Flowserve Corp (FLS) Exchange: NYSE
Data as of May 2, 2025
$44.82 ($0.20) 0.45%
Flowserve Corp - Daily Information
Click for more stock information on Flowserve Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $44.31 |
| Previous Close | $44.82 |
| High | $45.13 |
| Low | $44.11 |
| Adjusted Open | $44.31 |
| Previous Adjusted Close | $44.82 |
| Adjusted High | $45.13 |
| Adjusted Low | $44.11 |
About Flowserve Corp (FLS)
Flowserve Corporation is an American industrial company that specializes in supplying pumps, mechanical seals, and other fluid-related products and services. Founded in 1997, this company has grown to employ more than 15,000 individuals and serves customers in over 150 countries. The company is composed of two distinct divisions, the Industrial and the Flow Control, which combine to sell products ranging from centrifugal and positive displacement pumps to valves and actuators. In 2020, Flowserveâs revenue was approximately $3.2 billion and the company has secured its place as one of the top-performing competitive suppliers in the industrial sector.
Invest in Flowserve Corp (FLS)
Historical Stock Data for Flowserve Corp (FLS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $44.31 | $45.13 | $44.11 | $44.82 | $44.82 | 1,263,161 |
| 2025-04-24 | $42.42 | $44.80 | $42.07 | $44.62 | $44.62 | 1,382,717 |
| 2025-04-23 | $43.51 | $44.30 | $42.11 | $42.32 | $42.32 | 2,558,300 |
| 2025-04-22 | $41.17 | $42.03 | $40.73 | $41.65 | $41.65 | 2,390,167 |
| 2025-04-21 | $41.05 | $41.33 | $39.85 | $40.48 | $40.48 | 2,067,126 |
| 2025-04-17 | $42.38 | $42.60 | $41.66 | $41.73 | $41.73 | 1,672,596 |
| 2025-04-16 | $42.23 | $42.76 | $41.53 | $42.19 | $42.19 | 1,335,557 |
| 2025-04-15 | $42.53 | $43.68 | $42.39 | $42.81 | $42.81 | 1,632,273 |
| 2025-04-14 | $43.18 | $43.43 | $41.96 | $42.50 | $42.50 | 1,708,490 |
| 2025-04-11 | $41.57 | $42.63 | $40.95 | $42.28 | $42.28 | 1,798,525 |
| 2025-04-10 | $43.00 | $43.59 | $40.93 | $41.83 | $41.83 | 2,356,560 |
| 2025-04-09 | $38.99 | $45.11 | $38.53 | $44.61 | $44.61 | 2,571,617 |
| 2025-04-08 | $42.30 | $42.54 | $38.77 | $39.49 | $39.49 | 1,568,844 |
| 2025-04-07 | $37.97 | $41.68 | $37.34 | $39.98 | $39.98 | 2,103,381 |
| 2025-04-04 | $41.39 | $42.46 | $38.23 | $40.07 | $40.07 | 2,818,727 |
| 2025-04-03 | $46.47 | $48.01 | $43.36 | $43.60 | $43.60 | 1,972,172 |
| 2025-04-02 | $48.17 | $50.03 | $48.17 | $49.86 | $49.86 | 753,460 |
| 2025-04-01 | $48.54 | $49.34 | $48.00 | $49.19 | $49.19 | 1,130,100 |
| 2025-03-31 | $47.76 | $49.37 | $47.04 | $48.84 | $48.84 | 1,773,587 |
| 2025-03-28 | $49.93 | $50.16 | $48.38 | $48.78 | $48.78 | 1,161,041 |
| 2025-03-27 | $51.17 | $51.56 | $50.19 | $50.43 | $50.21 | 1,373,047 |
| 2025-03-26 | $52.52 | $52.99 | $51.10 | $51.36 | $51.14 | 1,139,135 |
| 2025-03-25 | $52.55 | $53.53 | $51.97 | $52.44 | $52.22 | 952,918 |
| 2025-03-24 | $51.58 | $52.53 | $51.41 | $52.45 | $52.23 | 1,002,235 |
| 2025-03-21 | $50.53 | $50.83 | $49.68 | $50.57 | $50.35 | 2,206,926 |
| 2025-03-20 | $50.58 | $51.72 | $50.51 | $51.43 | $51.43 | 1,298,481 |
| 2025-03-19 | $49.89 | $51.76 | $49.88 | $51.31 | $51.31 | 2,148,995 |
| 2025-03-18 | $49.97 | $50.44 | $49.40 | $49.94 | $49.94 | 1,328,458 |
| 2025-03-17 | $50.10 | $50.73 | $49.66 | $50.36 | $50.36 | 2,125,987 |
| 2025-03-14 | $48.55 | $49.64 | $48.28 | $49.00 | $49.00 | 1,541,584 |
| 2025-03-13 | $48.55 | $48.82 | $47.32 | $47.60 | $47.60 | 1,503,661 |
| 2025-03-12 | $48.43 | $49.14 | $48.07 | $48.58 | $48.58 | 1,968,790 |
| 2025-03-11 | $46.52 | $48.15 | $46.06 | $47.37 | $47.37 | 2,335,253 |
| 2025-03-10 | $47.42 | $47.76 | $45.99 | $46.47 | $46.47 | 2,556,844 |
| 2025-03-07 | $48.45 | $48.98 | $46.72 | $48.44 | $48.44 | 2,926,795 |
| 2025-03-06 | $49.92 | $50.43 | $48.55 | $48.79 | $48.79 | 2,683,626 |
| 2025-03-05 | $50.73 | $51.46 | $49.82 | $50.84 | $50.84 | 2,331,185 |
| 2025-03-04 | $51.66 | $51.78 | $49.71 | $50.46 | $50.46 | 3,009,502 |
| 2025-03-03 | $55.68 | $55.96 | $52.37 | $52.74 | $52.74 | 1,272,254 |
| 2025-02-28 | $54.30 | $55.09 | $54.09 | $55.04 | $55.04 | 1,326,236 |
| 2025-02-27 | $55.29 | $55.67 | $54.38 | $54.39 | $54.39 | 865,342 |
| 2025-02-26 | $55.12 | $56.19 | $54.71 | $55.16 | $55.16 | 956,537 |
| 2025-02-25 | $54.86 | $55.60 | $53.64 | $54.61 | $54.61 | 1,579,960 |
| 2025-02-24 | $55.59 | $55.99 | $54.77 | $54.86 | $54.86 | 1,468,125 |
| 2025-02-21 | $57.91 | $57.91 | $54.50 | $55.39 | $55.39 | 2,004,531 |
| 2025-02-20 | $59.04 | $59.51 | $56.61 | $57.46 | $57.46 | 1,823,086 |
| 2025-02-19 | $57.68 | $60.61 | $57.42 | $59.00 | $59.00 | 3,978,463 |
| 2025-02-18 | $62.78 | $63.86 | $62.36 | $63.10 | $63.10 | 1,842,534 |
| 2025-02-14 | $62.52 | $62.65 | $61.80 | $62.29 | $62.29 | 1,268,925 |
| 2025-02-13 | $62.16 | $62.77 | $61.77 | $62.73 | $62.73 | 1,004,627 |
| 2025-02-12 | $62.15 | $62.79 | $61.73 | $62.00 | $62.00 | 1,226,210 |
| 2025-02-11 | $63.25 | $63.72 | $62.48 | $63.11 | $63.11 | 803,446 |
| 2025-02-10 | $63.08 | $63.66 | $62.63 | $63.56 | $63.56 | 1,607,734 |
| 2025-02-07 | $63.66 | $63.80 | $62.34 | $62.85 | $62.85 | 603,232 |
| 2025-02-06 | $63.50 | $63.73 | $62.68 | $63.35 | $63.35 | 1,160,633 |
| 2025-02-05 | $62.74 | $63.50 | $62.35 | $63.22 | $63.22 | 1,195,826 |
| 2025-02-04 | $62.31 | $62.87 | $62.24 | $62.48 | $62.48 | 840,438 |
| 2025-02-03 | $60.84 | $62.60 | $60.73 | $61.95 | $61.95 | 1,084,396 |
| 2025-01-31 | $63.15 | $63.41 | $62.46 | $62.62 | $62.62 | 967,501 |
| 2025-01-30 | $62.10 | $63.27 | $61.89 | $62.95 | $62.95 | 1,412,733 |
| 2025-01-29 | $61.25 | $61.95 | $61.01 | $61.43 | $61.43 | 1,178,668 |
| 2025-01-28 | $59.93 | $61.25 | $59.66 | $61.15 | $61.15 | 1,618,728 |
| 2025-01-27 | $62.73 | $62.90 | $59.38 | $59.85 | $59.85 | 1,742,545 |
| 2025-01-24 | $64.43 | $64.69 | $63.82 | $64.08 | $64.08 | 990,057 |
| 2025-01-23 | $64.29 | $64.73 | $63.82 | $64.32 | $64.32 | 961,402 |
| 2025-01-22 | $64.90 | $65.08 | $63.84 | $64.29 | $64.29 | 1,162,077 |
| 2025-01-21 | $64.17 | $64.96 | $63.96 | $64.75 | $64.75 | 1,332,643 |
| 2025-01-17 | $63.07 | $63.86 | $62.80 | $63.50 | $63.50 | 1,051,501 |
| 2025-01-16 | $61.05 | $63.23 | $60.94 | $62.75 | $62.75 | 2,481,107 |
| 2025-01-15 | $60.89 | $61.04 | $60.33 | $60.68 | $60.68 | 713,689 |
| 2025-01-14 | $59.60 | $60.04 | $58.99 | $59.66 | $59.66 | 2,370,266 |
| 2025-01-13 | $57.62 | $59.19 | $57.62 | $59.16 | $59.16 | 700,733 |
| 2025-01-10 | $58.42 | $58.87 | $57.60 | $58.26 | $58.26 | 1,128,150 |
| 2025-01-08 | $59.04 | $59.23 | $57.81 | $59.01 | $59.01 | 1,080,897 |
| 2025-01-07 | $59.26 | $60.31 | $58.98 | $59.43 | $59.43 | 1,374,322 |
| 2025-01-06 | $58.73 | $59.65 | $58.25 | $59.26 | $59.26 | 1,682,163 |
| 2025-01-03 | $57.57 | $58.55 | $57.07 | $58.45 | $58.45 | 797,359 |
| 2025-01-02 | $57.85 | $58.35 | $57.08 | $57.34 | $57.34 | 769,573 |
| 2024-12-31 | $57.65 | $58.30 | $57.41 | $57.52 | $57.52 | 1,043,110 |
| 2024-12-30 | $57.40 | $57.84 | $56.54 | $57.48 | $57.48 | 692,926 |
| 2024-12-27 | $57.69 | $58.34 | $57.43 | $57.78 | $57.78 | 492,169 |
| 2024-12-26 | $58.24 | $58.67 | $58.02 | $58.46 | $58.25 | 568,355 |
| 2024-12-24 | $58.00 | $58.46 | $57.91 | $58.45 | $58.45 | 178,564 |
| 2024-12-23 | $57.95 | $58.15 | $57.30 | $58.09 | $58.09 | 483,042 |
| 2024-12-20 | $57.54 | $58.88 | $57.50 | $58.06 | $58.06 | 2,015,566 |
| 2024-12-19 | $58.40 | $58.79 | $57.83 | $58.15 | $58.15 | 887,937 |
| 2024-12-18 | $60.36 | $60.64 | $57.41 | $57.45 | $57.45 | 1,078,550 |
| 2024-12-17 | $60.89 | $61.16 | $59.43 | $59.83 | $59.83 | 1,940,104 |
| 2024-12-16 | $60.46 | $61.80 | $60.30 | $61.24 | $61.24 | 3,424,779 |
| 2024-12-13 | $60.95 | $61.23 | $60.51 | $60.62 | $60.62 | 941,931 |
| 2024-12-12 | $61.67 | $61.83 | $60.89 | $61.12 | $61.12 | 1,082,360 |
| 2024-12-11 | $61.00 | $61.57 | $60.76 | $61.40 | $61.40 | 1,180,834 |
| 2024-12-10 | $60.59 | $61.46 | $59.85 | $60.56 | $60.56 | 1,157,807 |
| 2024-12-09 | $61.00 | $61.49 | $60.42 | $60.85 | $60.85 | 969,672 |
| 2024-12-06 | $61.86 | $61.88 | $60.18 | $60.83 | $60.83 | 1,733,752 |
| 2024-12-05 | $62.02 | $62.32 | $61.54 | $61.71 | $61.71 | 790,600 |
| 2024-12-04 | $61.41 | $62.03 | $61.30 | $62.00 | $62.00 | 1,014,339 |
| 2024-12-03 | $61.00 | $61.88 | $60.66 | $61.55 | $61.55 | 1,346,829 |
| 2024-12-02 | $61.17 | $61.45 | $60.75 | $60.86 | $60.86 | 648,279 |
| 2024-11-29 | $60.80 | $61.41 | $60.80 | $61.02 | $61.02 | 336,981 |
| 2024-11-27 | $61.39 | $61.94 | $60.62 | $60.73 | $60.73 | 621,524 |
| 2024-11-26 | $61.50 | $61.69 | $60.94 | $61.31 | $61.31 | 928,668 |
| 2024-11-25 | $61.50 | $62.22 | $61.34 | $61.85 | $61.85 | 1,920,360 |
| 2024-11-22 | $61.39 | $62.15 | $60.66 | $61.00 | $61.00 | 3,080,868 |
| 2024-11-21 | $60.00 | $60.47 | $59.57 | $60.05 | $60.05 | 1,859,876 |
| 2024-11-20 | $60.33 | $60.37 | $59.52 | $59.89 | $59.89 | 1,102,644 |
| 2024-11-19 | $58.87 | $60.26 | $58.60 | $60.08 | $60.08 | 1,241,477 |
| 2024-11-18 | $59.20 | $59.87 | $58.98 | $59.56 | $59.56 | 932,306 |
| 2024-11-15 | $59.31 | $59.56 | $58.81 | $59.23 | $59.23 | 676,296 |
| 2024-11-14 | $60.00 | $60.05 | $58.93 | $59.19 | $59.19 | 698,590 |
| 2024-11-13 | $60.50 | $60.65 | $59.79 | $59.90 | $59.90 | 995,990 |
| 2024-11-12 | $60.92 | $61.00 | $60.11 | $60.43 | $60.43 | 797,432 |
| 2024-11-11 | $60.45 | $61.61 | $60.27 | $61.15 | $61.15 | 1,790,826 |
| 2024-11-08 | $58.52 | $59.92 | $58.52 | $59.88 | $59.88 | 1,284,698 |
| 2024-11-07 | $59.33 | $59.68 | $58.54 | $58.67 | $58.67 | 1,401,176 |
| 2024-11-06 | $58.85 | $60.21 | $58.10 | $59.57 | $59.57 | 2,599,517 |
| 2024-11-05 | $53.69 | $55.41 | $53.64 | $55.30 | $55.30 | 1,121,717 |
| 2024-11-04 | $53.47 | $54.75 | $53.41 | $53.74 | $53.74 | 911,721 |
| 2024-11-01 | $52.83 | $53.96 | $52.81 | $53.54 | $53.54 | 1,370,398 |
| 2024-10-31 | $53.62 | $53.71 | $52.63 | $52.64 | $52.64 | 1,251,326 |
| 2024-10-30 | $53.77 | $54.56 | $53.46 | $53.76 | $53.76 | 1,805,926 |
| 2024-10-29 | $51.51 | $54.77 | $50.38 | $54.14 | $54.14 | 3,900,606 |
| 2024-10-28 | $52.98 | $53.48 | $52.81 | $52.94 | $52.94 | 1,767,741 |
| 2024-10-25 | $52.79 | $52.90 | $52.31 | $52.66 | $52.66 | 799,245 |
| 2024-10-24 | $52.91 | $53.01 | $52.06 | $52.52 | $52.52 | 1,011,859 |
| 2024-10-23 | $52.99 | $53.40 | $52.48 | $53.00 | $53.00 | 851,625 |
| 2024-10-22 | $53.57 | $53.97 | $53.26 | $53.54 | $53.54 | 1,076,589 |
| 2024-10-21 | $54.64 | $54.70 | $53.89 | $53.92 | $53.92 | 802,006 |
| 2024-10-18 | $54.93 | $55.09 | $54.23 | $54.51 | $54.51 | 664,062 |
| 2024-10-17 | $55.18 | $55.90 | $54.61 | $54.79 | $54.79 | 644,334 |
| 2024-10-16 | $54.25 | $55.01 | $54.11 | $54.88 | $54.88 | 1,213,086 |
| 2024-10-15 | $55.23 | $55.33 | $53.65 | $53.69 | $53.69 | 1,531,078 |
| 2024-10-14 | $55.16 | $55.37 | $54.72 | $55.33 | $55.33 | 1,195,736 |
| 2024-10-11 | $53.89 | $55.18 | $53.80 | $55.10 | $55.10 | 1,042,399 |
| 2024-10-10 | $53.87 | $54.12 | $53.44 | $53.86 | $53.86 | 630,555 |
| 2024-10-09 | $53.74 | $54.36 | $53.47 | $54.22 | $54.22 | 1,037,184 |
| 2024-10-08 | $54.40 | $54.47 | $52.93 | $53.37 | $53.37 | 1,325,966 |
| 2024-10-07 | $52.79 | $54.61 | $52.46 | $54.58 | $54.58 | 1,792,549 |
| 2024-10-04 | $52.99 | $53.18 | $52.16 | $52.69 | $52.69 | 1,029,677 |
| 2024-10-03 | $52.49 | $52.80 | $51.87 | $52.20 | $52.20 | 2,065,318 |
| 2024-10-02 | $51.80 | $52.95 | $51.53 | $52.79 | $52.79 | 1,912,575 |
| 2024-10-01 | $51.53 | $52.04 | $50.90 | $51.87 | $51.87 | 1,155,532 |
| 2024-09-30 | $51.15 | $51.76 | $50.91 | $51.69 | $51.69 | 854,897 |
| 2024-09-27 | $52.72 | $52.77 | $51.26 | $51.37 | $51.37 | 1,351,824 |
| 2024-09-26 | $52.75 | $53.26 | $52.09 | $52.53 | $52.53 | 1,766,744 |
| 2024-09-25 | $52.37 | $53.86 | $52.07 | $52.17 | $52.17 | 2,970,727 |
| 2024-09-24 | $49.50 | $52.22 | $49.50 | $52.14 | $52.14 | 3,010,679 |
| 2024-09-23 | $48.15 | $48.67 | $48.06 | $48.60 | $48.60 | 1,243,121 |
| 2024-09-20 | $47.96 | $48.29 | $47.47 | $47.90 | $47.90 | 2,994,568 |
| 2024-09-19 | $47.74 | $48.29 | $47.42 | $48.28 | $48.28 | 1,694,810 |
| 2024-09-18 | $47.14 | $47.67 | $46.73 | $46.86 | $46.86 | 1,627,745 |
| 2024-09-17 | $47.01 | $47.46 | $46.68 | $47.16 | $47.16 | 1,333,756 |
| 2024-09-16 | $46.90 | $47.21 | $46.57 | $46.69 | $46.69 | 1,394,599 |
| 2024-09-13 | $46.48 | $47.03 | $46.33 | $46.65 | $46.65 | 1,110,424 |
| 2024-09-12 | $45.83 | $46.41 | $45.34 | $46.21 | $46.21 | 733,218 |
| 2024-09-11 | $45.34 | $45.64 | $44.33 | $45.60 | $45.60 | 1,192,360 |
| 2024-09-10 | $45.90 | $46.05 | $45.25 | $45.39 | $45.39 | 811,747 |
| 2024-09-09 | $45.88 | $46.25 | $45.50 | $45.85 | $45.85 | 662,857 |
| 2024-09-06 | $46.55 | $47.22 | $45.46 | $45.51 | $45.51 | 834,542 |
| 2024-09-05 | $47.39 | $47.45 | $46.55 | $46.60 | $46.60 | 471,797 |
| 2024-09-04 | $47.44 | $47.86 | $47.04 | $47.33 | $47.33 | 586,617 |
| 2024-09-03 | $49.41 | $49.52 | $47.41 | $47.64 | $47.64 | 888,949 |
| 2024-08-30 | $49.63 | $49.93 | $48.95 | $49.88 | $49.88 | 926,849 |
| 2024-08-29 | $49.11 | $49.98 | $48.78 | $49.48 | $49.48 | 836,078 |
| 2024-08-28 | $49.00 | $49.29 | $48.51 | $48.70 | $48.70 | 418,697 |
| 2024-08-27 | $48.94 | $49.25 | $48.82 | $49.12 | $49.12 | 556,241 |
| 2024-08-26 | $49.48 | $49.68 | $49.14 | $49.21 | $49.21 | 492,415 |
| 2024-08-23 | $48.35 | $49.57 | $48.26 | $49.12 | $49.12 | 526,727 |
| 2024-08-22 | $48.11 | $48.39 | $47.63 | $48.07 | $48.07 | 772,154 |
| 2024-08-21 | $47.50 | $47.98 | $47.10 | $47.93 | $47.93 | 441,396 |
| 2024-08-20 | $47.83 | $48.10 | $47.05 | $47.25 | $47.25 | 576,698 |
| 2024-08-19 | $47.47 | $47.89 | $47.47 | $47.76 | $47.76 | 486,558 |
| 2024-08-16 | $47.23 | $47.65 | $47.14 | $47.38 | $47.38 | 1,019,841 |
| 2024-08-15 | $47.58 | $47.90 | $46.88 | $47.36 | $47.36 | 881,734 |
| 2024-08-14 | $46.52 | $46.87 | $46.31 | $46.62 | $46.62 | 727,146 |
| 2024-08-13 | $45.75 | $46.56 | $45.48 | $46.53 | $46.53 | 952,798 |
| 2024-08-12 | $45.44 | $45.70 | $44.97 | $45.25 | $45.25 | 569,610 |
| 2024-08-09 | $45.58 | $45.86 | $45.06 | $45.55 | $45.55 | 751,811 |
| 2024-08-08 | $45.19 | $45.50 | $45.03 | $45.46 | $45.46 | 509,472 |
| 2024-08-07 | $45.50 | $46.04 | $44.27 | $44.51 | $44.51 | 828,416 |
| 2024-08-06 | $44.79 | $45.67 | $44.48 | $44.96 | $44.96 | 947,820 |
| 2024-08-05 | $45.26 | $45.26 | $43.66 | $44.46 | $44.46 | 2,108,944 |
| 2024-08-02 | $47.75 | $47.98 | $46.66 | $46.82 | $46.82 | 786,694 |
| 2024-08-01 | $50.30 | $51.04 | $48.34 | $48.95 | $48.95 | 992,175 |
| 2024-07-31 | $49.81 | $51.35 | $48.80 | $50.55 | $50.55 | 1,849,104 |
| 2024-07-30 | $51.75 | $52.09 | $48.81 | $49.23 | $49.23 | 1,874,458 |
| 2024-07-29 | $50.74 | $51.24 | $50.28 | $50.89 | $50.89 | 1,175,769 |
| 2024-07-26 | $50.39 | $51.05 | $50.17 | $50.69 | $50.69 | 1,078,579 |
| 2024-07-25 | $49.49 | $50.70 | $49.46 | $49.99 | $49.99 | 901,148 |
| 2024-07-24 | $50.48 | $50.71 | $49.47 | $49.49 | $49.49 | 892,210 |
| 2024-07-23 | $50.64 | $51.41 | $50.37 | $50.73 | $50.73 | 604,311 |
| 2024-07-22 | $49.91 | $50.92 | $49.46 | $50.85 | $50.85 | 622,233 |
| 2024-07-19 | $50.33 | $50.50 | $49.65 | $49.67 | $49.67 | 644,136 |
| 2024-07-18 | $50.81 | $52.06 | $50.17 | $50.29 | $50.29 | 1,095,094 |
| 2024-07-17 | $51.30 | $51.67 | $51.01 | $51.19 | $51.19 | 994,715 |
| 2024-07-16 | $50.20 | $51.62 | $49.99 | $51.52 | $51.52 | 745,811 |
| 2024-07-15 | $48.65 | $50.10 | $48.35 | $49.76 | $49.76 | 1,278,017 |
| 2024-07-12 | $48.68 | $48.90 | $48.25 | $48.37 | $48.37 | 622,360 |
| 2024-07-11 | $47.69 | $48.56 | $47.52 | $48.18 | $48.18 | 822,913 |
| 2024-07-10 | $46.31 | $47.28 | $46.30 | $47.18 | $47.18 | 501,117 |
| 2024-07-09 | $46.77 | $46.79 | $46.16 | $46.25 | $46.25 | 768,187 |
| 2024-07-08 | $47.03 | $47.28 | $46.74 | $46.80 | $46.80 | 679,469 |
| 2024-07-05 | $47.40 | $47.40 | $46.32 | $46.67 | $46.67 | 957,562 |
| 2024-07-03 | $47.60 | $47.87 | $47.31 | $47.53 | $47.53 | 508,595 |
| 2024-07-02 | $46.84 | $47.56 | $46.69 | $47.51 | $47.51 | 1,473,466 |
| 2024-07-01 | $48.38 | $48.49 | $46.84 | $46.87 | $46.87 | 884,253 |
| 2024-06-28 | $48.00 | $48.68 | $47.54 | $48.10 | $48.10 | 1,159,891 |
| 2024-06-27 | $47.72 | $47.93 | $47.45 | $47.85 | $47.64 | 897,770 |
| 2024-06-26 | $47.85 | $48.00 | $47.27 | $47.56 | $47.35 | 518,272 |
| 2024-06-25 | $48.37 | $48.48 | $47.76 | $48.15 | $47.94 | 663,659 |
| 2024-06-24 | $47.97 | $48.88 | $47.81 | $48.61 | $48.40 | 1,189,497 |
| 2024-06-21 | $48.20 | $48.22 | $47.52 | $47.84 | $47.84 | 1,943,917 |
| 2024-06-20 | $47.87 | $48.39 | $47.74 | $48.11 | $48.11 | 1,045,425 |
| 2024-06-18 | $47.02 | $47.95 | $46.99 | $47.86 | $47.86 | 1,298,984 |
| 2024-06-17 | $46.45 | $47.13 | $46.32 | $47.11 | $47.11 | 694,710 |
| 2024-06-14 | $46.81 | $47.36 | $45.93 | $46.59 | $46.59 | 672,474 |
| 2024-06-13 | $48.04 | $48.19 | $47.17 | $47.43 | $47.43 | 455,166 |
| 2024-06-12 | $48.21 | $49.07 | $48.17 | $48.38 | $48.38 | 583,066 |
| 2024-06-11 | $47.48 | $47.70 | $47.11 | $47.52 | $47.52 | 710,509 |
| 2024-06-10 | $47.04 | $47.94 | $46.70 | $47.86 | $47.86 | 606,854 |
| 2024-06-07 | $47.23 | $47.72 | $47.01 | $47.28 | $47.28 | 960,974 |
| 2024-06-06 | $47.89 | $48.02 | $47.30 | $47.45 | $47.45 | 804,845 |
| 2024-06-05 | $48.17 | $48.45 | $47.67 | $48.07 | $48.07 | 562,463 |
| 2024-06-04 | $47.94 | $48.43 | $47.75 | $48.00 | $48.00 | 1,745,598 |
| 2024-06-03 | $49.79 | $49.79 | $47.92 | $48.26 | $48.26 | 998,296 |
| 2024-05-31 | $49.19 | $49.71 | $48.63 | $49.70 | $49.70 | 1,430,529 |
| 2024-05-30 | $48.66 | $49.14 | $48.62 | $49.09 | $49.09 | 616,090 |
| 2024-05-29 | $48.77 | $49.00 | $48.43 | $48.61 | $48.61 | 1,006,202 |
| 2024-05-28 | $49.59 | $49.64 | $48.96 | $49.19 | $49.19 | 1,040,666 |
| 2024-05-24 | $49.00 | $49.60 | $48.90 | $49.51 | $49.51 | 1,646,072 |
| 2024-05-23 | $50.04 | $50.04 | $48.73 | $48.86 | $48.86 | 1,194,958 |
| 2024-05-22 | $50.24 | $50.48 | $49.67 | $49.98 | $49.98 | 577,067 |
| 2024-05-21 | $49.67 | $50.44 | $49.67 | $50.41 | $50.41 | 570,316 |
| 2024-05-20 | $49.75 | $50.31 | $49.74 | $49.90 | $49.90 | 601,346 |
| 2024-05-17 | $49.94 | $50.00 | $49.49 | $49.63 | $49.63 | 654,814 |
| 2024-05-16 | $50.14 | $50.49 | $49.65 | $49.84 | $49.84 | 669,757 |
| 2024-05-15 | $49.82 | $50.44 | $49.58 | $50.29 | $50.29 | 868,596 |
| 2024-05-14 | $49.44 | $49.57 | $49.14 | $49.55 | $49.55 | 810,361 |
| 2024-05-13 | $49.75 | $49.83 | $49.10 | $49.25 | $49.25 | 860,561 |
| 2024-05-10 | $49.61 | $49.82 | $49.52 | $49.59 | $49.59 | 833,376 |
| 2024-05-09 | $49.00 | $49.38 | $48.90 | $49.35 | $49.35 | 804,776 |
| 2024-05-08 | $48.31 | $48.96 | $48.25 | $48.90 | $48.90 | 992,534 |
| 2024-05-07 | $48.32 | $48.73 | $48.17 | $48.45 | $48.45 | 2,135,215 |
| 2024-05-06 | $48.00 | $48.59 | $47.89 | $48.15 | $48.15 | 1,894,508 |
| 2024-05-03 | $47.54 | $47.87 | $47.20 | $47.52 | $47.52 | 964,846 |
| 2024-05-02 | $47.63 | $47.71 | $46.94 | $47.27 | $47.27 | 1,379,760 |
| 2024-05-01 | $47.43 | $47.78 | $46.43 | $47.23 | $47.23 | 3,184,435 |
| 2024-04-30 | $48.46 | $49.35 | $47.10 | $47.16 | $47.16 | 2,508,374 |
| 2024-04-29 | $47.00 | $47.32 | $46.90 | $47.22 | $47.22 | 1,654,400 |
| 2024-04-26 | $46.13 | $47.13 | $46.11 | $46.76 | $46.76 | 621,967 |
| 2024-04-25 | $46.23 | $46.56 | $45.96 | $46.35 | $46.35 | 888,194 |
| 2024-04-24 | $47.17 | $47.37 | $46.53 | $46.73 | $46.73 | 776,886 |
| 2024-04-23 | $46.32 | $47.32 | $46.18 | $47.08 | $47.08 | 796,998 |
| 2024-04-22 | $45.83 | $46.50 | $45.62 | $46.04 | $46.04 | 965,574 |
| 2024-04-19 | $45.60 | $46.13 | $45.51 | $45.80 | $45.80 | 673,707 |
| 2024-04-18 | $46.07 | $46.19 | $45.60 | $45.63 | $45.63 | 1,013,108 |
| 2024-04-17 | $46.95 | $47.08 | $45.42 | $45.67 | $45.67 | 1,060,646 |
| 2024-04-16 | $46.25 | $46.44 | $45.79 | $46.38 | $46.38 | 1,507,676 |
| 2024-04-15 | $47.18 | $47.41 | $46.12 | $46.41 | $46.41 | 940,655 |
| 2024-04-12 | $46.79 | $47.18 | $46.48 | $46.66 | $46.66 | 707,760 |
| 2024-04-11 | $47.59 | $47.59 | $46.94 | $47.09 | $47.09 | 861,908 |
| 2024-04-10 | $47.00 | $47.62 | $46.63 | $47.48 | $47.48 | 613,326 |
| 2024-04-09 | $48.14 | $48.31 | $47.34 | $47.71 | $47.71 | 774,311 |
| 2024-04-08 | $48.16 | $48.25 | $47.85 | $47.89 | $47.89 | 1,469,484 |
| 2024-04-05 | $47.38 | $48.11 | $47.31 | $47.88 | $47.88 | 2,074,740 |
| 2024-04-04 | $47.37 | $47.60 | $46.87 | $47.14 | $47.14 | 1,522,306 |
| 2024-04-03 | $46.26 | $47.02 | $46.26 | $47.01 | $47.01 | 1,606,143 |
| 2024-04-02 | $45.83 | $46.31 | $45.65 | $46.29 | $46.29 | 1,302,065 |
| 2024-04-01 | $45.65 | $46.14 | $45.31 | $45.98 | $45.98 | 1,462,422 |
| 2024-03-28 | $45.83 | $46.03 | $45.56 | $45.68 | $45.68 | 834,914 |
| 2024-03-27 | $45.63 | $45.89 | $45.48 | $45.73 | $45.73 | 1,498,681 |
| 2024-03-26 | $45.65 | $45.75 | $45.40 | $45.61 | $45.40 | 723,820 |
| 2024-03-25 | $45.81 | $45.94 | $45.52 | $45.54 | $45.33 | 495,581 |
| 2024-03-22 | $45.95 | $46.06 | $45.57 | $45.62 | $45.62 | 681,205 |
| 2024-03-21 | $45.21 | $45.98 | $45.21 | $45.95 | $45.95 | 832,340 |
| 2024-03-20 | $44.76 | $45.27 | $44.69 | $45.02 | $45.02 | 954,128 |
| 2024-03-19 | $44.53 | $44.88 | $44.44 | $44.87 | $44.87 | 1,311,685 |
| 2024-03-18 | $44.34 | $44.72 | $44.24 | $44.55 | $44.55 | 1,179,296 |
| 2024-03-15 | $43.87 | $44.68 | $43.87 | $44.24 | $44.24 | 2,228,814 |
| 2024-03-14 | $44.77 | $45.09 | $43.90 | $44.15 | $44.15 | 955,678 |
| 2024-03-13 | $44.20 | $44.93 | $44.20 | $44.75 | $44.75 | 1,191,760 |
| 2024-03-12 | $43.93 | $44.29 | $43.52 | $44.04 | $44.04 | 1,100,906 |
| 2024-03-11 | $43.21 | $44.11 | $43.00 | $44.02 | $44.02 | 1,286,102 |
| 2024-03-08 | $43.89 | $43.91 | $43.17 | $43.38 | $43.38 | 824,780 |
| 2024-03-07 | $42.60 | $43.65 | $42.60 | $43.59 | $43.59 | 1,858,800 |
| 2024-03-06 | $42.55 | $42.93 | $42.37 | $42.50 | $42.50 | 1,348,371 |
| 2024-03-05 | $42.12 | $42.43 | $41.94 | $42.28 | $42.28 | 1,242,656 |
| 2024-03-04 | $42.77 | $42.96 | $42.12 | $42.28 | $42.28 | 1,241,213 |
| 2024-03-01 | $42.31 | $42.75 | $42.21 | $42.64 | $42.64 | 835,142 |
| 2024-02-29 | $42.78 | $42.78 | $41.78 | $42.32 | $42.32 | 2,004,330 |
| 2024-02-28 | $42.48 | $42.78 | $42.22 | $42.43 | $42.43 | 1,054,750 |
| 2024-02-27 | $42.99 | $43.02 | $42.23 | $42.57 | $42.57 | 1,822,469 |
| 2024-02-26 | $41.88 | $42.93 | $41.78 | $42.86 | $42.86 | 1,512,185 |
| 2024-02-23 | $41.84 | $42.32 | $41.77 | $42.12 | $42.12 | 1,584,448 |
| 2024-02-22 | $43.00 | $43.11 | $41.60 | $41.84 | $41.84 | 1,983,010 |
| 2024-02-21 | $43.23 | $43.59 | $41.88 | $42.54 | $42.54 | 1,732,474 |
| 2024-02-20 | $42.22 | $42.65 | $42.09 | $42.21 | $42.21 | 1,622,392 |
| 2024-02-16 | $43.00 | $43.64 | $42.78 | $42.90 | $42.90 | 996,708 |
| 2024-02-15 | $42.18 | $43.10 | $42.18 | $42.98 | $42.98 | 1,059,535 |
| 2024-02-14 | $41.67 | $42.04 | $41.46 | $41.97 | $41.97 | 839,926 |
| 2024-02-13 | $41.06 | $41.62 | $40.79 | $41.29 | $41.29 | 940,757 |
| 2024-02-12 | $41.41 | $42.23 | $41.41 | $42.01 | $42.01 | 690,677 |
| 2024-02-09 | $41.49 | $41.64 | $41.23 | $41.50 | $41.50 | 616,975 |
| 2024-02-08 | $41.16 | $41.44 | $41.03 | $41.34 | $41.34 | 1,026,793 |
| 2024-02-07 | $40.85 | $41.43 | $40.56 | $41.09 | $41.09 | 1,038,296 |
| 2024-02-06 | $40.33 | $40.59 | $40.23 | $40.52 | $40.52 | 685,686 |
| 2024-02-05 | $40.43 | $40.52 | $40.04 | $40.33 | $40.33 | 450,621 |
| 2024-02-02 | $40.39 | $41.11 | $40.27 | $40.98 | $40.98 | 943,301 |
| 2024-02-01 | $40.19 | $40.86 | $39.69 | $40.73 | $40.73 | 1,266,975 |
| 2024-01-31 | $41.10 | $41.10 | $39.87 | $39.93 | $39.93 | 1,219,542 |
| 2024-01-30 | $40.86 | $41.03 | $40.35 | $40.97 | $40.97 | 1,028,089 |
| 2024-01-29 | $40.55 | $41.14 | $40.12 | $41.13 | $41.13 | 922,393 |
| 2024-01-26 | $41.02 | $41.02 | $40.09 | $40.49 | $40.49 | 974,330 |
| 2024-01-25 | $40.46 | $40.88 | $40.25 | $40.86 | $40.86 | 673,978 |
| 2024-01-24 | $40.80 | $40.80 | $39.69 | $40.10 | $40.10 | 865,049 |
| 2024-01-23 | $41.34 | $41.43 | $40.50 | $40.53 | $40.53 | 778,178 |
| 2024-01-22 | $40.80 | $41.24 | $40.79 | $41.07 | $41.07 | 568,183 |
| 2024-01-19 | $40.30 | $40.70 | $40.00 | $40.61 | $40.61 | 620,054 |
| 2024-01-18 | $39.77 | $40.28 | $39.76 | $40.16 | $40.16 | 658,346 |
| 2024-01-17 | $39.69 | $40.05 | $39.37 | $39.56 | $39.56 | 799,685 |
| 2024-01-16 | $40.17 | $40.31 | $39.76 | $40.12 | $40.12 | 691,254 |
| 2024-01-12 | $40.68 | $40.78 | $40.21 | $40.29 | $40.29 | 813,371 |
| 2024-01-11 | $39.71 | $40.34 | $39.47 | $40.31 | $40.31 | 685,380 |
| 2024-01-10 | $39.87 | $40.09 | $39.63 | $39.71 | $39.71 | 510,417 |
| 2024-01-09 | $39.69 | $39.84 | $39.31 | $39.79 | $39.79 | 527,226 |
| 2024-01-08 | $39.78 | $40.16 | $39.21 | $40.15 | $40.15 | 626,425 |
| 2024-01-05 | $39.59 | $40.06 | $39.50 | $39.94 | $39.94 | 716,584 |
| 2024-01-04 | $39.98 | $40.04 | $39.35 | $39.73 | $39.73 | 1,216,376 |
| 2024-01-03 | $40.21 | $40.42 | $39.86 | $39.99 | $39.99 | 910,159 |
| 2024-01-02 | $40.87 | $41.39 | $40.34 | $40.51 | $40.51 | 669,869 |
| 2023-12-29 | $41.42 | $41.59 | $41.15 | $41.22 | $41.22 | 416,132 |
| 2023-12-28 | $41.37 | $41.63 | $41.07 | $41.55 | $41.55 | 514,673 |
| 2023-12-27 | $41.75 | $41.99 | $41.51 | $41.60 | $41.40 | 530,166 |
| 2023-12-26 | $41.48 | $41.95 | $41.48 | $41.75 | $41.55 | 537,215 |
| 2023-12-22 | $40.98 | $41.60 | $40.96 | $41.32 | $41.32 | 493,658 |
| 2023-12-21 | $40.94 | $41.04 | $40.37 | $40.80 | $40.80 | 543,937 |
| 2023-12-20 | $40.72 | $41.44 | $40.31 | $40.40 | $40.40 | 834,564 |
| 2023-12-19 | $40.25 | $40.90 | $40.25 | $40.85 | $40.85 | 919,798 |
| 2023-12-18 | $39.95 | $40.33 | $39.74 | $40.06 | $40.06 | 1,691,006 |
| 2023-12-15 | $40.16 | $40.50 | $39.71 | $39.80 | $39.80 | 2,034,878 |
| 2023-12-14 | $39.48 | $40.72 | $39.20 | $40.36 | $40.36 | 1,310,013 |
| 2023-12-13 | $38.55 | $39.36 | $38.29 | $39.01 | $39.01 | 781,688 |
| 2023-12-12 | $38.72 | $39.14 | $38.56 | $38.64 | $38.64 | 943,528 |
| 2023-12-11 | $38.50 | $39.12 | $38.46 | $38.88 | $38.88 | 606,755 |
| 2023-12-08 | $38.50 | $39.18 | $38.24 | $38.52 | $38.52 | 525,424 |
| 2023-12-07 | $38.13 | $38.53 | $38.07 | $38.50 | $38.50 | 551,083 |
| 2023-12-06 | $38.41 | $38.93 | $38.09 | $38.13 | $38.13 | 461,479 |
| 2023-12-05 | $38.90 | $39.11 | $38.17 | $38.22 | $38.22 | 595,478 |
| 2023-12-04 | $38.46 | $39.17 | $38.44 | $39.10 | $39.10 | 494,463 |
| 2023-12-01 | $38.13 | $38.86 | $38.13 | $38.75 | $38.75 | 511,725 |
| 2023-11-30 | $37.93 | $38.36 | $37.66 | $38.26 | $38.26 | 682,582 |
| 2023-11-29 | $37.81 | $38.10 | $37.34 | $37.74 | $37.74 | 1,038,415 |
| 2023-11-28 | $38.14 | $38.41 | $37.50 | $37.54 | $37.54 | 873,294 |
| 2023-11-27 | $38.00 | $38.34 | $37.82 | $38.23 | $38.23 | 623,071 |
| 2023-11-24 | $37.85 | $38.31 | $37.82 | $38.20 | $38.20 | 334,556 |
| 2023-11-22 | $37.93 | $38.03 | $37.24 | $37.94 | $37.94 | 629,206 |
| 2023-11-21 | $38.21 | $38.40 | $37.87 | $37.93 | $37.93 | 379,789 |
| 2023-11-20 | $38.54 | $38.70 | $38.31 | $38.43 | $38.43 | 639,250 |
| 2023-11-17 | $38.03 | $38.64 | $37.79 | $38.62 | $38.62 | 1,068,995 |
| 2023-11-16 | $38.34 | $38.74 | $37.40 | $37.64 | $37.64 | 1,283,102 |
| 2023-11-15 | $38.58 | $39.24 | $38.33 | $38.35 | $38.35 | 1,077,580 |
| 2023-11-14 | $38.37 | $38.90 | $38.22 | $38.70 | $38.70 | 918,015 |
| 2023-11-13 | $37.50 | $37.65 | $37.27 | $37.51 | $37.51 | 841,656 |
| 2023-11-10 | $37.35 | $37.75 | $37.00 | $37.67 | $37.67 | 710,851 |
| 2023-11-09 | $37.39 | $37.68 | $37.10 | $37.20 | $37.20 | 653,531 |
| 2023-11-08 | $37.42 | $37.57 | $37.07 | $37.15 | $37.15 | 470,682 |
| 2023-11-07 | $37.36 | $37.74 | $36.85 | $37.28 | $37.28 | 780,309 |
| 2023-11-06 | $37.96 | $37.96 | $37.45 | $37.91 | $37.91 | 690,215 |
| 2023-11-03 | $37.80 | $38.21 | $37.61 | $37.76 | $37.76 | 850,304 |
| 2023-11-02 | $37.06 | $37.43 | $36.56 | $37.18 | $37.18 | 1,030,103 |
| 2023-11-01 | $36.58 | $36.90 | $35.80 | $36.46 | $36.46 | 1,360,107 |
| 2023-10-31 | $36.48 | $36.85 | $36.31 | $36.72 | $36.72 | 924,994 |
| 2023-10-30 | $36.27 | $36.67 | $35.81 | $36.58 | $36.58 | 1,713,501 |
| 2023-10-27 | $36.88 | $37.03 | $35.52 | $35.84 | $35.84 | 1,318,201 |
| 2023-10-26 | $36.11 | $38.02 | $35.69 | $36.84 | $36.84 | 1,895,995 |
| 2023-10-25 | $36.37 | $36.41 | $35.32 | $35.39 | $35.39 | 2,085,708 |
| 2023-10-24 | $36.86 | $37.02 | $36.15 | $36.53 | $36.53 | 1,137,378 |
| 2023-10-23 | $37.15 | $37.40 | $36.46 | $36.48 | $36.48 | 994,414 |
| 2023-10-20 | $37.25 | $37.40 | $36.77 | $37.07 | $37.07 | 1,072,591 |
| 2023-10-19 | $37.58 | $37.99 | $36.98 | $37.18 | $37.18 | 1,936,018 |
| 2023-10-18 | $38.95 | $39.07 | $37.70 | $37.81 | $37.81 | 742,507 |
| 2023-10-17 | $38.60 | $39.92 | $38.60 | $39.67 | $39.67 | 859,328 |
| 2023-10-16 | $38.56 | $39.12 | $38.44 | $38.82 | $38.82 | 854,107 |
| 2023-10-13 | $38.71 | $38.92 | $37.76 | $38.11 | $38.11 | 664,928 |
| 2023-10-12 | $39.48 | $40.27 | $38.49 | $38.76 | $38.76 | 666,216 |
| 2023-10-11 | $38.66 | $39.09 | $38.66 | $39.00 | $39.00 | 623,105 |
| 2023-10-10 | $38.70 | $38.90 | $38.47 | $38.64 | $38.64 | 616,608 |
| 2023-10-09 | $37.69 | $38.67 | $37.16 | $38.45 | $38.45 | 1,228,900 |
| 2023-10-06 | $37.77 | $37.95 | $37.12 | $37.66 | $37.66 | 1,552,774 |
| 2023-10-05 | $38.29 | $38.66 | $37.90 | $37.91 | $37.91 | 1,047,595 |
| 2023-10-04 | $38.15 | $38.60 | $37.82 | $38.48 | $38.48 | 895,038 |
| 2023-10-03 | $38.73 | $39.13 | $38.06 | $38.21 | $38.21 | 864,662 |
| 2023-10-02 | $39.63 | $39.79 | $38.67 | $38.91 | $38.91 | 899,305 |
| 2023-09-29 | $40.22 | $40.97 | $39.64 | $39.77 | $39.77 | 1,584,571 |
| 2023-09-28 | $39.61 | $40.25 | $38.80 | $39.47 | $39.47 | 1,978,868 |
| 2023-09-27 | $39.13 | $39.86 | $38.96 | $39.65 | $39.65 | 2,387,074 |
| 2023-09-26 | $40.34 | $40.88 | $38.89 | $38.90 | $38.90 | 1,561,860 |
| 2023-09-25 | $38.66 | $39.43 | $38.48 | $39.24 | $39.24 | 579,082 |
| 2023-09-22 | $39.01 | $39.33 | $38.88 | $38.93 | $38.93 | 868,111 |
| 2023-09-21 | $38.63 | $39.25 | $38.02 | $38.78 | $38.78 | 807,200 |
| 2023-09-20 | $39.50 | $40.04 | $39.00 | $39.01 | $38.81 | 715,447 |
| 2023-09-19 | $39.46 | $39.82 | $38.94 | $39.43 | $39.23 | 832,895 |
| 2023-09-18 | $39.36 | $40.31 | $39.32 | $39.64 | $39.44 | 947,644 |
| 2023-09-15 | $38.81 | $39.22 | $38.51 | $39.16 | $38.96 | 2,185,927 |
| 2023-09-14 | $38.92 | $39.83 | $38.76 | $39.03 | $38.83 | 1,926,617 |
| 2023-09-13 | $40.34 | $40.43 | $38.33 | $38.46 | $38.26 | 2,161,468 |
| 2023-09-12 | $40.71 | $41.02 | $40.24 | $40.34 | $40.13 | 579,263 |
| 2023-09-11 | $40.49 | $40.72 | $40.22 | $40.66 | $40.45 | 736,537 |
| 2023-09-08 | $40.02 | $40.58 | $40.00 | $40.24 | $40.03 | 1,648,870 |
| 2023-09-07 | $40.08 | $40.44 | $39.58 | $40.16 | $39.95 | 614,633 |
| 2023-09-06 | $38.94 | $40.51 | $38.94 | $40.38 | $40.17 | 1,637,723 |
| 2023-09-05 | $40.16 | $40.24 | $38.76 | $38.86 | $38.66 | 586,460 |
| 2023-09-01 | $39.85 | $40.30 | $39.77 | $40.23 | $40.23 | 874,969 |
| 2023-08-31 | $39.47 | $39.79 | $39.43 | $39.57 | $39.57 | 539,620 |
| 2023-08-30 | $39.12 | $39.60 | $39.12 | $39.41 | $39.41 | 409,458 |
| 2023-08-29 | $38.86 | $39.34 | $38.70 | $39.00 | $39.00 | 477,346 |
| 2023-08-28 | $38.25 | $39.01 | $38.25 | $38.84 | $38.84 | 521,571 |
| 2023-08-25 | $38.52 | $38.78 | $38.20 | $38.21 | $38.21 | 894,697 |
| 2023-08-24 | $38.05 | $38.72 | $38.00 | $38.11 | $38.11 | 1,254,376 |
| 2023-08-23 | $37.73 | $38.35 | $37.51 | $38.33 | $38.33 | 410,677 |
| 2023-08-22 | $37.99 | $38.25 | $37.28 | $37.53 | $37.53 | 700,090 |
| 2023-08-21 | $37.87 | $38.10 | $37.27 | $37.76 | $37.76 | 545,325 |
| 2023-08-18 | $37.26 | $37.83 | $36.90 | $37.78 | $37.78 | 1,018,649 |
| 2023-08-17 | $38.52 | $38.75 | $37.61 | $37.62 | $37.62 | 822,609 |
| 2023-08-16 | $39.04 | $39.33 | $38.29 | $38.31 | $38.31 | 475,601 |
| 2023-08-15 | $39.57 | $39.62 | $39.02 | $39.13 | $39.13 | 600,105 |
| 2023-08-14 | $39.49 | $39.99 | $39.49 | $39.78 | $39.78 | 878,959 |
| 2023-08-11 | $39.27 | $39.63 | $39.17 | $39.51 | $39.51 | 763,467 |
| 2023-08-10 | $39.18 | $39.62 | $39.04 | $39.24 | $39.24 | 678,003 |
| 2023-08-09 | $39.06 | $39.51 | $39.06 | $39.16 | $39.16 | 534,383 |
| 2023-08-08 | $38.86 | $39.34 | $38.29 | $39.14 | $39.14 | 774,532 |
| 2023-08-07 | $39.34 | $39.70 | $39.13 | $39.33 | $39.33 | 544,212 |
| 2023-08-04 | $39.61 | $40.15 | $39.02 | $39.16 | $39.16 | 987,986 |
| 2023-08-03 | $38.98 | $39.42 | $38.36 | $39.12 | $39.12 | 1,660,032 |
| 2023-08-02 | $39.00 | $39.66 | $37.17 | $39.05 | $39.05 | 2,506,494 |
| 2023-08-01 | $37.42 | $37.99 | $37.22 | $37.90 | $37.90 | 2,415,742 |
| 2023-07-31 | $37.47 | $37.77 | $37.40 | $37.76 | $37.76 | 1,097,558 |
| 2023-07-28 | $37.43 | $37.60 | $37.05 | $37.21 | $37.21 | 1,342,781 |
| 2023-07-27 | $37.63 | $37.72 | $36.90 | $36.95 | $36.95 | 1,365,630 |
| 2023-07-26 | $37.67 | $38.17 | $37.52 | $37.65 | $37.65 | 760,905 |
| 2023-07-25 | $37.24 | $38.17 | $36.98 | $37.90 | $37.90 | 905,713 |
| 2023-07-24 | $37.45 | $37.88 | $37.36 | $37.47 | $37.47 | 577,856 |
| 2023-07-21 | $38.14 | $38.17 | $37.44 | $37.45 | $37.45 | 1,055,937 |
| 2023-07-20 | $38.18 | $38.18 | $37.46 | $38.00 | $38.00 | 1,495,040 |
| 2023-07-19 | $38.05 | $38.22 | $37.48 | $37.84 | $37.84 | 898,754 |
| 2023-07-18 | $37.75 | $38.14 | $37.68 | $37.77 | $37.77 | 568,664 |
| 2023-07-17 | $37.52 | $37.77 | $37.36 | $37.61 | $37.61 | 747,906 |
| 2023-07-14 | $38.45 | $38.45 | $37.66 | $37.68 | $37.68 | 843,158 |
| 2023-07-13 | $38.38 | $38.89 | $38.22 | $38.52 | $38.52 | 758,922 |
| 2023-07-12 | $38.82 | $38.83 | $38.22 | $38.26 | $38.26 | 943,326 |
| 2023-07-11 | $38.00 | $38.54 | $37.93 | $38.27 | $38.27 | 643,794 |
| 2023-07-10 | $36.67 | $37.87 | $36.67 | $37.86 | $37.86 | 734,333 |
| 2023-07-07 | $36.40 | $37.32 | $36.30 | $36.96 | $36.96 | 811,524 |
| 2023-07-06 | $36.31 | $36.65 | $35.94 | $36.27 | $36.27 | 458,966 |
| 2023-07-05 | $36.81 | $37.05 | $36.63 | $36.63 | $36.63 | 717,516 |
| 2023-07-03 | $36.97 | $37.18 | $36.79 | $37.11 | $37.11 | 455,533 |
| 2023-06-30 | $37.15 | $37.37 | $36.97 | $37.15 | $37.15 | 1,319,365 |
| 2023-06-29 | $36.31 | $36.94 | $36.27 | $36.88 | $36.88 | 473,882 |
| 2023-06-28 | $36.64 | $36.65 | $36.30 | $36.42 | $36.42 | 418,881 |
| 2023-06-27 | $36.39 | $36.64 | $36.04 | $36.60 | $36.60 | 396,480 |
| 2023-06-26 | $35.69 | $36.38 | $35.59 | $36.08 | $36.08 | 642,894 |
| 2023-06-23 | $35.53 | $35.92 | $35.23 | $35.71 | $35.71 | 916,128 |
| 2023-06-22 | $36.37 | $36.46 | $35.85 | $36.05 | $36.05 | 499,133 |
| 2023-06-21 | $35.87 | $36.75 | $35.71 | $36.64 | $36.44 | 728,615 |
| 2023-06-20 | $36.21 | $36.41 | $35.92 | $36.16 | $35.96 | 974,984 |
| 2023-06-16 | $36.82 | $37.03 | $36.35 | $36.57 | $36.37 | 1,150,590 |
| 2023-06-15 | $36.13 | $36.72 | $36.12 | $36.64 | $36.44 | 698,186 |
| 2023-06-14 | $36.99 | $37.10 | $36.03 | $36.33 | $36.13 | 1,221,421 |
| 2023-06-13 | $36.56 | $37.56 | $36.46 | $36.89 | $36.69 | 913,036 |
| 2023-06-12 | $36.20 | $36.46 | $35.92 | $36.31 | $36.11 | 999,313 |
| 2023-06-09 | $36.51 | $36.79 | $35.95 | $36.25 | $36.25 | 600,981 |
| 2023-06-08 | $36.37 | $36.73 | $36.05 | $36.52 | $36.52 | 1,170,535 |
| 2023-06-07 | $35.24 | $36.57 | $35.21 | $36.54 | $36.54 | 1,052,540 |
| 2023-06-06 | $34.42 | $35.27 | $34.35 | $35.19 | $35.19 | 858,092 |
| 2023-06-05 | $35.46 | $35.46 | $34.50 | $34.50 | $34.50 | 1,025,500 |
| 2023-06-02 | $33.72 | $35.66 | $33.67 | $35.64 | $35.64 | 1,464,720 |
| 2023-06-01 | $32.71 | $33.40 | $32.49 | $33.08 | $33.08 | 1,550,384 |
| 2023-05-31 | $33.71 | $34.02 | $32.54 | $32.55 | $32.55 | 1,024,802 |
| 2023-05-30 | $34.14 | $34.29 | $33.80 | $33.97 | $33.97 | 572,367 |
| 2023-05-26 | $33.90 | $34.15 | $33.57 | $33.97 | $33.97 | 687,291 |
| 2023-05-25 | $33.62 | $33.84 | $33.14 | $33.68 | $33.68 | 577,256 |
| 2023-05-24 | $34.15 | $34.24 | $33.54 | $33.61 | $33.61 | 571,847 |
| 2023-05-23 | $34.88 | $35.21 | $34.37 | $34.40 | $34.40 | 511,370 |
| 2023-05-22 | $35.15 | $35.35 | $34.63 | $35.07 | $35.07 | 706,937 |
| 2023-05-19 | $35.64 | $35.64 | $34.79 | $35.07 | $35.07 | 1,193,803 |
| 2023-05-18 | $34.66 | $35.32 | $34.54 | $35.24 | $35.24 | 846,829 |
| 2023-05-17 | $34.90 | $35.18 | $34.63 | $34.73 | $34.73 | 1,055,508 |
| 2023-05-16 | $35.42 | $35.50 | $34.56 | $34.58 | $34.58 | 701,153 |
| 2023-05-15 | $35.11 | $35.58 | $34.90 | $35.21 | $35.21 | 730,569 |
| 2023-05-12 | $35.15 | $35.36 | $34.66 | $34.96 | $34.96 | 609,988 |
| 2023-05-11 | $35.29 | $35.61 | $34.82 | $34.94 | $34.94 | 1,019,357 |
| 2023-05-10 | $36.38 | $36.44 | $35.00 | $35.68 | $35.68 | 672,002 |
| 2023-05-09 | $35.73 | $36.25 | $35.59 | $36.10 | $36.10 | 857,494 |
| 2023-05-08 | $35.63 | $35.98 | $35.39 | $35.91 | $35.91 | 918,026 |
| 2023-05-05 | $35.04 | $35.56 | $35.04 | $35.37 | $35.37 | 625,509 |
| 2023-05-04 | $35.12 | $35.39 | $34.19 | $34.45 | $34.45 | 686,685 |
| 2023-05-03 | $35.81 | $36.22 | $34.88 | $35.05 | $35.05 | 1,612,906 |
| 2023-05-02 | $38.86 | $38.86 | $34.42 | $35.13 | $35.13 | 3,004,896 |
| 2023-05-01 | $33.35 | $34.21 | $33.35 | $33.92 | $33.92 | 2,338,198 |
| 2023-04-28 | $33.17 | $33.63 | $32.97 | $33.39 | $33.39 | 1,236,814 |
| 2023-04-27 | $32.37 | $33.31 | $32.37 | $33.19 | $33.19 | 819,270 |
| 2023-04-26 | $32.37 | $32.73 | $32.05 | $32.12 | $32.12 | 575,554 |
| 2023-04-25 | $32.77 | $33.18 | $32.60 | $32.63 | $32.63 | 595,946 |
| 2023-04-24 | $33.04 | $33.37 | $32.93 | $33.20 | $33.20 | 647,342 |
| 2023-04-21 | $33.24 | $33.28 | $32.88 | $33.02 | $33.02 | 390,588 |
| 2023-04-20 | $33.29 | $33.59 | $33.02 | $33.27 | $33.27 | 670,948 |
| 2023-04-19 | $33.79 | $33.79 | $33.30 | $33.56 | $33.56 | 596,974 |
| 2023-04-18 | $33.70 | $34.03 | $33.61 | $33.75 | $33.75 | 548,818 |
| 2023-04-17 | $33.44 | $33.67 | $33.25 | $33.66 | $33.66 | 456,000 |
| 2023-04-14 | $33.22 | $33.72 | $33.04 | $33.24 | $33.24 | 459,716 |
| 2023-04-13 | $33.12 | $33.29 | $32.48 | $33.19 | $33.19 | 499,564 |
| 2023-04-12 | $33.02 | $33.31 | $32.77 | $33.04 | $33.04 | 400,258 |
| 2023-04-11 | $32.64 | $33.31 | $32.64 | $32.75 | $32.75 | 964,615 |
| 2023-04-10 | $31.92 | $32.62 | $31.92 | $32.53 | $32.53 | 946,016 |
| 2023-04-06 | $32.56 | $32.72 | $31.98 | $32.01 | $32.01 | 757,753 |
| 2023-04-05 | $32.77 | $33.04 | $32.24 | $32.57 | $32.57 | 900,251 |
| 2023-04-04 | $34.49 | $34.64 | $32.88 | $33.14 | $33.14 | 765,338 |
| 2023-04-03 | $34.56 | $35.09 | $34.08 | $34.44 | $34.44 | 699,908 |
| 2023-03-31 | $33.71 | $34.05 | $33.53 | $34.00 | $34.00 | 749,721 |
| 2023-03-30 | $33.19 | $33.73 | $33.03 | $33.63 | $33.63 | 733,460 |
| 2023-03-29 | $32.80 | $33.00 | $32.72 | $32.90 | $32.90 | 566,410 |
| 2023-03-28 | $31.70 | $32.46 | $31.68 | $32.43 | $32.43 | 500,021 |
| 2023-03-27 | $32.06 | $32.14 | $31.54 | $31.81 | $31.81 | 764,172 |
| 2023-03-24 | $31.02 | $31.57 | $30.83 | $31.47 | $31.47 | 620,324 |
| 2023-03-23 | $31.44 | $32.17 | $31.18 | $31.41 | $31.41 | 737,549 |
| 2023-03-22 | $31.49 | $32.30 | $31.36 | $31.50 | $31.30 | 1,193,472 |
| 2023-03-21 | $31.39 | $31.77 | $31.18 | $31.50 | $31.30 | 964,955 |
| 2023-03-20 | $30.54 | $31.04 | $30.54 | $30.73 | $30.54 | 912,918 |
| 2023-03-17 | $30.65 | $31.09 | $29.99 | $30.20 | $30.01 | 2,204,436 |
| 2023-03-16 | $30.98 | $31.24 | $30.46 | $31.02 | $30.82 | 1,435,191 |
| 2023-03-15 | $31.71 | $31.71 | $30.49 | $31.35 | $31.15 | 874,486 |
| 2023-03-14 | $32.34 | $33.01 | $32.09 | $32.63 | $32.42 | 890,615 |
| 2023-03-13 | $31.85 | $32.10 | $31.10 | $31.58 | $31.38 | 885,404 |
| 2023-03-10 | $33.34 | $33.49 | $32.08 | $32.23 | $32.03 | 830,234 |
| 2023-03-09 | $34.14 | $34.29 | $33.37 | $33.39 | $33.18 | 735,969 |
| 2023-03-08 | $34.25 | $34.36 | $33.83 | $33.99 | $33.77 | 571,572 |
| 2023-03-07 | $34.84 | $34.93 | $34.19 | $34.26 | $34.04 | 571,195 |
| 2023-03-06 | $35.19 | $35.24 | $34.53 | $34.72 | $34.50 | 855,477 |
| 2023-03-03 | $35.08 | $35.15 | $34.61 | $35.13 | $34.91 | 963,337 |
| 2023-03-02 | $34.50 | $35.00 | $34.35 | $34.99 | $34.77 | 1,024,547 |
| 2023-03-01 | $34.72 | $35.04 | $34.58 | $34.77 | $34.55 | 748,786 |
| 2023-02-28 | $34.55 | $35.21 | $34.52 | $34.69 | $34.47 | 857,788 |
| 2023-02-27 | $35.17 | $35.46 | $34.47 | $34.55 | $34.33 | 781,407 |
| 2023-02-24 | $34.84 | $35.00 | $34.02 | $34.93 | $34.71 | 1,025,403 |
| 2023-02-23 | $35.23 | $35.52 | $34.48 | $35.33 | $35.11 | 1,324,282 |
| 2023-02-22 | $34.75 | $35.61 | $33.83 | $34.18 | $33.96 | 1,447,581 |
| 2023-02-21 | $35.39 | $35.64 | $34.47 | $34.86 | $34.64 | 1,022,891 |
| 2023-02-17 | $35.66 | $35.99 | $35.23 | $35.89 | $35.66 | 680,730 |
| 2023-02-16 | $36.14 | $36.49 | $35.71 | $36.07 | $35.84 | 683,351 |
| 2023-02-15 | $35.61 | $36.76 | $35.42 | $36.75 | $36.52 | 930,588 |
| 2023-02-14 | $36.18 | $36.18 | $35.09 | $35.85 | $35.62 | 920,692 |
| 2023-02-13 | $36.79 | $36.79 | $35.38 | $36.22 | $35.99 | 1,450,072 |
| 2023-02-10 | $34.80 | $36.89 | $34.80 | $36.64 | $36.41 | 1,669,727 |
| 2023-02-09 | $34.68 | $34.83 | $33.73 | $33.77 | $33.56 | 407,854 |
| 2023-02-08 | $34.73 | $34.98 | $34.31 | $34.45 | $34.23 | 298,993 |
| 2023-02-07 | $34.23 | $35.19 | $34.06 | $35.09 | $34.87 | 702,717 |
| 2023-02-06 | $34.55 | $34.75 | $34.00 | $34.40 | $34.18 | 433,370 |
| 2023-02-03 | $34.47 | $35.22 | $34.33 | $34.95 | $34.73 | 527,142 |
| 2023-02-02 | $35.18 | $35.41 | $34.55 | $34.75 | $34.53 | 788,970 |
| 2023-02-01 | $34.39 | $35.34 | $34.29 | $34.95 | $34.73 | 979,094 |
| 2023-01-31 | $34.12 | $34.42 | $33.62 | $34.42 | $34.20 | 1,101,440 |
| 2023-01-30 | $33.96 | $34.50 | $33.77 | $33.96 | $33.75 | 2,220,555 |
| 2023-01-27 | $33.28 | $33.51 | $33.04 | $33.39 | $33.39 | 1,079,469 |
| 2023-01-26 | $33.86 | $33.86 | $33.16 | $33.30 | $33.30 | 1,231,540 |
| 2023-01-25 | $33.34 | $33.75 | $33.21 | $33.68 | $33.68 | 546,707 |
| 2023-01-24 | $33.85 | $33.96 | $33.34 | $33.71 | $33.71 | 525,626 |
| 2023-01-23 | $33.43 | $34.07 | $33.21 | $33.86 | $33.86 | 492,219 |
| 2023-01-20 | $32.97 | $33.29 | $32.61 | $33.29 | $33.29 | 607,048 |
| 2023-01-19 | $32.61 | $32.82 | $32.48 | $32.57 | $32.57 | 525,968 |
| 2023-01-18 | $33.07 | $33.57 | $32.79 | $32.80 | $32.80 | 896,956 |
| 2023-01-17 | $33.15 | $33.49 | $32.85 | $32.94 | $32.94 | 783,147 |
| 2023-01-13 | $33.32 | $33.92 | $33.17 | $33.87 | $33.87 | 832,713 |
| 2023-01-12 | $33.02 | $33.59 | $32.83 | $33.41 | $33.41 | 474,802 |
| 2023-01-11 | $32.66 | $32.94 | $32.47 | $32.85 | $32.85 | 580,908 |
| 2023-01-10 | $31.88 | $32.52 | $31.88 | $32.49 | $32.49 | 506,701 |
| 2023-01-09 | $31.63 | $32.46 | $31.43 | $32.09 | $32.09 | 822,352 |
| 2023-01-06 | $31.04 | $31.77 | $30.98 | $31.51 | $31.51 | 815,029 |
| 2023-01-05 | $30.35 | $30.76 | $30.07 | $30.49 | $30.49 | 739,337 |
| 2023-01-04 | $31.30 | $31.37 | $30.14 | $30.50 | $30.50 | 1,284,409 |
| 2023-01-03 | $30.90 | $31.28 | $30.73 | $31.14 | $31.14 | 854,310 |
| 2022-12-30 | $30.61 | $30.83 | $30.34 | $30.68 | $30.68 | 494,008 |
| 2022-12-29 | $29.96 | $30.87 | $29.73 | $30.72 | $30.72 | 560,920 |
| 2022-12-28 | $30.43 | $30.61 | $29.86 | $29.86 | $29.67 | 460,748 |
| 2022-12-27 | $30.22 | $30.52 | $30.10 | $30.38 | $30.18 | 430,173 |
| 2022-12-23 | $29.74 | $30.14 | $29.73 | $30.08 | $30.08 | 239,433 |
| 2022-12-22 | $30.14 | $30.28 | $29.36 | $29.84 | $29.84 | 664,146 |
| 2022-12-21 | $30.00 | $30.65 | $29.90 | $30.48 | $30.48 | 718,115 |
| 2022-12-20 | $29.11 | $29.76 | $28.91 | $29.61 | $29.61 | 872,440 |
| 2022-12-19 | $29.25 | $29.57 | $28.90 | $29.10 | $29.10 | 565,453 |
| 2022-12-16 | $29.81 | $30.09 | $28.89 | $29.15 | $29.15 | 1,548,809 |
| 2022-12-15 | $30.45 | $30.74 | $29.87 | $30.11 | $30.11 | 1,212,851 |
| 2022-12-14 | $31.04 | $31.75 | $30.95 | $31.07 | $31.07 | 1,432,224 |
| 2022-12-13 | $31.08 | $31.39 | $30.62 | $30.92 | $30.92 | 1,034,113 |
| 2022-12-12 | $29.78 | $30.12 | $29.49 | $30.05 | $30.05 | 632,564 |
| 2022-12-09 | $30.13 | $30.44 | $29.72 | $29.75 | $29.75 | 433,066 |
| 2022-12-08 | $30.47 | $30.55 | $29.89 | $30.04 | $30.04 | 424,005 |
| 2022-12-07 | $30.19 | $30.73 | $30.14 | $30.27 | $30.27 | 760,094 |
| 2022-12-06 | $31.18 | $31.36 | $30.21 | $30.45 | $30.45 | 993,554 |
| 2022-12-05 | $31.73 | $31.99 | $31.06 | $31.25 | $31.25 | 809,207 |
| 2022-12-02 | $31.09 | $32.19 | $31.02 | $32.01 | $32.01 | 502,609 |
| 2022-12-01 | $31.70 | $31.85 | $31.25 | $31.47 | $31.47 | 566,684 |
| 2022-11-30 | $30.93 | $31.38 | $30.52 | $31.36 | $31.36 | 1,164,707 |
| 2022-11-29 | $30.78 | $31.08 | $30.57 | $30.83 | $30.83 | 679,126 |
| 2022-11-28 | $31.49 | $31.67 | $30.62 | $30.72 | $30.72 | 587,219 |
| 2022-11-25 | $31.75 | $31.92 | $31.62 | $31.71 | $31.71 | 238,232 |
| 2022-11-23 | $31.47 | $31.81 | $31.43 | $31.62 | $31.62 | 414,163 |
| 2022-11-22 | $31.56 | $31.86 | $31.42 | $31.48 | $31.48 | 762,838 |
| 2022-11-21 | $31.20 | $31.33 | $30.65 | $31.33 | $31.33 | 874,916 |
| 2022-11-18 | $31.96 | $32.07 | $31.30 | $31.35 | $31.35 | 678,604 |
| 2022-11-17 | $31.68 | $31.69 | $30.91 | $31.54 | $31.54 | 962,812 |
| 2022-11-16 | $32.96 | $33.14 | $31.90 | $32.15 | $32.15 | 891,222 |
| 2022-11-15 | $32.54 | $33.26 | $32.44 | $33.11 | $33.11 | 797,818 |
| 2022-11-14 | $32.46 | $32.87 | $32.11 | $32.18 | $32.18 | 935,701 |
| 2022-11-11 | $32.68 | $33.26 | $32.34 | $32.76 | $32.76 | 1,159,181 |
| 2022-11-10 | $31.29 | $32.31 | $31.11 | $32.30 | $32.30 | 1,204,412 |
| 2022-11-09 | $30.16 | $30.58 | $29.99 | $30.13 | $30.13 | 783,531 |
| 2022-11-08 | $31.18 | $31.18 | $30.23 | $30.65 | $30.65 | 1,013,277 |
| 2022-11-07 | $30.32 | $31.05 | $30.05 | $31.02 | $31.02 | 1,513,745 |
| 2022-11-04 | $28.98 | $30.02 | $28.86 | $29.96 | $29.96 | 3,291,104 |
| 2022-11-03 | $27.40 | $28.57 | $27.25 | $28.23 | $28.23 | 1,472,196 |
| 2022-11-02 | $27.56 | $29.02 | $27.45 | $27.86 | $27.86 | 1,966,801 |
| 2022-11-01 | $26.91 | $28.73 | $26.77 | $27.84 | $27.84 | 3,430,887 |
| 2022-10-31 | $28.45 | $29.03 | $28.31 | $28.68 | $28.68 | 1,134,796 |
| 2022-10-28 | $28.03 | $28.76 | $28.00 | $28.68 | $28.68 | 1,136,455 |
| 2022-10-27 | $28.05 | $28.49 | $27.79 | $27.92 | $27.92 | 1,058,257 |
| 2022-10-26 | $27.64 | $28.18 | $27.45 | $27.70 | $27.70 | 922,142 |
| 2022-10-25 | $26.78 | $27.56 | $26.78 | $27.48 | $27.48 | 761,749 |
| 2022-10-24 | $26.34 | $26.83 | $26.25 | $26.82 | $26.82 | 905,496 |
| 2022-10-21 | $25.46 | $26.32 | $25.28 | $26.30 | $26.30 | 689,135 |
| 2022-10-20 | $25.62 | $25.98 | $25.27 | $25.40 | $25.40 | 1,190,301 |
| 2022-10-19 | $25.60 | $26.14 | $25.51 | $25.64 | $25.64 | 1,416,968 |
| 2022-10-18 | $25.92 | $26.19 | $25.63 | $25.90 | $25.90 | 838,862 |
| 2022-10-17 | $25.07 | $25.53 | $24.97 | $25.35 | $25.35 | 782,502 |
| 2022-10-14 | $25.32 | $25.42 | $24.41 | $24.43 | $24.43 | 522,589 |
| 2022-10-13 | $24.07 | $25.33 | $23.89 | $25.20 | $25.20 | 1,339,770 |
| 2022-10-12 | $24.68 | $24.95 | $24.40 | $24.55 | $24.55 | 791,668 |
| 2022-10-11 | $24.90 | $25.42 | $24.55 | $24.80 | $24.80 | 1,498,212 |
| 2022-10-10 | $25.98 | $25.98 | $25.07 | $25.17 | $25.17 | 707,292 |
| 2022-10-07 | $26.16 | $26.39 | $25.48 | $25.63 | $25.63 | 982,060 |
| 2022-10-06 | $26.59 | $26.86 | $26.37 | $26.51 | $26.51 | 1,087,235 |
| 2022-10-05 | $26.21 | $27.02 | $26.21 | $26.83 | $26.83 | 2,008,925 |
| 2022-10-04 | $25.51 | $26.76 | $25.47 | $26.70 | $26.70 | 2,197,805 |
| 2022-10-03 | $24.71 | $25.22 | $24.60 | $24.97 | $24.97 | 1,821,348 |
| 2022-09-30 | $24.55 | $24.88 | $24.24 | $24.30 | $24.30 | 1,340,973 |
| 2022-09-29 | $24.32 | $24.73 | $23.92 | $24.59 | $24.59 | 1,616,824 |
| 2022-09-28 | $24.93 | $24.94 | $24.59 | $24.77 | $24.57 | 1,473,539 |
| 2022-09-27 | $25.03 | $25.18 | $24.53 | $24.71 | $24.51 | 3,013,668 |
| 2022-09-26 | $24.69 | $25.30 | $24.49 | $24.69 | $24.49 | 1,985,052 |
| 2022-09-23 | $25.21 | $25.46 | $24.32 | $24.74 | $24.54 | 2,132,538 |
| 2022-09-22 | $26.22 | $26.41 | $25.60 | $25.63 | $25.42 | 1,609,401 |
| 2022-09-21 | $27.16 | $27.28 | $26.06 | $26.18 | $25.97 | 913,588 |
| 2022-09-20 | $27.64 | $27.64 | $26.46 | $26.76 | $26.54 | 1,378,401 |
| 2022-09-19 | $26.96 | $27.70 | $26.96 | $27.68 | $27.46 | 915,075 |
| 2022-09-16 | $27.17 | $27.58 | $26.78 | $27.17 | $26.95 | 2,301,953 |
| 2022-09-15 | $28.03 | $28.57 | $27.05 | $27.51 | $27.51 | 2,459,893 |
| 2022-09-14 | $29.15 | $29.58 | $27.98 | $28.43 | $28.43 | 3,105,172 |
| 2022-09-13 | $31.18 | $31.26 | $30.48 | $30.79 | $30.79 | 869,468 |
| 2022-09-12 | $31.57 | $32.06 | $31.57 | $31.90 | $31.90 | 564,843 |
| 2022-09-09 | $31.00 | $31.47 | $30.96 | $31.44 | $31.44 | 738,816 |
| 2022-09-08 | $30.28 | $30.79 | $30.12 | $30.74 | $30.74 | 611,800 |
| 2022-09-07 | $29.65 | $30.56 | $29.54 | $30.50 | $30.50 | 950,910 |
| 2022-09-06 | $30.23 | $30.33 | $29.85 | $30.03 | $30.03 | 532,182 |
| 2022-09-02 | $30.75 | $30.83 | $29.91 | $30.12 | $30.12 | 703,558 |
| 2022-09-01 | $30.28 | $30.39 | $29.84 | $30.35 | $30.35 | 528,727 |
| 2022-08-31 | $31.18 | $31.30 | $30.33 | $30.47 | $30.47 | 650,252 |
| 2022-08-30 | $31.49 | $31.50 | $30.79 | $31.00 | $31.00 | 460,875 |
| 2022-08-29 | $31.10 | $31.66 | $30.97 | $31.46 | $31.46 | 543,316 |
| 2022-08-26 | $32.70 | $32.74 | $31.32 | $31.39 | $31.39 | 843,561 |
| 2022-08-25 | $32.64 | $33.00 | $32.49 | $32.84 | $32.84 | 392,911 |
| 2022-08-24 | $32.32 | $32.46 | $32.06 | $32.30 | $32.30 | 799,872 |
| 2022-08-23 | $32.27 | $32.74 | $32.20 | $32.38 | $32.38 | 624,692 |
| 2022-08-22 | $33.16 | $33.16 | $32.25 | $32.29 | $32.29 | 720,667 |
| 2022-08-19 | $34.01 | $34.05 | $33.51 | $33.68 | $33.68 | 667,094 |
| 2022-08-18 | $34.49 | $34.51 | $34.17 | $34.38 | $34.38 | 669,142 |
| 2022-08-17 | $34.40 | $34.60 | $33.64 | $34.42 | $34.42 | 1,544,618 |
| 2022-08-16 | $34.93 | $35.14 | $34.61 | $34.84 | $34.84 | 917,578 |
| 2022-08-15 | $34.80 | $34.98 | $34.30 | $34.94 | $34.94 | 914,673 |
| 2022-08-12 | $34.62 | $35.27 | $34.48 | $35.19 | $35.19 | 2,776,711 |
| 2022-08-11 | $34.53 | $35.16 | $34.39 | $34.49 | $34.49 | 1,141,656 |
| 2022-08-10 | $34.12 | $34.36 | $33.69 | $34.28 | $34.28 | 1,506,823 |
| 2022-08-09 | $33.78 | $33.78 | $33.36 | $33.55 | $33.55 | 679,375 |
| 2022-08-08 | $34.05 | $34.30 | $33.76 | $33.81 | $33.81 | 545,310 |
| 2022-08-05 | $33.58 | $33.85 | $33.32 | $33.82 | $33.82 | 1,038,278 |
| 2022-08-04 | $33.64 | $33.97 | $33.52 | $33.84 | $33.84 | 609,822 |
| 2022-08-03 | $33.77 | $33.90 | $33.30 | $33.64 | $33.64 | 863,521 |
| 2022-08-02 | $33.50 | $33.97 | $33.25 | $33.48 | $33.48 | 1,234,931 |
| 2022-08-01 | $33.43 | $33.98 | $32.97 | $33.61 | $33.61 | 1,178,312 |
| 2022-07-29 | $32.72 | $33.95 | $32.46 | $33.84 | $33.84 | 2,125,633 |
| 2022-07-28 | $34.72 | $34.87 | $32.07 | $32.70 | $32.70 | 2,803,711 |
| 2022-07-27 | $30.30 | $31.53 | $29.97 | $31.34 | $31.34 | 1,500,256 |
| 2022-07-26 | $29.91 | $30.12 | $29.72 | $30.07 | $30.07 | 722,832 |
| 2022-07-25 | $29.91 | $30.10 | $29.66 | $29.95 | $29.95 | 864,560 |
| 2022-07-22 | $29.87 | $30.11 | $29.56 | $29.66 | $29.66 | 672,439 |
| 2022-07-21 | $29.29 | $29.89 | $29.05 | $29.84 | $29.84 | 635,425 |
| 2022-07-20 | $29.19 | $29.55 | $29.01 | $29.44 | $29.44 | 1,133,995 |
| 2022-07-19 | $28.20 | $29.35 | $28.05 | $29.13 | $29.13 | 992,453 |
| 2022-07-18 | $28.45 | $28.69 | $27.74 | $27.87 | $27.87 | 833,274 |
| 2022-07-15 | $27.93 | $28.17 | $27.43 | $27.99 | $27.99 | 513,559 |
| 2022-07-14 | $26.93 | $27.39 | $26.84 | $27.36 | $27.36 | 525,190 |
| 2022-07-13 | $27.97 | $28.08 | $27.53 | $27.85 | $27.85 | 530,109 |
| 2022-07-12 | $27.92 | $29.59 | $27.92 | $28.35 | $28.35 | 1,080,159 |
| 2022-07-11 | $29.30 | $29.38 | $28.38 | $28.40 | $28.40 | 883,946 |
| 2022-07-08 | $28.90 | $29.15 | $28.23 | $28.93 | $28.93 | 668,682 |
| 2022-07-07 | $28.09 | $28.83 | $28.04 | $28.70 | $28.70 | 523,536 |
| 2022-07-06 | $28.18 | $28.36 | $27.14 | $27.77 | $27.77 | 969,912 |
| 2022-07-05 | $28.19 | $28.28 | $27.41 | $28.22 | $28.22 | 838,429 |
| 2022-07-01 | $28.67 | $29.03 | $27.94 | $28.74 | $28.74 | 1,081,517 |
| 2022-06-30 | $28.36 | $28.85 | $28.17 | $28.63 | $28.63 | 1,091,636 |
| 2022-06-29 | $29.32 | $29.32 | $28.43 | $28.96 | $28.96 | 790,439 |
| 2022-06-28 | $29.49 | $29.78 | $28.93 | $29.10 | $29.10 | 645,134 |
| 2022-06-27 | $29.45 | $29.47 | $28.87 | $29.29 | $29.29 | 779,248 |
| 2022-06-24 | $28.20 | $29.28 | $28.20 | $29.23 | $29.23 | 973,107 |
| 2022-06-23 | $28.31 | $28.59 | $27.51 | $27.92 | $27.92 | 850,997 |
| 2022-06-22 | $27.78 | $28.65 | $27.78 | $28.52 | $28.32 | 981,516 |
| 2022-06-21 | $28.19 | $28.75 | $27.57 | $28.43 | $28.23 | 903,556 |
| 2022-06-17 | $28.10 | $28.43 | $27.50 | $27.79 | $27.59 | 1,483,695 |
| 2022-06-16 | $28.67 | $28.75 | $27.77 | $28.23 | $28.03 | 1,349,570 |
| 2022-06-15 | $29.21 | $29.96 | $28.93 | $29.55 | $29.34 | 862,191 |
| 2022-06-14 | $29.36 | $29.36 | $28.59 | $29.00 | $28.79 | 1,169,485 |
| 2022-06-13 | $30.02 | $30.16 | $29.13 | $29.39 | $29.18 | 1,541,459 |
| 2022-06-10 | $30.94 | $31.14 | $30.35 | $30.76 | $30.54 | 1,154,519 |
| 2022-06-09 | $31.04 | $31.63 | $30.86 | $31.36 | $31.14 | 1,654,218 |
| 2022-06-08 | $31.57 | $31.96 | $31.30 | $31.33 | $31.11 | 1,008,120 |
| 2022-06-07 | $31.59 | $31.97 | $31.19 | $31.94 | $31.71 | 950,099 |
| 2022-06-06 | $31.46 | $31.90 | $31.06 | $31.68 | $31.45 | 1,242,897 |
| 2022-06-03 | $31.15 | $31.20 | $30.78 | $30.99 | $30.77 | 817,575 |
| 2022-06-02 | $31.79 | $31.91 | $31.10 | $31.30 | $31.08 | 1,027,904 |
| 2022-06-01 | $31.75 | $31.90 | $30.99 | $31.56 | $31.34 | 866,618 |
| 2022-05-31 | $31.39 | $31.76 | $31.16 | $31.50 | $31.28 | 956,217 |
| 2022-05-27 | $31.27 | $31.71 | $31.18 | $31.69 | $31.46 | 485,503 |
| 2022-05-26 | $30.59 | $31.13 | $30.59 | $30.90 | $30.68 | 667,140 |
| 2022-05-25 | $30.55 | $30.64 | $29.80 | $30.22 | $30.01 | 479,264 |
| 2022-05-24 | $30.37 | $30.90 | $29.78 | $30.77 | $30.55 | 751,271 |
| 2022-05-23 | $30.49 | $30.82 | $30.32 | $30.47 | $30.25 | 552,667 |
| 2022-05-20 | $30.40 | $30.55 | $29.42 | $30.13 | $29.92 | 764,203 |
| 2022-05-19 | $30.11 | $30.57 | $29.69 | $30.18 | $29.97 | 781,775 |
| 2022-05-18 | $31.05 | $31.37 | $30.31 | $30.41 | $30.19 | 1,173,446 |
| 2022-05-17 | $31.14 | $31.59 | $30.82 | $31.52 | $31.30 | 808,863 |
| 2022-05-16 | $29.75 | $30.39 | $29.56 | $30.30 | $30.08 | 564,810 |
| 2022-05-13 | $29.26 | $29.85 | $29.26 | $29.85 | $29.64 | 938,654 |
| 2022-05-12 | $29.04 | $29.35 | $28.39 | $29.12 | $28.91 | 1,022,484 |
| 2022-05-11 | $28.75 | $29.68 | $28.49 | $29.12 | $28.91 | 1,346,008 |
| 2022-05-10 | $30.18 | $30.32 | $28.42 | $28.72 | $28.52 | 1,746,550 |
| 2022-05-09 | $30.67 | $30.67 | $29.67 | $29.88 | $29.67 | 1,527,732 |
| 2022-05-06 | $31.52 | $31.52 | $30.52 | $31.24 | $31.02 | 1,111,189 |
| 2022-05-05 | $32.44 | $32.64 | $31.13 | $31.65 | $31.42 | 1,508,734 |
| 2022-05-04 | $30.87 | $33.12 | $30.28 | $32.90 | $32.67 | 1,973,387 |
| 2022-05-03 | $30.11 | $32.68 | $29.06 | $31.35 | $31.13 | 2,991,806 |
| 2022-05-02 | $32.56 | $33.62 | $32.27 | $32.87 | $32.64 | 1,596,467 |
| 2022-04-29 | $33.54 | $33.85 | $32.64 | $32.71 | $32.48 | 953,179 |
| 2022-04-28 | $33.29 | $33.76 | $32.41 | $33.61 | $33.37 | 846,995 |
| 2022-04-27 | $32.74 | $33.80 | $32.58 | $33.15 | $32.91 | 980,558 |
| 2022-04-26 | $33.67 | $33.90 | $32.79 | $32.83 | $32.60 | 1,087,071 |
| 2022-04-25 | $34.47 | $34.74 | $33.20 | $33.99 | $33.75 | 1,389,283 |
| 2022-04-22 | $36.10 | $36.36 | $34.90 | $34.92 | $34.67 | 698,812 |
| 2022-04-21 | $37.33 | $37.34 | $36.29 | $36.39 | $36.13 | 655,893 |
| 2022-04-20 | $37.37 | $37.59 | $36.90 | $36.96 | $36.70 | 1,132,574 |
| 2022-04-19 | $36.52 | $37.10 | $36.39 | $37.08 | $36.82 | 1,132,651 |
| 2022-04-18 | $36.02 | $36.73 | $35.74 | $36.52 | $36.26 | 977,999 |
| 2022-04-14 | $35.65 | $35.99 | $35.53 | $35.71 | $35.46 | 924,039 |
| 2022-04-13 | $35.59 | $35.96 | $35.33 | $35.82 | $35.57 | 803,143 |
| 2022-04-12 | $34.83 | $35.77 | $34.70 | $35.45 | $35.20 | 1,185,813 |
| 2022-04-11 | $35.55 | $35.64 | $34.27 | $34.60 | $34.35 | 1,386,428 |
| 2022-04-08 | $36.58 | $36.60 | $35.38 | $35.62 | $35.37 | 1,882,729 |
| 2022-04-07 | $35.64 | $36.69 | $35.38 | $36.60 | $36.34 | 2,021,565 |
| 2022-04-06 | $35.27 | $35.66 | $34.94 | $35.53 | $35.28 | 1,526,922 |
| 2022-04-05 | $35.88 | $36.09 | $35.35 | $35.56 | $35.31 | 2,442,916 |
| 2022-04-04 | $36.08 | $36.15 | $35.61 | $35.83 | $35.58 | 1,945,299 |
| 2022-04-01 | $36.08 | $36.38 | $35.91 | $36.16 | $35.90 | 1,868,257 |
| 2022-03-31 | $35.18 | $36.03 | $35.06 | $35.90 | $35.64 | 1,913,680 |
| 2022-03-30 | $35.40 | $36.31 | $35.02 | $35.42 | $35.17 | 2,253,054 |
| 2022-03-29 | $34.95 | $35.35 | $33.97 | $35.24 | $34.99 | 3,618,723 |
| 2022-03-28 | $34.98 | $35.06 | $34.42 | $34.86 | $34.61 | 2,215,323 |
| 2022-03-25 | $34.08 | $35.08 | $34.08 | $35.07 | $34.82 | 948,404 |
| 2022-03-24 | $34.06 | $34.32 | $33.76 | $34.09 | $33.85 | 1,185,419 |
| 2022-03-23 | $34.11 | $34.36 | $33.78 | $34.28 | $33.84 | 1,253,955 |
| 2022-03-22 | $34.81 | $35.11 | $34.01 | $34.25 | $33.81 | 1,412,837 |
| 2022-03-21 | $33.95 | $34.60 | $33.66 | $34.56 | $34.11 | 1,223,864 |
| 2022-03-18 | $33.57 | $33.90 | $32.42 | $33.83 | $33.39 | 1,485,687 |
| 2022-03-17 | $33.31 | $34.06 | $33.19 | $34.03 | $33.59 | 617,702 |
| 2022-03-16 | $33.23 | $33.64 | $32.59 | $33.39 | $32.96 | 1,941,269 |
| 2022-03-15 | $33.53 | $33.57 | $32.43 | $33.09 | $32.66 | 1,285,492 |
| 2022-03-14 | $33.88 | $34.03 | $33.08 | $33.42 | $32.99 | 2,421,671 |
| 2022-03-11 | $33.97 | $34.61 | $33.70 | $33.81 | $33.37 | 2,423,619 |
| 2022-03-10 | $33.12 | $33.93 | $33.03 | $33.93 | $33.49 | 1,896,583 |
| 2022-03-09 | $33.06 | $33.64 | $32.66 | $33.31 | $32.88 | 2,083,845 |
| 2022-03-08 | $31.02 | $33.83 | $30.86 | $32.84 | $32.42 | 3,281,343 |
| 2022-03-07 | $30.47 | $31.32 | $30.19 | $30.62 | $30.22 | 1,314,961 |
| 2022-03-04 | $30.98 | $31.24 | $30.06 | $30.36 | $29.97 | 1,048,610 |
| 2022-03-03 | $31.91 | $32.10 | $31.05 | $31.46 | $31.05 | 1,601,104 |
| 2022-03-02 | $30.69 | $31.88 | $30.69 | $31.79 | $31.38 | 1,662,631 |
| 2022-03-01 | $30.41 | $30.62 | $29.68 | $30.28 | $29.89 | 1,677,525 |
| 2022-02-28 | $29.27 | $30.38 | $29.08 | $30.37 | $29.98 | 3,630,077 |
| 2022-02-25 | $30.38 | $30.81 | $29.58 | $29.85 | $29.46 | 2,956,948 |
| 2022-02-24 | $30.11 | $30.41 | $29.01 | $29.70 | $29.32 | 2,412,694 |
| 2022-02-23 | $32.57 | $32.59 | $31.47 | $31.58 | $31.17 | 1,151,355 |
| 2022-02-22 | $32.07 | $32.62 | $31.90 | $32.21 | $31.79 | 852,914 |
| 2022-02-18 | $32.33 | $32.77 | $31.86 | $32.06 | $31.65 | 816,714 |
| 2022-02-17 | $33.00 | $33.30 | $32.47 | $32.52 | $32.10 | 618,823 |
| 2022-02-16 | $32.55 | $33.56 | $32.32 | $33.36 | $32.93 | 1,090,353 |
| 2022-02-15 | $32.68 | $33.00 | $32.48 | $32.62 | $32.20 | 1,819,868 |
| 2022-02-14 | $32.55 | $32.76 | $31.98 | $32.40 | $31.98 | 2,407,909 |
| 2022-02-11 | $33.19 | $33.38 | $32.13 | $32.43 | $32.01 | 1,213,965 |
| 2022-02-10 | $34.26 | $34.79 | $33.37 | $33.52 | $33.09 | 1,482,523 |
| 2022-02-09 | $33.98 | $34.59 | $33.95 | $34.55 | $34.10 | 1,491,866 |
| 2022-02-08 | $33.10 | $33.85 | $33.06 | $33.80 | $33.36 | 1,047,239 |
| 2022-02-07 | $32.73 | $33.05 | $32.27 | $32.90 | $32.48 | 2,571,941 |
| 2022-02-04 | $32.16 | $32.85 | $32.16 | $32.64 | $32.22 | 2,002,535 |
| 2022-02-03 | $32.72 | $32.74 | $32.00 | $32.26 | $31.84 | 834,923 |
| 2022-02-02 | $33.00 | $33.10 | $32.38 | $32.79 | $32.37 | 1,161,605 |
| 2022-02-01 | $32.50 | $33.05 | $32.31 | $33.00 | $32.57 | 1,302,909 |
| 2022-01-31 | $32.18 | $32.62 | $31.71 | $32.62 | $32.20 | 2,325,944 |
| 2022-01-28 | $31.89 | $32.58 | $31.51 | $32.57 | $32.15 | 1,474,231 |
| 2022-01-27 | $32.44 | $32.91 | $31.83 | $32.20 | $31.78 | 2,500,488 |
| 2022-01-26 | $32.68 | $33.04 | $31.81 | $32.11 | $31.70 | 1,326,214 |
| 2022-01-25 | $32.30 | $32.62 | $31.31 | $32.28 | $31.86 | 1,212,472 |
| 2022-01-24 | $31.31 | $33.01 | $31.09 | $32.86 | $32.44 | 1,266,635 |
| 2022-01-21 | $31.63 | $32.39 | $31.47 | $31.90 | $31.49 | 893,001 |
| 2022-01-20 | $32.43 | $32.89 | $31.78 | $31.78 | $31.37 | 838,724 |
| 2022-01-19 | $33.24 | $33.30 | $32.45 | $32.54 | $32.12 | 1,068,245 |
| 2022-01-18 | $32.56 | $33.41 | $32.24 | $33.03 | $32.60 | 1,029,362 |
| 2022-01-14 | $31.65 | $32.53 | $31.41 | $32.49 | $32.07 | 2,510,271 |
| 2022-01-13 | $31.97 | $32.39 | $31.95 | $32.09 | $31.68 | 904,037 |
| 2022-01-12 | $32.23 | $32.62 | $31.85 | $31.96 | $31.55 | 1,243,376 |
| 2022-01-11 | $32.03 | $32.06 | $31.56 | $31.97 | $31.56 | 1,100,344 |
| 2022-01-10 | $31.64 | $31.84 | $31.19 | $31.82 | $31.41 | 1,577,901 |
| 2022-01-07 | $31.48 | $31.83 | $31.32 | $31.64 | $31.23 | 1,655,376 |
| 2022-01-06 | $31.71 | $31.94 | $31.39 | $31.51 | $31.10 | 535,760 |
| 2022-01-05 | $32.25 | $32.57 | $31.46 | $31.47 | $31.06 | 1,430,502 |
| 2022-01-04 | $31.30 | $32.24 | $31.23 | $32.04 | $31.63 | 2,176,717 |
| 2022-01-03 | $30.85 | $31.24 | $30.65 | $31.02 | $30.62 | 1,470,468 |
| 2021-12-31 | $30.42 | $30.91 | $30.42 | $30.60 | $30.21 | 501,063 |
| 2021-12-30 | $30.91 | $31.17 | $30.48 | $30.49 | $30.10 | 564,190 |
| 2021-12-29 | $30.98 | $31.20 | $30.72 | $30.82 | $30.42 | 642,367 |
| 2021-12-28 | $30.58 | $31.23 | $30.58 | $31.10 | $30.50 | 1,116,355 |
| 2021-12-27 | $30.17 | $30.70 | $30.02 | $30.64 | $30.05 | 653,800 |
| 2021-12-23 | $30.02 | $30.36 | $29.91 | $30.22 | $29.64 | 556,878 |
| 2021-12-22 | $29.68 | $29.85 | $29.50 | $29.77 | $29.20 | 722,861 |
| 2021-12-21 | $29.25 | $29.95 | $29.10 | $29.74 | $29.17 | 667,578 |
| 2021-12-20 | $28.69 | $28.91 | $28.15 | $28.85 | $28.29 | 1,410,476 |
| 2021-12-17 | $29.48 | $29.71 | $28.88 | $29.04 | $28.48 | 2,626,021 |
| 2021-12-16 | $30.62 | $30.97 | $30.07 | $30.12 | $29.54 | 1,358,429 |
| 2021-12-15 | $30.08 | $30.31 | $29.48 | $30.19 | $29.61 | 1,436,457 |
| 2021-12-14 | $30.14 | $30.92 | $29.85 | $29.94 | $29.36 | 2,248,956 |
| 2021-12-13 | $30.57 | $31.08 | $29.66 | $30.22 | $29.64 | 2,097,989 |
| 2021-12-10 | $31.49 | $31.51 | $30.78 | $31.09 | $30.49 | 533,859 |
| 2021-12-09 | $31.28 | $31.65 | $31.22 | $31.23 | $30.63 | 652,469 |
| 2021-12-08 | $31.87 | $31.96 | $31.36 | $31.69 | $31.08 | 473,001 |
| 2021-12-07 | $31.56 | $31.99 | $31.45 | $31.57 | $30.96 | 534,768 |
| 2021-12-06 | $30.82 | $31.68 | $30.51 | $31.31 | $30.71 | 1,071,214 |
| 2021-12-03 | $30.96 | $31.00 | $30.07 | $30.37 | $29.78 | 547,131 |
| 2021-12-02 | $29.82 | $30.95 | $29.64 | $30.82 | $30.23 | 672,109 |
| 2021-12-01 | $30.66 | $31.04 | $29.54 | $29.55 | $28.98 | 664,332 |
| 2021-11-30 | $30.45 | $30.61 | $29.61 | $29.98 | $29.40 | 825,262 |
| 2021-11-29 | $31.73 | $31.76 | $30.81 | $30.90 | $30.30 | 561,271 |
| 2021-11-26 | $31.80 | $31.87 | $30.85 | $31.34 | $30.74 | 354,706 |
| 2021-11-24 | $32.53 | $32.86 | $32.32 | $32.70 | $32.07 | 400,682 |
| 2021-11-23 | $32.94 | $32.95 | $32.51 | $32.80 | $32.17 | 736,569 |
| 2021-11-22 | $32.56 | $33.30 | $32.43 | $32.78 | $32.15 | 817,641 |
| 2021-11-19 | $32.17 | $32.56 | $31.77 | $32.40 | $31.78 | 656,272 |
| 2021-11-18 | $32.76 | $32.79 | $32.23 | $32.41 | $31.79 | 512,009 |
| 2021-11-17 | $33.38 | $33.48 | $32.59 | $32.72 | $32.09 | 790,580 |
| 2021-11-16 | $33.57 | $34.07 | $33.47 | $33.56 | $32.91 | 520,692 |
| 2021-11-15 | $34.29 | $34.29 | $33.59 | $33.63 | $32.98 | 482,047 |
| 2021-11-12 | $33.42 | $34.04 | $33.42 | $34.03 | $33.37 | 708,112 |
| 2021-11-11 | $33.90 | $34.05 | $33.49 | $33.51 | $32.86 | 458,587 |
| 2021-11-10 | $33.98 | $34.26 | $33.81 | $33.93 | $33.28 | 721,896 |
| 2021-11-09 | $34.16 | $34.29 | $33.62 | $33.94 | $33.29 | 747,658 |
| 2021-11-08 | $34.87 | $35.10 | $34.12 | $34.20 | $33.54 | 685,671 |
| 2021-11-05 | $33.69 | $34.60 | $33.59 | $34.45 | $33.79 | 735,859 |
| 2021-11-04 | $34.09 | $34.20 | $32.87 | $33.25 | $32.61 | 905,876 |
| 2021-11-03 | $33.79 | $34.16 | $33.54 | $33.88 | $33.23 | 693,504 |
| 2021-11-02 | $33.78 | $34.19 | $33.47 | $33.99 | $33.34 | 758,600 |
| 2021-11-01 | $33.59 | $34.12 | $33.51 | $33.80 | $33.15 | 826,176 |
| 2021-10-29 | $32.52 | $34.42 | $32.38 | $33.62 | $32.97 | 1,422,045 |
| 2021-10-28 | $33.50 | $34.44 | $32.87 | $32.94 | $32.31 | 1,998,493 |
| 2021-10-27 | $36.96 | $37.00 | $35.90 | $36.02 | $35.33 | 745,449 |
| 2021-10-26 | $37.37 | $37.50 | $37.01 | $37.04 | $36.33 | 832,808 |
| 2021-10-25 | $37.10 | $37.52 | $36.88 | $37.23 | $36.51 | 657,448 |
| 2021-10-22 | $37.96 | $37.96 | $37.13 | $37.24 | $36.52 | 805,552 |
| 2021-10-21 | $37.67 | $37.90 | $37.37 | $37.84 | $37.11 | 675,800 |
| 2021-10-20 | $37.17 | $37.74 | $36.96 | $37.72 | $36.99 | 735,237 |
| 2021-10-19 | $37.44 | $37.44 | $36.95 | $37.22 | $36.50 | 614,479 |
| 2021-10-18 | $36.68 | $37.25 | $36.47 | $37.12 | $36.40 | 920,063 |
| 2021-10-15 | $37.20 | $38.39 | $36.97 | $37.02 | $36.31 | 1,165,937 |
| 2021-10-14 | $34.66 | $35.69 | $34.44 | $35.60 | $34.91 | 704,869 |
| 2021-10-13 | $34.09 | $34.38 | $33.67 | $34.32 | $33.66 | 540,471 |
| 2021-10-12 | $34.43 | $34.49 | $33.87 | $34.05 | $33.39 | 782,202 |
| 2021-10-11 | $35.65 | $35.80 | $34.44 | $34.49 | $33.83 | 673,055 |
| 2021-10-08 | $35.40 | $35.65 | $35.21 | $35.41 | $34.73 | 650,158 |
| 2021-10-07 | $35.46 | $35.82 | $35.30 | $35.48 | $34.80 | 691,520 |
| 2021-10-06 | $35.21 | $35.62 | $34.56 | $35.36 | $34.68 | 605,633 |
| 2021-10-05 | $35.65 | $36.11 | $35.11 | $35.76 | $35.07 | 732,148 |
| 2021-10-04 | $35.61 | $36.04 | $35.28 | $35.37 | $34.69 | 597,825 |
| 2021-10-01 | $34.85 | $35.77 | $34.69 | $35.42 | $34.74 | 459,640 |
| 2021-09-30 | $36.25 | $36.33 | $34.63 | $34.67 | $34.00 | 911,606 |
| 2021-09-29 | $36.28 | $36.60 | $35.90 | $36.21 | $35.51 | 763,908 |
| 2021-09-28 | $36.48 | $36.88 | $36.17 | $36.20 | $35.50 | 1,991,433 |
| 2021-09-27 | $35.71 | $36.80 | $35.71 | $36.36 | $35.66 | 1,664,946 |
| 2021-09-24 | $35.36 | $35.76 | $35.17 | $35.49 | $34.81 | 370,334 |
| 2021-09-23 | $34.74 | $35.63 | $34.74 | $35.40 | $34.72 | 628,536 |
| 2021-09-22 | $34.52 | $35.23 | $34.51 | $34.90 | $34.04 | 493,370 |
| 2021-09-21 | $34.84 | $35.00 | $34.10 | $34.24 | $33.39 | 403,973 |
| 2021-09-20 | $33.83 | $34.64 | $33.56 | $34.61 | $33.75 | 583,638 |
| 2021-09-17 | $35.16 | $35.28 | $34.51 | $34.78 | $33.92 | 1,359,863 |
| 2021-09-16 | $35.88 | $36.07 | $35.35 | $35.37 | $34.49 | 344,402 |
| 2021-09-15 | $35.39 | $36.14 | $35.22 | $35.97 | $35.08 | 535,982 |
| 2021-09-14 | $36.52 | $36.52 | $35.36 | $35.53 | $34.65 | 443,849 |
| 2021-09-13 | $36.24 | $36.51 | $35.86 | $36.23 | $35.33 | 986,198 |
| 2021-09-10 | $36.66 | $36.80 | $35.84 | $35.88 | $34.99 | 528,752 |
| 2021-09-09 | $36.76 | $37.17 | $36.45 | $36.48 | $35.58 | 442,397 |
| 2021-09-08 | $37.21 | $37.21 | $36.54 | $36.89 | $35.98 | 842,114 |
| 2021-09-07 | $37.50 | $37.72 | $37.08 | $37.19 | $36.27 | 453,931 |
| 2021-09-03 | $38.64 | $38.69 | $37.80 | $37.91 | $36.97 | 511,656 |
| 2021-09-02 | $38.44 | $38.74 | $38.31 | $38.64 | $37.68 | 472,148 |
| 2021-09-01 | $38.97 | $38.97 | $38.15 | $38.33 | $37.38 | 442,666 |
| 2021-08-31 | $38.98 | $39.05 | $38.64 | $38.87 | $37.91 | 329,144 |
| 2021-08-30 | $39.48 | $39.48 | $39.04 | $39.11 | $38.14 | 597,348 |
| 2021-08-27 | $38.93 | $39.68 | $38.75 | $39.55 | $38.57 | 423,479 |
| 2021-08-26 | $39.02 | $39.15 | $38.66 | $38.79 | $37.83 | 490,154 |
| 2021-08-25 | $38.75 | $39.32 | $38.68 | $39.16 | $38.19 | 387,530 |
| 2021-08-24 | $38.50 | $39.09 | $38.47 | $38.82 | $37.86 | 358,726 |
| 2021-08-23 | $38.27 | $38.32 | $37.82 | $38.26 | $37.31 | 520,989 |
| 2021-08-20 | $37.36 | $37.80 | $37.34 | $37.73 | $36.80 | 349,275 |
| 2021-08-19 | $37.68 | $38.06 | $37.12 | $37.37 | $36.44 | 475,330 |
| 2021-08-18 | $39.09 | $39.33 | $38.21 | $38.23 | $37.28 | 594,244 |
| 2021-08-17 | $39.24 | $39.47 | $38.50 | $39.22 | $38.25 | 533,872 |
| 2021-08-16 | $39.80 | $40.00 | $39.21 | $39.61 | $38.63 | 673,536 |
| 2021-08-13 | $40.60 | $40.80 | $40.14 | $40.19 | $39.19 | 483,463 |
| 2021-08-12 | $40.37 | $40.96 | $40.25 | $40.50 | $39.50 | 872,549 |
| 2021-08-11 | $40.01 | $40.57 | $39.61 | $40.46 | $39.46 | 753,606 |
| 2021-08-10 | $38.96 | $39.76 | $38.69 | $39.71 | $38.73 | 1,338,371 |
| 2021-08-09 | $40.01 | $40.01 | $39.02 | $39.14 | $38.17 | 1,065,472 |
| 2021-08-06 | $41.84 | $42.28 | $40.01 | $40.20 | $39.20 | 1,727,139 |
| 2021-08-05 | $43.02 | $43.63 | $42.84 | $42.89 | $41.83 | 612,294 |
| 2021-08-04 | $42.78 | $43.21 | $42.52 | $42.63 | $41.57 | 628,447 |
| 2021-08-03 | $42.09 | $43.31 | $41.82 | $43.23 | $42.16 | 838,781 |
| 2021-08-02 | $42.36 | $43.35 | $42.00 | $42.05 | $41.01 | 526,158 |
| 2021-07-30 | $42.24 | $42.69 | $41.89 | $42.09 | $41.05 | 1,019,413 |
| 2021-07-29 | $42.16 | $42.77 | $41.96 | $42.60 | $41.54 | 556,087 |
| 2021-07-28 | $41.91 | $42.07 | $41.01 | $41.68 | $40.65 | 665,257 |
| 2021-07-27 | $41.59 | $42.11 | $41.29 | $41.79 | $40.75 | 242,986 |
| 2021-07-26 | $41.77 | $42.20 | $41.53 | $41.90 | $40.86 | 284,399 |
| 2021-07-23 | $41.76 | $41.76 | $41.20 | $41.70 | $40.67 | 243,269 |
| 2021-07-22 | $42.10 | $42.10 | $41.18 | $41.28 | $40.26 | 427,901 |
| 2021-07-21 | $41.57 | $42.33 | $41.57 | $41.98 | $40.94 | 425,341 |
| 2021-07-20 | $39.91 | $41.59 | $39.79 | $41.42 | $40.39 | 662,170 |
| 2021-07-19 | $40.21 | $40.45 | $39.54 | $39.79 | $38.80 | 635,787 |
| 2021-07-16 | $42.48 | $42.50 | $41.02 | $41.11 | $40.09 | 651,353 |
| 2021-07-15 | $41.89 | $42.48 | $41.63 | $41.97 | $40.93 | 724,538 |
| 2021-07-14 | $42.39 | $42.81 | $41.74 | $42.04 | $41.00 | 628,659 |
| 2021-07-13 | $42.60 | $42.85 | $42.14 | $42.25 | $41.20 | 565,830 |
| 2021-07-12 | $42.44 | $43.04 | $42.31 | $42.90 | $41.84 | 1,085,056 |
| 2021-07-09 | $41.90 | $43.59 | $41.77 | $42.93 | $41.87 | 1,850,136 |
| 2021-07-08 | $40.67 | $41.71 | $40.10 | $41.09 | $40.07 | 2,196,161 |
| 2021-07-07 | $40.32 | $41.06 | $39.98 | $40.71 | $39.70 | 1,066,721 |
| 2021-07-06 | $40.20 | $40.26 | $38.74 | $39.42 | $38.44 | 906,374 |
| 2021-07-02 | $40.26 | $40.55 | $39.86 | $40.32 | $39.32 | 614,625 |
| 2021-07-01 | $40.70 | $40.91 | $40.14 | $40.18 | $39.18 | 1,197,792 |
| 2021-06-30 | $39.31 | $40.38 | $39.31 | $40.32 | $39.32 | 1,472,156 |
| 2021-06-29 | $40.56 | $40.85 | $39.45 | $39.67 | $38.69 | 1,234,216 |
| 2021-06-28 | $40.98 | $40.98 | $39.94 | $40.23 | $39.23 | 541,299 |
| 2021-06-25 | $40.92 | $41.41 | $40.83 | $41.18 | $40.16 | 936,053 |
| 2021-06-24 | $40.61 | $40.90 | $40.01 | $40.76 | $39.75 | 952,906 |
| 2021-06-23 | $41.03 | $41.14 | $40.60 | $40.60 | $39.40 | 406,819 |
| 2021-06-22 | $41.32 | $41.32 | $40.46 | $40.85 | $39.64 | 530,025 |
| 2021-06-21 | $40.47 | $41.37 | $40.39 | $41.32 | $40.10 | 545,440 |
| 2021-06-18 | $39.75 | $40.30 | $39.32 | $40.07 | $38.89 | 1,031,109 |
| 2021-06-17 | $42.43 | $42.46 | $39.81 | $40.47 | $39.27 | 766,853 |
| 2021-06-16 | $42.43 | $42.84 | $41.98 | $42.38 | $41.13 | 414,068 |
| 2021-06-15 | $42.38 | $42.84 | $42.23 | $42.68 | $41.42 | 714,067 |
| 2021-06-14 | $43.01 | $43.03 | $42.12 | $42.28 | $41.03 | 331,253 |
| 2021-06-11 | $43.33 | $43.47 | $42.82 | $42.98 | $41.71 | 473,187 |
| 2021-06-10 | $43.80 | $43.80 | $43.01 | $43.13 | $41.86 | 333,275 |
| 2021-06-09 | $44.14 | $44.20 | $43.36 | $43.37 | $42.09 | 519,265 |
| 2021-06-08 | $43.16 | $44.39 | $42.87 | $44.31 | $43.00 | 488,379 |
| 2021-06-07 | $44.00 | $44.16 | $43.31 | $43.43 | $42.15 | 382,779 |
| 2021-06-04 | $43.03 | $43.93 | $42.91 | $43.88 | $42.58 | 821,225 |
| 2021-06-03 | $42.25 | $42.88 | $41.92 | $42.80 | $41.54 | 1,100,071 |
| 2021-06-02 | $43.45 | $43.45 | $42.25 | $42.46 | $41.21 | 906,627 |
| 2021-06-01 | $42.90 | $43.28 | $42.67 | $43.25 | $41.97 | 503,601 |
| 2021-05-28 | $42.62 | $42.62 | $42.00 | $42.39 | $41.14 | 584,550 |
| 2021-05-27 | $42.70 | $42.82 | $42.43 | $42.62 | $41.36 | 606,065 |
| 2021-05-26 | $42.10 | $42.21 | $41.72 | $42.08 | $40.84 | 588,967 |
| 2021-05-25 | $42.37 | $42.81 | $41.87 | $41.94 | $40.70 | 745,254 |
| 2021-05-24 | $42.46 | $42.59 | $41.82 | $42.36 | $41.11 | 533,142 |
| 2021-05-21 | $42.26 | $42.75 | $41.94 | $42.22 | $40.97 | 438,244 |
| 2021-05-20 | $41.89 | $41.89 | $41.09 | $41.81 | $40.57 | 681,731 |
| 2021-05-19 | $41.92 | $41.96 | $41.16 | $41.75 | $40.52 | 606,481 |
| 2021-05-18 | $43.50 | $43.79 | $42.73 | $42.76 | $41.50 | 884,859 |
| 2021-05-17 | $42.86 | $43.53 | $42.64 | $43.49 | $42.21 | 637,161 |
| 2021-05-14 | $42.29 | $43.41 | $42.12 | $43.21 | $41.93 | 750,510 |
| 2021-05-13 | $40.51 | $42.42 | $40.48 | $42.10 | $40.86 | 647,359 |
| 2021-05-12 | $41.93 | $42.31 | $40.69 | $40.69 | $39.49 | 810,464 |
| 2021-05-11 | $41.97 | $42.47 | $41.48 | $41.76 | $40.53 | 683,455 |
| 2021-05-10 | $43.00 | $43.71 | $42.59 | $42.60 | $41.34 | 811,252 |
| 2021-05-07 | $41.84 | $42.83 | $41.60 | $42.65 | $41.39 | 768,765 |
| 2021-05-06 | $42.00 | $42.36 | $41.43 | $42.29 | $41.04 | 1,061,212 |
| 2021-05-05 | $42.21 | $42.27 | $41.73 | $41.74 | $40.51 | 677,045 |
| 2021-05-04 | $40.47 | $41.98 | $39.93 | $41.92 | $40.68 | 1,293,469 |
| 2021-05-03 | $40.35 | $40.98 | $39.98 | $40.46 | $39.26 | 854,852 |
| 2021-04-30 | $40.20 | $40.39 | $39.45 | $39.64 | $38.47 | 1,529,757 |
| 2021-04-29 | $40.99 | $41.19 | $40.48 | $40.55 | $39.35 | 698,155 |
| 2021-04-28 | $40.35 | $40.91 | $40.29 | $40.44 | $39.25 | 715,239 |
| 2021-04-27 | $40.52 | $40.63 | $40.12 | $40.37 | $39.18 | 473,351 |
| 2021-04-26 | $40.59 | $40.92 | $40.30 | $40.46 | $39.26 | 670,395 |
| 2021-04-23 | $40.22 | $40.61 | $39.68 | $40.32 | $39.13 | 649,237 |
| 2021-04-22 | $40.39 | $40.68 | $40.05 | $40.06 | $38.88 | 554,340 |
| 2021-04-21 | $39.01 | $40.17 | $38.91 | $40.15 | $38.96 | 662,602 |
| 2021-04-20 | $39.71 | $40.01 | $38.73 | $39.16 | $38.00 | 556,481 |
| 2021-04-19 | $39.96 | $40.24 | $39.65 | $39.98 | $38.80 | 535,984 |
| 2021-04-16 | $40.13 | $40.50 | $39.84 | $40.02 | $38.84 | 452,776 |
| 2021-04-15 | $39.67 | $39.99 | $39.01 | $39.69 | $38.52 | 530,486 |
| 2021-04-14 | $39.14 | $40.26 | $39.06 | $39.68 | $38.51 | 1,166,514 |
| 2021-04-13 | $39.57 | $39.57 | $38.56 | $38.96 | $37.81 | 775,053 |
| 2021-04-12 | $39.81 | $39.88 | $39.42 | $39.78 | $38.60 | 451,718 |
| 2021-04-09 | $39.89 | $40.08 | $39.19 | $39.74 | $38.57 | 568,909 |
| 2021-04-08 | $39.50 | $39.83 | $38.93 | $39.79 | $38.61 | 876,451 |
| 2021-04-07 | $40.16 | $40.36 | $39.61 | $39.75 | $38.58 | 591,642 |
| 2021-04-06 | $39.86 | $40.71 | $39.80 | $40.14 | $38.95 | 809,703 |
| 2021-04-05 | $39.96 | $40.33 | $39.54 | $39.87 | $38.69 | 682,754 |
| 2021-04-01 | $39.15 | $39.50 | $38.77 | $39.46 | $38.29 | 605,913 |
| 2021-03-31 | $39.43 | $39.60 | $38.56 | $38.81 | $37.66 | 735,176 |
| 2021-03-30 | $39.01 | $39.49 | $38.72 | $39.19 | $38.03 | 506,908 |
| 2021-03-29 | $39.20 | $39.74 | $38.66 | $38.85 | $37.70 | 751,019 |
| 2021-03-26 | $38.88 | $39.52 | $38.51 | $39.45 | $38.28 | 735,334 |
| 2021-03-25 | $37.31 | $38.47 | $36.60 | $38.27 | $37.14 | 1,560,263 |
| 2021-03-24 | $37.88 | $39.07 | $37.77 | $37.82 | $36.51 | 1,310,038 |
| 2021-03-23 | $38.74 | $39.45 | $37.15 | $37.49 | $36.19 | 1,365,032 |
| 2021-03-22 | $39.92 | $40.10 | $38.98 | $39.46 | $38.10 | 1,156,774 |
| 2021-03-19 | $39.76 | $40.73 | $38.13 | $40.05 | $38.66 | 24,350,278 |
| 2021-03-18 | $40.53 | $42.24 | $39.60 | $39.76 | $38.38 | 1,592,364 |
| 2021-03-17 | $40.09 | $40.55 | $39.67 | $40.35 | $38.95 | 1,224,500 |
| 2021-03-16 | $40.64 | $40.88 | $39.85 | $39.95 | $38.57 | 1,064,331 |
| 2021-03-15 | $41.17 | $41.36 | $39.61 | $40.97 | $39.55 | 1,475,792 |
| 2021-03-12 | $41.19 | $41.50 | $40.82 | $41.40 | $39.97 | 757,158 |
| 2021-03-11 | $40.22 | $41.37 | $39.79 | $40.81 | $39.40 | 1,579,246 |
| 2021-03-10 | $39.80 | $40.76 | $39.68 | $40.32 | $38.93 | 885,043 |
| 2021-03-09 | $41.32 | $41.46 | $39.68 | $39.68 | $38.31 | 1,064,747 |
| 2021-03-08 | $40.22 | $42.14 | $40.11 | $41.28 | $39.85 | 1,864,715 |
| 2021-03-05 | $38.99 | $39.98 | $38.71 | $39.82 | $38.44 | 2,280,852 |
| 2021-03-04 | $38.76 | $39.26 | $37.46 | $38.41 | $37.08 | 1,324,207 |
| 2021-03-03 | $37.89 | $39.19 | $37.81 | $38.69 | $37.35 | 1,383,307 |
| 2021-03-02 | $38.01 | $38.26 | $37.43 | $37.82 | $36.51 | 1,164,516 |
| 2021-03-01 | $37.94 | $39.01 | $37.73 | $38.13 | $36.81 | 1,575,214 |
| 2021-02-26 | $37.55 | $37.88 | $36.45 | $37.00 | $35.72 | 1,351,537 |
| 2021-02-25 | $39.15 | $39.15 | $37.03 | $37.68 | $36.38 | 1,184,305 |
| 2021-02-24 | $37.01 | $39.15 | $36.35 | $38.75 | $37.41 | 2,657,302 |
| 2021-02-23 | $39.03 | $39.75 | $38.29 | $39.55 | $38.18 | 1,619,859 |
| 2021-02-22 | $39.28 | $40.23 | $38.94 | $39.14 | $37.79 | 2,038,840 |
| 2021-02-19 | $38.57 | $39.69 | $38.41 | $39.24 | $37.88 | 1,141,718 |
| 2021-02-18 | $39.04 | $39.11 | $38.13 | $38.18 | $36.86 | 540,911 |
| 2021-02-17 | $39.18 | $39.70 | $38.28 | $39.19 | $37.83 | 493,339 |
| 2021-02-16 | $40.06 | $40.71 | $39.15 | $39.18 | $37.82 | 1,032,144 |
| 2021-02-12 | $38.80 | $39.85 | $38.56 | $39.81 | $38.43 | 586,156 |
| 2021-02-11 | $38.51 | $38.97 | $38.08 | $38.95 | $37.60 | 647,556 |
| 2021-02-10 | $38.76 | $38.92 | $38.33 | $38.55 | $37.22 | 865,091 |
| 2021-02-09 | $38.74 | $38.74 | $37.99 | $38.44 | $37.11 | 668,242 |
| 2021-02-08 | $37.71 | $39.17 | $37.71 | $38.79 | $37.45 | 683,349 |
| 2021-02-05 | $37.34 | $37.84 | $37.18 | $37.58 | $36.28 | 701,912 |
| 2021-02-04 | $36.94 | $37.34 | $36.46 | $36.90 | $35.62 | 1,106,226 |
| 2021-02-03 | $36.18 | $36.91 | $36.03 | $36.80 | $35.53 | 771,865 |
| 2021-02-02 | $36.72 | $37.02 | $36.25 | $36.50 | $35.24 | 1,267,889 |
| 2021-02-01 | $36.10 | $36.31 | $35.45 | $36.02 | $34.77 | 759,403 |
| 2021-01-29 | $37.43 | $37.43 | $35.52 | $35.56 | $34.33 | 786,681 |
| 2021-01-28 | $37.34 | $38.48 | $37.26 | $37.38 | $36.09 | 841,425 |
| 2021-01-27 | $35.98 | $36.77 | $35.33 | $36.62 | $35.35 | 718,072 |
| 2021-01-26 | $38.08 | $38.08 | $36.69 | $36.92 | $35.64 | 417,688 |
| 2021-01-25 | $38.02 | $38.49 | $37.11 | $37.44 | $36.15 | 551,585 |
| 2021-01-22 | $37.98 | $38.72 | $37.72 | $38.56 | $37.23 | 784,505 |
| 2021-01-21 | $38.31 | $38.78 | $38.21 | $38.55 | $37.22 | 689,504 |
| 2021-01-20 | $38.39 | $39.02 | $38.17 | $38.55 | $37.22 | 690,496 |
| 2021-01-19 | $37.75 | $38.59 | $37.51 | $38.25 | $36.93 | 723,988 |
| 2021-01-15 | $38.22 | $38.25 | $37.00 | $37.23 | $35.94 | 1,021,948 |
| 2021-01-14 | $37.34 | $38.85 | $37.07 | $38.56 | $37.23 | 1,076,080 |
| 2021-01-13 | $37.97 | $38.04 | $36.98 | $37.07 | $35.79 | 534,584 |
| 2021-01-12 | $37.55 | $38.35 | $37.30 | $37.84 | $36.53 | 795,069 |
| 2021-01-11 | $36.17 | $37.39 | $36.02 | $37.25 | $35.96 | 582,146 |
| 2021-01-08 | $37.88 | $37.89 | $36.44 | $36.98 | $35.70 | 718,202 |
| 2021-01-07 | $37.91 | $37.99 | $37.14 | $37.73 | $36.43 | 1,000,658 |
| 2021-01-06 | $37.12 | $38.34 | $36.98 | $37.79 | $36.48 | 1,138,780 |
| 2021-01-05 | $35.05 | $36.34 | $35.02 | $36.13 | $34.88 | 790,034 |
| 2021-01-04 | $35.95 | $36.62 | $34.65 | $34.77 | $33.57 | 1,062,110 |
| 2020-12-31 | $36.78 | $36.97 | $36.22 | $36.85 | $35.58 | 374,453 |
| 2020-12-30 | $36.40 | $36.96 | $36.16 | $36.83 | $35.56 | 332,866 |
| 2020-12-29 | $36.77 | $36.91 | $36.12 | $36.36 | $35.10 | 487,605 |
| 2020-12-28 | $36.90 | $37.44 | $36.64 | $36.69 | $35.42 | 342,562 |
| 2020-12-24 | $36.83 | $36.84 | $36.31 | $36.68 | $35.41 | 148,028 |
| 2020-12-23 | $36.59 | $37.27 | $36.40 | $36.75 | $35.48 | 479,355 |
| 2020-12-22 | $36.99 | $37.10 | $36.19 | $36.29 | $34.85 | 896,464 |
| 2020-12-21 | $36.26 | $37.16 | $35.74 | $37.07 | $35.59 | 665,583 |
| 2020-12-18 | $37.63 | $38.03 | $37.01 | $37.28 | $35.80 | 1,961,632 |
| 2020-12-17 | $37.41 | $37.70 | $36.89 | $37.61 | $36.11 | 654,457 |
| 2020-12-16 | $37.80 | $37.80 | $36.73 | $37.31 | $35.82 | 878,988 |
| 2020-12-15 | $39.19 | $39.24 | $37.49 | $37.72 | $36.22 | 1,381,517 |
| 2020-12-14 | $37.78 | $37.85 | $36.77 | $36.77 | $35.31 | 1,166,064 |
| 2020-12-11 | $36.01 | $37.36 | $36.01 | $37.09 | $35.61 | 1,013,034 |
| 2020-12-10 | $36.01 | $36.86 | $35.91 | $36.74 | $35.28 | 723,223 |
| 2020-12-09 | $36.10 | $36.61 | $35.80 | $36.36 | $34.91 | 738,745 |
| 2020-12-08 | $34.87 | $35.90 | $34.87 | $35.90 | $34.47 | 719,657 |
| 2020-12-07 | $35.10 | $36.17 | $34.79 | $35.33 | $33.92 | 1,047,328 |
| 2020-12-04 | $34.07 | $35.85 | $34.07 | $35.58 | $34.16 | 760,433 |
| 2020-12-03 | $33.60 | $34.17 | $33.47 | $33.78 | $32.44 | 726,688 |
| 2020-12-02 | $33.60 | $33.86 | $33.30 | $33.55 | $32.21 | 1,423,484 |
| 2020-12-01 | $34.72 | $34.83 | $33.86 | $33.96 | $32.61 | 862,111 |
| 2020-11-30 | $35.21 | $35.46 | $33.95 | $34.08 | $32.72 | 1,084,499 |
| 2020-11-27 | $35.38 | $35.94 | $35.14 | $35.46 | $34.05 | 304,595 |
| 2020-11-25 | $35.95 | $35.99 | $34.67 | $35.20 | $33.80 | 719,689 |
| 2020-11-24 | $35.28 | $36.40 | $35.00 | $36.12 | $34.68 | 1,407,661 |
| 2020-11-23 | $33.49 | $34.55 | $33.24 | $34.45 | $33.08 | 774,504 |
| 2020-11-20 | $33.90 | $33.92 | $32.57 | $32.91 | $31.60 | 1,065,241 |
| 2020-11-19 | $34.34 | $34.56 | $33.28 | $34.05 | $32.69 | 897,897 |
| 2020-11-18 | $33.86 | $35.18 | $33.61 | $34.68 | $33.30 | 1,705,043 |
| 2020-11-17 | $33.24 | $33.72 | $32.50 | $33.60 | $32.26 | 546,834 |
| 2020-11-16 | $33.94 | $34.03 | $32.79 | $33.89 | $32.54 | 1,148,580 |
| 2020-11-13 | $31.96 | $32.77 | $31.87 | $32.54 | $31.24 | 1,163,031 |
| 2020-11-12 | $31.50 | $32.21 | $31.16 | $31.53 | $30.27 | 991,619 |
| 2020-11-11 | $33.04 | $33.13 | $31.39 | $31.93 | $30.66 | 1,375,346 |
| 2020-11-10 | $32.64 | $33.05 | $32.11 | $32.98 | $31.67 | 1,418,751 |
| 2020-11-09 | $32.26 | $33.40 | $32.09 | $32.15 | $30.87 | 2,378,325 |
| 2020-11-06 | $31.13 | $31.63 | $28.40 | $28.65 | $27.51 | 2,005,932 |
| 2020-11-05 | $30.42 | $32.05 | $30.40 | $31.62 | $30.36 | 1,216,204 |
| 2020-11-04 | $30.87 | $30.91 | $29.31 | $30.02 | $28.82 | 1,154,142 |
| 2020-11-03 | $31.21 | $31.87 | $30.95 | $31.58 | $30.32 | 878,976 |
| 2020-11-02 | $29.68 | $30.54 | $29.42 | $30.54 | $29.32 | 627,525 |
| 2020-10-30 | $28.39 | $29.15 | $28.38 | $29.12 | $27.96 | 926,121 |
| 2020-10-29 | $28.35 | $28.62 | $27.58 | $28.49 | $27.36 | 1,431,205 |
| 2020-10-28 | $28.75 | $29.49 | $28.63 | $28.80 | $27.65 | 1,250,493 |
| 2020-10-27 | $29.77 | $29.89 | $29.46 | $29.53 | $28.35 | 1,082,535 |
| 2020-10-26 | $31.06 | $31.35 | $29.64 | $29.95 | $28.76 | 1,325,411 |
| 2020-10-23 | $30.90 | $31.92 | $30.63 | $31.75 | $30.49 | 1,748,145 |
| 2020-10-22 | $29.25 | $30.60 | $29.25 | $30.55 | $29.33 | 824,260 |
| 2020-10-21 | $29.08 | $29.65 | $29.00 | $29.21 | $28.05 | 566,882 |
| 2020-10-20 | $29.13 | $29.46 | $28.97 | $29.07 | $27.91 | 766,162 |
| 2020-10-19 | $28.97 | $29.38 | $28.62 | $28.83 | $27.68 | 692,461 |
| 2020-10-16 | $29.07 | $29.18 | $28.80 | $28.86 | $27.71 | 806,908 |
| 2020-10-15 | $28.62 | $29.20 | $28.33 | $29.05 | $27.89 | 1,204,364 |
| 2020-10-14 | $28.94 | $29.59 | $28.94 | $29.31 | $28.14 | 795,487 |
| 2020-10-13 | $29.35 | $29.62 | $28.69 | $28.88 | $27.73 | 1,060,085 |
| 2020-10-12 | $29.47 | $29.94 | $28.98 | $29.86 | $28.67 | 720,533 |
| 2020-10-09 | $29.49 | $29.71 | $29.10 | $29.48 | $28.31 | 788,614 |
| 2020-10-08 | $28.82 | $29.18 | $28.40 | $29.16 | $28.00 | 553,683 |
| 2020-10-07 | $27.83 | $28.65 | $27.83 | $28.51 | $27.38 | 676,206 |
| 2020-10-06 | $28.23 | $28.50 | $27.50 | $27.55 | $26.45 | 476,207 |
| 2020-10-05 | $27.50 | $27.99 | $27.47 | $27.90 | $26.79 | 621,938 |
| 2020-10-02 | $25.96 | $27.50 | $25.87 | $27.23 | $26.15 | 522,781 |
| 2020-10-01 | $27.36 | $27.51 | $26.31 | $26.67 | $25.61 | 1,086,488 |
| 2020-09-30 | $27.13 | $27.84 | $27.01 | $27.29 | $26.20 | 1,248,460 |
| 2020-09-29 | $27.51 | $27.59 | $26.73 | $26.93 | $25.86 | 886,004 |
| 2020-09-28 | $27.15 | $27.94 | $27.15 | $27.43 | $26.34 | 637,771 |
| 2020-09-25 | $26.60 | $27.04 | $26.49 | $26.57 | $25.51 | 1,394,782 |
| 2020-09-24 | $26.53 | $27.56 | $26.20 | $27.01 | $25.93 | 784,136 |
| 2020-09-23 | $27.02 | $27.61 | $26.58 | $26.66 | $25.60 | 754,704 |
| 2020-09-22 | $26.87 | $27.45 | $26.87 | $27.06 | $25.98 | 810,915 |
| 2020-09-21 | $27.65 | $27.87 | $26.08 | $26.75 | $25.69 | 1,538,761 |
| 2020-09-18 | $28.83 | $29.30 | $28.15 | $28.49 | $27.36 | 2,826,858 |
| 2020-09-17 | $28.90 | $29.31 | $28.31 | $28.93 | $27.78 | 952,116 |
| 2020-09-16 | $28.44 | $29.78 | $28.17 | $29.54 | $28.17 | 1,417,287 |
| 2020-09-15 | $28.33 | $28.70 | $27.75 | $28.19 | $26.88 | 954,556 |
| 2020-09-14 | $28.47 | $28.74 | $28.05 | $28.24 | $26.93 | 685,736 |
| 2020-09-11 | $28.04 | $28.48 | $27.85 | $28.14 | $26.83 | 678,129 |
| 2020-09-10 | $28.58 | $28.78 | $27.77 | $27.88 | $26.59 | 880,521 |
| 2020-09-09 | $28.56 | $28.71 | $28.08 | $28.57 | $27.24 | 948,029 |
| 2020-09-08 | $28.91 | $29.18 | $28.32 | $28.36 | $27.04 | 1,401,282 |
| 2020-09-04 | $29.60 | $30.00 | $29.12 | $29.42 | $28.05 | 1,000,151 |
| 2020-09-03 | $30.02 | $30.49 | $28.72 | $28.92 | $27.58 | 1,356,052 |
| 2020-09-02 | $30.03 | $30.25 | $29.69 | $30.09 | $28.69 | 585,986 |
| 2020-09-01 | $29.40 | $30.09 | $29.25 | $29.89 | $28.50 | 553,391 |
| 2020-08-31 | $30.53 | $30.53 | $29.65 | $29.68 | $28.30 | 861,998 |
| 2020-08-28 | $29.85 | $30.67 | $29.68 | $30.53 | $29.11 | 582,585 |
| 2020-08-27 | $29.67 | $30.00 | $29.22 | $29.75 | $28.37 | 658,858 |
| 2020-08-26 | $29.65 | $29.69 | $29.18 | $29.52 | $28.15 | 581,557 |
| 2020-08-25 | $30.51 | $30.69 | $29.70 | $29.80 | $28.42 | 594,851 |
| 2020-08-24 | $29.51 | $30.19 | $29.11 | $30.12 | $28.72 | 720,573 |
| 2020-08-21 | $29.51 | $29.75 | $29.04 | $29.22 | $27.86 | 579,022 |
| 2020-08-20 | $29.99 | $30.18 | $29.49 | $29.53 | $28.16 | 623,039 |
| 2020-08-19 | $30.18 | $30.68 | $29.92 | $30.32 | $28.91 | 680,675 |
| 2020-08-18 | $31.07 | $31.34 | $30.25 | $30.28 | $28.87 | 626,929 |
| 2020-08-17 | $31.95 | $32.07 | $31.29 | $31.29 | $29.84 | 790,794 |
| 2020-08-14 | $31.41 | $32.19 | $31.22 | $31.98 | $30.50 | 1,380,946 |
| 2020-08-13 | $31.94 | $32.25 | $31.63 | $31.81 | $30.33 | 1,215,650 |
| 2020-08-12 | $32.16 | $32.47 | $31.38 | $32.34 | $30.84 | 1,395,387 |
| 2020-08-11 | $31.51 | $32.54 | $31.50 | $31.66 | $30.19 | 1,102,500 |
| 2020-08-10 | $30.17 | $31.11 | $29.99 | $30.93 | $29.49 | 946,227 |
| 2020-08-07 | $28.51 | $30.00 | $28.46 | $29.96 | $28.57 | 1,229,480 |
| 2020-08-06 | $28.76 | $28.96 | $28.37 | $28.63 | $27.30 | 819,263 |
| 2020-08-05 | $28.82 | $29.33 | $28.68 | $28.97 | $27.63 | 639,481 |
| 2020-08-04 | $28.20 | $28.62 | $28.05 | $28.27 | $26.96 | 925,437 |
| 2020-08-03 | $28.03 | $28.82 | $27.68 | $28.13 | $26.82 | 1,268,022 |
| 2020-07-31 | $29.77 | $30.07 | $27.11 | $27.87 | $26.58 | 3,106,033 |
| 2020-07-30 | $29.78 | $30.10 | $29.11 | $29.94 | $28.55 | 1,023,562 |
| 2020-07-29 | $29.73 | $30.66 | $29.62 | $30.45 | $29.04 | 689,200 |
| 2020-07-28 | $30.48 | $30.66 | $29.49 | $29.55 | $28.18 | 854,443 |
| 2020-07-27 | $30.23 | $30.78 | $29.85 | $30.70 | $29.28 | 569,596 |
| 2020-07-24 | $30.61 | $30.81 | $30.09 | $30.32 | $28.91 | 622,829 |
| 2020-07-23 | $30.25 | $30.94 | $29.99 | $30.45 | $29.04 | 908,144 |
| 2020-07-22 | $29.85 | $30.43 | $29.74 | $30.26 | $28.86 | 716,785 |
| 2020-07-21 | $29.23 | $30.40 | $29.23 | $30.10 | $28.70 | 943,301 |
| 2020-07-20 | $29.24 | $29.71 | $28.66 | $28.91 | $27.57 | 840,622 |
| 2020-07-17 | $30.02 | $30.52 | $29.45 | $29.49 | $28.12 | 725,174 |
| 2020-07-16 | $30.52 | $30.86 | $29.69 | $29.95 | $28.56 | 659,764 |
| 2020-07-15 | $30.09 | $30.89 | $29.49 | $30.67 | $29.25 | 1,000,550 |
| 2020-07-14 | $28.19 | $29.25 | $27.81 | $29.09 | $27.74 | 2,461,483 |
| 2020-07-13 | $28.16 | $28.88 | $27.67 | $28.32 | $27.01 | 839,193 |
| 2020-07-10 | $27.34 | $27.88 | $27.31 | $27.81 | $26.52 | 454,304 |
| 2020-07-09 | $27.60 | $27.85 | $26.68 | $27.30 | $26.03 | 889,617 |
| 2020-07-08 | $28.08 | $28.10 | $27.28 | $27.57 | $26.29 | 1,089,711 |
| 2020-07-07 | $28.71 | $28.91 | $27.96 | $28.10 | $26.80 | 750,017 |
| 2020-07-06 | $28.54 | $29.49 | $28.53 | $29.08 | $27.73 | 1,066,663 |
| 2020-07-02 | $28.34 | $29.51 | $28.02 | $28.34 | $27.02 | 939,492 |
| 2020-07-01 | $28.69 | $29.00 | $27.57 | $27.63 | $26.35 | 1,009,390 |
| 2020-06-30 | $27.80 | $28.85 | $27.80 | $28.52 | $27.20 | 1,540,663 |
| 2020-06-29 | $27.46 | $28.37 | $27.26 | $28.23 | $26.92 | 780,950 |
| 2020-06-26 | $26.99 | $27.07 | $26.31 | $27.01 | $25.76 | 1,700,562 |
| 2020-06-25 | $25.68 | $27.22 | $25.53 | $27.22 | $25.96 | 1,394,135 |
| 2020-06-24 | $27.45 | $27.52 | $25.79 | $25.80 | $24.60 | 1,381,504 |
| 2020-06-23 | $28.14 | $28.37 | $27.62 | $28.04 | $26.74 | 1,220,642 |
| 2020-06-22 | $27.66 | $27.77 | $26.74 | $27.66 | $26.38 | 979,673 |
| 2020-06-19 | $28.58 | $28.58 | $27.35 | $27.72 | $26.43 | 1,824,025 |
| 2020-06-18 | $27.68 | $28.44 | $27.38 | $27.87 | $26.58 | 790,110 |
| 2020-06-17 | $29.64 | $29.91 | $28.27 | $28.31 | $26.80 | 846,834 |
| 2020-06-16 | $30.19 | $30.70 | $28.93 | $29.69 | $28.11 | 1,415,896 |
| 2020-06-15 | $26.62 | $28.44 | $26.22 | $28.34 | $26.83 | 1,507,238 |
| 2020-06-12 | $28.62 | $28.77 | $26.85 | $28.00 | $26.51 | 1,209,620 |
| 2020-06-11 | $27.70 | $28.36 | $26.85 | $27.00 | $25.56 | 1,336,732 |
| 2020-06-10 | $31.54 | $31.57 | $29.88 | $30.13 | $28.53 | 1,192,717 |
| 2020-06-09 | $32.45 | $32.63 | $31.60 | $31.84 | $30.15 | 1,261,359 |
| 2020-06-08 | $33.06 | $33.80 | $32.69 | $33.63 | $31.84 | 2,258,555 |
| 2020-06-05 | $31.55 | $32.98 | $31.37 | $31.59 | $29.91 | 2,021,643 |
| 2020-06-04 | $28.79 | $29.64 | $28.43 | $29.61 | $28.03 | 1,796,517 |
| 2020-06-03 | $27.90 | $29.34 | $27.90 | $29.09 | $27.54 | 1,267,455 |
| 2020-06-02 | $27.71 | $28.01 | $27.05 | $27.16 | $25.72 | 2,562,906 |
| 2020-06-01 | $26.25 | $27.48 | $26.03 | $27.04 | $25.60 | 3,456,936 |
| 2020-05-29 | $26.36 | $26.58 | $25.30 | $26.10 | $24.71 | 8,587,720 |
| 2020-05-28 | $28.61 | $28.71 | $26.78 | $26.82 | $25.39 | 1,580,947 |
| 2020-05-27 | $28.11 | $28.98 | $27.68 | $28.42 | $26.91 | 2,343,680 |
| 2020-05-26 | $26.60 | $27.53 | $26.51 | $26.98 | $25.54 | 1,698,276 |
| 2020-05-22 | $25.64 | $25.64 | $24.85 | $25.20 | $23.86 | 1,242,621 |
| 2020-05-21 | $25.02 | $25.37 | $24.80 | $25.16 | $23.82 | 1,356,386 |
| 2020-05-20 | $24.79 | $25.33 | $24.75 | $25.02 | $23.69 | 1,600,039 |
| 2020-05-19 | $25.20 | $25.22 | $24.27 | $24.27 | $22.98 | 1,367,544 |
| 2020-05-18 | $23.69 | $25.59 | $23.69 | $25.39 | $24.04 | 1,758,519 |
| 2020-05-15 | $22.65 | $23.01 | $22.27 | $22.44 | $21.25 | 1,644,011 |
| 2020-05-14 | $21.70 | $23.20 | $21.05 | $22.98 | $21.76 | 1,908,895 |
| 2020-05-13 | $23.11 | $23.17 | $21.71 | $22.19 | $21.01 | 2,000,215 |
| 2020-05-12 | $25.20 | $25.57 | $23.38 | $23.40 | $22.16 | 1,591,543 |
| 2020-05-11 | $26.19 | $26.19 | $24.50 | $25.01 | $23.68 | 2,937,424 |
| 2020-05-08 | $26.00 | $27.64 | $25.83 | $26.78 | $25.36 | 2,030,111 |
| 2020-05-07 | $27.17 | $27.89 | $27.00 | $27.43 | $25.97 | 1,185,340 |
| 2020-05-06 | $27.25 | $27.50 | $26.45 | $26.65 | $25.23 | 770,850 |
| 2020-05-05 | $27.40 | $28.21 | $27.21 | $27.24 | $25.79 | 834,376 |
| 2020-05-04 | $25.96 | $26.93 | $25.60 | $26.89 | $25.46 | 1,283,959 |
| 2020-05-01 | $27.60 | $27.92 | $25.91 | $26.55 | $25.14 | 978,449 |
| 2020-04-30 | $29.09 | $29.12 | $27.97 | $28.17 | $26.67 | 1,098,662 |
| 2020-04-29 | $28.82 | $29.77 | $28.21 | $29.64 | $28.06 | 1,461,173 |
| 2020-04-28 | $27.99 | $28.60 | $27.14 | $27.68 | $26.21 | 1,430,725 |
| 2020-04-27 | $25.97 | $27.35 | $25.54 | $27.10 | $25.66 | 1,343,781 |
| 2020-04-24 | $25.74 | $26.00 | $25.28 | $25.53 | $24.17 | 2,115,990 |
| 2020-04-23 | $24.97 | $26.12 | $24.87 | $25.43 | $24.08 | 1,013,890 |
| 2020-04-22 | $24.63 | $24.93 | $23.97 | $24.66 | $23.35 | 796,692 |
| 2020-04-21 | $24.00 | $24.30 | $23.59 | $23.93 | $22.66 | 1,076,888 |
| 2020-04-20 | $24.00 | $25.02 | $23.10 | $24.82 | $23.50 | 1,232,250 |
| 2020-04-17 | $23.98 | $25.38 | $23.78 | $24.80 | $23.48 | 1,180,506 |
| 2020-04-16 | $23.75 | $23.75 | $22.21 | $23.10 | $21.87 | 1,801,241 |
| 2020-04-15 | $24.64 | $24.99 | $23.05 | $23.86 | $22.59 | 1,285,066 |
| 2020-04-14 | $26.55 | $26.67 | $25.43 | $25.63 | $24.27 | 1,219,055 |
| 2020-04-13 | $27.05 | $27.05 | $25.55 | $26.12 | $24.73 | 1,181,534 |
| 2020-04-09 | $29.29 | $29.77 | $26.76 | $27.19 | $25.74 | 3,009,333 |
| 2020-04-08 | $26.89 | $28.92 | $26.75 | $28.74 | $27.21 | 1,565,129 |
| 2020-04-07 | $27.16 | $28.29 | $26.47 | $26.68 | $25.26 | 2,110,042 |
| 2020-04-06 | $24.71 | $26.38 | $24.71 | $26.18 | $24.79 | 1,580,948 |
| 2020-04-03 | $24.20 | $24.98 | $23.39 | $23.76 | $22.50 | 2,147,038 |
| 2020-04-02 | $23.22 | $25.21 | $23.10 | $24.10 | $22.82 | 2,860,492 |
| 2020-04-01 | $22.61 | $23.20 | $22.00 | $23.14 | $21.91 | 2,229,263 |
| 2020-03-31 | $22.52 | $24.48 | $22.52 | $23.89 | $22.62 | 2,809,818 |
| 2020-03-30 | $21.60 | $22.68 | $20.86 | $22.49 | $21.29 | 1,188,780 |
| 2020-03-27 | $22.82 | $23.30 | $21.52 | $21.69 | $20.54 | 1,666,612 |
| 2020-03-26 | $22.77 | $24.09 | $22.62 | $23.94 | $22.67 | 1,918,918 |
| 2020-03-25 | $21.31 | $24.18 | $20.63 | $23.00 | $21.60 | 2,499,495 |
| 2020-03-24 | $20.55 | $21.56 | $20.19 | $21.34 | $20.04 | 3,622,925 |
| 2020-03-23 | $20.20 | $20.45 | $18.98 | $19.24 | $18.07 | 2,421,197 |
| 2020-03-20 | $20.94 | $22.20 | $20.38 | $20.43 | $19.18 | 2,716,856 |
| 2020-03-19 | $20.02 | $21.14 | $19.60 | $20.59 | $19.33 | 2,179,988 |
| 2020-03-18 | $20.95 | $21.35 | $19.52 | $20.31 | $19.07 | 1,490,747 |
| 2020-03-17 | $22.82 | $23.79 | $21.44 | $22.47 | $21.10 | 2,243,126 |
| 2020-03-16 | $20.58 | $24.38 | $20.58 | $22.50 | $21.13 | 1,967,342 |
| 2020-03-13 | $27.41 | $28.21 | $24.69 | $25.72 | $24.15 | 2,351,694 |
| 2020-03-12 | $23.88 | $26.77 | $22.69 | $25.56 | $24.00 | 2,873,572 |
| 2020-03-11 | $30.17 | $30.19 | $28.35 | $28.43 | $26.69 | 2,923,150 |
| 2020-03-10 | $31.45 | $32.02 | $28.60 | $31.07 | $29.17 | 2,406,568 |
| 2020-03-09 | $33.18 | $33.21 | $30.00 | $30.04 | $28.21 | 2,357,257 |
| 2020-03-06 | $36.84 | $37.78 | $35.75 | $36.74 | $34.50 | 1,428,871 |
| 2020-03-05 | $39.69 | $40.05 | $38.15 | $38.52 | $36.17 | 1,468,440 |
| 2020-03-04 | $40.94 | $41.50 | $40.11 | $41.43 | $38.90 | 857,708 |
| 2020-03-03 | $41.49 | $42.54 | $40.10 | $40.16 | $37.71 | 1,083,340 |
| 2020-03-02 | $40.60 | $41.65 | $39.31 | $41.65 | $39.11 | 1,294,707 |
| 2020-02-28 | $38.87 | $40.20 | $38.74 | $40.19 | $37.74 | 1,939,018 |
| 2020-02-27 | $40.44 | $42.07 | $39.70 | $40.41 | $37.94 | 1,800,106 |
| 2020-02-26 | $42.27 | $42.77 | $41.41 | $41.57 | $39.03 | 1,312,606 |
| 2020-02-25 | $43.98 | $44.10 | $41.18 | $41.74 | $39.19 | 1,188,712 |
| 2020-02-24 | $44.22 | $44.27 | $43.47 | $43.57 | $40.91 | 1,874,587 |
| 2020-02-21 | $45.82 | $46.13 | $45.22 | $45.99 | $43.18 | 850,560 |
| 2020-02-20 | $45.36 | $46.44 | $45.22 | $46.35 | $43.52 | 715,918 |
| 2020-02-19 | $46.05 | $46.51 | $45.31 | $45.54 | $42.76 | 715,348 |
| 2020-02-18 | $48.32 | $48.99 | $45.01 | $45.98 | $43.17 | 1,660,326 |
| 2020-02-14 | $47.01 | $47.08 | $45.63 | $46.41 | $43.58 | 1,256,767 |
| 2020-02-13 | $47.80 | $48.12 | $46.87 | $46.96 | $44.09 | 1,534,413 |
| 2020-02-12 | $48.07 | $48.63 | $47.55 | $48.26 | $45.31 | 489,769 |
| 2020-02-11 | $47.26 | $48.12 | $46.95 | $47.56 | $44.66 | 651,986 |
| 2020-02-10 | $46.62 | $47.44 | $46.41 | $46.90 | $44.04 | 1,128,015 |
| 2020-02-07 | $48.45 | $48.55 | $47.02 | $47.06 | $44.19 | 918,711 |
| 2020-02-06 | $49.24 | $49.41 | $48.84 | $48.94 | $45.95 | 509,909 |
| 2020-02-05 | $48.18 | $49.29 | $48.05 | $49.14 | $46.14 | 530,491 |
| 2020-02-04 | $47.49 | $47.84 | $47.28 | $47.37 | $44.48 | 697,102 |
| 2020-02-03 | $46.93 | $47.86 | $46.30 | $46.42 | $43.59 | 788,371 |
| 2020-01-31 | $48.30 | $48.30 | $46.14 | $46.68 | $43.83 | 1,112,921 |
| 2020-01-30 | $47.80 | $48.67 | $47.34 | $48.58 | $45.61 | 1,283,461 |
| 2020-01-29 | $48.24 | $48.63 | $47.89 | $48.34 | $45.39 | 478,949 |
| 2020-01-28 | $47.56 | $48.15 | $46.99 | $47.96 | $45.03 | 682,967 |
| 2020-01-27 | $47.16 | $47.84 | $46.74 | $47.13 | $44.25 | 1,148,939 |
| 2020-01-24 | $49.13 | $49.27 | $47.74 | $48.26 | $45.31 | 461,800 |
| 2020-01-23 | $48.26 | $49.11 | $47.56 | $49.09 | $46.09 | 480,271 |
| 2020-01-22 | $49.76 | $49.90 | $48.58 | $48.64 | $45.67 | 460,379 |
| 2020-01-21 | $50.06 | $50.29 | $49.37 | $49.58 | $46.55 | 437,319 |
| 2020-01-17 | $50.57 | $50.86 | $50.22 | $50.49 | $47.41 | 457,578 |
| 2020-01-16 | $49.95 | $50.49 | $49.85 | $50.36 | $47.29 | 440,948 |
| 2020-01-15 | $49.36 | $49.88 | $49.23 | $49.50 | $46.48 | 341,413 |
| 2020-01-14 | $49.84 | $50.18 | $49.45 | $49.53 | $46.51 | 530,575 |
| 2020-01-13 | $49.82 | $50.01 | $49.60 | $49.89 | $46.84 | 437,418 |
| 2020-01-10 | $50.65 | $50.78 | $49.61 | $49.81 | $46.77 | 817,397 |
| 2020-01-09 | $50.40 | $51.25 | $50.30 | $50.65 | $47.56 | 1,101,825 |
| 2020-01-08 | $50.11 | $50.22 | $49.24 | $50.21 | $47.15 | 905,632 |
| 2020-01-07 | $49.83 | $49.96 | $49.22 | $49.71 | $46.68 | 474,891 |
| 2020-01-06 | $49.49 | $49.87 | $49.13 | $49.78 | $46.74 | 452,779 |
| 2020-01-03 | $49.73 | $50.07 | $49.42 | $49.88 | $46.84 | 625,853 |
| 2020-01-02 | $50.21 | $50.68 | $49.82 | $50.68 | $47.59 | 628,853 |
| 2019-12-31 | $49.55 | $50.28 | $49.55 | $49.77 | $46.73 | 499,314 |
| 2019-12-30 | $49.84 | $50.05 | $49.57 | $49.65 | $46.62 | 468,423 |
| 2019-12-27 | $50.03 | $50.19 | $49.63 | $49.71 | $46.68 | 310,640 |
| 2019-12-26 | $49.98 | $49.98 | $49.41 | $49.85 | $46.81 | 414,187 |
| 2019-12-24 | $50.21 | $50.34 | $49.91 | $50.00 | $46.77 | 172,424 |
| 2019-12-23 | $49.99 | $50.31 | $49.68 | $50.28 | $47.03 | 484,362 |
| 2019-12-20 | $49.63 | $49.94 | $48.95 | $49.89 | $46.67 | 1,252,403 |
| 2019-12-19 | $48.97 | $49.23 | $48.58 | $49.06 | $45.89 | 685,273 |
| 2019-12-18 | $48.01 | $48.69 | $47.64 | $48.65 | $45.51 | 576,297 |
| 2019-12-17 | $47.69 | $48.46 | $47.69 | $47.92 | $44.82 | 533,153 |
| 2019-12-16 | $49.00 | $49.08 | $48.32 | $48.37 | $45.24 | 397,822 |
| 2019-12-13 | $49.58 | $49.75 | $48.30 | $48.41 | $45.28 | 646,574 |
| 2019-12-12 | $48.25 | $49.69 | $48.07 | $49.58 | $46.38 | 997,770 |
| 2019-12-11 | $48.08 | $48.38 | $47.84 | $48.22 | $45.10 | 684,989 |
| 2019-12-10 | $47.92 | $48.22 | $47.49 | $47.94 | $44.84 | 496,514 |
| 2019-12-09 | $48.12 | $48.38 | $47.72 | $47.85 | $44.76 | 415,973 |
| 2019-12-06 | $47.59 | $48.53 | $47.33 | $48.16 | $45.05 | 1,051,720 |
| 2019-12-05 | $46.55 | $47.23 | $46.55 | $46.91 | $43.88 | 1,438,577 |
| 2019-12-04 | $47.22 | $48.06 | $46.29 | $46.29 | $43.30 | 1,157,664 |
| 2019-12-03 | $47.58 | $47.58 | $46.70 | $46.89 | $43.86 | 666,957 |
| 2019-12-02 | $48.99 | $49.37 | $48.38 | $48.47 | $45.34 | 723,714 |
| 2019-11-29 | $48.73 | $49.01 | $48.42 | $48.70 | $45.55 | 283,648 |
| 2019-11-27 | $48.88 | $49.08 | $48.49 | $48.92 | $45.76 | 413,014 |
| 2019-11-26 | $49.08 | $49.08 | $48.61 | $48.98 | $45.82 | 519,671 |
| 2019-11-25 | $48.70 | $49.38 | $48.63 | $49.10 | $45.93 | 657,937 |
| 2019-11-22 | $48.72 | $48.77 | $48.21 | $48.72 | $45.57 | 331,290 |
| 2019-11-21 | $48.42 | $48.93 | $48.04 | $48.44 | $45.31 | 496,846 |
| 2019-11-20 | $47.72 | $48.47 | $47.67 | $48.21 | $45.10 | 739,639 |
| 2019-11-19 | $48.77 | $48.77 | $48.08 | $48.15 | $45.04 | 296,752 |
| 2019-11-18 | $48.35 | $48.78 | $48.07 | $48.39 | $45.26 | 480,253 |
| 2019-11-15 | $49.00 | $49.33 | $48.58 | $48.85 | $45.69 | 379,745 |
| 2019-11-14 | $48.43 | $48.93 | $48.27 | $48.64 | $45.50 | 608,427 |
| 2019-11-13 | $48.44 | $48.73 | $48.27 | $48.40 | $45.27 | 408,766 |
| 2019-11-12 | $49.08 | $49.58 | $48.68 | $48.97 | $45.81 | 799,581 |
| 2019-11-11 | $48.53 | $49.02 | $48.49 | $49.02 | $45.85 | 529,748 |
| 2019-11-08 | $48.83 | $49.14 | $48.51 | $49.13 | $45.96 | 543,948 |
| 2019-11-07 | $50.10 | $50.33 | $48.80 | $48.97 | $45.81 | 796,320 |
| 2019-11-06 | $49.40 | $49.84 | $48.76 | $49.58 | $46.38 | 929,165 |
| 2019-11-05 | $50.32 | $50.77 | $49.15 | $49.44 | $46.25 | 1,682,232 |
| 2019-11-04 | $49.87 | $50.98 | $49.79 | $50.90 | $47.61 | 1,162,307 |
| 2019-11-01 | $49.44 | $49.93 | $48.83 | $49.13 | $45.96 | 1,498,013 |
| 2019-10-31 | $49.67 | $49.67 | $46.90 | $48.84 | $45.68 | 1,560,728 |
| 2019-10-30 | $49.66 | $50.09 | $49.11 | $49.51 | $46.31 | 1,239,203 |
| 2019-10-29 | $48.72 | $50.14 | $48.55 | $50.00 | $46.77 | 1,036,008 |
| 2019-10-28 | $49.01 | $49.46 | $48.78 | $49.22 | $46.04 | 843,592 |
| 2019-10-25 | $47.98 | $48.75 | $47.68 | $48.69 | $45.54 | 600,298 |
| 2019-10-24 | $48.64 | $48.80 | $47.25 | $47.78 | $44.69 | 665,508 |
| 2019-10-23 | $47.95 | $48.59 | $47.60 | $48.40 | $45.27 | 572,592 |
| 2019-10-22 | $47.50 | $48.38 | $46.75 | $47.92 | $44.82 | 493,865 |
| 2019-10-21 | $46.96 | $47.48 | $46.37 | $47.39 | $44.33 | 606,043 |
| 2019-10-18 | $46.19 | $46.65 | $45.87 | $46.56 | $43.55 | 733,160 |
| 2019-10-17 | $45.85 | $46.39 | $45.48 | $46.26 | $43.27 | 496,677 |
| 2019-10-16 | $45.75 | $46.33 | $45.27 | $45.33 | $42.40 | 703,968 |
| 2019-10-15 | $44.73 | $46.11 | $44.65 | $45.83 | $42.87 | 401,220 |
| 2019-10-14 | $45.07 | $45.24 | $44.55 | $44.88 | $41.98 | 340,177 |
| 2019-10-11 | $44.56 | $46.42 | $44.47 | $45.47 | $42.53 | 603,925 |
| 2019-10-10 | $43.10 | $44.01 | $43.10 | $43.63 | $40.81 | 422,555 |
| 2019-10-09 | $42.84 | $43.32 | $42.58 | $43.09 | $40.31 | 386,592 |
| 2019-10-08 | $43.41 | $43.41 | $42.44 | $42.50 | $39.75 | 749,829 |
| 2019-10-07 | $44.30 | $44.62 | $43.75 | $44.17 | $41.32 | 641,940 |
| 2019-10-04 | $43.81 | $44.60 | $43.57 | $44.51 | $41.63 | 572,382 |
| 2019-10-03 | $43.51 | $43.98 | $42.18 | $43.88 | $41.05 | 3,038,841 |
| 2019-10-02 | $44.74 | $44.99 | $43.56 | $43.76 | $40.93 | 951,320 |
| 2019-10-01 | $47.09 | $47.74 | $45.44 | $45.70 | $42.75 | 1,236,739 |
| 2019-09-30 | $46.87 | $47.07 | $46.65 | $46.71 | $43.69 | 905,038 |
| 2019-09-27 | $46.46 | $46.97 | $46.28 | $46.84 | $43.81 | 509,492 |
| 2019-09-26 | $46.95 | $46.95 | $46.03 | $46.25 | $43.26 | 838,966 |
| 2019-09-25 | $46.30 | $47.26 | $46.05 | $47.10 | $44.06 | 762,168 |
| 2019-09-24 | $47.41 | $47.66 | $46.18 | $46.34 | $43.35 | 1,271,036 |
| 2019-09-23 | $46.97 | $47.48 | $45.99 | $47.40 | $44.34 | 1,157,816 |
| 2019-09-20 | $47.81 | $48.08 | $47.38 | $47.42 | $44.36 | 1,312,592 |
| 2019-09-19 | $48.05 | $48.43 | $47.49 | $47.66 | $44.58 | 1,084,232 |
| 2019-09-18 | $48.77 | $49.01 | $47.34 | $48.24 | $44.94 | 1,720,109 |
| 2019-09-17 | $49.01 | $49.63 | $48.49 | $49.21 | $45.85 | 893,569 |
| 2019-09-16 | $49.53 | $49.72 | $49.12 | $49.50 | $46.12 | 1,191,197 |
| 2019-09-13 | $48.01 | $48.79 | $47.80 | $48.54 | $45.22 | 1,058,427 |
| 2019-09-12 | $47.83 | $48.20 | $47.10 | $47.53 | $44.28 | 780,524 |
| 2019-09-11 | $47.32 | $48.06 | $46.42 | $48.01 | $44.73 | 594,024 |
| 2019-09-10 | $45.92 | $47.19 | $45.47 | $47.18 | $43.96 | 757,808 |
| 2019-09-09 | $44.34 | $45.93 | $44.20 | $45.79 | $42.66 | 789,067 |
| 2019-09-06 | $43.90 | $44.08 | $43.34 | $44.02 | $41.01 | 840,711 |
| 2019-09-05 | $42.48 | $44.29 | $42.27 | $43.89 | $40.89 | 1,233,913 |
| 2019-09-04 | $42.15 | $42.53 | $41.91 | $41.99 | $39.12 | 871,708 |
| 2019-09-03 | $42.00 | $42.00 | $41.04 | $41.53 | $38.69 | 1,248,321 |
| 2019-08-30 | $42.51 | $42.97 | $42.26 | $42.68 | $39.76 | 656,505 |
| 2019-08-29 | $41.49 | $42.29 | $41.41 | $42.12 | $39.24 | 756,191 |
| 2019-08-28 | $40.08 | $41.05 | $39.75 | $40.84 | $38.05 | 511,418 |
| 2019-08-27 | $41.60 | $41.60 | $40.12 | $40.22 | $37.47 | 975,073 |
| 2019-08-26 | $40.79 | $41.32 | $40.34 | $41.29 | $38.47 | 2,032,384 |
| 2019-08-23 | $41.29 | $41.50 | $40.01 | $40.39 | $37.63 | 1,839,128 |
| 2019-08-22 | $42.19 | $42.43 | $41.63 | $41.80 | $38.94 | 651,461 |
| 2019-08-21 | $42.44 | $42.51 | $41.93 | $42.04 | $39.17 | 471,634 |
| 2019-08-20 | $42.52 | $42.52 | $41.69 | $41.89 | $39.03 | 977,752 |
| 2019-08-19 | $43.16 | $43.29 | $42.54 | $42.68 | $39.76 | 995,592 |
| 2019-08-16 | $42.05 | $42.47 | $42.05 | $42.37 | $39.48 | 977,081 |
| 2019-08-15 | $42.12 | $42.19 | $41.40 | $41.66 | $38.81 | 1,469,363 |
| 2019-08-14 | $42.41 | $42.71 | $41.63 | $41.96 | $39.09 | 1,651,359 |
| 2019-08-13 | $42.36 | $44.12 | $42.03 | $43.37 | $40.41 | 1,382,634 |
| 2019-08-12 | $43.46 | $43.85 | $42.30 | $42.50 | $39.60 | 2,668,062 |
| 2019-08-09 | $44.85 | $45.10 | $43.44 | $43.80 | $40.81 | 1,240,935 |
| 2019-08-08 | $44.73 | $45.23 | $44.73 | $45.13 | $42.05 | 1,044,903 |
| 2019-08-07 | $44.61 | $44.99 | $44.00 | $44.52 | $41.48 | 1,656,062 |
| 2019-08-06 | $44.98 | $45.63 | $44.60 | $45.50 | $42.39 | 1,592,608 |
| 2019-08-05 | $44.08 | $45.25 | $43.97 | $44.62 | $41.57 | 2,110,327 |
| 2019-08-02 | $45.28 | $45.53 | $44.62 | $45.21 | $42.12 | 1,553,577 |
| 2019-08-01 | $48.53 | $49.38 | $45.32 | $45.41 | $42.31 | 2,853,774 |
| 2019-07-31 | $51.37 | $51.76 | $49.63 | $50.03 | $46.61 | 1,615,625 |
| 2019-07-30 | $50.11 | $51.55 | $49.63 | $51.39 | $47.88 | 1,240,098 |
| 2019-07-29 | $51.83 | $51.84 | $50.48 | $50.56 | $47.11 | 720,007 |
| 2019-07-26 | $51.95 | $51.99 | $51.50 | $51.90 | $48.35 | 738,997 |
| 2019-07-25 | $52.64 | $52.64 | $51.84 | $51.99 | $48.44 | 578,664 |
| 2019-07-24 | $52.08 | $52.84 | $51.79 | $52.64 | $49.04 | 707,411 |
| 2019-07-23 | $51.77 | $52.62 | $51.61 | $52.56 | $48.97 | 696,128 |
| 2019-07-22 | $51.26 | $51.82 | $51.18 | $51.36 | $47.85 | 920,454 |
| 2019-07-19 | $51.72 | $52.18 | $51.25 | $51.28 | $47.78 | 1,231,030 |
| 2019-07-18 | $51.61 | $52.08 | $51.32 | $51.39 | $47.88 | 920,983 |
| 2019-07-17 | $52.87 | $52.87 | $51.70 | $51.73 | $48.20 | 590,339 |
| 2019-07-16 | $52.99 | $53.39 | $52.60 | $52.95 | $49.33 | 785,766 |
| 2019-07-15 | $52.98 | $53.16 | $52.66 | $53.06 | $49.43 | 510,897 |
| 2019-07-12 | $51.84 | $52.88 | $51.64 | $52.79 | $49.18 | 532,621 |
| 2019-07-11 | $51.42 | $51.67 | $50.83 | $51.65 | $48.12 | 1,036,996 |
| 2019-07-10 | $52.27 | $52.46 | $51.32 | $51.38 | $47.87 | 1,466,578 |
| 2019-07-09 | $52.24 | $52.55 | $51.91 | $52.13 | $48.57 | 912,941 |
| 2019-07-08 | $53.82 | $53.82 | $52.51 | $52.67 | $49.07 | 706,671 |
| 2019-07-05 | $53.03 | $53.08 | $52.29 | $53.00 | $49.38 | 615,975 |
| 2019-07-03 | $53.13 | $53.50 | $52.57 | $53.46 | $49.81 | 559,330 |
| 2019-07-02 | $53.32 | $53.44 | $52.53 | $52.84 | $49.23 | 744,028 |
| 2019-07-01 | $53.51 | $53.98 | $52.81 | $53.45 | $49.80 | 1,060,166 |
| 2019-06-28 | $51.77 | $52.80 | $51.57 | $52.69 | $49.09 | 1,461,493 |
| 2019-06-27 | $51.10 | $51.72 | $51.09 | $51.54 | $48.02 | 619,863 |
| 2019-06-26 | $51.04 | $51.13 | $50.66 | $50.86 | $47.39 | 856,807 |
| 2019-06-25 | $50.47 | $51.01 | $50.43 | $50.71 | $47.25 | 660,543 |
| 2019-06-24 | $50.68 | $51.08 | $50.43 | $50.47 | $47.02 | 462,955 |
| 2019-06-21 | $51.08 | $51.35 | $50.40 | $50.46 | $47.01 | 1,135,230 |
| 2019-06-20 | $50.78 | $51.25 | $50.49 | $51.10 | $47.61 | 538,688 |
| 2019-06-19 | $49.95 | $50.09 | $49.52 | $49.97 | $46.38 | 567,263 |
| 2019-06-18 | $48.80 | $50.00 | $48.58 | $49.84 | $46.26 | 822,941 |
| 2019-06-17 | $48.63 | $48.84 | $48.25 | $48.28 | $44.81 | 497,376 |
| 2019-06-14 | $49.26 | $49.26 | $48.42 | $48.76 | $45.26 | 388,379 |
| 2019-06-13 | $49.00 | $49.44 | $48.83 | $49.44 | $45.89 | 682,452 |
| 2019-06-12 | $49.19 | $49.40 | $48.62 | $48.70 | $45.20 | 502,016 |
| 2019-06-11 | $50.08 | $50.30 | $49.25 | $49.36 | $45.82 | 571,126 |
| 2019-06-10 | $49.72 | $50.23 | $49.36 | $49.42 | $45.87 | 739,526 |
| 2019-06-07 | $49.01 | $49.44 | $48.84 | $49.29 | $45.75 | 1,045,041 |
| 2019-06-06 | $48.46 | $48.89 | $48.04 | $48.72 | $45.22 | 950,768 |
| 2019-06-05 | $48.60 | $49.00 | $47.82 | $48.40 | $44.93 | 1,120,402 |
| 2019-06-04 | $47.90 | $48.43 | $47.55 | $48.36 | $44.89 | 1,099,728 |
| 2019-06-03 | $46.50 | $47.52 | $46.50 | $47.24 | $43.85 | 1,366,248 |
| 2019-05-31 | $46.82 | $47.35 | $46.28 | $46.45 | $43.12 | 972,937 |
| 2019-05-30 | $47.76 | $48.50 | $47.32 | $47.52 | $44.11 | 964,316 |
| 2019-05-29 | $47.51 | $47.91 | $47.05 | $47.51 | $44.10 | 1,345,127 |
| 2019-05-28 | $48.75 | $49.11 | $47.75 | $47.81 | $44.38 | 879,926 |
| 2019-05-24 | $49.08 | $49.62 | $48.28 | $48.64 | $45.15 | 526,556 |
| 2019-05-23 | $48.98 | $49.11 | $48.06 | $48.69 | $45.20 | 1,264,612 |
| 2019-05-22 | $50.29 | $50.64 | $49.82 | $49.86 | $46.28 | 791,479 |
| 2019-05-21 | $50.00 | $50.69 | $49.76 | $50.63 | $47.00 | 1,061,994 |
| 2019-05-20 | $49.07 | $49.69 | $48.85 | $49.60 | $46.04 | 717,071 |
| 2019-05-17 | $50.29 | $50.62 | $49.37 | $49.48 | $45.93 | 969,693 |
| 2019-05-16 | $50.22 | $51.16 | $50.16 | $51.15 | $47.48 | 2,744,151 |
| 2019-05-15 | $48.74 | $49.85 | $48.45 | $49.77 | $46.20 | 733,689 |
| 2019-05-14 | $48.27 | $49.28 | $48.25 | $49.15 | $45.62 | 922,969 |
| 2019-05-13 | $48.41 | $48.57 | $47.45 | $48.09 | $44.64 | 1,680,227 |
| 2019-05-10 | $48.82 | $49.84 | $48.04 | $49.75 | $46.18 | 944,577 |
| 2019-05-09 | $48.63 | $49.20 | $48.10 | $49.07 | $45.55 | 1,062,499 |
| 2019-05-08 | $49.48 | $49.80 | $48.95 | $49.17 | $45.64 | 982,843 |
| 2019-05-07 | $50.05 | $50.36 | $49.08 | $49.63 | $46.07 | 1,089,322 |
| 2019-05-06 | $50.97 | $51.39 | $49.88 | $50.94 | $47.28 | 1,244,609 |
| 2019-05-03 | $51.05 | $54.16 | $50.87 | $52.00 | $48.27 | 3,969,794 |
| 2019-05-02 | $48.02 | $48.41 | $46.40 | $47.56 | $44.15 | 2,393,976 |
| 2019-05-01 | $49.26 | $49.65 | $48.60 | $48.94 | $45.43 | 776,200 |
| 2019-04-30 | $49.80 | $49.80 | $48.93 | $49.03 | $45.51 | 753,002 |
| 2019-04-29 | $49.29 | $49.90 | $49.29 | $49.59 | $46.03 | 415,306 |
| 2019-04-26 | $48.48 | $49.11 | $48.24 | $49.07 | $45.55 | 758,217 |
| 2019-04-25 | $49.30 | $49.30 | $48.35 | $48.50 | $45.02 | 1,169,045 |
| 2019-04-24 | $50.24 | $50.38 | $49.61 | $49.73 | $46.16 | 1,010,472 |
| 2019-04-23 | $49.83 | $50.44 | $49.63 | $50.15 | $46.55 | 679,645 |
| 2019-04-22 | $49.28 | $50.10 | $49.09 | $49.87 | $46.29 | 723,567 |
| 2019-04-18 | $48.95 | $49.55 | $48.71 | $49.45 | $45.90 | 608,803 |
| 2019-04-17 | $49.44 | $49.55 | $48.82 | $48.84 | $45.33 | 726,721 |
| 2019-04-16 | $48.65 | $49.13 | $48.28 | $49.11 | $45.59 | 907,714 |
| 2019-04-15 | $48.94 | $49.13 | $48.38 | $48.55 | $45.07 | 749,883 |
| 2019-04-12 | $48.81 | $49.30 | $48.52 | $48.97 | $45.46 | 448,370 |
| 2019-04-11 | $47.84 | $48.61 | $47.72 | $48.49 | $45.01 | 535,176 |
| 2019-04-10 | $47.70 | $47.83 | $47.35 | $47.81 | $44.38 | 601,952 |
| 2019-04-09 | $47.71 | $47.88 | $47.20 | $47.66 | $44.24 | 1,013,118 |
| 2019-04-08 | $47.87 | $48.24 | $47.56 | $48.20 | $44.74 | 538,166 |
| 2019-04-05 | $47.90 | $48.14 | $47.72 | $47.96 | $44.52 | 719,798 |
| 2019-04-04 | $47.00 | $47.66 | $46.90 | $47.63 | $44.21 | 593,916 |
| 2019-04-03 | $46.86 | $47.29 | $46.75 | $46.92 | $43.55 | 1,062,471 |
| 2019-04-02 | $46.52 | $47.14 | $46.27 | $46.69 | $43.34 | 1,646,891 |
| 2019-04-01 | $45.70 | $46.55 | $45.70 | $46.46 | $43.13 | 1,005,503 |
| 2019-03-29 | $45.18 | $45.62 | $45.00 | $45.14 | $41.90 | 766,848 |
| 2019-03-28 | $44.13 | $44.93 | $44.06 | $44.74 | $41.53 | 660,014 |
| 2019-03-27 | $44.27 | $44.56 | $43.91 | $44.27 | $40.92 | 1,194,326 |
| 2019-03-26 | $44.21 | $44.60 | $43.88 | $44.18 | $40.84 | 641,169 |
| 2019-03-25 | $43.34 | $43.96 | $43.18 | $43.59 | $40.29 | 611,847 |
| 2019-03-22 | $45.55 | $45.85 | $43.42 | $43.51 | $40.22 | 881,831 |
| 2019-03-21 | $44.95 | $45.94 | $44.81 | $45.80 | $42.33 | 632,176 |
| 2019-03-20 | $45.13 | $45.45 | $44.56 | $45.14 | $41.72 | 624,862 |
| 2019-03-19 | $45.61 | $45.91 | $44.98 | $45.16 | $41.74 | 660,845 |
| 2019-03-18 | $44.32 | $45.25 | $44.32 | $45.19 | $41.77 | 942,394 |
| 2019-03-15 | $44.44 | $44.70 | $44.22 | $44.28 | $40.93 | 1,081,631 |
| 2019-03-14 | $44.64 | $44.85 | $44.39 | $44.48 | $41.11 | 652,805 |
| 2019-03-13 | $44.87 | $45.03 | $44.49 | $44.76 | $41.37 | 836,255 |
| 2019-03-12 | $44.14 | $44.78 | $44.14 | $44.54 | $41.17 | 1,298,783 |
| 2019-03-11 | $42.98 | $44.10 | $42.85 | $44.02 | $40.69 | 1,579,866 |
| 2019-03-08 | $42.33 | $43.04 | $42.16 | $42.95 | $39.70 | 1,988,713 |
| 2019-03-07 | $43.07 | $43.37 | $42.32 | $43.08 | $39.82 | 1,321,041 |
| 2019-03-06 | $43.71 | $43.95 | $43.07 | $43.08 | $39.82 | 1,079,429 |
| 2019-03-05 | $44.23 | $44.35 | $43.60 | $43.78 | $40.47 | 1,272,247 |
| 2019-03-04 | $45.00 | $45.45 | $43.80 | $44.25 | $40.90 | 1,640,181 |
| 2019-03-01 | $44.79 | $45.15 | $44.32 | $45.00 | $41.59 | 1,017,343 |
| 2019-02-28 | $45.37 | $45.67 | $44.36 | $44.41 | $41.05 | 1,536,211 |
| 2019-02-27 | $45.52 | $45.85 | $45.06 | $45.47 | $42.03 | 1,451,707 |
| 2019-02-26 | $46.06 | $46.33 | $45.63 | $45.66 | $42.20 | 1,165,507 |
| 2019-02-25 | $46.93 | $47.06 | $46.31 | $46.35 | $42.84 | 898,760 |
| 2019-02-22 | $46.56 | $46.97 | $46.13 | $46.56 | $43.04 | 1,380,332 |
| 2019-02-21 | $44.12 | $47.19 | $44.08 | $46.36 | $42.85 | 3,003,260 |
| 2019-02-20 | $47.33 | $48.59 | $47.29 | $47.75 | $44.14 | 2,311,830 |
| 2019-02-19 | $47.46 | $47.88 | $47.13 | $47.23 | $43.65 | 1,667,759 |
| 2019-02-15 | $46.87 | $47.82 | $46.77 | $47.78 | $44.16 | 885,927 |
| 2019-02-14 | $46.18 | $46.76 | $46.05 | $46.34 | $42.83 | 965,479 |
| 2019-02-13 | $46.10 | $46.64 | $46.01 | $46.49 | $42.97 | 925,519 |
| 2019-02-12 | $44.88 | $45.94 | $44.88 | $45.77 | $42.31 | 1,019,445 |
| 2019-02-11 | $43.94 | $44.57 | $43.65 | $44.48 | $41.11 | 926,137 |
| 2019-02-08 | $43.58 | $44.12 | $42.93 | $43.78 | $40.47 | 850,009 |
| 2019-02-07 | $44.40 | $44.78 | $43.22 | $43.76 | $40.45 | 685,151 |
| 2019-02-06 | $44.46 | $45.18 | $44.46 | $44.99 | $41.58 | 809,923 |
| 2019-02-05 | $44.34 | $44.72 | $43.88 | $44.71 | $41.33 | 743,658 |
| 2019-02-04 | $43.82 | $44.49 | $43.65 | $44.44 | $41.08 | 757,983 |
| 2019-02-01 | $44.03 | $44.56 | $43.43 | $43.96 | $40.63 | 919,747 |
| 2019-01-31 | $43.65 | $44.16 | $42.76 | $44.04 | $40.71 | 1,324,723 |
| 2019-01-30 | $43.35 | $43.95 | $42.68 | $43.63 | $40.33 | 469,532 |
| 2019-01-29 | $42.19 | $43.24 | $42.19 | $42.88 | $39.63 | 557,843 |
| 2019-01-28 | $42.03 | $42.07 | $41.38 | $41.98 | $38.80 | 634,527 |
| 2019-01-25 | $42.25 | $42.78 | $42.08 | $42.76 | $39.52 | 820,003 |
| 2019-01-24 | $41.45 | $42.12 | $41.21 | $41.71 | $38.55 | 823,486 |
| 2019-01-23 | $42.02 | $42.39 | $41.01 | $41.41 | $38.28 | 754,329 |
| 2019-01-22 | $42.92 | $43.04 | $41.42 | $41.86 | $38.69 | 1,015,322 |
| 2019-01-18 | $42.42 | $43.31 | $42.37 | $43.10 | $39.84 | 836,034 |
| 2019-01-17 | $41.27 | $42.41 | $41.17 | $42.13 | $38.94 | 627,822 |
| 2019-01-16 | $41.39 | $41.98 | $41.32 | $41.55 | $38.40 | 712,565 |
| 2019-01-15 | $41.44 | $41.50 | $40.89 | $41.44 | $38.30 | 703,827 |
| 2019-01-14 | $41.03 | $41.64 | $40.84 | $41.46 | $38.32 | 658,840 |
| 2019-01-11 | $41.09 | $41.59 | $40.55 | $41.55 | $38.40 | 609,114 |
| 2019-01-10 | $40.41 | $41.65 | $40.01 | $41.63 | $38.48 | 781,533 |
| 2019-01-09 | $40.40 | $41.43 | $40.12 | $40.83 | $37.74 | 1,204,163 |
| 2019-01-08 | $39.70 | $40.33 | $39.28 | $40.00 | $36.97 | 1,107,382 |
| 2019-01-07 | $38.24 | $39.62 | $37.81 | $39.05 | $36.09 | 1,275,127 |
| 2019-01-04 | $36.99 | $38.30 | $36.99 | $38.24 | $35.35 | 1,166,732 |
| 2019-01-03 | $37.75 | $38.03 | $36.15 | $36.43 | $33.67 | 1,553,810 |
| 2019-01-02 | $37.25 | $38.36 | $36.56 | $38.19 | $35.12 | 1,195,483 |
| 2018-12-31 | $37.91 | $38.23 | $37.41 | $38.02 | $34.96 | 813,263 |
| 2018-12-28 | $38.09 | $38.29 | $37.29 | $37.65 | $34.62 | 1,214,670 |
| 2018-12-27 | $36.91 | $37.93 | $36.27 | $37.93 | $34.88 | 1,345,891 |
| 2018-12-26 | $36.28 | $38.23 | $35.90 | $38.22 | $35.14 | 1,202,451 |
| 2018-12-24 | $37.00 | $37.31 | $35.88 | $35.89 | $33.00 | 430,700 |
| 2018-12-21 | $38.18 | $38.89 | $37.27 | $37.44 | $34.43 | 2,401,712 |
| 2018-12-20 | $38.66 | $39.35 | $37.36 | $38.18 | $35.11 | 1,959,949 |
| 2018-12-19 | $39.69 | $40.63 | $38.49 | $39.06 | $35.92 | 1,949,045 |
| 2018-12-18 | $40.51 | $40.65 | $39.38 | $39.61 | $36.42 | 1,993,175 |
| 2018-12-17 | $41.87 | $42.50 | $40.36 | $40.74 | $37.46 | 1,953,457 |
| 2018-12-14 | $42.81 | $43.57 | $41.03 | $41.77 | $38.41 | 2,537,242 |
| 2018-12-13 | $45.00 | $45.07 | $42.80 | $43.47 | $39.97 | 2,243,918 |
| 2018-12-12 | $45.63 | $46.17 | $44.86 | $44.98 | $41.36 | 1,579,154 |
| 2018-12-11 | $45.45 | $45.72 | $44.09 | $44.70 | $41.10 | 1,510,083 |
| 2018-12-10 | $45.18 | $45.49 | $43.72 | $44.57 | $40.98 | 969,392 |
| 2018-12-07 | $46.30 | $46.98 | $45.12 | $45.40 | $41.75 | 1,454,986 |
| 2018-12-06 | $45.26 | $46.07 | $43.47 | $46.00 | $42.30 | 1,947,390 |
| 2018-12-04 | $48.79 | $49.03 | $46.22 | $46.44 | $42.70 | 2,616,027 |
| 2018-12-03 | $49.85 | $50.75 | $48.16 | $48.86 | $44.93 | 1,784,151 |
| 2018-11-30 | $47.60 | $48.75 | $46.95 | $48.51 | $44.61 | 1,369,935 |
| 2018-11-29 | $47.84 | $48.21 | $46.91 | $47.74 | $43.90 | 851,379 |
| 2018-11-28 | $46.26 | $47.91 | $45.98 | $47.89 | $44.04 | 1,092,174 |
| 2018-11-27 | $46.29 | $46.55 | $45.60 | $46.13 | $42.42 | 533,969 |
| 2018-11-26 | $45.45 | $46.67 | $45.27 | $46.61 | $42.86 | 1,489,152 |
| 2018-11-23 | $45.50 | $45.53 | $44.73 | $44.98 | $41.36 | 839,944 |
| 2018-11-21 | $46.94 | $47.08 | $46.16 | $46.28 | $42.55 | 1,476,342 |
| 2018-11-20 | $47.92 | $48.19 | $46.30 | $46.51 | $42.77 | 1,230,382 |
| 2018-11-19 | $49.56 | $49.92 | $48.36 | $48.83 | $44.90 | 977,267 |
| 2018-11-16 | $49.13 | $49.99 | $48.86 | $49.78 | $45.77 | 1,221,605 |
| 2018-11-15 | $46.93 | $49.37 | $46.78 | $49.21 | $45.25 | 1,109,608 |
| 2018-11-14 | $48.44 | $49.23 | $46.65 | $47.27 | $43.47 | 1,469,887 |
| 2018-11-13 | $49.44 | $49.88 | $47.49 | $47.77 | $43.92 | 1,817,970 |
| 2018-11-12 | $50.32 | $50.44 | $49.16 | $49.27 | $45.30 | 1,361,838 |
| 2018-11-09 | $52.69 | $52.69 | $48.40 | $50.22 | $46.18 | 2,526,509 |
| 2018-11-08 | $51.00 | $55.42 | $50.81 | $53.00 | $48.73 | 3,270,308 |
| 2018-11-07 | $48.56 | $49.40 | $48.08 | $49.15 | $45.19 | 878,692 |
| 2018-11-06 | $47.22 | $48.22 | $47.10 | $48.20 | $44.32 | 1,213,731 |
| 2018-11-05 | $47.42 | $47.71 | $46.87 | $47.36 | $43.55 | 1,244,078 |
| 2018-11-02 | $47.01 | $48.54 | $46.91 | $47.23 | $43.43 | 1,732,076 |
| 2018-11-01 | $46.13 | $47.11 | $45.65 | $46.61 | $42.86 | 1,206,258 |
| 2018-10-31 | $46.55 | $47.10 | $45.79 | $45.90 | $42.21 | 1,588,793 |
| 2018-10-30 | $44.46 | $46.09 | $44.13 | $45.90 | $42.21 | 1,833,754 |
| 2018-10-29 | $45.77 | $45.93 | $43.61 | $44.45 | $40.87 | 1,375,495 |
| 2018-10-26 | $44.84 | $46.11 | $44.53 | $45.06 | $41.43 | 1,474,036 |
| 2018-10-25 | $45.58 | $45.72 | $44.94 | $45.55 | $41.88 | 1,186,811 |
| 2018-10-24 | $47.05 | $47.76 | $44.91 | $45.06 | $41.43 | 1,429,445 |
| 2018-10-23 | $47.83 | $47.85 | $46.31 | $47.04 | $43.25 | 1,923,218 |
| 2018-10-22 | $49.77 | $50.12 | $48.89 | $49.15 | $45.19 | 826,245 |
| 2018-10-19 | $50.25 | $50.86 | $49.54 | $49.80 | $45.79 | 916,412 |
| 2018-10-18 | $50.32 | $51.09 | $49.94 | $50.05 | $46.02 | 1,068,445 |
| 2018-10-17 | $51.55 | $51.70 | $50.90 | $51.52 | $47.37 | 662,465 |
| 2018-10-16 | $50.44 | $51.84 | $49.98 | $51.81 | $47.64 | 1,126,114 |
| 2018-10-15 | $49.93 | $50.68 | $49.82 | $49.99 | $45.97 | 1,039,900 |
| 2018-10-12 | $49.95 | $50.25 | $48.80 | $50.04 | $46.01 | 1,670,552 |
| 2018-10-11 | $50.87 | $51.59 | $49.38 | $49.42 | $45.44 | 1,665,579 |
| 2018-10-10 | $53.14 | $53.22 | $50.99 | $51.08 | $46.97 | 1,518,094 |
| 2018-10-09 | $53.49 | $53.71 | $52.97 | $53.42 | $49.12 | 599,407 |
| 2018-10-08 | $53.71 | $53.92 | $53.03 | $53.67 | $49.35 | 1,027,796 |
| 2018-10-05 | $54.35 | $54.69 | $53.39 | $53.73 | $49.41 | 492,271 |
| 2018-10-04 | $54.77 | $55.30 | $54.15 | $54.49 | $50.10 | 572,417 |
| 2018-10-03 | $54.65 | $54.98 | $54.39 | $54.88 | $50.46 | 703,484 |
| 2018-10-02 | $54.57 | $54.98 | $54.21 | $54.40 | $50.02 | 727,818 |
| 2018-10-01 | $54.99 | $55.13 | $54.17 | $54.50 | $50.11 | 733,088 |
| 2018-09-28 | $54.76 | $55.12 | $54.45 | $54.69 | $50.29 | 717,149 |
| 2018-09-27 | $54.59 | $54.95 | $54.17 | $54.84 | $50.43 | 939,343 |
| 2018-09-26 | $54.68 | $55.46 | $54.29 | $54.36 | $49.98 | 1,341,722 |
| 2018-09-25 | $54.91 | $55.09 | $54.63 | $54.72 | $50.32 | 1,009,348 |
| 2018-09-24 | $55.47 | $55.47 | $54.32 | $54.66 | $50.26 | 1,205,618 |
| 2018-09-21 | $55.91 | $56.05 | $55.40 | $55.44 | $50.98 | 1,769,690 |
| 2018-09-20 | $56.21 | $56.59 | $55.60 | $55.77 | $51.28 | 1,462,288 |
| 2018-09-19 | $56.25 | $56.86 | $55.92 | $56.02 | $51.34 | 1,008,956 |
| 2018-09-18 | $55.26 | $56.08 | $54.78 | $56.04 | $51.35 | 754,446 |
| 2018-09-17 | $55.75 | $55.75 | $55.03 | $55.16 | $50.55 | 816,742 |
| 2018-09-14 | $54.45 | $55.61 | $54.23 | $55.57 | $50.92 | 1,392,179 |
| 2018-09-13 | $54.51 | $55.15 | $53.90 | $54.61 | $50.04 | 1,328,938 |
| 2018-09-12 | $52.88 | $53.46 | $52.51 | $53.26 | $48.81 | 994,832 |
| 2018-09-11 | $53.06 | $53.76 | $52.77 | $52.78 | $48.37 | 1,390,082 |
| 2018-09-10 | $52.96 | $53.55 | $52.96 | $53.23 | $48.78 | 924,258 |
| 2018-09-07 | $52.20 | $52.72 | $51.87 | $52.63 | $48.23 | 1,004,075 |
| 2018-09-06 | $52.73 | $53.29 | $52.42 | $52.46 | $48.07 | 952,556 |
| 2018-09-05 | $52.02 | $52.76 | $51.75 | $52.71 | $48.30 | 1,147,849 |
| 2018-09-04 | $52.08 | $52.32 | $51.58 | $52.13 | $47.77 | 1,237,672 |
| 2018-08-31 | $52.15 | $52.38 | $52.04 | $52.12 | $47.76 | 1,350,442 |
| 2018-08-30 | $52.87 | $52.87 | $52.13 | $52.36 | $47.98 | 1,005,870 |
| 2018-08-29 | $52.58 | $53.17 | $52.27 | $53.01 | $48.58 | 1,049,852 |
| 2018-08-28 | $52.50 | $52.93 | $52.20 | $52.45 | $48.06 | 786,064 |
| 2018-08-27 | $52.01 | $52.47 | $51.65 | $52.31 | $47.94 | 899,997 |
| 2018-08-24 | $51.68 | $51.82 | $51.29 | $51.69 | $47.37 | 587,588 |
| 2018-08-23 | $51.86 | $51.88 | $51.26 | $51.51 | $47.20 | 1,251,421 |
| 2018-08-22 | $52.00 | $52.12 | $51.41 | $51.90 | $47.56 | 862,574 |
| 2018-08-21 | $51.56 | $52.07 | $51.14 | $51.95 | $47.61 | 1,131,681 |
| 2018-08-20 | $51.51 | $52.13 | $51.36 | $51.51 | $47.20 | 879,202 |
| 2018-08-17 | $50.24 | $51.49 | $50.24 | $51.35 | $47.06 | 1,335,532 |
| 2018-08-16 | $49.55 | $50.33 | $49.46 | $50.21 | $46.01 | 831,962 |
| 2018-08-15 | $49.49 | $49.65 | $48.48 | $49.28 | $45.16 | 1,466,390 |
| 2018-08-14 | $50.36 | $50.53 | $49.82 | $49.90 | $45.73 | 1,140,998 |
| 2018-08-13 | $50.12 | $50.76 | $49.68 | $50.02 | $45.84 | 1,188,669 |
| 2018-08-10 | $49.03 | $50.27 | $48.88 | $50.10 | $45.91 | 2,294,802 |
| 2018-08-09 | $48.85 | $51.55 | $47.86 | $48.87 | $44.78 | 4,710,021 |
| 2018-08-08 | $46.02 | $46.35 | $45.43 | $45.93 | $42.09 | 1,330,848 |
| 2018-08-07 | $45.00 | $46.06 | $45.00 | $46.03 | $42.18 | 1,560,187 |
| 2018-08-06 | $45.00 | $45.71 | $44.90 | $45.14 | $41.37 | 1,068,431 |
| 2018-08-03 | $43.73 | $44.96 | $43.62 | $44.90 | $41.15 | 1,252,404 |
| 2018-08-02 | $43.14 | $43.68 | $42.68 | $43.61 | $39.96 | 524,218 |
| 2018-08-01 | $43.61 | $44.07 | $43.23 | $43.53 | $39.89 | 644,697 |
| 2018-07-31 | $43.64 | $44.73 | $43.49 | $44.33 | $40.62 | 820,988 |
| 2018-07-30 | $43.45 | $43.99 | $43.16 | $43.30 | $39.68 | 634,298 |
| 2018-07-27 | $43.45 | $43.64 | $43.03 | $43.26 | $39.64 | 780,077 |
| 2018-07-26 | $42.82 | $43.57 | $42.64 | $43.29 | $39.67 | 754,503 |
| 2018-07-25 | $41.92 | $42.72 | $41.53 | $42.69 | $39.12 | 887,651 |
| 2018-07-24 | $41.93 | $42.70 | $41.77 | $42.05 | $38.53 | 661,536 |
| 2018-07-23 | $41.93 | $42.09 | $41.35 | $41.62 | $38.14 | 704,574 |
| 2018-07-20 | $42.24 | $42.63 | $42.12 | $42.16 | $38.63 | 1,132,340 |
| 2018-07-19 | $41.36 | $42.50 | $41.31 | $42.46 | $38.91 | 836,801 |
| 2018-07-18 | $42.04 | $42.07 | $40.86 | $41.66 | $38.18 | 1,664,663 |
| 2018-07-17 | $41.08 | $42.10 | $41.07 | $42.02 | $38.51 | 912,240 |
| 2018-07-16 | $41.87 | $42.21 | $40.90 | $41.14 | $37.70 | 869,679 |
| 2018-07-13 | $41.37 | $42.25 | $41.36 | $42.07 | $38.55 | 617,375 |
| 2018-07-12 | $41.40 | $41.69 | $40.74 | $41.40 | $37.94 | 583,546 |
| 2018-07-11 | $41.45 | $41.80 | $41.13 | $41.23 | $37.78 | 764,797 |
| 2018-07-10 | $41.93 | $42.20 | $41.69 | $42.07 | $38.55 | 792,471 |
| 2018-07-09 | $40.75 | $41.99 | $40.75 | $41.91 | $38.41 | 601,311 |
| 2018-07-06 | $40.39 | $40.72 | $40.11 | $40.59 | $37.20 | 694,802 |
| 2018-07-05 | $40.20 | $40.46 | $39.90 | $40.46 | $37.08 | 1,247,615 |
| 2018-07-03 | $40.44 | $41.01 | $40.09 | $40.10 | $36.75 | 392,404 |
| 2018-07-02 | $40.01 | $40.38 | $39.48 | $40.10 | $36.75 | 950,092 |
| 2018-06-29 | $40.31 | $41.04 | $40.31 | $40.40 | $37.02 | 724,944 |
| 2018-06-28 | $40.36 | $40.47 | $39.61 | $40.08 | $36.73 | 1,325,615 |
| 2018-06-27 | $40.22 | $41.34 | $40.20 | $40.50 | $37.11 | 1,638,881 |
| 2018-06-26 | $39.97 | $40.33 | $39.52 | $40.00 | $36.66 | 897,881 |
| 2018-06-25 | $40.41 | $40.56 | $39.45 | $39.65 | $36.33 | 963,799 |
| 2018-06-22 | $40.79 | $41.37 | $40.72 | $40.79 | $37.38 | 1,132,697 |
| 2018-06-21 | $40.42 | $40.59 | $40.03 | $40.20 | $36.84 | 1,393,231 |
| 2018-06-20 | $40.57 | $40.92 | $39.96 | $40.82 | $37.23 | 925,619 |
| 2018-06-19 | $40.64 | $40.89 | $39.74 | $40.21 | $36.67 | 1,305,871 |
| 2018-06-18 | $40.51 | $41.18 | $40.26 | $41.14 | $37.52 | 1,507,687 |
| 2018-06-15 | $41.35 | $41.35 | $40.31 | $40.81 | $37.22 | 1,482,620 |
| 2018-06-14 | $41.70 | $41.96 | $41.38 | $41.54 | $37.89 | 942,928 |
| 2018-06-13 | $42.45 | $42.49 | $41.52 | $41.57 | $37.91 | 803,470 |
| 2018-06-12 | $42.29 | $42.56 | $42.05 | $42.44 | $38.71 | 921,842 |
| 2018-06-11 | $42.22 | $42.52 | $41.96 | $42.32 | $38.60 | 986,281 |
| 2018-06-08 | $41.95 | $42.33 | $41.55 | $42.17 | $38.46 | 1,254,843 |
| 2018-06-07 | $41.93 | $42.39 | $41.70 | $42.11 | $38.41 | 733,203 |
| 2018-06-06 | $41.35 | $41.93 | $40.99 | $41.91 | $38.23 | 1,001,597 |
| 2018-06-05 | $40.85 | $41.31 | $40.73 | $41.09 | $37.48 | 2,614,369 |
| 2018-06-04 | $41.06 | $41.68 | $40.70 | $40.84 | $37.25 | 1,182,309 |
| 2018-06-01 | $41.52 | $41.71 | $40.89 | $40.89 | $37.29 | 1,666,613 |
| 2018-05-31 | $42.46 | $42.46 | $40.96 | $41.34 | $37.71 | 1,543,093 |
| 2018-05-30 | $41.86 | $42.65 | $41.71 | $42.52 | $38.78 | 849,829 |
| 2018-05-29 | $41.79 | $42.22 | $41.19 | $41.50 | $37.85 | 1,794,717 |
| 2018-05-25 | $42.90 | $43.03 | $42.08 | $42.28 | $38.56 | 880,649 |
| 2018-05-24 | $43.33 | $43.50 | $42.85 | $43.19 | $39.39 | 1,401,196 |
| 2018-05-23 | $44.24 | $44.33 | $42.94 | $43.41 | $39.59 | 1,184,534 |
| 2018-05-22 | $45.10 | $45.37 | $44.56 | $44.59 | $40.67 | 1,186,943 |
| 2018-05-21 | $44.84 | $45.35 | $44.76 | $44.99 | $41.03 | 895,899 |
| 2018-05-18 | $44.12 | $44.77 | $44.05 | $44.57 | $40.65 | 1,490,398 |
| 2018-05-17 | $43.40 | $44.39 | $43.31 | $44.10 | $40.22 | 1,627,840 |
| 2018-05-16 | $43.25 | $43.67 | $42.73 | $43.33 | $39.52 | 1,476,150 |
| 2018-05-15 | $44.02 | $44.25 | $42.84 | $43.52 | $39.69 | 2,268,266 |
| 2018-05-14 | $43.37 | $44.89 | $42.60 | $44.41 | $40.51 | 2,502,264 |
| 2018-05-11 | $46.70 | $46.70 | $42.82 | $43.53 | $39.70 | 5,418,757 |
| 2018-05-10 | $48.02 | $48.02 | $47.26 | $47.88 | $43.67 | 1,234,252 |
| 2018-05-09 | $47.10 | $47.87 | $46.78 | $47.82 | $43.62 | 1,645,549 |
| 2018-05-08 | $46.43 | $46.85 | $46.20 | $46.82 | $42.70 | 1,475,948 |
| 2018-05-07 | $45.96 | $47.16 | $45.73 | $46.39 | $42.31 | 1,340,856 |
| 2018-05-04 | $44.64 | $45.92 | $44.57 | $45.74 | $41.72 | 865,858 |
| 2018-05-03 | $44.97 | $45.24 | $44.31 | $44.97 | $41.02 | 1,239,452 |
| 2018-05-02 | $44.54 | $45.99 | $44.54 | $45.25 | $41.27 | 1,326,830 |
| 2018-05-01 | $44.15 | $44.89 | $43.74 | $44.74 | $40.81 | 1,317,228 |
| 2018-04-30 | $45.17 | $45.25 | $44.27 | $44.41 | $40.51 | 1,758,826 |
| 2018-04-27 | $45.14 | $45.45 | $44.57 | $45.04 | $41.08 | 1,066,973 |
| 2018-04-26 | $46.31 | $46.31 | $44.97 | $45.24 | $41.26 | 1,498,369 |
| 2018-04-25 | $45.64 | $46.24 | $45.29 | $46.00 | $41.96 | 982,355 |
| 2018-04-24 | $47.36 | $47.47 | $45.22 | $45.61 | $41.60 | 1,924,980 |
| 2018-04-23 | $47.33 | $48.10 | $46.81 | $46.90 | $42.78 | 1,547,746 |
| 2018-04-20 | $47.50 | $47.91 | $47.20 | $47.31 | $43.15 | 1,542,376 |
| 2018-04-19 | $46.78 | $47.70 | $46.78 | $47.64 | $43.45 | 1,829,161 |
| 2018-04-18 | $46.60 | $47.08 | $46.34 | $46.78 | $42.67 | 952,194 |
| 2018-04-17 | $46.25 | $47.01 | $46.05 | $46.25 | $42.18 | 1,156,153 |
| 2018-04-16 | $46.35 | $46.47 | $45.80 | $45.96 | $41.92 | 772,883 |
| 2018-04-13 | $46.31 | $46.38 | $45.50 | $45.67 | $41.65 | 1,189,431 |
| 2018-04-12 | $46.38 | $46.42 | $45.16 | $45.91 | $41.87 | 1,718,914 |
| 2018-04-11 | $44.30 | $46.69 | $44.06 | $46.26 | $42.19 | 2,686,697 |
| 2018-04-10 | $44.15 | $45.27 | $44.15 | $44.58 | $40.66 | 1,733,974 |
| 2018-04-09 | $43.44 | $44.17 | $43.18 | $43.45 | $39.63 | 1,048,418 |
| 2018-04-06 | $44.28 | $44.45 | $42.70 | $43.18 | $39.38 | 1,686,932 |
| 2018-04-05 | $44.32 | $45.31 | $44.02 | $44.81 | $40.87 | 1,320,291 |
| 2018-04-04 | $42.47 | $44.16 | $42.23 | $44.05 | $40.18 | 1,808,914 |
| 2018-04-03 | $42.64 | $43.02 | $42.04 | $43.00 | $39.22 | 1,333,082 |
| 2018-04-02 | $42.99 | $43.35 | $42.00 | $42.54 | $38.80 | 1,498,883 |
| 2018-03-29 | $42.14 | $43.53 | $42.14 | $43.33 | $39.52 | 1,435,938 |
| 2018-03-28 | $42.16 | $42.57 | $41.51 | $41.79 | $38.12 | 942,021 |
| 2018-03-27 | $42.92 | $43.09 | $41.87 | $42.16 | $38.28 | 1,565,679 |
| 2018-03-26 | $42.84 | $42.97 | $42.15 | $42.86 | $38.91 | 1,361,300 |
| 2018-03-23 | $43.39 | $43.39 | $41.97 | $42.11 | $38.23 | 936,890 |
| 2018-03-22 | $44.36 | $44.71 | $43.21 | $43.27 | $39.29 | 1,446,961 |
| 2018-03-21 | $44.12 | $45.25 | $43.89 | $44.92 | $40.78 | 1,310,292 |
| 2018-03-20 | $44.20 | $44.68 | $44.04 | $44.10 | $40.04 | 843,991 |
| 2018-03-19 | $44.29 | $44.46 | $43.30 | $43.94 | $39.90 | 940,082 |
| 2018-03-16 | $43.80 | $44.73 | $43.71 | $44.54 | $40.44 | 1,036,046 |
| 2018-03-15 | $44.29 | $44.47 | $43.76 | $43.85 | $39.81 | 1,000,899 |
| 2018-03-14 | $45.06 | $45.32 | $44.17 | $44.26 | $40.19 | 617,579 |
| 2018-03-13 | $45.14 | $45.64 | $44.45 | $44.60 | $40.49 | 1,253,035 |
| 2018-03-12 | $45.67 | $46.15 | $45.03 | $45.16 | $41.00 | 1,052,821 |
| 2018-03-09 | $44.92 | $45.77 | $44.58 | $45.58 | $41.38 | 1,443,020 |
| 2018-03-08 | $44.40 | $44.63 | $43.93 | $44.50 | $40.40 | 1,234,090 |
| 2018-03-07 | $43.56 | $44.52 | $43.56 | $44.37 | $40.29 | 1,557,777 |
| 2018-03-06 | $43.55 | $44.34 | $43.55 | $44.13 | $40.07 | 1,544,488 |
| 2018-03-05 | $42.28 | $43.62 | $42.18 | $43.44 | $39.44 | 1,998,695 |
| 2018-03-02 | $41.00 | $42.51 | $40.73 | $42.29 | $38.40 | 1,843,208 |
| 2018-03-01 | $42.39 | $42.49 | $41.10 | $41.20 | $37.41 | 1,684,442 |
| 2018-02-28 | $44.09 | $44.18 | $42.33 | $42.35 | $38.45 | 1,411,395 |
| 2018-02-27 | $44.96 | $45.21 | $43.96 | $43.97 | $39.92 | 1,236,763 |
| 2018-02-26 | $44.53 | $45.43 | $44.27 | $44.92 | $40.78 | 2,034,915 |
| 2018-02-23 | $43.89 | $44.31 | $43.44 | $44.26 | $40.19 | 783,636 |
| 2018-02-22 | $43.82 | $44.70 | $43.50 | $43.58 | $39.57 | 1,176,037 |
| 2018-02-21 | $43.45 | $44.90 | $43.45 | $43.78 | $39.75 | 2,039,942 |
| 2018-02-20 | $44.00 | $46.10 | $43.40 | $43.70 | $39.68 | 2,305,713 |
| 2018-02-16 | $42.33 | $44.95 | $40.41 | $44.05 | $40.00 | 4,332,735 |
| 2018-02-15 | $42.39 | $43.15 | $41.91 | $42.87 | $38.92 | 2,105,025 |
| 2018-02-14 | $40.83 | $42.41 | $40.55 | $42.19 | $38.31 | 1,409,151 |
| 2018-02-13 | $41.09 | $41.34 | $40.22 | $41.09 | $37.31 | 1,195,593 |
| 2018-02-12 | $40.59 | $41.77 | $40.43 | $41.42 | $37.61 | 1,412,172 |
| 2018-02-09 | $41.25 | $41.71 | $38.79 | $40.36 | $36.64 | 2,569,159 |
| 2018-02-08 | $41.49 | $41.81 | $40.63 | $40.82 | $37.06 | 1,852,420 |
| 2018-02-07 | $41.86 | $42.42 | $41.53 | $41.55 | $37.73 | 1,821,170 |
| 2018-02-06 | $41.13 | $42.84 | $40.80 | $41.83 | $37.98 | 2,536,232 |
| 2018-02-05 | $44.26 | $44.84 | $42.08 | $42.11 | $38.23 | 1,402,451 |
| 2018-02-02 | $45.20 | $45.26 | $44.34 | $44.57 | $40.47 | 1,219,994 |
| 2018-02-01 | $45.00 | $45.78 | $44.94 | $45.59 | $41.39 | 1,132,185 |
| 2018-01-31 | $45.60 | $46.16 | $44.97 | $45.32 | $41.15 | 1,014,451 |
| 2018-01-30 | $44.90 | $45.39 | $44.53 | $45.21 | $41.05 | 1,140,961 |
| 2018-01-29 | $45.36 | $45.66 | $45.12 | $45.37 | $41.19 | 986,311 |
| 2018-01-26 | $45.09 | $45.58 | $45.03 | $45.58 | $41.38 | 820,143 |
| 2018-01-25 | $45.62 | $45.79 | $44.58 | $45.03 | $40.88 | 1,497,316 |
| 2018-01-24 | $44.32 | $45.57 | $44.32 | $45.34 | $41.17 | 1,956,303 |
| 2018-01-23 | $43.63 | $44.11 | $42.89 | $44.07 | $40.01 | 2,486,541 |
| 2018-01-22 | $43.63 | $43.84 | $43.32 | $43.77 | $39.74 | 1,091,674 |
| 2018-01-19 | $44.45 | $44.54 | $43.58 | $43.71 | $39.69 | 1,482,888 |
| 2018-01-18 | $43.30 | $44.55 | $43.20 | $44.33 | $40.25 | 1,629,743 |
| 2018-01-17 | $45.29 | $45.39 | $43.22 | $43.38 | $39.39 | 1,674,361 |
| 2018-01-16 | $44.55 | $45.35 | $44.20 | $45.05 | $40.90 | 1,747,139 |
| 2018-01-12 | $43.56 | $44.01 | $43.36 | $44.00 | $39.95 | 1,427,044 |
| 2018-01-11 | $42.71 | $43.87 | $42.60 | $43.47 | $39.47 | 1,194,874 |
| 2018-01-10 | $43.23 | $43.23 | $42.22 | $42.47 | $38.56 | 1,066,424 |
| 2018-01-09 | $43.74 | $43.78 | $43.14 | $43.30 | $39.31 | 884,785 |
| 2018-01-08 | $43.47 | $43.88 | $43.35 | $43.72 | $39.70 | 921,183 |
| 2018-01-05 | $43.69 | $43.70 | $43.15 | $43.40 | $39.40 | 906,973 |
| 2018-01-04 | $42.35 | $43.61 | $42.35 | $43.42 | $39.42 | 1,200,055 |
| 2018-01-03 | $42.44 | $42.66 | $42.14 | $42.37 | $38.30 | 718,912 |
| 2018-01-02 | $42.45 | $42.79 | $42.14 | $42.50 | $38.42 | 702,073 |
| 2017-12-29 | $42.00 | $42.46 | $41.84 | $42.13 | $38.09 | 677,291 |
| 2017-12-28 | $41.98 | $42.10 | $41.54 | $41.96 | $37.93 | 491,632 |
| 2017-12-27 | $41.77 | $41.87 | $41.47 | $41.80 | $37.79 | 455,248 |
| 2017-12-26 | $41.51 | $42.05 | $41.26 | $41.77 | $37.76 | 474,642 |
| 2017-12-22 | $41.65 | $41.72 | $41.34 | $41.39 | $37.42 | 516,364 |
| 2017-12-21 | $41.29 | $41.80 | $40.98 | $41.59 | $37.60 | 714,667 |
| 2017-12-20 | $41.48 | $41.57 | $40.89 | $41.13 | $37.18 | 1,407,755 |
| 2017-12-19 | $41.37 | $41.45 | $40.95 | $41.17 | $37.22 | 1,242,396 |
| 2017-12-18 | $41.50 | $41.93 | $41.28 | $41.31 | $37.34 | 1,103,301 |
| 2017-12-15 | $40.55 | $41.65 | $40.44 | $41.15 | $37.20 | 1,823,806 |
| 2017-12-14 | $41.11 | $41.23 | $40.19 | $40.20 | $36.34 | 951,013 |
| 2017-12-13 | $41.21 | $41.35 | $40.83 | $41.02 | $37.08 | 1,108,714 |
| 2017-12-12 | $41.71 | $41.93 | $41.23 | $41.25 | $37.29 | 986,052 |
| 2017-12-11 | $41.60 | $42.42 | $41.40 | $41.59 | $37.60 | 1,981,234 |
| 2017-12-08 | $42.13 | $42.74 | $41.81 | $42.13 | $38.09 | 1,206,626 |
| 2017-12-07 | $41.82 | $43.06 | $41.63 | $42.65 | $38.56 | 971,692 |
| 2017-12-06 | $41.92 | $42.49 | $41.75 | $41.81 | $37.80 | 746,007 |
| 2017-12-05 | $42.97 | $42.97 | $42.00 | $42.04 | $38.00 | 1,056,725 |
| 2017-12-04 | $42.94 | $43.87 | $42.79 | $42.83 | $38.72 | 2,279,661 |
| 2017-12-01 | $42.65 | $42.82 | $41.54 | $42.39 | $38.32 | 1,582,913 |
| 2017-11-30 | $41.75 | $42.85 | $41.75 | $42.58 | $38.49 | 1,531,968 |
| 2017-11-29 | $41.09 | $41.59 | $41.01 | $41.51 | $37.52 | 1,576,313 |
| 2017-11-28 | $39.92 | $41.17 | $39.89 | $41.12 | $37.17 | 1,683,236 |
| 2017-11-27 | $39.04 | $39.94 | $39.04 | $39.88 | $36.05 | 889,878 |
| 2017-11-24 | $39.55 | $39.66 | $39.06 | $39.07 | $35.32 | 316,872 |
| 2017-11-22 | $39.02 | $39.87 | $39.02 | $39.49 | $35.70 | 1,231,662 |
| 2017-11-21 | $39.10 | $39.23 | $38.99 | $38.99 | $35.25 | 985,102 |
| 2017-11-20 | $39.18 | $39.19 | $38.80 | $38.94 | $35.20 | 1,550,473 |
| 2017-11-17 | $39.02 | $39.68 | $38.76 | $39.21 | $35.45 | 936,137 |
| 2017-11-16 | $38.78 | $39.22 | $38.66 | $39.08 | $35.33 | 1,478,557 |
| 2017-11-15 | $38.77 | $38.97 | $38.46 | $38.63 | $34.92 | 2,332,641 |
| 2017-11-14 | $39.09 | $39.30 | $38.60 | $39.08 | $35.33 | 1,769,006 |
| 2017-11-13 | $38.86 | $39.53 | $38.55 | $39.37 | $35.59 | 1,541,988 |
| 2017-11-10 | $38.66 | $39.16 | $38.52 | $39.13 | $35.37 | 1,200,587 |
| 2017-11-09 | $38.51 | $39.17 | $38.38 | $39.00 | $35.26 | 1,143,406 |
| 2017-11-08 | $39.42 | $39.42 | $38.80 | $38.91 | $35.17 | 1,253,203 |
| 2017-11-07 | $40.08 | $40.17 | $39.03 | $39.54 | $35.74 | 1,494,598 |
| 2017-11-06 | $39.02 | $40.23 | $38.90 | $40.01 | $36.17 | 2,305,505 |
| 2017-11-03 | $38.54 | $39.76 | $37.71 | $39.25 | $35.48 | 4,749,839 |
| 2017-11-02 | $43.42 | $43.42 | $37.92 | $39.14 | $35.38 | 7,249,976 |
| 2017-11-01 | $44.44 | $44.83 | $43.89 | $43.99 | $39.77 | 2,270,753 |
| 2017-10-31 | $43.97 | $44.23 | $43.80 | $44.07 | $39.84 | 2,334,482 |
| 2017-10-30 | $44.11 | $44.39 | $43.88 | $43.88 | $39.67 | 986,781 |
| 2017-10-27 | $44.69 | $44.74 | $44.03 | $44.26 | $40.01 | 1,195,192 |
| 2017-10-26 | $44.77 | $44.92 | $44.47 | $44.74 | $40.44 | 868,587 |
| 2017-10-25 | $44.69 | $44.80 | $43.95 | $44.43 | $40.16 | 981,850 |
| 2017-10-24 | $44.95 | $45.16 | $44.55 | $44.84 | $40.53 | 1,112,882 |
| 2017-10-23 | $45.38 | $45.38 | $44.53 | $44.61 | $40.33 | 1,062,874 |
| 2017-10-20 | $44.69 | $45.38 | $44.69 | $45.38 | $41.02 | 990,821 |
| 2017-10-19 | $44.31 | $44.82 | $44.17 | $44.49 | $40.22 | 743,008 |
| 2017-10-18 | $44.56 | $44.83 | $44.43 | $44.62 | $40.34 | 1,169,398 |
| 2017-10-17 | $44.51 | $44.74 | $44.37 | $44.58 | $40.30 | 922,282 |
| 2017-10-16 | $44.65 | $44.79 | $44.33 | $44.64 | $40.35 | 1,510,526 |
| 2017-10-13 | $44.49 | $44.69 | $44.26 | $44.38 | $40.12 | 1,061,744 |
| 2017-10-12 | $43.45 | $44.15 | $43.42 | $44.07 | $39.84 | 1,774,284 |
| 2017-10-11 | $43.51 | $43.73 | $43.08 | $43.72 | $39.52 | 847,779 |
| 2017-10-10 | $43.41 | $43.63 | $43.30 | $43.54 | $39.36 | 990,441 |
| 2017-10-09 | $43.25 | $43.32 | $43.05 | $43.21 | $39.06 | 838,500 |
| 2017-10-06 | $43.06 | $43.34 | $42.97 | $43.32 | $39.16 | 1,324,037 |
| 2017-10-05 | $43.09 | $43.42 | $42.94 | $43.21 | $39.06 | 1,547,206 |
| 2017-10-04 | $42.80 | $43.59 | $42.74 | $43.06 | $38.93 | 1,855,560 |
| 2017-10-03 | $42.12 | $42.69 | $41.92 | $42.68 | $38.58 | 1,548,819 |
| 2017-10-02 | $42.52 | $42.63 | $41.78 | $42.08 | $38.04 | 2,008,739 |
| 2017-09-29 | $42.53 | $42.77 | $42.18 | $42.59 | $38.50 | 1,025,342 |
| 2017-09-28 | $43.16 | $43.43 | $42.21 | $42.50 | $38.42 | 1,402,924 |
| 2017-09-27 | $43.55 | $43.65 | $42.62 | $43.25 | $39.10 | 1,211,579 |
| 2017-09-26 | $43.10 | $43.52 | $42.87 | $43.37 | $39.21 | 1,121,022 |
| 2017-09-25 | $42.45 | $43.10 | $42.45 | $43.03 | $38.90 | 1,447,059 |
| 2017-09-22 | $42.08 | $42.67 | $41.71 | $42.63 | $38.54 | 961,237 |
| 2017-09-21 | $42.38 | $42.48 | $42.02 | $42.19 | $38.14 | 684,183 |
| 2017-09-20 | $42.09 | $42.68 | $41.98 | $42.57 | $38.31 | 1,382,460 |
| 2017-09-19 | $41.44 | $42.04 | $41.30 | $41.97 | $37.77 | 881,298 |
| 2017-09-18 | $41.53 | $41.76 | $41.30 | $41.40 | $37.26 | 961,795 |
| 2017-09-15 | $41.29 | $41.48 | $40.90 | $41.39 | $37.25 | 1,347,713 |
| 2017-09-14 | $40.89 | $41.44 | $40.70 | $41.36 | $37.22 | 909,135 |
| 2017-09-13 | $40.45 | $40.97 | $40.37 | $40.91 | $36.82 | 1,476,111 |
| 2017-09-12 | $40.39 | $40.82 | $40.28 | $40.45 | $36.40 | 1,128,614 |
| 2017-09-11 | $39.82 | $40.48 | $39.71 | $40.22 | $36.20 | 1,054,060 |
| 2017-09-08 | $39.84 | $39.95 | $38.99 | $39.48 | $35.53 | 1,537,737 |
| 2017-09-07 | $40.02 | $40.02 | $39.37 | $39.91 | $35.92 | 1,110,508 |
| 2017-09-06 | $39.88 | $40.34 | $39.70 | $39.96 | $35.96 | 2,032,431 |
| 2017-09-05 | $39.64 | $39.82 | $39.30 | $39.55 | $35.59 | 2,165,037 |
| 2017-09-01 | $39.40 | $39.90 | $39.29 | $39.54 | $35.58 | 1,292,737 |
| 2017-08-31 | $39.19 | $39.40 | $38.74 | $39.28 | $35.35 | 946,234 |
| 2017-08-30 | $38.62 | $38.99 | $38.18 | $38.97 | $35.07 | 820,320 |
| 2017-08-29 | $38.05 | $38.72 | $38.02 | $38.66 | $34.79 | 822,440 |
| 2017-08-28 | $38.44 | $38.70 | $37.87 | $38.40 | $34.56 | 934,040 |
| 2017-08-25 | $38.45 | $38.75 | $38.12 | $38.41 | $34.57 | 902,382 |
| 2017-08-24 | $38.60 | $38.73 | $37.91 | $38.03 | $34.22 | 717,794 |
| 2017-08-23 | $38.47 | $38.83 | $38.42 | $38.54 | $34.68 | 992,529 |
| 2017-08-22 | $37.78 | $38.79 | $37.74 | $38.73 | $34.85 | 1,408,639 |
| 2017-08-21 | $38.06 | $38.06 | $37.51 | $37.58 | $33.82 | 952,905 |
| 2017-08-18 | $38.29 | $38.54 | $38.11 | $38.12 | $34.31 | 1,376,930 |
| 2017-08-17 | $39.19 | $39.36 | $38.38 | $38.39 | $34.55 | 795,703 |
| 2017-08-16 | $39.57 | $40.00 | $39.37 | $39.42 | $35.48 | 1,146,637 |
| 2017-08-15 | $39.71 | $39.97 | $39.29 | $39.44 | $35.49 | 2,259,759 |
| 2017-08-14 | $39.23 | $39.53 | $38.98 | $39.48 | $35.53 | 1,420,443 |
| 2017-08-11 | $38.27 | $38.91 | $38.27 | $38.83 | $34.94 | 1,045,100 |
| 2017-08-10 | $38.88 | $39.15 | $38.43 | $38.64 | $34.77 | 2,065,193 |
| 2017-08-09 | $39.69 | $39.84 | $38.95 | $39.12 | $35.21 | 1,413,520 |
| 2017-08-08 | $40.43 | $40.68 | $39.80 | $39.84 | $35.85 | 1,260,499 |
| 2017-08-07 | $41.11 | $41.17 | $40.39 | $40.55 | $36.49 | 2,043,014 |
| 2017-08-04 | $41.31 | $41.54 | $40.91 | $41.19 | $37.07 | 1,200,847 |
| 2017-08-03 | $41.82 | $41.93 | $41.04 | $41.22 | $37.10 | 2,008,272 |
| 2017-08-02 | $41.37 | $42.06 | $41.24 | $41.92 | $37.73 | 1,582,765 |
| 2017-08-01 | $41.13 | $41.65 | $41.09 | $41.59 | $37.43 | 2,356,304 |
| 2017-07-31 | $41.31 | $42.14 | $40.96 | $41.13 | $37.01 | 3,077,436 |
| 2017-07-28 | $41.05 | $42.11 | $40.24 | $41.30 | $37.17 | 6,850,100 |
| 2017-07-27 | $46.57 | $46.68 | $45.71 | $46.36 | $41.72 | 1,502,508 |
| 2017-07-26 | $47.37 | $47.49 | $46.53 | $46.64 | $41.97 | 1,245,970 |
| 2017-07-25 | $46.76 | $47.59 | $46.55 | $47.25 | $42.52 | 1,184,929 |
| 2017-07-24 | $46.23 | $46.36 | $45.82 | $46.24 | $41.61 | 857,007 |
| 2017-07-21 | $46.34 | $46.36 | $45.86 | $46.23 | $41.60 | 474,454 |
| 2017-07-20 | $46.65 | $46.87 | $46.16 | $46.59 | $41.93 | 899,592 |
| 2017-07-19 | $46.15 | $46.56 | $46.03 | $46.54 | $41.88 | 766,137 |
| 2017-07-18 | $45.81 | $46.32 | $45.71 | $46.12 | $41.51 | 923,019 |
| 2017-07-17 | $46.36 | $46.65 | $45.87 | $45.90 | $41.31 | 1,211,833 |
| 2017-07-14 | $45.95 | $46.50 | $45.89 | $46.17 | $41.55 | 1,191,743 |
| 2017-07-13 | $46.23 | $46.29 | $45.36 | $45.78 | $41.20 | 1,393,808 |
| 2017-07-12 | $46.25 | $46.64 | $45.94 | $46.26 | $41.63 | 820,024 |
| 2017-07-11 | $45.75 | $45.91 | $45.15 | $45.76 | $41.18 | 1,129,287 |
| 2017-07-10 | $46.21 | $46.97 | $46.03 | $46.38 | $41.74 | 1,010,290 |
| 2017-07-07 | $46.33 | $47.01 | $46.03 | $46.31 | $41.68 | 1,214,874 |
| 2017-07-06 | $46.76 | $47.45 | $46.18 | $46.32 | $41.69 | 1,888,619 |
| 2017-07-05 | $46.91 | $47.11 | $46.22 | $46.72 | $42.05 | 1,418,634 |
| 2017-07-03 | $46.85 | $47.34 | $46.56 | $46.94 | $42.24 | 393,675 |
| 2017-06-30 | $46.06 | $46.74 | $45.80 | $46.43 | $41.78 | 1,009,006 |
| 2017-06-29 | $45.72 | $46.10 | $45.22 | $45.71 | $41.14 | 918,563 |
| 2017-06-28 | $45.67 | $46.04 | $45.45 | $45.64 | $41.07 | 793,066 |
| 2017-06-27 | $45.53 | $45.80 | $45.17 | $45.31 | $40.78 | 1,129,056 |
| 2017-06-26 | $44.87 | $45.77 | $44.77 | $45.50 | $40.95 | 1,508,711 |
| 2017-06-23 | $44.26 | $44.89 | $44.26 | $44.47 | $40.02 | 1,967,414 |
| 2017-06-22 | $44.13 | $44.46 | $43.60 | $44.25 | $39.82 | 2,368,967 |
| 2017-06-21 | $45.84 | $45.88 | $43.94 | $44.04 | $39.63 | 1,316,591 |
| 2017-06-20 | $46.98 | $47.16 | $45.67 | $46.00 | $41.22 | 1,216,703 |
| 2017-06-19 | $47.70 | $47.95 | $47.12 | $47.53 | $42.59 | 878,876 |
| 2017-06-16 | $47.55 | $48.05 | $47.30 | $47.45 | $42.52 | 1,277,312 |
| 2017-06-15 | $47.05 | $47.91 | $47.05 | $47.45 | $42.52 | 718,516 |
| 2017-06-14 | $48.75 | $48.75 | $47.06 | $47.47 | $42.54 | 1,189,135 |
| 2017-06-13 | $48.64 | $48.93 | $48.29 | $48.71 | $43.65 | 708,531 |
| 2017-06-12 | $47.52 | $49.15 | $47.50 | $48.66 | $43.60 | 1,481,735 |
| 2017-06-09 | $46.75 | $47.43 | $46.60 | $47.30 | $42.38 | 1,737,476 |
| 2017-06-08 | $46.28 | $46.89 | $45.86 | $46.68 | $41.83 | 1,474,758 |
| 2017-06-07 | $47.60 | $47.87 | $45.92 | $46.28 | $41.47 | 1,308,520 |
| 2017-06-06 | $48.28 | $48.28 | $47.31 | $47.55 | $42.61 | 1,548,644 |
| 2017-06-05 | $48.40 | $48.82 | $48.29 | $48.56 | $43.51 | 898,602 |
| 2017-06-02 | $49.27 | $49.33 | $48.44 | $48.59 | $43.54 | 1,469,810 |
| 2017-06-01 | $48.75 | $49.53 | $48.34 | $49.30 | $44.18 | 1,197,455 |
| 2017-05-31 | $48.26 | $48.52 | $47.73 | $48.50 | $43.46 | 1,117,304 |
| 2017-05-30 | $47.86 | $48.55 | $47.48 | $48.30 | $43.28 | 743,809 |
| 2017-05-26 | $47.86 | $48.21 | $47.51 | $48.10 | $43.10 | 1,218,724 |
| 2017-05-25 | $49.12 | $49.25 | $47.84 | $47.89 | $42.91 | 1,626,268 |
| 2017-05-24 | $49.42 | $49.77 | $48.89 | $49.00 | $43.91 | 1,170,538 |
| 2017-05-23 | $49.23 | $49.48 | $48.74 | $49.47 | $44.33 | 724,088 |
| 2017-05-22 | $50.43 | $50.43 | $49.00 | $49.11 | $44.01 | 1,048,305 |
| 2017-05-19 | $48.94 | $49.78 | $48.32 | $49.11 | $44.01 | 1,674,059 |
| 2017-05-18 | $48.23 | $48.83 | $47.54 | $48.56 | $43.51 | 1,100,300 |
| 2017-05-17 | $48.93 | $49.08 | $48.30 | $48.34 | $43.32 | 1,105,718 |
| 2017-05-16 | $50.00 | $50.14 | $49.05 | $49.58 | $44.43 | 888,073 |
| 2017-05-15 | $49.55 | $49.99 | $49.39 | $49.68 | $44.52 | 1,443,262 |
| 2017-05-12 | $49.00 | $49.15 | $48.80 | $49.05 | $43.95 | 746,266 |
| 2017-05-11 | $49.62 | $49.80 | $48.76 | $49.17 | $44.06 | 577,067 |
| 2017-05-10 | $49.15 | $49.77 | $48.96 | $49.76 | $44.59 | 964,351 |
| 2017-05-09 | $49.67 | $50.06 | $48.97 | $49.14 | $44.03 | 966,827 |
| 2017-05-08 | $49.89 | $50.09 | $49.28 | $49.62 | $44.46 | 976,385 |
| 2017-05-05 | $48.80 | $50.01 | $48.61 | $49.98 | $44.79 | 1,210,860 |
| 2017-05-04 | $50.21 | $50.51 | $48.33 | $48.63 | $43.58 | 2,310,760 |
| 2017-05-03 | $49.91 | $50.47 | $49.43 | $50.22 | $45.00 | 1,380,742 |
| 2017-05-02 | $49.92 | $51.92 | $49.57 | $49.97 | $44.78 | 3,474,103 |
| 2017-05-01 | $51.06 | $51.06 | $49.50 | $49.65 | $44.49 | 2,274,292 |
| 2017-04-28 | $50.69 | $51.34 | $50.51 | $50.87 | $45.58 | 2,217,467 |
| 2017-04-27 | $51.09 | $51.43 | $50.70 | $50.78 | $45.50 | 993,188 |
| 2017-04-26 | $50.53 | $51.62 | $50.53 | $51.14 | $45.83 | 1,617,409 |
| 2017-04-25 | $49.84 | $50.77 | $49.84 | $50.60 | $45.34 | 1,269,997 |
| 2017-04-24 | $49.50 | $49.85 | $49.02 | $49.35 | $44.22 | 834,393 |
| 2017-04-21 | $49.32 | $49.35 | $48.55 | $48.66 | $43.60 | 1,086,683 |
| 2017-04-20 | $48.50 | $49.43 | $48.47 | $49.17 | $44.06 | 940,203 |
| 2017-04-19 | $48.36 | $49.28 | $47.93 | $48.08 | $43.08 | 1,534,354 |
| 2017-04-18 | $47.47 | $47.88 | $47.36 | $47.70 | $42.74 | 1,010,946 |
| 2017-04-17 | $47.33 | $47.96 | $47.02 | $47.94 | $42.96 | 1,164,784 |
| 2017-04-13 | $47.63 | $47.88 | $46.91 | $47.00 | $42.12 | 962,805 |
| 2017-04-12 | $48.54 | $48.74 | $47.59 | $47.72 | $42.76 | 1,373,961 |
| 2017-04-11 | $49.20 | $49.28 | $48.58 | $49.16 | $44.05 | 946,074 |
| 2017-04-10 | $48.84 | $49.42 | $48.50 | $49.20 | $44.09 | 1,036,421 |
| 2017-04-07 | $48.63 | $49.08 | $48.29 | $48.64 | $43.58 | 1,014,719 |
| 2017-04-06 | $47.82 | $49.03 | $47.66 | $48.79 | $43.72 | 1,470,640 |
| 2017-04-05 | $48.27 | $49.11 | $47.66 | $47.69 | $42.73 | 1,109,305 |
| 2017-04-04 | $48.18 | $48.22 | $47.68 | $47.83 | $42.86 | 1,488,014 |
| 2017-04-03 | $48.42 | $48.70 | $47.48 | $48.15 | $43.15 | 1,622,578 |
| 2017-03-31 | $47.75 | $48.60 | $47.71 | $48.42 | $43.39 | 1,395,316 |
| 2017-03-30 | $47.41 | $48.37 | $47.26 | $48.00 | $43.01 | 1,632,270 |
| 2017-03-29 | $47.04 | $47.64 | $46.99 | $47.40 | $42.47 | 812,310 |
| 2017-03-28 | $46.88 | $47.52 | $46.76 | $47.18 | $42.28 | 1,332,586 |
| 2017-03-27 | $45.65 | $47.15 | $44.88 | $46.97 | $42.09 | 1,807,711 |
| 2017-03-24 | $46.21 | $46.54 | $45.42 | $45.65 | $40.91 | 1,011,250 |
| 2017-03-23 | $45.91 | $46.36 | $45.77 | $46.08 | $41.29 | 879,482 |
| 2017-03-22 | $45.39 | $46.18 | $45.36 | $45.95 | $41.17 | 1,633,805 |
| 2017-03-21 | $46.98 | $47.16 | $45.70 | $45.81 | $40.88 | 1,225,421 |
| 2017-03-20 | $46.98 | $47.01 | $46.49 | $46.78 | $41.75 | 873,405 |
| 2017-03-17 | $47.04 | $47.13 | $46.51 | $46.99 | $41.93 | 1,332,756 |
| 2017-03-16 | $47.28 | $47.52 | $46.49 | $46.92 | $41.87 | 1,103,081 |
| 2017-03-15 | $46.31 | $47.51 | $45.95 | $47.18 | $42.10 | 1,726,153 |
| 2017-03-14 | $45.76 | $45.92 | $44.71 | $45.49 | $40.59 | 1,811,658 |
| 2017-03-13 | $46.05 | $46.63 | $45.88 | $46.22 | $41.25 | 1,020,937 |
| 2017-03-10 | $45.53 | $46.13 | $45.50 | $46.00 | $41.05 | 1,398,550 |
| 2017-03-09 | $45.85 | $45.94 | $44.78 | $45.22 | $40.35 | 2,575,691 |
| 2017-03-08 | $46.07 | $46.37 | $45.80 | $45.97 | $41.02 | 2,223,072 |
| 2017-03-07 | $46.22 | $46.49 | $45.88 | $46.00 | $41.05 | 1,186,712 |
| 2017-03-06 | $46.04 | $46.43 | $45.94 | $46.15 | $41.18 | 1,071,475 |
| 2017-03-03 | $47.09 | $47.28 | $46.37 | $46.52 | $41.51 | 1,005,374 |
| 2017-03-02 | $47.95 | $48.16 | $46.93 | $47.03 | $41.97 | 1,682,781 |
| 2017-03-01 | $47.20 | $48.38 | $47.20 | $48.09 | $42.91 | 1,465,513 |
| 2017-02-28 | $47.78 | $47.97 | $46.32 | $46.45 | $41.45 | 1,587,255 |
| 2017-02-27 | $47.66 | $48.02 | $47.27 | $47.94 | $42.78 | 1,061,306 |
| 2017-02-24 | $46.35 | $47.73 | $46.00 | $47.72 | $42.58 | 2,410,724 |
| 2017-02-23 | $48.89 | $49.07 | $46.72 | $46.78 | $41.75 | 2,350,478 |
| 2017-02-22 | $48.11 | $48.75 | $47.92 | $48.65 | $43.41 | 1,984,845 |
| 2017-02-21 | $48.20 | $49.21 | $48.15 | $48.38 | $43.17 | 2,124,087 |
| 2017-02-17 | $48.50 | $50.03 | $48.18 | $48.37 | $43.16 | 5,094,007 |
| 2017-02-16 | $51.35 | $51.58 | $50.53 | $50.81 | $45.34 | 2,255,261 |
| 2017-02-15 | $50.79 | $51.25 | $50.63 | $51.20 | $45.69 | 2,007,684 |
| 2017-02-14 | $51.20 | $51.52 | $50.79 | $50.93 | $45.45 | 1,719,615 |
| 2017-02-13 | $51.20 | $51.82 | $51.20 | $51.50 | $45.96 | 1,410,619 |
| 2017-02-10 | $50.95 | $51.20 | $50.68 | $50.96 | $45.48 | 2,306,189 |
| 2017-02-09 | $50.87 | $51.25 | $50.56 | $50.68 | $45.23 | 1,463,427 |
| 2017-02-08 | $49.32 | $51.17 | $49.02 | $50.63 | $45.18 | 2,829,582 |
| 2017-02-07 | $48.62 | $49.65 | $48.50 | $49.59 | $44.25 | 1,881,242 |
| 2017-02-06 | $48.37 | $48.90 | $47.98 | $48.36 | $43.16 | 949,923 |
| 2017-02-03 | $48.33 | $48.86 | $48.22 | $48.65 | $43.41 | 1,739,958 |
| 2017-02-02 | $48.95 | $49.10 | $47.96 | $48.19 | $43.00 | 2,063,141 |
| 2017-02-01 | $49.29 | $49.86 | $48.81 | $49.27 | $43.97 | 1,102,284 |
| 2017-01-31 | $50.23 | $50.31 | $48.83 | $49.16 | $43.87 | 1,748,244 |
| 2017-01-30 | $51.38 | $51.38 | $49.93 | $50.48 | $45.05 | 1,238,093 |
| 2017-01-27 | $51.44 | $51.67 | $51.23 | $51.44 | $45.90 | 1,159,255 |
| 2017-01-26 | $51.81 | $52.10 | $51.22 | $51.54 | $45.99 | 1,447,852 |
| 2017-01-25 | $51.10 | $51.89 | $50.95 | $51.85 | $46.27 | 1,469,709 |
| 2017-01-24 | $50.37 | $51.16 | $50.15 | $50.95 | $45.47 | 1,359,938 |
| 2017-01-23 | $50.59 | $50.71 | $49.52 | $50.00 | $44.62 | 875,062 |
| 2017-01-20 | $50.67 | $51.08 | $50.09 | $50.26 | $44.85 | 1,284,384 |
| 2017-01-19 | $50.04 | $50.69 | $49.71 | $50.33 | $44.91 | 875,270 |
| 2017-01-18 | $49.49 | $49.97 | $49.19 | $49.86 | $44.49 | 638,625 |
| 2017-01-17 | $49.69 | $50.06 | $49.15 | $49.53 | $44.20 | 1,108,784 |
| 2017-01-13 | $49.31 | $50.22 | $49.31 | $49.76 | $44.40 | 684,590 |
| 2017-01-12 | $49.65 | $49.65 | $48.31 | $49.31 | $44.00 | 1,256,976 |
| 2017-01-11 | $49.17 | $49.71 | $48.80 | $49.63 | $44.29 | 870,008 |
| 2017-01-10 | $48.72 | $49.15 | $48.30 | $49.01 | $43.74 | 510,875 |
| 2017-01-09 | $48.40 | $48.89 | $48.10 | $48.51 | $43.29 | 741,454 |
| 2017-01-06 | $48.88 | $49.15 | $48.26 | $48.86 | $43.60 | 972,695 |
| 2017-01-05 | $49.38 | $50.00 | $48.47 | $48.65 | $43.41 | 1,176,141 |
| 2017-01-04 | $49.25 | $49.63 | $49.08 | $49.56 | $44.23 | 593,427 |
| 2017-01-03 | $48.61 | $49.47 | $48.41 | $49.01 | $43.74 | 990,447 |
| 2016-12-30 | $48.27 | $48.38 | $47.80 | $48.05 | $42.88 | 497,395 |
| 2016-12-29 | $48.42 | $48.68 | $47.81 | $48.05 | $42.88 | 464,380 |
| 2016-12-28 | $49.41 | $49.82 | $48.49 | $48.51 | $43.12 | 757,578 |
| 2016-12-27 | $48.99 | $49.60 | $48.92 | $49.44 | $43.95 | 974,287 |
| 2016-12-23 | $49.11 | $49.31 | $48.78 | $48.82 | $43.39 | 431,655 |
| 2016-12-22 | $49.37 | $49.49 | $49.07 | $49.16 | $43.70 | 822,805 |
| 2016-12-21 | $49.15 | $49.68 | $48.74 | $49.38 | $43.89 | 1,186,253 |
| 2016-12-20 | $48.73 | $49.21 | $48.39 | $49.07 | $43.62 | 739,648 |
| 2016-12-19 | $48.22 | $48.55 | $47.64 | $48.49 | $43.10 | 656,160 |
| 2016-12-16 | $49.04 | $49.30 | $48.12 | $48.20 | $42.84 | 1,745,013 |
| 2016-12-15 | $49.08 | $49.47 | $48.60 | $48.97 | $43.53 | 1,677,191 |
| 2016-12-14 | $50.43 | $51.15 | $49.07 | $49.24 | $43.77 | 1,353,312 |
| 2016-12-13 | $51.45 | $51.55 | $50.24 | $50.56 | $44.94 | 1,370,528 |
| 2016-12-12 | $51.15 | $52.08 | $50.92 | $51.03 | $45.36 | 1,907,212 |
| 2016-12-09 | $51.12 | $51.73 | $50.95 | $51.72 | $45.97 | 819,309 |
| 2016-12-08 | $51.28 | $51.46 | $50.53 | $51.03 | $45.36 | 875,553 |
| 2016-12-07 | $49.70 | $51.26 | $49.70 | $51.06 | $45.39 | 1,819,104 |
| 2016-12-06 | $48.58 | $49.78 | $48.42 | $49.75 | $44.22 | 2,116,990 |
| 2016-12-05 | $50.00 | $50.00 | $48.80 | $49.00 | $43.55 | 1,362,123 |
| 2016-12-02 | $49.89 | $49.93 | $49.00 | $49.42 | $43.93 | 1,811,339 |
| 2016-12-01 | $48.13 | $50.77 | $47.81 | $49.85 | $44.31 | 3,445,256 |
| 2016-11-30 | $45.86 | $48.07 | $45.76 | $47.45 | $42.18 | 1,736,573 |
| 2016-11-29 | $46.05 | $46.05 | $44.89 | $45.04 | $40.03 | 1,031,145 |
| 2016-11-28 | $46.74 | $46.85 | $46.37 | $46.48 | $41.31 | 1,079,321 |
| 2016-11-25 | $46.79 | $46.89 | $46.51 | $46.89 | $41.68 | 397,807 |
| 2016-11-23 | $46.61 | $47.14 | $46.52 | $46.84 | $41.63 | 1,326,871 |
| 2016-11-22 | $46.73 | $46.95 | $46.48 | $46.78 | $41.58 | 844,610 |
| 2016-11-21 | $46.37 | $47.04 | $46.35 | $46.60 | $41.42 | 859,229 |
| 2016-11-18 | $45.67 | $46.09 | $45.61 | $45.98 | $40.87 | 1,314,189 |
| 2016-11-17 | $45.85 | $47.02 | $45.55 | $45.74 | $40.66 | 943,763 |
| 2016-11-16 | $45.37 | $45.82 | $45.04 | $45.64 | $40.57 | 1,258,146 |
| 2016-11-15 | $45.66 | $45.80 | $45.02 | $45.62 | $40.55 | 1,288,672 |
| 2016-11-14 | $46.14 | $47.00 | $45.23 | $45.67 | $40.59 | 1,584,938 |
| 2016-11-11 | $45.86 | $46.63 | $45.28 | $45.83 | $40.74 | 1,595,585 |
| 2016-11-10 | $44.60 | $46.04 | $44.59 | $45.94 | $40.83 | 1,827,779 |
| 2016-11-09 | $41.63 | $44.55 | $41.63 | $44.19 | $39.28 | 1,725,041 |
| 2016-11-08 | $41.90 | $42.29 | $41.53 | $41.86 | $37.21 | 1,486,738 |
| 2016-11-07 | $42.24 | $42.58 | $41.65 | $42.04 | $37.37 | 1,211,883 |
| 2016-11-04 | $41.63 | $41.92 | $41.03 | $41.35 | $36.75 | 1,435,736 |
| 2016-11-03 | $41.76 | $41.96 | $41.35 | $41.68 | $37.05 | 926,670 |
| 2016-11-02 | $41.84 | $41.98 | $41.39 | $41.59 | $36.97 | 1,732,112 |
| 2016-11-01 | $42.61 | $42.61 | $41.53 | $42.11 | $37.43 | 1,667,819 |
| 2016-10-31 | $42.43 | $43.05 | $42.17 | $42.35 | $37.64 | 1,613,316 |
| 2016-10-28 | $39.37 | $42.98 | $39.13 | $42.21 | $37.52 | 3,464,426 |
| 2016-10-27 | $44.10 | $44.13 | $43.31 | $43.51 | $38.67 | 1,662,555 |
| 2016-10-26 | $42.91 | $44.22 | $42.90 | $43.76 | $38.90 | 1,167,896 |
| 2016-10-25 | $43.46 | $43.47 | $42.86 | $43.19 | $38.39 | 1,293,988 |
| 2016-10-24 | $43.83 | $44.12 | $43.29 | $43.47 | $38.64 | 839,726 |
| 2016-10-21 | $43.10 | $43.88 | $42.66 | $43.60 | $38.75 | 1,013,225 |
| 2016-10-20 | $44.08 | $44.79 | $43.42 | $43.73 | $38.87 | 1,359,258 |
| 2016-10-19 | $43.19 | $45.04 | $42.97 | $44.45 | $39.51 | 2,442,316 |
| 2016-10-18 | $42.98 | $43.29 | $42.41 | $42.93 | $38.16 | 1,953,319 |
| 2016-10-17 | $43.48 | $43.56 | $43.07 | $43.11 | $38.32 | 1,207,508 |
| 2016-10-14 | $44.05 | $44.22 | $43.02 | $43.39 | $38.57 | 1,837,612 |
| 2016-10-13 | $43.99 | $44.01 | $43.36 | $43.69 | $38.83 | 1,958,075 |
| 2016-10-12 | $44.86 | $45.12 | $44.54 | $44.57 | $39.62 | 946,614 |
| 2016-10-11 | $46.20 | $46.20 | $44.80 | $45.00 | $40.00 | 1,137,374 |
| 2016-10-10 | $47.00 | $47.00 | $46.10 | $46.30 | $41.15 | 942,077 |
| 2016-10-07 | $47.78 | $47.78 | $46.42 | $46.75 | $41.55 | 725,959 |
| 2016-10-06 | $48.15 | $48.15 | $47.43 | $47.88 | $42.56 | 857,857 |
| 2016-10-05 | $48.20 | $48.81 | $48.10 | $48.24 | $42.88 | 1,466,314 |
| 2016-10-04 | $48.75 | $48.75 | $47.50 | $47.72 | $42.42 | 746,731 |
| 2016-10-03 | $47.96 | $48.57 | $47.67 | $48.19 | $42.83 | 909,157 |
| 2016-09-30 | $47.64 | $48.49 | $47.59 | $48.24 | $42.88 | 1,667,957 |
| 2016-09-29 | $47.17 | $47.92 | $46.98 | $47.33 | $42.07 | 1,841,815 |
| 2016-09-28 | $45.84 | $47.26 | $45.75 | $47.20 | $41.95 | 1,023,026 |
| 2016-09-27 | $45.00 | $45.88 | $44.73 | $45.82 | $40.56 | 1,371,131 |
| 2016-09-26 | $46.17 | $46.17 | $45.41 | $45.45 | $40.24 | 1,158,648 |
| 2016-09-23 | $47.80 | $47.87 | $46.16 | $46.18 | $40.88 | 1,308,226 |
| 2016-09-22 | $47.74 | $48.27 | $47.69 | $48.17 | $42.65 | 440,163 |
| 2016-09-21 | $46.69 | $47.19 | $46.50 | $47.12 | $41.72 | 756,301 |
| 2016-09-20 | $47.29 | $47.60 | $46.43 | $46.44 | $41.11 | 688,214 |
| 2016-09-19 | $47.00 | $47.54 | $46.97 | $47.27 | $41.85 | 782,172 |
| 2016-09-16 | $46.30 | $46.74 | $45.88 | $46.66 | $41.31 | 1,047,190 |
| 2016-09-15 | $46.11 | $46.93 | $45.97 | $46.77 | $41.41 | 501,016 |
| 2016-09-14 | $45.98 | $46.34 | $45.81 | $46.08 | $40.79 | 549,716 |
| 2016-09-13 | $46.42 | $46.94 | $45.89 | $46.08 | $40.79 | 497,310 |
| 2016-09-12 | $45.61 | $47.37 | $45.61 | $47.20 | $41.79 | 726,514 |
| 2016-09-09 | $47.40 | $47.91 | $46.24 | $46.24 | $40.94 | 1,116,879 |
| 2016-09-08 | $47.91 | $48.27 | $47.50 | $48.08 | $42.57 | 574,382 |
| 2016-09-07 | $47.92 | $48.02 | $47.67 | $47.98 | $42.48 | 514,088 |
| 2016-09-06 | $48.82 | $49.00 | $47.97 | $48.09 | $42.57 | 523,824 |
| 2016-09-02 | $48.50 | $48.96 | $48.27 | $48.77 | $43.18 | 412,948 |
| 2016-09-01 | $48.31 | $48.53 | $47.43 | $48.07 | $42.56 | 588,883 |
| 2016-08-31 | $48.80 | $48.84 | $47.88 | $48.37 | $42.82 | 689,233 |
| 2016-08-30 | $49.41 | $49.66 | $48.93 | $49.03 | $43.41 | 450,908 |
| 2016-08-29 | $49.03 | $49.66 | $48.67 | $49.42 | $43.75 | 532,366 |
| 2016-08-26 | $48.79 | $49.42 | $48.61 | $49.13 | $43.49 | 858,608 |
| 2016-08-25 | $48.56 | $48.77 | $48.31 | $48.65 | $43.07 | 636,161 |
| 2016-08-24 | $48.86 | $49.26 | $48.57 | $48.69 | $43.11 | 490,688 |
| 2016-08-23 | $49.17 | $49.55 | $49.00 | $49.24 | $43.59 | 692,233 |
| 2016-08-22 | $48.96 | $49.03 | $48.44 | $48.90 | $43.29 | 639,404 |
| 2016-08-19 | $48.64 | $49.64 | $48.63 | $49.26 | $43.61 | 1,354,075 |
| 2016-08-18 | $48.68 | $48.85 | $48.44 | $48.85 | $43.25 | 548,659 |
| 2016-08-17 | $48.45 | $48.65 | $48.11 | $48.60 | $43.03 | 1,008,585 |
| 2016-08-16 | $48.09 | $48.42 | $47.81 | $48.35 | $42.80 | 974,057 |
| 2016-08-15 | $47.67 | $48.38 | $47.67 | $48.27 | $42.73 | 611,824 |
| 2016-08-12 | $47.73 | $47.74 | $47.25 | $47.49 | $42.04 | 567,900 |
| 2016-08-11 | $47.26 | $48.18 | $47.02 | $47.82 | $42.34 | 985,944 |
| 2016-08-10 | $47.30 | $47.42 | $46.71 | $46.95 | $41.56 | 690,918 |
| 2016-08-09 | $47.41 | $47.75 | $46.90 | $47.15 | $41.74 | 749,814 |
| 2016-08-08 | $47.17 | $47.67 | $47.13 | $47.48 | $42.03 | 1,073,319 |
| 2016-08-05 | $46.67 | $46.99 | $46.43 | $46.89 | $41.51 | 709,717 |
| 2016-08-04 | $46.33 | $47.04 | $46.33 | $46.58 | $41.24 | 940,088 |
| 2016-08-03 | $45.49 | $46.76 | $45.44 | $46.39 | $41.07 | 1,265,487 |
| 2016-08-02 | $45.92 | $45.99 | $45.27 | $45.63 | $40.40 | 2,114,460 |
| 2016-08-01 | $47.58 | $47.65 | $45.67 | $45.96 | $40.69 | 1,951,581 |
| 2016-07-29 | $49.13 | $49.15 | $47.18 | $47.85 | $42.36 | 2,693,335 |
| 2016-07-28 | $49.30 | $49.61 | $48.88 | $49.40 | $43.73 | 1,820,948 |
| 2016-07-27 | $48.69 | $49.48 | $48.69 | $49.45 | $43.78 | 1,747,701 |
| 2016-07-26 | $47.31 | $48.67 | $47.31 | $48.60 | $43.03 | 915,978 |
| 2016-07-25 | $47.24 | $47.47 | $46.80 | $47.36 | $41.93 | 833,601 |
| 2016-07-22 | $47.40 | $47.73 | $46.98 | $47.68 | $42.21 | 864,759 |
| 2016-07-21 | $47.76 | $48.44 | $47.35 | $47.47 | $42.03 | 1,467,214 |
| 2016-07-20 | $47.46 | $48.21 | $46.78 | $47.93 | $42.43 | 1,498,650 |
| 2016-07-19 | $47.99 | $48.07 | $47.39 | $47.49 | $42.04 | 922,662 |
| 2016-07-18 | $48.39 | $48.59 | $48.11 | $48.31 | $42.77 | 1,271,170 |
| 2016-07-15 | $48.66 | $48.91 | $48.51 | $48.56 | $42.99 | 1,287,445 |
| 2016-07-14 | $48.34 | $48.76 | $48.23 | $48.60 | $43.03 | 4,037,857 |
| 2016-07-13 | $47.85 | $48.13 | $47.41 | $47.71 | $42.24 | 2,258,586 |
| 2016-07-12 | $46.79 | $47.93 | $46.78 | $47.82 | $42.34 | 1,960,594 |
| 2016-07-11 | $46.08 | $46.52 | $45.85 | $46.17 | $40.87 | 1,301,999 |
| 2016-07-08 | $45.57 | $45.96 | $45.44 | $45.79 | $40.54 | 2,985,534 |
| 2016-07-07 | $45.12 | $45.80 | $44.75 | $44.95 | $39.79 | 1,324,253 |
| 2016-07-06 | $43.89 | $44.90 | $43.54 | $44.87 | $39.72 | 1,833,423 |
| 2016-07-05 | $45.02 | $45.03 | $43.92 | $44.17 | $39.10 | 1,445,451 |
| 2016-07-01 | $45.09 | $45.79 | $45.04 | $45.45 | $40.24 | 1,329,828 |
| 2016-06-30 | $44.50 | $45.17 | $44.07 | $45.17 | $39.99 | 1,381,732 |
| 2016-06-29 | $44.15 | $44.66 | $43.79 | $44.39 | $39.30 | 1,731,373 |
| 2016-06-28 | $43.77 | $44.13 | $42.86 | $43.52 | $38.53 | 2,102,860 |
| 2016-06-27 | $44.61 | $44.88 | $42.85 | $43.00 | $38.07 | 2,250,522 |
| 2016-06-24 | $47.97 | $48.33 | $45.32 | $45.50 | $40.28 | 2,989,712 |
| 2016-06-23 | $50.41 | $50.66 | $50.11 | $50.28 | $44.51 | 1,915,490 |
| 2016-06-22 | $50.02 | $50.13 | $49.49 | $49.51 | $43.83 | 1,279,681 |
| 2016-06-21 | $50.31 | $50.39 | $49.57 | $49.77 | $43.89 | 1,010,880 |
| 2016-06-20 | $50.79 | $50.96 | $50.39 | $50.42 | $44.47 | 1,322,831 |
| 2016-06-17 | $49.68 | $50.43 | $49.33 | $50.00 | $44.10 | 952,767 |
| 2016-06-16 | $49.51 | $49.63 | $48.44 | $49.41 | $43.58 | 960,413 |
| 2016-06-15 | $50.36 | $50.62 | $49.84 | $49.92 | $44.03 | 1,027,833 |
| 2016-06-14 | $49.82 | $50.49 | $49.51 | $50.21 | $44.28 | 1,114,307 |
| 2016-06-13 | $50.57 | $50.80 | $49.93 | $49.95 | $44.05 | 922,319 |
| 2016-06-10 | $51.61 | $51.61 | $50.65 | $50.83 | $44.83 | 758,397 |
| 2016-06-09 | $51.82 | $52.29 | $51.61 | $52.27 | $46.10 | 809,124 |
| 2016-06-08 | $52.14 | $52.50 | $51.83 | $52.32 | $46.14 | 1,242,071 |
| 2016-06-07 | $51.09 | $52.07 | $50.98 | $51.77 | $45.66 | 1,479,811 |
| 2016-06-06 | $49.48 | $51.25 | $49.25 | $51.07 | $45.04 | 1,704,239 |
| 2016-06-03 | $49.00 | $49.22 | $48.42 | $49.16 | $43.36 | 858,957 |
| 2016-06-02 | $47.95 | $48.98 | $47.93 | $48.98 | $43.20 | 946,836 |
| 2016-06-01 | $47.73 | $48.25 | $47.31 | $48.16 | $42.47 | 806,639 |
| 2016-05-31 | $48.18 | $48.64 | $47.76 | $48.13 | $42.45 | 973,086 |
| 2016-05-27 | $48.42 | $48.53 | $47.82 | $48.14 | $42.46 | 706,071 |
| 2016-05-26 | $48.69 | $49.00 | $48.36 | $48.42 | $42.70 | 1,038,125 |
| 2016-05-25 | $47.07 | $48.67 | $46.86 | $48.54 | $42.81 | 1,696,512 |
| 2016-05-24 | $46.21 | $46.96 | $46.06 | $46.80 | $41.27 | 887,912 |
| 2016-05-23 | $45.67 | $46.06 | $45.48 | $45.91 | $40.49 | 584,732 |
| 2016-05-20 | $45.34 | $45.87 | $45.31 | $45.82 | $40.41 | 859,758 |
| 2016-05-19 | $45.47 | $45.53 | $44.53 | $44.91 | $39.61 | 668,762 |
| 2016-05-18 | $45.60 | $46.10 | $45.29 | $45.58 | $40.20 | 1,204,438 |
| 2016-05-17 | $45.71 | $46.33 | $45.56 | $45.89 | $40.47 | 910,198 |
| 2016-05-16 | $45.78 | $46.33 | $45.65 | $45.77 | $40.37 | 989,076 |
| 2016-05-13 | $45.89 | $46.30 | $45.12 | $45.38 | $40.02 | 1,007,112 |
| 2016-05-12 | $46.85 | $47.22 | $45.80 | $45.98 | $40.55 | 1,460,740 |
| 2016-05-11 | $46.37 | $46.93 | $46.18 | $46.52 | $41.03 | 1,043,066 |
| 2016-05-10 | $45.53 | $46.39 | $45.33 | $46.32 | $40.85 | 829,081 |
| 2016-05-09 | $45.81 | $46.02 | $45.02 | $45.26 | $39.92 | 1,011,483 |
| 2016-05-06 | $45.76 | $46.39 | $45.48 | $46.26 | $40.80 | 1,167,650 |
| 2016-05-05 | $46.63 | $46.96 | $45.78 | $45.84 | $40.43 | 1,469,027 |
| 2016-05-04 | $47.90 | $48.12 | $46.20 | $46.36 | $40.89 | 1,451,731 |
| 2016-05-03 | $48.53 | $48.56 | $47.34 | $48.02 | $42.35 | 1,325,217 |
| 2016-05-02 | $48.89 | $49.22 | $47.98 | $48.96 | $43.18 | 1,259,063 |
| 2016-04-29 | $47.42 | $49.52 | $47.13 | $48.81 | $43.05 | 2,665,715 |
| 2016-04-28 | $47.51 | $48.01 | $46.79 | $46.87 | $41.34 | 1,811,493 |
| 2016-04-27 | $47.06 | $47.93 | $46.69 | $47.84 | $42.19 | 1,289,002 |
| 2016-04-26 | $46.52 | $46.97 | $46.03 | $46.89 | $41.35 | 1,489,865 |
| 2016-04-25 | $46.85 | $47.14 | $46.04 | $46.15 | $40.70 | 835,163 |
| 2016-04-22 | $46.67 | $47.10 | $46.53 | $47.00 | $41.45 | 1,080,653 |
| 2016-04-21 | $46.85 | $47.00 | $46.51 | $46.61 | $41.11 | 1,452,320 |
| 2016-04-20 | $46.19 | $47.03 | $45.95 | $46.84 | $41.31 | 1,413,134 |
| 2016-04-19 | $44.86 | $46.22 | $44.81 | $46.02 | $40.59 | 1,343,823 |
| 2016-04-18 | $43.65 | $44.49 | $43.56 | $44.44 | $39.19 | 678,555 |
| 2016-04-15 | $44.23 | $44.46 | $44.06 | $44.28 | $39.05 | 585,787 |
| 2016-04-14 | $44.38 | $44.85 | $44.17 | $44.40 | $39.16 | 640,014 |
| 2016-04-13 | $43.73 | $44.47 | $43.38 | $44.45 | $39.20 | 833,275 |
| 2016-04-12 | $42.49 | $43.63 | $42.36 | $43.30 | $38.19 | 1,219,712 |
| 2016-04-11 | $42.39 | $42.89 | $42.13 | $42.30 | $37.31 | 876,311 |
| 2016-04-08 | $42.61 | $43.41 | $42.08 | $42.21 | $37.23 | 934,782 |
| 2016-04-07 | $42.07 | $42.42 | $41.97 | $42.12 | $37.15 | 1,240,338 |
| 2016-04-06 | $42.28 | $42.41 | $41.52 | $42.30 | $37.31 | 1,676,451 |
| 2016-04-05 | $42.05 | $42.27 | $41.70 | $42.10 | $37.13 | 1,431,122 |
| 2016-04-04 | $43.49 | $43.61 | $42.38 | $42.56 | $37.53 | 1,828,516 |
| 2016-04-01 | $43.92 | $44.08 | $42.89 | $43.91 | $38.73 | 1,330,240 |
| 2016-03-31 | $44.08 | $44.44 | $43.55 | $44.41 | $39.17 | 1,451,151 |
| 2016-03-30 | $44.54 | $44.66 | $43.69 | $44.04 | $38.84 | 1,459,441 |
| 2016-03-29 | $43.60 | $44.19 | $43.01 | $44.13 | $38.92 | 962,280 |
| 2016-03-28 | $44.18 | $44.23 | $43.45 | $43.91 | $38.73 | 765,224 |
| 2016-03-24 | $43.96 | $44.14 | $43.33 | $44.14 | $38.93 | 1,953,172 |
| 2016-03-23 | $46.38 | $46.47 | $44.45 | $44.46 | $39.21 | 1,465,858 |
| 2016-03-22 | $46.69 | $47.22 | $46.37 | $46.68 | $41.17 | 812,109 |
| 2016-03-21 | $46.58 | $47.32 | $46.58 | $47.21 | $41.47 | 911,472 |
| 2016-03-18 | $46.29 | $47.11 | $46.21 | $46.81 | $41.12 | 1,581,763 |
| 2016-03-17 | $44.78 | $46.20 | $44.78 | $45.98 | $40.39 | 2,013,620 |
| 2016-03-16 | $43.91 | $44.94 | $43.62 | $44.61 | $39.18 | 1,948,282 |
| 2016-03-15 | $44.64 | $44.64 | $43.52 | $43.91 | $38.57 | 800,764 |
| 2016-03-14 | $44.79 | $45.54 | $44.56 | $45.18 | $39.68 | 1,345,981 |
| 2016-03-11 | $44.47 | $45.23 | $44.35 | $45.18 | $39.68 | 887,127 |
| 2016-03-10 | $43.97 | $43.99 | $43.13 | $43.90 | $38.56 | 1,001,137 |
| 2016-03-09 | $44.36 | $44.36 | $43.75 | $43.95 | $38.60 | 506,839 |
| 2016-03-08 | $45.10 | $45.13 | $43.99 | $44.02 | $38.66 | 1,580,009 |
| 2016-03-07 | $44.08 | $45.64 | $43.83 | $45.62 | $40.07 | 1,206,153 |
| 2016-03-04 | $43.73 | $44.66 | $43.33 | $44.13 | $38.76 | 767,832 |
| 2016-03-03 | $43.06 | $43.68 | $42.91 | $43.51 | $38.22 | 1,105,759 |
| 2016-03-02 | $42.70 | $43.16 | $42.47 | $43.12 | $37.87 | 1,525,098 |
| 2016-03-01 | $42.63 | $43.10 | $41.91 | $42.83 | $37.62 | 1,064,547 |
| 2016-02-29 | $42.24 | $42.70 | $42.00 | $42.02 | $36.91 | 1,436,497 |
| 2016-02-26 | $42.19 | $42.84 | $41.63 | $42.29 | $37.15 | 1,364,669 |
| 2016-02-25 | $42.12 | $42.36 | $41.24 | $41.61 | $36.55 | 1,717,367 |
| 2016-02-24 | $41.50 | $41.98 | $40.67 | $41.91 | $36.81 | 1,353,918 |
| 2016-02-23 | $43.02 | $43.60 | $42.21 | $42.22 | $37.08 | 1,001,305 |
| 2016-02-22 | $41.68 | $43.30 | $41.51 | $43.30 | $38.03 | 1,626,306 |
| 2016-02-19 | $42.24 | $42.24 | $40.52 | $41.39 | $36.35 | 2,349,466 |
| 2016-02-18 | $43.22 | $43.35 | $42.63 | $43.15 | $37.90 | 1,238,406 |
| 2016-02-17 | $42.20 | $43.42 | $42.07 | $43.19 | $37.94 | 1,574,362 |
| 2016-02-16 | $41.38 | $41.96 | $40.52 | $41.93 | $36.83 | 1,364,284 |
| 2016-02-12 | $40.36 | $41.55 | $40.11 | $40.82 | $35.85 | 1,105,457 |
| 2016-02-11 | $38.40 | $40.07 | $38.04 | $39.81 | $34.97 | 1,591,621 |
| 2016-02-10 | $39.44 | $40.20 | $38.87 | $39.22 | $34.45 | 917,942 |
| 2016-02-09 | $39.61 | $40.41 | $39.34 | $39.59 | $34.77 | 1,212,473 |
| 2016-02-08 | $40.13 | $40.82 | $39.73 | $40.39 | $35.48 | 1,131,717 |
| 2016-02-05 | $40.10 | $41.01 | $39.83 | $40.72 | $35.77 | 1,278,823 |
| 2016-02-04 | $38.49 | $41.15 | $37.75 | $40.31 | $35.41 | 2,438,584 |
| 2016-02-03 | $37.48 | $38.51 | $36.85 | $38.43 | $33.75 | 1,582,342 |
| 2016-02-02 | $35.25 | $37.32 | $35.25 | $37.05 | $32.54 | 2,892,250 |
| 2016-02-01 | $38.05 | $38.53 | $37.11 | $38.37 | $33.70 | 1,079,796 |
| 2016-01-29 | $37.74 | $38.70 | $37.64 | $38.64 | $33.94 | 1,092,256 |
| 2016-01-28 | $37.78 | $38.88 | $36.93 | $37.52 | $32.96 | 1,105,315 |
| 2016-01-27 | $37.31 | $38.05 | $36.80 | $37.02 | $32.52 | 1,211,903 |
| 2016-01-26 | $36.63 | $37.49 | $36.18 | $37.36 | $32.81 | 1,232,161 |
| 2016-01-25 | $36.80 | $37.00 | $35.87 | $35.92 | $31.55 | 1,087,825 |
| 2016-01-22 | $36.75 | $37.54 | $36.47 | $37.02 | $32.52 | 1,818,311 |
| 2016-01-21 | $35.39 | $36.34 | $34.90 | $35.83 | $31.47 | 1,798,492 |
| 2016-01-20 | $34.61 | $35.73 | $33.86 | $35.53 | $31.21 | 2,561,304 |
| 2016-01-19 | $36.06 | $37.21 | $34.90 | $35.40 | $31.09 | 1,352,176 |
| 2016-01-15 | $36.05 | $36.23 | $35.67 | $36.01 | $31.63 | 2,522,973 |
| 2016-01-14 | $37.59 | $37.75 | $36.73 | $37.18 | $32.66 | 2,387,104 |
| 2016-01-13 | $38.25 | $38.79 | $37.36 | $37.40 | $32.85 | 1,622,480 |
| 2016-01-12 | $38.27 | $38.40 | $37.23 | $38.02 | $33.39 | 1,273,112 |
| 2016-01-11 | $38.12 | $38.23 | $37.28 | $37.82 | $33.22 | 1,326,687 |
| 2016-01-08 | $38.97 | $39.48 | $37.98 | $38.03 | $33.40 | 1,515,320 |
| 2016-01-07 | $39.65 | $39.73 | $39.02 | $39.28 | $34.50 | 1,990,489 |
| 2016-01-06 | $40.30 | $40.73 | $39.98 | $40.28 | $35.38 | 2,249,289 |
| 2016-01-05 | $42.03 | $42.07 | $40.75 | $41.12 | $36.12 | 982,564 |
| 2016-01-04 | $41.40 | $42.03 | $40.90 | $42.01 | $36.90 | 948,749 |
| 2015-12-31 | $42.41 | $42.83 | $42.06 | $42.08 | $36.96 | 571,197 |
| 2015-12-30 | $42.54 | $43.09 | $42.37 | $42.56 | $37.38 | 773,732 |
| 2015-12-29 | $42.70 | $43.05 | $42.25 | $42.87 | $37.65 | 977,286 |
| 2015-12-28 | $42.45 | $42.67 | $41.99 | $42.15 | $37.02 | 696,231 |
| 2015-12-24 | $42.47 | $43.06 | $42.47 | $42.89 | $37.67 | 533,779 |
| 2015-12-23 | $41.18 | $42.72 | $41.18 | $42.49 | $37.32 | 1,196,664 |
| 2015-12-22 | $40.35 | $40.96 | $40.10 | $40.64 | $35.70 | 1,153,758 |
| 2015-12-21 | $40.76 | $41.16 | $40.10 | $40.40 | $35.49 | 1,289,912 |
| 2015-12-18 | $40.54 | $41.00 | $40.31 | $40.66 | $35.56 | 2,489,585 |
| 2015-12-17 | $41.78 | $41.90 | $40.79 | $40.80 | $35.68 | 1,227,763 |
| 2015-12-16 | $41.13 | $41.91 | $40.87 | $41.86 | $36.60 | 1,548,746 |
| 2015-12-15 | $41.84 | $41.84 | $40.85 | $41.07 | $35.91 | 1,131,119 |
| 2015-12-14 | $41.23 | $41.44 | $40.69 | $41.40 | $36.20 | 1,057,200 |
| 2015-12-11 | $41.49 | $41.65 | $41.17 | $41.24 | $36.06 | 840,273 |
| 2015-12-10 | $42.08 | $42.52 | $41.86 | $42.13 | $36.84 | 759,228 |
| 2015-12-09 | $41.90 | $42.82 | $41.74 | $42.10 | $36.81 | 1,005,001 |
| 2015-12-08 | $42.67 | $42.92 | $41.90 | $42.07 | $36.79 | 1,635,487 |
| 2015-12-07 | $44.46 | $44.46 | $43.44 | $43.60 | $38.13 | 1,113,721 |
| 2015-12-04 | $44.92 | $45.20 | $44.46 | $44.95 | $39.31 | 636,901 |
| 2015-12-03 | $45.52 | $45.66 | $44.53 | $44.95 | $39.31 | 722,276 |
| 2015-12-02 | $46.33 | $46.47 | $45.18 | $45.39 | $39.69 | 717,473 |
| 2015-12-01 | $46.35 | $46.98 | $45.98 | $46.41 | $40.58 | 721,472 |
| 2015-11-30 | $46.16 | $46.74 | $46.01 | $46.24 | $40.43 | 1,067,297 |
| 2015-11-27 | $46.31 | $46.42 | $45.96 | $46.17 | $40.37 | 385,168 |
| 2015-11-25 | $46.57 | $46.89 | $46.33 | $46.34 | $40.52 | 773,314 |
| 2015-11-24 | $45.63 | $46.80 | $45.48 | $46.63 | $40.78 | 796,436 |
| 2015-11-23 | $45.85 | $46.29 | $45.59 | $45.76 | $40.01 | 573,943 |
| 2015-11-20 | $46.01 | $46.31 | $45.63 | $45.74 | $40.00 | 717,094 |
| 2015-11-19 | $45.53 | $45.89 | $45.35 | $45.84 | $40.08 | 670,973 |
| 2015-11-18 | $45.18 | $45.68 | $44.86 | $45.64 | $39.91 | 1,064,411 |
| 2015-11-17 | $45.58 | $45.74 | $44.46 | $44.71 | $39.10 | 1,161,495 |
| 2015-11-16 | $44.76 | $45.54 | $44.68 | $45.48 | $39.77 | 778,716 |
| 2015-11-13 | $44.92 | $45.56 | $44.58 | $44.81 | $39.18 | 989,288 |
| 2015-11-12 | $45.98 | $46.29 | $44.97 | $44.98 | $39.33 | 1,254,061 |
| 2015-11-11 | $46.82 | $47.07 | $46.30 | $46.46 | $40.63 | 553,861 |
| 2015-11-10 | $46.15 | $46.75 | $45.94 | $46.75 | $40.88 | 868,827 |
| 2015-11-09 | $47.26 | $47.49 | $46.04 | $46.43 | $40.60 | 1,175,451 |
| 2015-11-06 | $47.23 | $47.69 | $46.43 | $47.42 | $41.47 | 1,275,934 |
| 2015-11-05 | $47.62 | $48.26 | $47.09 | $47.58 | $41.61 | 1,163,215 |
| 2015-11-04 | $48.02 | $48.64 | $47.81 | $47.91 | $41.89 | 1,422,879 |
| 2015-11-03 | $46.68 | $48.26 | $46.25 | $48.04 | $42.01 | 1,845,545 |
| 2015-11-02 | $46.07 | $47.09 | $45.95 | $46.71 | $40.85 | 1,413,594 |
| 2015-10-30 | $45.82 | $47.27 | $45.50 | $46.36 | $40.54 | 2,763,056 |
| 2015-10-29 | $44.37 | $45.34 | $44.29 | $45.00 | $39.35 | 2,371,982 |
| 2015-10-28 | $42.92 | $44.73 | $42.76 | $44.70 | $39.09 | 2,618,207 |
| 2015-10-27 | $42.91 | $43.45 | $42.24 | $42.97 | $37.58 | 1,763,110 |
| 2015-10-26 | $43.80 | $44.24 | $43.24 | $43.48 | $38.02 | 1,468,279 |
| 2015-10-23 | $43.24 | $43.92 | $43.14 | $43.77 | $38.27 | 2,020,716 |
| 2015-10-22 | $41.84 | $43.18 | $41.78 | $42.98 | $37.58 | 2,808,722 |
| 2015-10-21 | $42.11 | $42.41 | $41.52 | $41.70 | $36.46 | 2,476,919 |
| 2015-10-20 | $41.45 | $42.85 | $40.72 | $42.01 | $36.74 | 3,037,431 |
| 2015-10-19 | $41.57 | $41.85 | $41.10 | $41.65 | $36.42 | 3,914,859 |
| 2015-10-16 | $43.00 | $43.29 | $41.42 | $41.82 | $36.57 | 2,312,689 |
| 2015-10-15 | $43.57 | $43.79 | $42.29 | $43.00 | $37.60 | 2,101,313 |
| 2015-10-14 | $43.85 | $44.45 | $43.55 | $43.77 | $38.27 | 1,897,519 |
| 2015-10-13 | $44.91 | $45.51 | $44.76 | $44.89 | $39.25 | 1,426,568 |
| 2015-10-12 | $46.62 | $46.77 | $44.98 | $45.41 | $39.71 | 1,589,808 |
| 2015-10-09 | $47.92 | $48.32 | $46.40 | $46.62 | $40.77 | 2,108,522 |
| 2015-10-08 | $45.71 | $48.29 | $45.45 | $48.02 | $41.99 | 2,421,829 |
| 2015-10-07 | $45.01 | $47.29 | $44.75 | $45.76 | $40.01 | 2,649,934 |
| 2015-10-06 | $44.10 | $44.69 | $43.83 | $44.58 | $38.98 | 2,060,069 |
| 2015-10-05 | $41.91 | $44.66 | $41.76 | $44.08 | $38.55 | 2,310,830 |
| 2015-10-02 | $39.97 | $41.52 | $39.72 | $41.52 | $36.31 | 1,083,982 |
| 2015-10-01 | $41.17 | $41.67 | $40.20 | $40.42 | $35.35 | 1,681,946 |
| 2015-09-30 | $40.50 | $41.20 | $40.23 | $41.14 | $35.97 | 1,500,462 |
| 2015-09-29 | $39.88 | $40.28 | $39.75 | $40.19 | $35.14 | 1,237,189 |
| 2015-09-28 | $40.30 | $40.30 | $39.49 | $39.85 | $34.85 | 2,844,954 |
| 2015-09-25 | $40.60 | $40.79 | $40.14 | $40.78 | $35.66 | 1,224,392 |
| 2015-09-24 | $40.09 | $40.57 | $39.47 | $40.35 | $35.28 | 1,470,423 |
| 2015-09-23 | $41.23 | $41.58 | $40.70 | $40.82 | $35.69 | 2,112,525 |
| 2015-09-22 | $40.80 | $41.50 | $40.48 | $41.41 | $36.05 | 1,964,673 |
| 2015-09-21 | $41.85 | $41.99 | $41.15 | $41.37 | $36.02 | 1,583,503 |
| 2015-09-18 | $42.32 | $42.59 | $41.60 | $41.81 | $36.40 | 1,969,087 |
| 2015-09-17 | $44.36 | $44.36 | $43.06 | $43.15 | $37.57 | 1,056,857 |
| 2015-09-16 | $43.47 | $44.52 | $43.40 | $44.37 | $38.63 | 965,645 |
| 2015-09-15 | $42.34 | $43.36 | $42.27 | $43.26 | $37.66 | 838,623 |
| 2015-09-14 | $42.54 | $42.58 | $42.08 | $42.21 | $36.75 | 785,067 |
| 2015-09-11 | $42.66 | $42.91 | $42.37 | $42.70 | $37.17 | 735,483 |
| 2015-09-10 | $42.76 | $43.16 | $42.31 | $42.76 | $37.23 | 1,009,424 |
| 2015-09-09 | $43.81 | $44.11 | $42.83 | $42.89 | $37.34 | 742,036 |
| 2015-09-08 | $43.28 | $43.62 | $43.02 | $43.49 | $37.86 | 1,363,805 |
| 2015-09-04 | $42.52 | $42.96 | $42.18 | $42.51 | $37.01 | 968,249 |
| 2015-09-03 | $42.90 | $43.75 | $42.67 | $43.36 | $37.75 | 1,049,997 |
| 2015-09-02 | $43.28 | $43.38 | $42.25 | $43.16 | $37.58 | 1,567,804 |
| 2015-09-01 | $44.27 | $45.60 | $42.58 | $42.75 | $37.22 | 1,809,948 |
| 2015-08-31 | $44.76 | $45.53 | $44.13 | $45.13 | $39.29 | 1,384,175 |
| 2015-08-28 | $44.07 | $45.03 | $44.07 | $44.94 | $39.13 | 1,459,538 |
| 2015-08-27 | $43.65 | $44.90 | $43.50 | $44.25 | $38.52 | 2,108,586 |
| 2015-08-26 | $43.98 | $43.98 | $42.26 | $43.12 | $37.54 | 1,986,925 |
| 2015-08-25 | $44.76 | $45.41 | $42.59 | $42.61 | $37.10 | 2,286,067 |
| 2015-08-24 | $44.07 | $44.96 | $40.87 | $43.53 | $37.90 | 2,668,638 |
| 2015-08-21 | $45.61 | $46.09 | $44.94 | $44.96 | $39.14 | 1,819,089 |
| 2015-08-20 | $46.55 | $47.01 | $45.86 | $45.86 | $39.93 | 1,090,764 |
| 2015-08-19 | $47.00 | $47.35 | $46.27 | $46.84 | $40.78 | 1,488,074 |
| 2015-08-18 | $47.52 | $47.57 | $46.98 | $47.25 | $41.14 | 875,037 |
| 2015-08-17 | $47.52 | $47.96 | $46.81 | $47.64 | $41.48 | 1,165,622 |
| 2015-08-14 | $47.50 | $47.96 | $47.37 | $47.72 | $41.55 | 725,196 |
| 2015-08-13 | $47.96 | $48.22 | $47.35 | $47.46 | $41.32 | 1,217,260 |
| 2015-08-12 | $47.18 | $48.24 | $46.91 | $48.22 | $41.98 | 1,154,892 |
| 2015-08-11 | $47.93 | $48.29 | $47.11 | $47.48 | $41.34 | 1,146,929 |
| 2015-08-10 | $47.30 | $48.86 | $47.26 | $48.69 | $42.39 | 1,385,698 |
| 2015-08-07 | $46.71 | $47.41 | $46.64 | $46.94 | $40.87 | 1,391,544 |
| 2015-08-06 | $46.33 | $46.98 | $46.13 | $46.77 | $40.72 | 1,039,307 |
| 2015-08-05 | $46.37 | $46.99 | $46.12 | $46.54 | $40.52 | 1,269,530 |
| 2015-08-04 | $45.73 | $46.34 | $45.72 | $45.93 | $39.99 | 1,336,458 |
Flowserve Corp (FLS) News Headlines
Recent Flowserve Corp (FLS) News
Similar Companies to Flowserve Corp (FLS) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |