $24.72 | $23.55 | $23.66 | $23.56 | 361,620 |
| 2016-01-07 | $24.83 | $24.85 | $24.14 | $24.40 | $24.30 | 349,705 |
| 2016-01-06 | $26.53 | $26.53 | $25.20 | $25.29 | $25.19 | 603,871 |
| 2016-01-05 | $28.45 | $28.45 | $26.75 | $26.97 | $26.86 | 209,568 |
| 2016-01-04 | $27.63 | $28.56 | $27.01 | $28.42 | $28.30 | 235,747 |
| 2015-12-31 | $26.76 | $28.08 | $26.69 | $27.91 | $27.80 | 204,209 |
| 2015-12-30 | $27.61 | $27.76 | $26.87 | $26.92 | $26.81 | 162,458 |
| 2015-12-29 | $27.56 | $27.89 | $27.27 | $27.78 | $27.67 | 178,550 |
| 2015-12-28 | $28.94 | $29.26 | $27.17 | $27.53 | $27.42 | 413,006 |
| 2015-12-24 | $28.85 | $29.14 | $28.67 | $29.06 | $28.94 | 105,187 |
| 2015-12-23 | $28.41 | $29.31 | $28.20 | $28.81 | $28.69 | 305,891 |
| 2015-12-22 | $27.28 | $28.24 | $27.13 | $28.14 | $28.03 | 567,402 |
| 2015-12-21 | $26.90 | $27.52 | $26.55 | $27.38 | $27.27 | 409,468 |
| 2015-12-18 | $26.54 | $26.99 | $26.11 | $26.84 | $26.73 | 934,227 |
| 2015-12-17 | $26.00 | $26.59 | $25.49 | $26.44 | $26.33 | 379,797 |
| 2015-12-16 | $27.48 | $27.48 | $25.57 | $25.86 | $25.75 | 505,606 |
| 2015-12-15 | $27.20 | $27.92 | $25.98 | $26.70 | $26.59 | 801,857 |
| 2015-12-14 | $28.69 | $28.95 | $26.91 | $27.04 | $26.93 | 504,117 |
| 2015-12-11 | $29.28 | $29.28 | $28.45 | $28.89 | $28.77 | 575,811 |
| 2015-12-10 | $29.45 | $30.19 | $29.02 | $29.80 | $29.68 | 407,565 |
| 2015-12-09 | $31.01 | $31.14 | $29.47 | $29.59 | $29.47 | 290,373 |
| 2015-12-08 | $31.45 | $32.08 | $30.99 | $31.09 | $30.96 | 579,429 |
| 2015-12-07 | $33.04 | $33.47 | $32.19 | $32.44 | $32.31 | 433,974 |
| 2015-12-04 | $33.46 | $33.73 | $32.91 | $33.44 | $33.30 | 355,098 |
| 2015-12-03 | $33.81 | $33.87 | $33.09 | $33.66 | $33.52 | 607,242 |
| 2015-12-02 | $33.80 | $33.92 | $33.25 | $33.73 | $33.59 | 399,356 |
| 2015-12-01 | $33.60 | $34.02 | $33.45 | $33.94 | $33.80 | 396,106 |
| 2015-11-30 | $33.35 | $34.16 | $33.20 | $33.60 | $33.46 | 203,874 |
| 2015-11-27 | $33.38 | $33.52 | $32.81 | $33.31 | $33.17 | 69,467 |
| 2015-11-25 | $33.05 | $34.05 | $33.05 | $33.75 | $33.61 | 135,024 |
| 2015-11-24 | $32.00 | $33.22 | $31.86 | $33.07 | $32.94 | 206,304 |
| 2015-11-23 | $32.45 | $32.45 | $31.88 | $32.09 | $31.96 | 174,914 |
| 2015-11-20 | $32.80 | $33.16 | $32.16 | $32.42 | $32.29 | 329,609 |
| 2015-11-19 | $32.73 | $33.29 | $31.87 | $32.96 | $32.83 | 276,955 |
| 2015-11-18 | $32.26 | $33.85 | $32.00 | $33.38 | $33.24 | 420,095 |
| 2015-11-17 | $31.48 | $32.66 | $30.76 | $31.95 | $31.82 | 347,974 |
| 2015-11-16 | $29.68 | $31.72 | $29.58 | $31.31 | $31.18 | 494,696 |
| 2015-11-13 | $29.73 | $30.24 | $29.21 | $30.01 | $29.89 | 241,711 |
| 2015-11-12 | $31.09 | $31.15 | $29.77 | $29.98 | $29.86 | 383,544 |
| 2015-11-11 | $31.60 | $31.60 | $31.00 | $31.46 | $31.33 | 316,312 |
| 2015-11-10 | $31.53 | $31.70 | $30.91 | $31.61 | $31.48 | 154,086 |
| 2015-11-09 | $32.86 | $32.86 | $31.28 | $31.69 | $31.56 | 463,175 |
| 2015-11-06 | $35.00 | $35.00 | $32.89 | $33.07 | $32.94 | 590,821 |
| 2015-11-05 | $35.43 | $35.71 | $34.69 | $35.20 | $35.06 | 182,426 |
| 2015-11-04 | $35.22 | $35.99 | $34.96 | $35.49 | $35.35 | 393,077 |
| 2015-11-03 | $35.92 | $36.41 | $35.01 | $35.09 | $34.95 | 307,709 |
| 2015-11-02 | $33.91 | $36.19 | $33.28 | $36.01 | $35.86 | 471,820 |
| 2015-10-30 | $34.40 | $34.97 | $33.33 | $33.90 | $33.76 | 530,912 |
| 2015-10-29 | $36.44 | $36.44 | $33.92 | $34.25 | $34.11 | 538,581 |
| 2015-10-28 | $34.92 | $36.91 | $34.02 | $35.78 | $35.63 | 662,307 |
| 2015-10-27 | $34.40 | $35.39 | $33.88 | $34.57 | $34.43 | 542,875 |
| 2015-10-26 | $36.69 | $36.97 | $33.78 | $34.68 | $34.54 | 973,531 |
| 2015-10-23 | $36.85 | $37.07 | $35.94 | $36.82 | $36.67 | 127,383 |
| 2015-10-22 | $37.24 | $37.63 | $36.19 | $36.49 | $36.34 | 358,034 |
| 2015-10-21 | $37.97 | $37.97 | $36.34 | $36.74 | $36.59 | 508,642 |
| 2015-10-20 | $36.31 | $38.40 | $36.07 | $38.13 | $37.97 | 441,688 |
| 2015-10-19 | $35.62 | $36.91 | $35.57 | $36.49 | $36.34 | 503,554 |
| 2015-10-16 | $36.75 | $37.14 | $35.69 | $36.48 | $36.33 | 553,557 |
| 2015-10-15 | $37.20 | $37.25 | $36.08 | $36.76 | $36.61 | 558,743 |
| 2015-10-14 | $37.34 | $37.93 | $36.01 | $36.71 | $36.56 | 605,152 |
| 2015-10-13 | $37.40 | $38.71 | $35.60 | $37.47 | $37.32 | 351,256 |
| 2015-10-12 | $39.55 | $39.95 | $38.13 | $38.17 | $38.01 | 127,863 |
| 2015-10-09 | $41.36 | $41.85 | $39.07 | $39.13 | $38.97 | 931,747 |
| 2015-10-08 | $38.70 | $42.06 | $38.70 | $40.95 | $40.78 | 470,476 |
| 2015-10-07 | $37.59 | $40.15 | $37.59 | $39.36 | $39.20 | 542,633 |
| 2015-10-06 | $35.30 | $38.00 | $35.11 | $37.89 | $37.74 | 269,649 |
| 2015-10-05 | $35.80 | $37.69 | $35.70 | $35.90 | $35.75 | 667,897 |
| 2015-10-02 | $34.48 | $35.50 | $34.28 | $35.30 | $35.16 | 500,576 |
| 2015-10-01 | $33.94 | $35.80 | $33.92 | $35.07 | $34.93 | 821,888 |
| 2015-09-30 | $34.10 | $34.72 | $33.50 | $34.43 | $34.29 | 750,439 |
| 2015-09-29 | $34.34 | $34.50 | $31.69 | $33.55 | $33.41 | 1,417,882 |
| 2015-09-28 | $36.50 | $37.15 | $31.00 | $34.00 | $33.86 | 1,170,276 |