Fresenius Medical Care AG & Co. KGaA (FMS) Exchange: NYSE
Data as of April 23, 2024
$19.54 ($0.15) 0.77%
Fresenius Medical Care AG & Co. KGaA - Daily Information
Click for more stock information on Fresenius Medical Care AG & Co. KGaA.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $19.23 |
| Previous Close | $19.54 |
| High | $19.60 |
| Low | $19.23 |
| Adjusted Open | $19.23 |
| Previous Adjusted Close | $19.54 |
| Adjusted High | $19.60 |
| Adjusted Low | $19.23 |
About Fresenius Medical Care AG & Co. KGaA (FMS)
Fresenius Medical Care AG & Co. KGaA (FMS) is one of the world's leading providers of dialysis products and services. The company offers dialysis products, renal drugs, dialysis services, and renal transplant and support programs. Founded in 1996, FMS has grown to become the market leader in renal care with operations in more than 130 countries and an estimated 150,000 employees. In 2020, FMS had revenues of more than 15 billion euros and a current market capitalization of more than 12 billion euros.
Invest in Fresenius Medical Care AG & Co. KGaA (FMS)
Historical Stock Data for Fresenius Medical Care AG & Co. KGaA (FMS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $19.23 | $19.60 | $19.23 | $19.54 | $19.54 | 458,574 |
| 2024-04-18 | $19.04 | $19.41 | $19.03 | $19.39 | $19.39 | 625,142 |
| 2024-04-17 | $18.96 | $19.04 | $18.81 | $18.97 | $18.97 | 278,277 |
| 2024-04-16 | $18.63 | $18.67 | $18.48 | $18.60 | $18.60 | 347,436 |
| 2024-04-15 | $18.86 | $18.88 | $18.67 | $18.77 | $18.77 | 516,069 |
| 2024-04-12 | $18.89 | $18.94 | $18.32 | $18.39 | $18.39 | 442,520 |
| 2024-04-11 | $19.15 | $19.20 | $18.79 | $18.93 | $18.93 | 288,309 |
| 2024-04-10 | $19.18 | $19.24 | $18.98 | $19.08 | $19.08 | 283,609 |
| 2024-04-09 | $19.07 | $19.24 | $19.02 | $19.24 | $19.24 | 216,053 |
| 2024-04-08 | $18.79 | $19.11 | $18.78 | $18.90 | $18.90 | 354,266 |
| 2024-04-05 | $18.73 | $18.78 | $18.62 | $18.75 | $18.75 | 183,243 |
| 2024-04-04 | $19.14 | $19.21 | $18.73 | $18.73 | $18.73 | 217,369 |
| 2024-04-03 | $18.68 | $18.85 | $18.58 | $18.83 | $18.83 | 200,126 |
| 2024-04-02 | $18.74 | $18.86 | $18.64 | $18.77 | $18.77 | 368,971 |
| 2024-04-01 | $19.33 | $19.33 | $19.00 | $19.09 | $19.09 | 247,788 |
| 2024-03-28 | $19.36 | $19.44 | $19.24 | $19.28 | $19.28 | 204,409 |
| 2024-03-27 | $18.99 | $19.38 | $18.99 | $19.36 | $19.36 | 300,205 |
| 2024-03-26 | $18.89 | $18.98 | $18.81 | $18.91 | $18.91 | 217,059 |
| 2024-03-25 | $18.93 | $19.09 | $18.91 | $18.92 | $18.92 | 276,108 |
| 2024-03-22 | $19.11 | $19.11 | $18.74 | $18.74 | $18.74 | 346,831 |
| 2024-03-21 | $19.35 | $19.38 | $19.05 | $19.06 | $19.06 | 578,728 |
| 2024-03-20 | $19.42 | $19.71 | $19.29 | $19.66 | $19.66 | 286,185 |
| 2024-03-19 | $19.37 | $19.56 | $19.35 | $19.53 | $19.53 | 319,489 |
| 2024-03-18 | $19.08 | $19.11 | $18.92 | $19.03 | $19.03 | 396,466 |
| 2024-03-15 | $19.26 | $19.31 | $18.82 | $19.04 | $19.04 | 1,666,113 |
| 2024-03-14 | $20.09 | $20.09 | $19.51 | $19.63 | $19.63 | 460,156 |
| 2024-03-13 | $20.13 | $20.24 | $20.00 | $20.08 | $20.08 | 584,836 |
| 2024-03-12 | $20.07 | $20.20 | $19.91 | $20.13 | $20.13 | 430,887 |
| 2024-03-11 | $20.07 | $20.27 | $20.01 | $20.07 | $20.07 | 613,293 |
| 2024-03-08 | $20.47 | $20.50 | $20.28 | $20.35 | $20.35 | 384,364 |
| 2024-03-07 | $20.49 | $20.69 | $20.49 | $20.65 | $20.65 | 398,168 |
| 2024-03-06 | $20.38 | $20.48 | $19.95 | $20.05 | $20.05 | 1,620,875 |
| 2024-03-05 | $20.45 | $21.09 | $20.34 | $20.76 | $20.76 | 1,159,171 |
| 2024-03-04 | $18.65 | $18.87 | $18.58 | $18.67 | $18.67 | 605,826 |
| 2024-03-01 | $19.23 | $19.45 | $19.02 | $19.36 | $19.36 | 394,168 |
| 2024-02-29 | $19.38 | $19.38 | $19.01 | $19.21 | $19.21 | 346,529 |
| 2024-02-28 | $19.46 | $19.52 | $19.24 | $19.31 | $19.31 | 236,822 |
| 2024-02-27 | $19.69 | $19.73 | $19.54 | $19.62 | $19.62 | 412,310 |
| 2024-02-26 | $19.82 | $19.89 | $19.66 | $19.69 | $19.69 | 323,382 |
| 2024-02-23 | $19.33 | $19.38 | $19.22 | $19.37 | $19.37 | 408,007 |
| 2024-02-22 | $19.44 | $19.57 | $19.34 | $19.56 | $19.56 | 553,330 |
| 2024-02-21 | $19.39 | $19.51 | $19.11 | $19.32 | $19.32 | 909,859 |
| 2024-02-20 | $20.36 | $20.67 | $19.85 | $20.62 | $20.62 | 747,600 |
| 2024-02-16 | $20.93 | $21.20 | $20.82 | $21.11 | $21.11 | 576,577 |
| 2024-02-15 | $20.93 | $21.09 | $20.84 | $21.04 | $21.04 | 1,022,023 |
| 2024-02-14 | $21.32 | $21.48 | $20.97 | $21.20 | $21.20 | 642,366 |
| 2024-02-13 | $19.93 | $20.21 | $19.82 | $20.13 | $20.13 | 455,418 |
| 2024-02-12 | $19.60 | $20.17 | $19.60 | $20.00 | $20.00 | 395,590 |
| 2024-02-09 | $19.49 | $19.59 | $19.30 | $19.54 | $19.54 | 291,358 |
| 2024-02-08 | $19.63 | $19.72 | $19.48 | $19.71 | $19.71 | 190,539 |
| 2024-02-07 | $19.78 | $19.84 | $19.63 | $19.69 | $19.69 | 213,570 |
| 2024-02-06 | $19.52 | $19.91 | $19.52 | $19.86 | $19.86 | 210,244 |
| 2024-02-05 | $19.35 | $19.48 | $19.25 | $19.40 | $19.40 | 396,757 |
| 2024-02-02 | $19.57 | $19.57 | $19.18 | $19.32 | $19.32 | 217,039 |
| 2024-02-01 | $19.41 | $19.69 | $19.34 | $19.67 | $19.67 | 201,996 |
| 2024-01-31 | $19.49 | $19.65 | $19.28 | $19.30 | $19.30 | 328,983 |
| 2024-01-30 | $19.45 | $19.60 | $19.40 | $19.43 | $19.43 | 325,476 |
| 2024-01-29 | $19.84 | $20.09 | $19.76 | $20.08 | $20.08 | 405,395 |
| 2024-01-26 | $19.91 | $20.10 | $19.86 | $20.07 | $20.07 | 349,290 |
| 2024-01-25 | $19.87 | $19.88 | $19.56 | $19.86 | $19.86 | 379,277 |
| 2024-01-24 | $20.29 | $20.33 | $19.90 | $19.94 | $19.94 | 472,356 |
| 2024-01-23 | $19.62 | $19.66 | $19.50 | $19.55 | $19.55 | 226,085 |
| 2024-01-22 | $19.59 | $19.88 | $19.58 | $19.70 | $19.70 | 389,738 |
| 2024-01-19 | $19.33 | $19.56 | $19.26 | $19.55 | $19.55 | 249,379 |
| 2024-01-18 | $19.24 | $19.41 | $19.16 | $19.38 | $19.38 | 302,668 |
| 2024-01-17 | $19.15 | $19.21 | $18.95 | $19.10 | $19.10 | 569,689 |
| 2024-01-16 | $19.77 | $19.82 | $19.57 | $19.62 | $19.62 | 267,783 |
| 2024-01-12 | $20.16 | $20.27 | $20.02 | $20.09 | $20.09 | 310,154 |
| 2024-01-11 | $20.47 | $20.55 | $20.10 | $20.25 | $20.25 | 444,344 |
| 2024-01-10 | $20.23 | $20.33 | $20.09 | $20.24 | $20.24 | 304,709 |
| 2024-01-09 | $20.37 | $20.46 | $20.26 | $20.27 | $20.27 | 618,535 |
| 2024-01-08 | $20.40 | $20.74 | $20.40 | $20.66 | $20.66 | 601,165 |
| 2024-01-05 | $20.51 | $20.74 | $20.40 | $20.57 | $20.57 | 342,975 |
| 2024-01-04 | $20.97 | $21.01 | $20.86 | $20.86 | $20.86 | 195,629 |
| 2024-01-03 | $20.52 | $20.79 | $20.52 | $20.57 | $20.57 | 383,353 |
| 2024-01-02 | $20.95 | $21.35 | $20.92 | $21.25 | $21.25 | 292,128 |
| 2023-12-29 | $20.85 | $21.05 | $20.81 | $20.83 | $20.83 | 165,384 |
| 2023-12-28 | $20.97 | $21.10 | $20.87 | $20.93 | $20.93 | 146,418 |
| 2023-12-27 | $21.05 | $21.13 | $20.95 | $21.04 | $21.04 | 194,499 |
| 2023-12-26 | $20.98 | $21.13 | $20.85 | $21.13 | $21.13 | 169,593 |
| 2023-12-22 | $20.94 | $21.12 | $20.82 | $20.89 | $20.89 | 190,314 |
| 2023-12-21 | $21.01 | $21.11 | $20.84 | $21.00 | $21.00 | 406,489 |
| 2023-12-20 | $20.85 | $20.97 | $20.48 | $20.49 | $20.49 | 284,436 |
| 2023-12-19 | $20.76 | $20.88 | $20.57 | $20.63 | $20.63 | 337,523 |
| 2023-12-18 | $20.63 | $20.76 | $20.51 | $20.65 | $20.65 | 485,551 |
| 2023-12-15 | $20.81 | $21.17 | $20.60 | $20.62 | $20.62 | 1,768,171 |
| 2023-12-14 | $21.33 | $21.52 | $21.28 | $21.33 | $21.33 | 346,771 |
| 2023-12-13 | $20.45 | $21.11 | $20.43 | $21.08 | $21.08 | 410,431 |
| 2023-12-12 | $20.54 | $20.67 | $20.49 | $20.65 | $20.65 | 264,000 |
| 2023-12-11 | $20.54 | $20.71 | $20.50 | $20.63 | $20.63 | 457,174 |
| 2023-12-08 | $20.30 | $20.64 | $20.29 | $20.63 | $20.63 | 317,856 |
| 2023-12-07 | $19.99 | $20.15 | $19.91 | $20.12 | $20.12 | 256,803 |
| 2023-12-06 | $20.10 | $20.26 | $19.97 | $19.99 | $19.99 | 555,580 |
| 2023-12-05 | $20.54 | $20.62 | $20.34 | $20.34 | $20.34 | 368,280 |
| 2023-12-04 | $20.68 | $21.09 | $20.67 | $21.07 | $21.07 | 266,583 |
| 2023-12-01 | $20.42 | $20.76 | $20.42 | $20.72 | $20.72 | 235,727 |
| 2023-11-30 | $20.60 | $20.66 | $20.44 | $20.51 | $20.51 | 251,705 |
| 2023-11-29 | $20.42 | $20.59 | $20.42 | $20.47 | $20.47 | 268,672 |
| 2023-11-28 | $20.42 | $20.60 | $20.31 | $20.41 | $20.41 | 370,165 |
| 2023-11-27 | $20.04 | $20.23 | $20.03 | $20.21 | $20.21 | 325,488 |
| 2023-11-24 | $19.89 | $20.14 | $19.89 | $20.07 | $20.07 | 280,601 |
| 2023-11-22 | $19.59 | $19.77 | $19.51 | $19.74 | $19.74 | 429,731 |
| 2023-11-21 | $19.71 | $19.90 | $19.42 | $19.65 | $19.65 | 1,345,233 |
| 2023-11-20 | $19.55 | $19.65 | $19.48 | $19.61 | $19.61 | 387,017 |
| 2023-11-17 | $19.70 | $19.73 | $19.47 | $19.73 | $19.73 | 572,795 |
| 2023-11-16 | $19.22 | $19.42 | $19.07 | $19.26 | $19.26 | 705,170 |
| 2023-11-15 | $19.03 | $19.37 | $19.03 | $19.28 | $19.28 | 921,867 |
| 2023-11-14 | $18.87 | $19.48 | $18.82 | $19.40 | $19.40 | 1,250,730 |
| 2023-11-13 | $17.58 | $17.80 | $17.49 | $17.73 | $17.73 | 578,770 |
| 2023-11-10 | $16.98 | $17.20 | $16.86 | $17.19 | $17.19 | 515,108 |
| 2023-11-09 | $17.18 | $17.31 | $17.07 | $17.08 | $17.08 | 519,151 |
| 2023-11-08 | $17.28 | $17.38 | $17.07 | $17.08 | $17.08 | 803,067 |
| 2023-11-07 | $16.67 | $16.89 | $16.66 | $16.89 | $16.89 | 628,316 |
| 2023-11-06 | $17.34 | $17.35 | $16.95 | $16.96 | $16.96 | 652,358 |
| 2023-11-03 | $17.47 | $17.55 | $17.28 | $17.43 | $17.43 | 650,384 |
| 2023-11-02 | $16.85 | $17.25 | $16.82 | $17.25 | $17.25 | 989,662 |
| 2023-11-01 | $16.60 | $16.70 | $16.46 | $16.70 | $16.70 | 460,843 |
| 2023-10-31 | $16.58 | $16.71 | $16.52 | $16.63 | $16.63 | 457,056 |
| 2023-10-30 | $16.69 | $16.74 | $16.47 | $16.71 | $16.71 | 352,636 |
| 2023-10-27 | $16.71 | $16.72 | $16.37 | $16.40 | $16.40 | 377,607 |
| 2023-10-26 | $16.70 | $16.73 | $16.49 | $16.56 | $16.56 | 516,635 |
| 2023-10-25 | $16.88 | $16.94 | $16.63 | $16.66 | $16.66 | 370,355 |
| 2023-10-24 | $17.35 | $17.46 | $17.26 | $17.35 | $17.35 | 521,838 |
| 2023-10-23 | $17.23 | $17.47 | $17.21 | $17.34 | $17.34 | 1,291,649 |
| 2023-10-20 | $17.53 | $17.66 | $17.41 | $17.65 | $17.65 | 936,416 |
| 2023-10-19 | $17.26 | $17.63 | $17.24 | $17.40 | $17.40 | 605,958 |
| 2023-10-18 | $17.22 | $17.36 | $17.13 | $17.18 | $17.18 | 469,470 |
| 2023-10-17 | $17.21 | $17.76 | $17.21 | $17.45 | $17.45 | 715,111 |
| 2023-10-16 | $17.27 | $17.44 | $17.11 | $17.30 | $17.30 | 544,799 |
| 2023-10-13 | $17.07 | $17.18 | $16.90 | $17.13 | $17.13 | 775,159 |
| 2023-10-12 | $17.65 | $17.69 | $16.94 | $16.95 | $16.95 | 1,422,561 |
| 2023-10-11 | $17.72 | $17.72 | $16.85 | $17.27 | $17.27 | 3,570,179 |
| 2023-10-10 | $20.94 | $21.06 | $20.87 | $20.95 | $20.95 | 408,728 |
| 2023-10-09 | $20.54 | $20.86 | $20.54 | $20.76 | $20.76 | 441,505 |
| 2023-10-06 | $20.36 | $20.70 | $20.15 | $20.66 | $20.66 | 426,632 |
| 2023-10-05 | $20.66 | $20.89 | $20.65 | $20.85 | $20.85 | 326,079 |
| 2023-10-04 | $20.70 | $20.75 | $20.34 | $20.72 | $20.72 | 632,189 |
| 2023-10-03 | $21.42 | $21.48 | $21.17 | $21.23 | $21.23 | 433,397 |
| 2023-10-02 | $21.38 | $21.38 | $21.16 | $21.32 | $21.32 | 274,230 |
| 2023-09-29 | $21.79 | $21.82 | $21.52 | $21.54 | $21.54 | 448,965 |
| 2023-09-28 | $21.56 | $21.74 | $21.53 | $21.66 | $21.66 | 154,370 |
| 2023-09-27 | $21.92 | $21.93 | $21.46 | $21.61 | $21.61 | 207,488 |
| 2023-09-26 | $21.97 | $22.14 | $21.79 | $21.83 | $21.83 | 335,741 |
| 2023-09-25 | $22.22 | $22.35 | $22.14 | $22.34 | $22.34 | 169,057 |
| 2023-09-22 | $22.50 | $22.51 | $22.28 | $22.34 | $22.34 | 219,982 |
| 2023-09-21 | $22.76 | $22.87 | $22.55 | $22.59 | $22.59 | 326,290 |
| 2023-09-20 | $23.13 | $23.29 | $23.04 | $23.09 | $23.09 | 401,606 |
| 2023-09-19 | $22.64 | $22.86 | $22.63 | $22.83 | $22.83 | 455,924 |
| 2023-09-18 | $22.64 | $22.74 | $22.43 | $22.74 | $22.74 | 448,303 |
| 2023-09-15 | $22.38 | $22.53 | $22.30 | $22.40 | $22.40 | 842,419 |
| 2023-09-14 | $22.07 | $22.25 | $21.59 | $22.21 | $22.21 | 867,812 |
| 2023-09-13 | $22.06 | $22.14 | $21.90 | $21.96 | $21.96 | 279,000 |
| 2023-09-12 | $21.41 | $21.58 | $21.29 | $21.51 | $21.51 | 316,323 |
| 2023-09-11 | $21.28 | $21.41 | $21.24 | $21.37 | $21.37 | 478,386 |
| 2023-09-08 | $21.34 | $21.48 | $21.30 | $21.31 | $21.31 | 331,796 |
| 2023-09-07 | $21.66 | $21.76 | $21.53 | $21.62 | $21.62 | 386,531 |
| 2023-09-06 | $22.15 | $22.21 | $21.63 | $21.69 | $21.69 | 717,493 |
| 2023-09-05 | $23.28 | $23.28 | $22.64 | $22.68 | $22.68 | 442,010 |
| 2023-09-01 | $24.14 | $24.17 | $23.78 | $23.78 | $23.78 | 276,722 |
| 2023-08-31 | $24.44 | $24.48 | $23.95 | $23.96 | $23.96 | 372,769 |
| 2023-08-30 | $24.35 | $24.42 | $24.23 | $24.27 | $24.27 | 218,374 |
| 2023-08-29 | $24.10 | $24.40 | $24.08 | $24.39 | $24.39 | 186,459 |
| 2023-08-28 | $24.15 | $24.24 | $23.82 | $23.91 | $23.91 | 360,416 |
| 2023-08-25 | $24.04 | $24.08 | $23.80 | $24.03 | $24.03 | 260,228 |
| 2023-08-24 | $24.17 | $24.27 | $23.89 | $23.90 | $23.90 | 416,898 |
| 2023-08-23 | $24.02 | $24.34 | $23.99 | $24.19 | $24.19 | 767,805 |
| 2023-08-22 | $24.05 | $24.05 | $23.79 | $23.81 | $23.81 | 409,159 |
| 2023-08-21 | $23.94 | $24.10 | $23.85 | $24.06 | $24.06 | 301,219 |
| 2023-08-18 | $24.07 | $24.21 | $24.01 | $24.07 | $24.07 | 666,973 |
| 2023-08-17 | $24.70 | $24.70 | $24.31 | $24.36 | $24.36 | 302,595 |
| 2023-08-16 | $24.69 | $24.85 | $24.51 | $24.54 | $24.54 | 282,160 |
| 2023-08-15 | $24.91 | $24.98 | $24.72 | $24.78 | $24.78 | 275,658 |
| 2023-08-14 | $24.92 | $24.92 | $24.47 | $24.60 | $24.60 | 557,303 |
| 2023-08-11 | $26.00 | $26.15 | $25.96 | $26.09 | $26.09 | 162,999 |
| 2023-08-10 | $26.42 | $26.52 | $26.13 | $26.16 | $26.16 | 309,945 |
| 2023-08-09 | $25.93 | $26.09 | $25.88 | $25.92 | $25.92 | 401,308 |
| 2023-08-08 | $25.78 | $25.95 | $25.63 | $25.95 | $25.95 | 407,583 |
| 2023-08-07 | $25.83 | $25.93 | $25.80 | $25.89 | $25.89 | 234,336 |
| 2023-08-04 | $25.55 | $26.04 | $25.55 | $25.85 | $25.85 | 237,453 |
| 2023-08-03 | $25.97 | $26.06 | $25.66 | $25.75 | $25.75 | 328,339 |
| 2023-08-02 | $25.47 | $25.57 | $25.16 | $25.25 | $25.25 | 334,538 |
| 2023-08-01 | $26.07 | $26.23 | $25.75 | $25.83 | $25.83 | 239,932 |
| 2023-07-31 | $26.12 | $26.20 | $25.81 | $26.11 | $26.11 | 527,690 |
| 2023-07-28 | $25.98 | $26.30 | $25.93 | $26.28 | $26.28 | 414,667 |
| 2023-07-27 | $26.71 | $26.71 | $26.28 | $26.33 | $26.33 | 389,151 |
| 2023-07-26 | $26.11 | $26.48 | $26.11 | $26.40 | $26.40 | 430,518 |
| 2023-07-25 | $26.08 | $26.17 | $25.97 | $26.10 | $26.10 | 583,236 |
| 2023-07-24 | $26.89 | $26.99 | $26.61 | $26.61 | $26.61 | 750,347 |
| 2023-07-21 | $27.20 | $27.29 | $27.05 | $27.05 | $27.05 | 449,453 |
| 2023-07-20 | $27.53 | $27.72 | $27.48 | $27.56 | $27.56 | 373,897 |
| 2023-07-19 | $27.32 | $27.49 | $27.18 | $27.37 | $27.37 | 299,687 |
| 2023-07-18 | $27.01 | $27.47 | $26.97 | $27.34 | $27.34 | 420,254 |
| 2023-07-17 | $26.64 | $26.85 | $26.57 | $26.76 | $26.76 | 455,935 |
| 2023-07-14 | $26.19 | $26.48 | $26.09 | $26.21 | $26.21 | 562,542 |
| 2023-07-13 | $26.01 | $26.32 | $25.99 | $26.26 | $26.26 | 723,126 |
| 2023-07-12 | $25.59 | $25.71 | $25.41 | $25.70 | $25.70 | 675,239 |
| 2023-07-11 | $24.11 | $24.29 | $24.11 | $24.25 | $24.25 | 445,270 |
| 2023-07-10 | $23.64 | $23.85 | $23.62 | $23.81 | $23.81 | 324,222 |
| 2023-07-07 | $23.48 | $23.63 | $23.38 | $23.57 | $23.57 | 234,719 |
| 2023-07-06 | $23.52 | $23.56 | $23.09 | $23.43 | $23.43 | 374,269 |
| 2023-07-05 | $23.90 | $24.06 | $23.80 | $23.95 | $23.95 | 376,483 |
| 2023-07-03 | $23.99 | $24.06 | $23.73 | $23.75 | $23.75 | 224,699 |
| 2023-06-30 | $23.90 | $23.99 | $23.83 | $23.93 | $23.93 | 338,604 |
| 2023-06-29 | $23.45 | $23.52 | $23.40 | $23.43 | $23.43 | 320,143 |
| 2023-06-28 | $23.45 | $23.70 | $23.41 | $23.65 | $23.65 | 415,560 |
| 2023-06-27 | $23.03 | $23.09 | $22.57 | $23.01 | $23.01 | 877,194 |
| 2023-06-26 | $24.24 | $24.26 | $23.94 | $23.97 | $23.97 | 454,091 |
| 2023-06-23 | $24.23 | $24.46 | $24.20 | $24.30 | $24.30 | 465,747 |
| 2023-06-22 | $23.63 | $23.88 | $23.63 | $23.85 | $23.85 | 668,512 |
| 2023-06-21 | $23.42 | $23.69 | $23.33 | $23.65 | $23.65 | 597,600 |
| 2023-06-20 | $23.49 | $23.51 | $23.31 | $23.45 | $23.45 | 627,566 |
| 2023-06-16 | $23.63 | $23.84 | $23.51 | $23.57 | $23.57 | 1,865,163 |
| 2023-06-15 | $23.60 | $23.64 | $23.37 | $23.57 | $23.57 | 490,042 |
| 2023-06-14 | $23.44 | $23.53 | $23.19 | $23.25 | $23.25 | 382,003 |
| 2023-06-13 | $22.72 | $23.00 | $22.68 | $22.95 | $22.95 | 528,699 |
| 2023-06-12 | $22.90 | $22.94 | $22.76 | $22.84 | $22.84 | 1,140,054 |
| 2023-06-09 | $22.78 | $22.96 | $22.69 | $22.86 | $22.86 | 619,527 |
| 2023-06-08 | $22.97 | $23.26 | $22.92 | $23.25 | $23.25 | 590,818 |
| 2023-06-07 | $22.59 | $22.83 | $22.47 | $22.78 | $22.78 | 553,258 |
| 2023-06-06 | $22.12 | $22.28 | $22.08 | $22.27 | $22.27 | 309,636 |
| 2023-06-05 | $21.80 | $21.96 | $21.78 | $21.92 | $21.92 | 236,300 |
| 2023-06-02 | $21.71 | $21.85 | $21.70 | $21.83 | $21.83 | 319,005 |
| 2023-06-01 | $21.49 | $21.62 | $21.48 | $21.53 | $21.53 | 330,722 |
| 2023-05-31 | $21.30 | $21.48 | $21.28 | $21.43 | $21.43 | 433,084 |
| 2023-05-30 | $21.58 | $21.74 | $21.42 | $21.47 | $21.47 | 388,928 |
| 2023-05-26 | $21.51 | $21.64 | $21.44 | $21.58 | $21.58 | 418,487 |
| 2023-05-25 | $21.94 | $21.94 | $21.68 | $21.83 | $21.83 | 503,065 |
| 2023-05-24 | $22.23 | $22.23 | $22.02 | $22.18 | $22.18 | 526,593 |
| 2023-05-23 | $22.98 | $23.02 | $22.66 | $22.68 | $22.68 | 453,771 |
| 2023-05-22 | $23.21 | $23.24 | $22.94 | $23.12 | $23.12 | 484,830 |
| 2023-05-19 | $23.19 | $23.45 | $23.18 | $23.27 | $23.27 | 447,777 |
| 2023-05-18 | $23.10 | $23.11 | $22.57 | $22.74 | $22.74 | 444,369 |
| 2023-05-17 | $23.20 | $23.27 | $23.08 | $23.18 | $23.18 | 543,247 |
| 2023-05-16 | $23.85 | $23.87 | $23.73 | $23.79 | $23.79 | 331,921 |
| 2023-05-15 | $23.52 | $23.84 | $23.50 | $23.83 | $23.83 | 414,987 |
| 2023-05-12 | $23.83 | $23.86 | $23.49 | $23.51 | $23.51 | 546,386 |
| 2023-05-11 | $23.99 | $24.05 | $23.82 | $23.86 | $23.86 | 467,004 |
| 2023-05-10 | $24.36 | $24.56 | $24.28 | $24.54 | $24.54 | 730,494 |
| 2023-05-09 | $23.15 | $23.33 | $22.95 | $23.18 | $23.18 | 602,235 |
| 2023-05-08 | $23.36 | $23.42 | $23.19 | $23.20 | $23.20 | 713,240 |
| 2023-05-05 | $23.30 | $23.52 | $23.21 | $23.42 | $23.42 | 1,624,869 |
| 2023-05-04 | $23.36 | $23.41 | $23.06 | $23.15 | $23.15 | 880,463 |
| 2023-05-03 | $23.57 | $23.82 | $23.57 | $23.62 | $23.62 | 362,944 |
| 2023-05-02 | $23.47 | $23.68 | $23.41 | $23.64 | $23.64 | 351,202 |
| 2023-05-01 | $24.15 | $24.15 | $23.86 | $24.00 | $24.00 | 315,610 |
| 2023-04-28 | $24.09 | $24.37 | $24.06 | $24.22 | $24.22 | 465,497 |
| 2023-04-27 | $23.40 | $23.60 | $23.32 | $23.58 | $23.58 | 448,307 |
| 2023-04-26 | $23.32 | $23.33 | $23.10 | $23.14 | $23.14 | 394,176 |
| 2023-04-25 | $23.12 | $23.39 | $23.09 | $23.16 | $23.16 | 478,199 |
| 2023-04-24 | $23.49 | $23.58 | $23.20 | $23.28 | $23.28 | 733,594 |
| 2023-04-21 | $22.67 | $22.87 | $22.61 | $22.85 | $22.85 | 896,080 |
| 2023-04-20 | $21.59 | $21.96 | $21.57 | $21.80 | $21.80 | 799,318 |
| 2023-04-19 | $22.37 | $22.52 | $22.17 | $22.38 | $22.38 | 573,237 |
| 2023-04-18 | $22.54 | $22.61 | $22.35 | $22.41 | $22.41 | 398,493 |
| 2023-04-17 | $22.83 | $22.87 | $22.57 | $22.63 | $22.63 | 709,347 |
| 2023-04-14 | $23.54 | $23.58 | $23.09 | $23.26 | $23.26 | 1,295,582 |
| 2023-04-13 | $22.29 | $22.62 | $22.29 | $22.61 | $22.61 | 794,262 |
| 2023-04-12 | $22.60 | $22.62 | $21.83 | $21.85 | $21.85 | 3,423,648 |
| 2023-04-11 | $22.20 | $22.50 | $22.19 | $22.33 | $22.33 | 656,909 |
| 2023-04-10 | $22.23 | $22.29 | $22.02 | $22.28 | $22.28 | 351,884 |
| 2023-04-06 | $22.12 | $22.25 | $22.03 | $22.23 | $22.23 | 574,957 |
| 2023-04-05 | $21.53 | $21.73 | $21.52 | $21.69 | $21.69 | 488,980 |
| 2023-04-04 | $21.22 | $21.47 | $21.22 | $21.46 | $21.46 | 455,939 |
| 2023-04-03 | $21.52 | $21.69 | $21.44 | $21.54 | $21.54 | 569,482 |
| 2023-03-31 | $21.46 | $21.50 | $21.17 | $21.26 | $21.26 | 565,584 |
| 2023-03-30 | $21.04 | $21.18 | $21.02 | $21.10 | $21.10 | 314,030 |
| 2023-03-29 | $20.78 | $20.86 | $20.57 | $20.64 | $20.64 | 395,228 |
| 2023-03-28 | $20.46 | $20.72 | $20.43 | $20.66 | $20.66 | 364,242 |
| 2023-03-27 | $20.60 | $20.81 | $20.60 | $20.77 | $20.77 | 360,768 |
| 2023-03-24 | $19.85 | $20.07 | $19.74 | $20.06 | $20.06 | 514,647 |
| 2023-03-23 | $20.46 | $20.68 | $20.14 | $20.29 | $20.29 | 770,165 |
| 2023-03-22 | $20.31 | $20.47 | $20.10 | $20.10 | $20.10 | 864,528 |
| 2023-03-21 | $19.93 | $20.10 | $19.81 | $20.06 | $20.06 | 1,254,007 |
| 2023-03-20 | $19.58 | $19.61 | $19.36 | $19.44 | $19.44 | 1,996,610 |
| 2023-03-17 | $19.38 | $19.67 | $19.01 | $19.44 | $19.44 | 2,549,238 |
| 2023-03-16 | $19.36 | $19.53 | $19.25 | $19.32 | $19.32 | 3,500,038 |
| 2023-03-15 | $19.19 | $19.62 | $19.17 | $19.58 | $19.58 | 834,990 |
| 2023-03-14 | $19.93 | $20.00 | $19.74 | $19.96 | $19.96 | 1,028,330 |
| 2023-03-13 | $19.83 | $20.05 | $19.76 | $19.81 | $19.81 | 1,102,191 |
| 2023-03-10 | $19.57 | $19.78 | $19.40 | $19.54 | $19.54 | 856,432 |
| 2023-03-09 | $19.14 | $19.26 | $18.88 | $18.93 | $18.93 | 889,391 |
| 2023-03-08 | $18.97 | $19.14 | $18.89 | $19.14 | $19.14 | 545,618 |
| 2023-03-07 | $19.35 | $19.38 | $18.93 | $19.03 | $19.03 | 1,190,630 |
| 2023-03-06 | $20.04 | $20.12 | $19.77 | $19.82 | $19.82 | 671,854 |
| 2023-03-03 | $19.25 | $19.60 | $19.22 | $19.58 | $19.58 | 560,587 |
| 2023-03-02 | $18.89 | $19.01 | $18.84 | $18.94 | $18.94 | 607,406 |
| 2023-03-01 | $19.12 | $19.19 | $18.84 | $18.87 | $18.87 | 896,936 |
| 2023-02-28 | $19.85 | $19.85 | $19.45 | $19.66 | $19.66 | 1,418,804 |
| 2023-02-27 | $20.11 | $20.25 | $19.94 | $20.06 | $20.06 | 798,986 |
| 2023-02-24 | $19.94 | $19.98 | $19.68 | $19.98 | $19.98 | 1,139,152 |
| 2023-02-23 | $20.34 | $20.36 | $19.60 | $19.87 | $19.87 | 1,835,977 |
| 2023-02-22 | $21.63 | $21.86 | $20.59 | $20.80 | $20.80 | 2,808,022 |
| 2023-02-21 | $20.09 | $20.88 | $19.29 | $20.67 | $20.67 | 3,661,229 |
| 2023-02-17 | $19.87 | $20.03 | $19.85 | $19.98 | $19.98 | 850,299 |
| 2023-02-16 | $19.73 | $20.05 | $19.69 | $19.85 | $19.85 | 504,627 |
| 2023-02-15 | $19.57 | $19.87 | $19.51 | $19.84 | $19.84 | 532,481 |
| 2023-02-14 | $19.99 | $20.18 | $19.87 | $20.04 | $20.04 | 510,462 |
| 2023-02-13 | $19.61 | $19.91 | $19.57 | $19.91 | $19.91 | 660,440 |
| 2023-02-10 | $19.43 | $19.61 | $19.29 | $19.45 | $19.45 | 820,933 |
| 2023-02-09 | $19.67 | $19.70 | $18.93 | $19.05 | $19.05 | 2,122,128 |
| 2023-02-08 | $19.79 | $19.95 | $19.61 | $19.69 | $19.69 | 870,747 |
| 2023-02-07 | $19.14 | $19.40 | $19.05 | $19.35 | $19.35 | 977,329 |
| 2023-02-06 | $19.34 | $19.38 | $19.04 | $19.08 | $19.08 | 1,329,440 |
| 2023-02-03 | $19.11 | $19.31 | $18.96 | $18.98 | $18.98 | 779,549 |
| 2023-02-02 | $19.46 | $19.56 | $19.20 | $19.25 | $19.25 | 1,254,667 |
| 2023-02-01 | $18.75 | $19.03 | $18.66 | $18.94 | $18.94 | 376,660 |
| 2023-01-31 | $18.65 | $18.73 | $18.56 | $18.73 | $18.73 | 516,178 |
| 2023-01-30 | $19.01 | $19.12 | $18.86 | $18.87 | $18.87 | 609,733 |
| 2023-01-27 | $18.37 | $18.81 | $18.34 | $18.74 | $18.74 | 764,046 |
| 2023-01-26 | $17.94 | $18.14 | $17.94 | $18.06 | $18.06 | 380,305 |
| 2023-01-25 | $17.69 | $17.91 | $17.63 | $17.78 | $17.78 | 391,746 |
| 2023-01-24 | $18.20 | $18.23 | $18.01 | $18.04 | $18.04 | 302,702 |
| 2023-01-23 | $18.16 | $18.43 | $18.14 | $18.37 | $18.37 | 517,452 |
| 2023-01-20 | $18.14 | $18.33 | $18.12 | $18.32 | $18.32 | 382,128 |
| 2023-01-19 | $17.93 | $18.09 | $17.86 | $18.04 | $18.04 | 368,225 |
| 2023-01-18 | $18.30 | $18.34 | $17.97 | $17.97 | $17.97 | 444,241 |
| 2023-01-17 | $18.18 | $18.27 | $18.04 | $18.18 | $18.18 | 760,972 |
| 2023-01-13 | $17.63 | $17.88 | $17.61 | $17.83 | $17.83 | 483,260 |
| 2023-01-12 | $17.94 | $17.99 | $17.63 | $17.76 | $17.76 | 500,126 |
| 2023-01-11 | $17.70 | $17.72 | $17.50 | $17.61 | $17.61 | 502,817 |
| 2023-01-10 | $17.61 | $17.71 | $17.45 | $17.62 | $17.62 | 774,108 |
| 2023-01-09 | $17.45 | $17.51 | $17.08 | $17.09 | $17.09 | 604,375 |
| 2023-01-06 | $17.10 | $17.41 | $16.91 | $17.38 | $17.38 | 561,074 |
| 2023-01-05 | $16.92 | $16.97 | $16.74 | $16.92 | $16.92 | 473,388 |
| 2023-01-04 | $16.59 | $16.94 | $16.57 | $16.85 | $16.85 | 873,184 |
| 2023-01-03 | $15.89 | $16.13 | $15.76 | $16.11 | $16.11 | 1,307,801 |
| 2022-12-30 | $16.28 | $16.38 | $16.23 | $16.34 | $16.34 | 592,283 |
| 2022-12-29 | $15.82 | $16.33 | $15.79 | $16.32 | $16.32 | 812,630 |
| 2022-12-28 | $15.86 | $15.91 | $15.63 | $15.65 | $15.65 | 465,136 |
| 2022-12-27 | $15.91 | $15.91 | $15.80 | $15.86 | $15.86 | 404,664 |
| 2022-12-23 | $15.72 | $16.03 | $15.69 | $16.00 | $16.00 | 702,872 |
| 2022-12-22 | $15.57 | $15.66 | $15.41 | $15.65 | $15.65 | 627,551 |
| 2022-12-21 | $15.54 | $15.80 | $15.54 | $15.75 | $15.75 | 571,748 |
| 2022-12-20 | $15.40 | $15.56 | $15.35 | $15.47 | $15.47 | 1,005,635 |
| 2022-12-19 | $15.73 | $15.73 | $15.49 | $15.59 | $15.59 | 1,103,261 |
| 2022-12-16 | $15.67 | $15.71 | $15.41 | $15.57 | $15.57 | 1,713,978 |
| 2022-12-15 | $16.07 | $16.09 | $15.80 | $15.80 | $15.80 | 862,722 |
| 2022-12-14 | $16.13 | $16.28 | $16.07 | $16.19 | $16.19 | 527,083 |
| 2022-12-13 | $16.25 | $16.36 | $16.05 | $16.15 | $16.15 | 712,796 |
| 2022-12-12 | $15.65 | $15.71 | $15.56 | $15.63 | $15.63 | 482,443 |
| 2022-12-09 | $15.96 | $16.03 | $15.85 | $15.86 | $15.86 | 456,883 |
| 2022-12-08 | $15.86 | $16.02 | $15.79 | $15.93 | $15.93 | 661,920 |
| 2022-12-07 | $15.83 | $15.95 | $15.79 | $15.81 | $15.81 | 708,692 |
| 2022-12-06 | $15.65 | $15.76 | $15.48 | $15.58 | $15.58 | 1,221,892 |
| 2022-12-05 | $16.29 | $16.36 | $16.17 | $16.21 | $16.21 | 925,333 |
| 2022-12-02 | $16.23 | $16.38 | $16.17 | $16.38 | $16.38 | 519,944 |
| 2022-12-01 | $15.98 | $16.12 | $15.91 | $15.98 | $15.98 | 692,307 |
| 2022-11-30 | $15.44 | $15.67 | $15.29 | $15.62 | $15.62 | 770,239 |
| 2022-11-29 | $15.31 | $15.54 | $15.29 | $15.43 | $15.43 | 694,201 |
| 2022-11-28 | $15.64 | $15.71 | $15.30 | $15.34 | $15.34 | 605,670 |
| 2022-11-25 | $15.46 | $15.63 | $15.44 | $15.59 | $15.59 | 274,540 |
| 2022-11-23 | $14.95 | $15.35 | $14.92 | $15.35 | $15.35 | 880,846 |
| 2022-11-22 | $15.09 | $15.17 | $14.82 | $14.86 | $14.86 | 1,792,404 |
| 2022-11-21 | $15.14 | $15.19 | $15.00 | $15.09 | $15.09 | 1,130,801 |
| 2022-11-18 | $15.26 | $15.48 | $15.25 | $15.35 | $15.35 | 555,344 |
| 2022-11-17 | $14.94 | $15.12 | $14.91 | $15.08 | $15.08 | 610,703 |
| 2022-11-16 | $15.36 | $15.47 | $15.20 | $15.24 | $15.24 | 747,806 |
| 2022-11-15 | $15.51 | $15.76 | $15.28 | $15.44 | $15.44 | 1,245,119 |
| 2022-11-14 | $15.42 | $15.68 | $15.36 | $15.37 | $15.37 | 846,930 |
| 2022-11-11 | $15.16 | $15.47 | $15.08 | $15.44 | $15.44 | 803,517 |
| 2022-11-10 | $14.59 | $14.79 | $14.57 | $14.77 | $14.77 | 940,643 |
| 2022-11-09 | $14.05 | $14.22 | $13.95 | $14.04 | $14.04 | 818,971 |
| 2022-11-08 | $14.33 | $14.45 | $14.20 | $14.25 | $14.25 | 1,021,768 |
| 2022-11-07 | $14.17 | $14.41 | $14.17 | $14.38 | $14.38 | 1,767,609 |
| 2022-11-04 | $14.05 | $14.47 | $14.00 | $14.28 | $14.28 | 1,307,730 |
| 2022-11-03 | $13.71 | $13.87 | $13.42 | $13.85 | $13.85 | 4,239,862 |
| 2022-11-02 | $13.72 | $14.31 | $13.70 | $14.20 | $14.20 | 4,064,198 |
| 2022-11-01 | $13.54 | $13.90 | $13.54 | $13.69 | $13.69 | 1,398,889 |
| 2022-10-31 | $13.60 | $13.99 | $13.55 | $13.87 | $13.87 | 2,709,571 |
| 2022-10-28 | $13.72 | $13.72 | $13.07 | $13.18 | $13.18 | 4,232,492 |
| 2022-10-27 | $14.48 | $14.56 | $14.32 | $14.36 | $14.36 | 812,064 |
| 2022-10-26 | $14.28 | $14.50 | $14.25 | $14.31 | $14.31 | 1,622,223 |
| 2022-10-25 | $13.84 | $14.23 | $13.83 | $14.18 | $14.18 | 1,436,822 |
| 2022-10-24 | $13.48 | $13.70 | $13.44 | $13.66 | $13.66 | 2,754,100 |
| 2022-10-21 | $13.53 | $13.69 | $13.40 | $13.65 | $13.65 | 2,892,433 |
| 2022-10-20 | $13.73 | $13.89 | $13.65 | $13.69 | $13.69 | 1,242,954 |
| 2022-10-19 | $13.84 | $14.03 | $13.77 | $13.84 | $13.84 | 3,495,142 |
| 2022-10-18 | $13.69 | $13.78 | $13.57 | $13.66 | $13.66 | 1,113,588 |
| 2022-10-17 | $13.56 | $13.72 | $13.51 | $13.56 | $13.56 | 969,093 |
| 2022-10-14 | $13.23 | $13.43 | $13.20 | $13.33 | $13.33 | 2,106,805 |
| 2022-10-13 | $12.92 | $13.46 | $12.91 | $13.34 | $13.34 | 1,171,762 |
| 2022-10-12 | $12.95 | $13.07 | $12.82 | $12.84 | $12.84 | 903,392 |
| 2022-10-11 | $12.97 | $13.34 | $12.90 | $13.13 | $13.13 | 1,100,790 |
| 2022-10-10 | $12.98 | $12.98 | $12.79 | $12.81 | $12.81 | 1,029,362 |
| 2022-10-07 | $13.47 | $13.51 | $13.21 | $13.30 | $13.30 | 875,974 |
| 2022-10-06 | $13.89 | $13.89 | $13.57 | $13.64 | $13.64 | 896,001 |
| 2022-10-05 | $14.17 | $14.23 | $13.95 | $14.14 | $14.14 | 1,222,172 |
| 2022-10-04 | $14.62 | $14.91 | $14.60 | $14.85 | $14.85 | 1,348,391 |
| 2022-10-03 | $13.88 | $14.26 | $13.70 | $14.22 | $14.22 | 1,646,098 |
| 2022-09-30 | $14.21 | $14.25 | $14.02 | $14.04 | $14.04 | 674,902 |
| 2022-09-29 | $13.90 | $14.01 | $13.75 | $13.96 | $13.96 | 674,935 |
| 2022-09-28 | $13.84 | $14.19 | $13.73 | $14.13 | $14.13 | 687,108 |
| 2022-09-27 | $13.94 | $14.08 | $13.69 | $13.76 | $13.76 | 1,148,493 |
| 2022-09-26 | $14.33 | $14.40 | $14.08 | $14.16 | $14.16 | 691,846 |
| 2022-09-23 | $14.57 | $14.65 | $14.16 | $14.39 | $14.39 | 1,105,708 |
| 2022-09-22 | $15.02 | $15.16 | $14.87 | $15.05 | $15.05 | 741,389 |
| 2022-09-21 | $15.66 | $15.70 | $15.40 | $15.41 | $15.41 | 776,970 |
| 2022-09-20 | $16.01 | $16.07 | $15.80 | $15.89 | $15.89 | 1,035,977 |
| 2022-09-19 | $16.36 | $16.52 | $16.24 | $16.50 | $16.50 | 915,800 |
| 2022-09-16 | $16.61 | $16.72 | $16.56 | $16.67 | $16.67 | 1,785,818 |
| 2022-09-15 | $16.65 | $16.95 | $16.63 | $16.79 | $16.79 | 876,986 |
| 2022-09-14 | $16.69 | $16.90 | $16.53 | $16.82 | $16.82 | 824,968 |
| 2022-09-13 | $17.49 | $17.62 | $17.17 | $17.22 | $17.22 | 1,057,894 |
| 2022-09-12 | $17.27 | $17.68 | $17.27 | $17.56 | $17.56 | 1,066,619 |
| 2022-09-09 | $16.59 | $16.89 | $16.58 | $16.81 | $16.81 | 740,535 |
| 2022-09-08 | $16.16 | $16.38 | $16.06 | $16.31 | $16.31 | 1,217,269 |
| 2022-09-07 | $16.63 | $17.09 | $16.61 | $17.05 | $17.05 | 600,558 |
| 2022-09-06 | $16.84 | $17.05 | $16.77 | $16.87 | $16.87 | 589,136 |
| 2022-09-02 | $16.99 | $17.20 | $16.73 | $16.81 | $16.81 | 623,479 |
| 2022-09-01 | $16.74 | $16.89 | $16.57 | $16.89 | $16.89 | 657,433 |
| 2022-08-31 | $17.11 | $17.28 | $17.06 | $17.10 | $17.10 | 661,386 |
| 2022-08-30 | $17.16 | $17.19 | $16.99 | $17.07 | $17.07 | 724,155 |
| 2022-08-29 | $17.04 | $17.13 | $16.98 | $17.08 | $17.08 | 683,587 |
| 2022-08-26 | $17.72 | $17.73 | $17.00 | $17.00 | $17.00 | 708,162 |
| 2022-08-25 | $17.59 | $17.75 | $17.50 | $17.67 | $17.67 | 778,415 |
| 2022-08-24 | $17.26 | $17.82 | $17.01 | $17.71 | $17.71 | 5,070,133 |
| 2022-08-23 | $17.95 | $18.09 | $17.79 | $18.02 | $18.02 | 1,586,274 |
| 2022-08-22 | $18.19 | $18.21 | $17.77 | $17.85 | $17.85 | 1,225,718 |
| 2022-08-19 | $18.17 | $18.25 | $18.06 | $18.12 | $18.12 | 525,724 |
| 2022-08-18 | $18.37 | $18.38 | $18.05 | $18.16 | $18.16 | 736,613 |
| 2022-08-17 | $18.63 | $18.70 | $18.34 | $18.39 | $18.39 | 531,172 |
| 2022-08-16 | $18.95 | $19.06 | $18.85 | $18.97 | $18.97 | 702,820 |
| 2022-08-15 | $18.76 | $18.80 | $18.61 | $18.65 | $18.65 | 632,785 |
| 2022-08-12 | $18.90 | $18.94 | $18.72 | $18.88 | $18.88 | 384,889 |
| 2022-08-11 | $18.96 | $19.17 | $18.84 | $18.85 | $18.85 | 595,687 |
| 2022-08-10 | $19.04 | $19.09 | $18.74 | $18.75 | $18.75 | 546,244 |
| 2022-08-09 | $18.59 | $18.84 | $18.59 | $18.66 | $18.66 | 578,222 |
| 2022-08-08 | $18.59 | $18.78 | $18.53 | $18.66 | $18.66 | 668,594 |
| 2022-08-05 | $18.51 | $18.75 | $18.43 | $18.68 | $18.68 | 621,942 |
| 2022-08-04 | $18.53 | $18.59 | $18.40 | $18.44 | $18.44 | 563,199 |
| 2022-08-03 | $18.41 | $18.57 | $18.16 | $18.51 | $18.51 | 815,743 |
| 2022-08-02 | $18.60 | $18.67 | $18.30 | $18.31 | $18.31 | 1,028,757 |
| 2022-08-01 | $18.19 | $18.44 | $18.16 | $18.35 | $18.35 | 1,305,072 |
| 2022-07-29 | $18.30 | $18.61 | $18.17 | $18.52 | $18.52 | 1,269,499 |
| 2022-07-28 | $19.34 | $19.41 | $18.93 | $19.32 | $19.32 | 1,968,126 |
| 2022-07-27 | $22.24 | $22.51 | $22.06 | $22.49 | $22.49 | 998,394 |
| 2022-07-26 | $22.60 | $22.78 | $22.57 | $22.58 | $22.58 | 470,729 |
| 2022-07-25 | $23.02 | $23.08 | $22.69 | $22.76 | $22.76 | 521,153 |
| 2022-07-22 | $22.68 | $22.95 | $22.65 | $22.78 | $22.78 | 823,693 |
| 2022-07-21 | $22.24 | $22.55 | $22.09 | $22.34 | $22.34 | 1,548,674 |
| 2022-07-20 | $23.41 | $23.41 | $22.72 | $22.82 | $22.82 | 1,825,392 |
| 2022-07-19 | $23.07 | $23.58 | $23.05 | $23.40 | $23.40 | 2,094,743 |
| 2022-07-18 | $23.17 | $23.18 | $22.74 | $22.76 | $22.76 | 1,638,644 |
| 2022-07-15 | $23.37 | $23.63 | $23.19 | $23.46 | $23.46 | 883,723 |
| 2022-07-14 | $22.67 | $22.96 | $22.53 | $22.77 | $22.77 | 797,212 |
| 2022-07-13 | $23.20 | $23.46 | $22.14 | $23.20 | $23.20 | 1,369,147 |
| 2022-07-12 | $23.17 | $23.86 | $23.16 | $23.73 | $23.73 | 745,089 |
| 2022-07-11 | $23.69 | $23.80 | $23.62 | $23.71 | $23.71 | 425,564 |
| 2022-07-08 | $23.86 | $24.30 | $23.83 | $24.07 | $24.07 | 808,926 |
| 2022-07-07 | $24.02 | $24.30 | $24.00 | $24.29 | $24.29 | 721,000 |
| 2022-07-06 | $24.17 | $24.33 | $24.10 | $24.21 | $24.21 | 441,725 |
| 2022-07-05 | $24.41 | $24.60 | $24.20 | $24.59 | $24.59 | 383,852 |
| 2022-07-01 | $24.54 | $25.12 | $24.52 | $25.11 | $25.11 | 383,592 |
| 2022-06-30 | $24.83 | $25.06 | $24.67 | $24.94 | $24.94 | 339,323 |
| 2022-06-29 | $25.25 | $25.28 | $25.04 | $25.11 | $25.11 | 630,784 |
| 2022-06-28 | $25.10 | $25.41 | $24.95 | $24.99 | $24.99 | 745,499 |
| 2022-06-27 | $24.95 | $25.60 | $24.85 | $25.45 | $25.45 | 1,419,485 |
| 2022-06-24 | $24.69 | $25.10 | $24.66 | $24.95 | $24.95 | 573,387 |
| 2022-06-23 | $24.10 | $24.35 | $24.00 | $24.17 | $24.17 | 1,228,907 |
| 2022-06-22 | $23.29 | $24.07 | $23.29 | $23.93 | $23.93 | 1,968,488 |
| 2022-06-21 | $26.18 | $26.20 | $23.35 | $23.57 | $23.57 | 3,802,468 |
| 2022-06-17 | $25.96 | $26.17 | $25.76 | $25.80 | $25.80 | 434,840 |
| 2022-06-16 | $26.06 | $26.38 | $25.92 | $26.19 | $26.19 | 552,370 |
| 2022-06-15 | $26.40 | $26.56 | $25.97 | $26.36 | $26.36 | 428,696 |
| 2022-06-14 | $26.64 | $26.66 | $25.99 | $26.14 | $26.14 | 757,387 |
| 2022-06-13 | $26.59 | $26.95 | $26.53 | $26.58 | $26.58 | 832,837 |
| 2022-06-10 | $26.65 | $26.91 | $26.51 | $26.73 | $26.73 | 522,966 |
| 2022-06-09 | $27.53 | $27.67 | $27.11 | $27.12 | $27.12 | 472,804 |
| 2022-06-08 | $28.61 | $28.73 | $28.29 | $28.29 | $28.29 | 326,426 |
| 2022-06-07 | $28.71 | $29.14 | $28.71 | $29.10 | $29.10 | 899,584 |
| 2022-06-06 | $28.88 | $28.96 | $28.60 | $28.72 | $28.72 | 348,028 |
| 2022-06-03 | $28.65 | $28.79 | $28.58 | $28.69 | $28.69 | 326,315 |
| 2022-06-02 | $28.39 | $28.77 | $27.92 | $28.75 | $28.75 | 596,226 |
| 2022-06-01 | $30.29 | $30.29 | $29.23 | $29.44 | $29.44 | 406,587 |
| 2022-05-31 | $30.62 | $30.63 | $30.33 | $30.51 | $30.51 | 221,912 |
| 2022-05-27 | $30.33 | $30.45 | $30.27 | $30.45 | $30.45 | 180,862 |
| 2022-05-26 | $30.28 | $30.50 | $30.20 | $30.37 | $30.37 | 275,753 |
| 2022-05-25 | $29.89 | $30.37 | $29.87 | $30.20 | $30.20 | 689,667 |
| 2022-05-24 | $30.17 | $30.29 | $29.93 | $30.11 | $30.11 | 1,006,505 |
| 2022-05-23 | $29.77 | $30.05 | $29.70 | $29.87 | $29.87 | 346,851 |
| 2022-05-20 | $29.73 | $29.92 | $29.49 | $29.91 | $29.91 | 361,562 |
| 2022-05-19 | $29.31 | $29.72 | $29.21 | $29.60 | $29.60 | 398,831 |
| 2022-05-18 | $29.97 | $30.01 | $29.29 | $29.33 | $29.33 | 513,270 |
| 2022-05-17 | $30.00 | $30.09 | $29.79 | $30.00 | $30.00 | 335,313 |
| 2022-05-16 | $29.53 | $29.91 | $29.37 | $29.78 | $29.78 | 349,578 |
| 2022-05-13 | $28.91 | $29.45 | $28.91 | $29.21 | $29.21 | 486,000 |
| 2022-05-12 | $29.65 | $29.71 | $29.17 | $29.50 | $28.80 | 673,305 |
| 2022-05-11 | $30.85 | $31.00 | $30.00 | $30.01 | $29.30 | 680,907 |
| 2022-05-10 | $30.87 | $30.89 | $30.43 | $30.57 | $29.85 | 532,443 |
| 2022-05-09 | $30.43 | $30.43 | $30.10 | $30.16 | $29.45 | 347,166 |
| 2022-05-06 | $30.77 | $31.02 | $30.33 | $30.74 | $30.01 | 678,078 |
| 2022-05-05 | $31.36 | $31.54 | $30.74 | $30.90 | $30.17 | 411,280 |
| 2022-05-04 | $30.49 | $30.97 | $30.16 | $30.94 | $30.21 | 656,754 |
| 2022-05-03 | $31.59 | $31.77 | $31.39 | $31.64 | $30.89 | 406,676 |
| 2022-05-02 | $31.02 | $31.19 | $30.56 | $30.86 | $30.13 | 388,300 |
| 2022-04-29 | $31.09 | $31.34 | $30.90 | $30.93 | $30.20 | 352,180 |
| 2022-04-28 | $31.53 | $31.79 | $31.30 | $31.68 | $30.93 | 249,259 |
| 2022-04-27 | $31.59 | $31.69 | $31.22 | $31.40 | $30.66 | 409,747 |
| 2022-04-26 | $32.11 | $32.14 | $31.37 | $31.38 | $30.64 | 484,554 |
| 2022-04-25 | $32.52 | $32.58 | $32.18 | $32.53 | $31.76 | 618,673 |
| 2022-04-22 | $34.05 | $34.05 | $33.18 | $33.29 | $32.50 | 444,250 |
| 2022-04-21 | $34.58 | $34.62 | $34.11 | $34.14 | $33.33 | 193,766 |
| 2022-04-20 | $34.07 | $34.41 | $34.04 | $34.21 | $33.40 | 284,514 |
| 2022-04-19 | $33.55 | $33.83 | $33.51 | $33.66 | $32.86 | 215,896 |
| 2022-04-18 | $33.42 | $33.62 | $33.29 | $33.35 | $32.56 | 156,949 |
| 2022-04-14 | $33.78 | $33.91 | $33.60 | $33.64 | $32.84 | 159,226 |
| 2022-04-13 | $33.60 | $33.86 | $33.56 | $33.83 | $33.03 | 168,472 |
| 2022-04-12 | $33.71 | $33.89 | $33.36 | $33.44 | $32.65 | 861,485 |
| 2022-04-11 | $34.19 | $34.35 | $33.89 | $33.91 | $33.11 | 268,298 |
| 2022-04-08 | $33.96 | $34.65 | $33.95 | $34.41 | $33.59 | 528,701 |
| 2022-04-07 | $33.23 | $33.52 | $33.07 | $33.41 | $32.62 | 294,440 |
| 2022-04-06 | $33.15 | $33.53 | $33.07 | $33.43 | $32.64 | 324,770 |
| 2022-04-05 | $33.13 | $33.40 | $33.10 | $33.28 | $32.49 | 840,608 |
| 2022-04-04 | $33.49 | $33.63 | $33.45 | $33.55 | $32.75 | 266,398 |
| 2022-04-01 | $33.66 | $33.84 | $33.53 | $33.71 | $32.91 | 244,263 |
| 2022-03-31 | $33.75 | $33.97 | $33.64 | $33.68 | $32.88 | 387,239 |
| 2022-03-30 | $33.29 | $33.67 | $33.25 | $33.57 | $32.77 | 1,532,900 |
| 2022-03-29 | $33.85 | $33.86 | $33.30 | $33.54 | $32.74 | 1,229,112 |
| 2022-03-28 | $33.32 | $33.64 | $33.30 | $33.61 | $32.81 | 791,707 |
| 2022-03-25 | $32.60 | $33.24 | $32.60 | $33.20 | $32.41 | 887,494 |
| 2022-03-24 | $32.14 | $32.55 | $32.07 | $32.54 | $31.77 | 1,097,260 |
| 2022-03-23 | $32.83 | $32.92 | $32.44 | $32.52 | $31.75 | 542,875 |
| 2022-03-22 | $32.91 | $33.08 | $32.76 | $32.89 | $32.11 | 340,187 |
| 2022-03-21 | $32.95 | $33.08 | $32.65 | $32.69 | $31.92 | 403,281 |
| 2022-03-18 | $33.18 | $33.59 | $33.12 | $33.51 | $32.72 | 585,217 |
| 2022-03-17 | $33.85 | $34.16 | $33.77 | $34.06 | $33.25 | 493,897 |
| 2022-03-16 | $33.02 | $33.63 | $33.00 | $33.63 | $32.83 | 448,635 |
| 2022-03-15 | $32.27 | $32.44 | $32.03 | $32.35 | $31.58 | 511,469 |
| 2022-03-14 | $32.58 | $32.66 | $32.03 | $32.10 | $31.34 | 470,635 |
| 2022-03-11 | $32.05 | $32.15 | $31.32 | $31.32 | $30.58 | 539,443 |
| 2022-03-10 | $31.09 | $31.55 | $30.99 | $31.29 | $30.55 | 525,769 |
| 2022-03-09 | $31.75 | $31.95 | $31.42 | $31.79 | $31.04 | 711,720 |
| 2022-03-08 | $29.48 | $30.44 | $29.35 | $29.67 | $28.97 | 809,104 |
| 2022-03-07 | $29.05 | $29.32 | $28.75 | $28.95 | $28.26 | 799,885 |
| 2022-03-04 | $29.29 | $29.55 | $29.22 | $29.53 | $28.83 | 1,321,926 |
| 2022-03-03 | $31.19 | $31.27 | $30.62 | $30.76 | $30.03 | 392,888 |
| 2022-03-02 | $30.92 | $31.78 | $30.90 | $31.45 | $30.70 | 498,512 |
| 2022-03-01 | $31.45 | $31.74 | $30.98 | $31.18 | $30.44 | 605,494 |
| 2022-02-28 | $32.16 | $32.33 | $31.91 | $32.31 | $31.54 | 615,398 |
| 2022-02-25 | $31.90 | $32.81 | $31.90 | $32.70 | $31.92 | 440,855 |
| 2022-02-24 | $31.01 | $31.79 | $30.93 | $31.79 | $31.04 | 1,470,404 |
| 2022-02-23 | $32.83 | $32.88 | $32.37 | $32.42 | $31.65 | 556,562 |
| 2022-02-22 | $34.94 | $34.96 | $33.66 | $33.90 | $33.10 | 878,365 |
| 2022-02-18 | $33.61 | $33.77 | $33.30 | $33.39 | $32.60 | 379,468 |
| 2022-02-17 | $33.52 | $33.63 | $33.30 | $33.33 | $32.54 | 312,363 |
| 2022-02-16 | $33.74 | $33.97 | $33.57 | $33.94 | $33.14 | 341,451 |
| 2022-02-15 | $32.83 | $33.21 | $32.83 | $33.07 | $32.29 | 309,826 |
| 2022-02-14 | $32.56 | $32.72 | $32.30 | $32.61 | $31.84 | 290,184 |
| 2022-02-11 | $32.30 | $32.99 | $32.24 | $32.35 | $31.58 | 686,739 |
| 2022-02-10 | $33.88 | $34.12 | $33.58 | $33.63 | $32.83 | 345,543 |
| 2022-02-09 | $34.38 | $34.50 | $34.30 | $34.35 | $33.54 | 269,647 |
| 2022-02-08 | $34.06 | $34.42 | $34.03 | $34.25 | $33.44 | 350,545 |
| 2022-02-07 | $34.80 | $34.99 | $34.69 | $34.80 | $33.98 | 277,909 |
| 2022-02-04 | $34.83 | $34.99 | $34.62 | $34.84 | $34.01 | 404,902 |
| 2022-02-03 | $35.04 | $35.04 | $34.61 | $34.66 | $33.84 | 255,468 |
| 2022-02-02 | $34.48 | $34.70 | $34.27 | $34.57 | $33.75 | 295,857 |
| 2022-02-01 | $34.48 | $34.61 | $34.25 | $34.55 | $33.73 | 390,291 |
| 2022-01-31 | $33.61 | $33.89 | $33.49 | $33.83 | $33.03 | 364,919 |
| 2022-01-28 | $33.53 | $33.87 | $33.37 | $33.87 | $33.07 | 277,768 |
| 2022-01-27 | $33.59 | $33.99 | $33.36 | $33.54 | $32.74 | 414,794 |
| 2022-01-26 | $33.84 | $33.87 | $33.14 | $33.42 | $32.63 | 531,234 |
| 2022-01-25 | $33.91 | $34.04 | $33.53 | $33.82 | $33.02 | 640,066 |
| 2022-01-24 | $31.99 | $32.30 | $31.57 | $32.24 | $31.48 | 462,109 |
| 2022-01-21 | $32.98 | $33.06 | $32.68 | $32.71 | $31.93 | 393,417 |
| 2022-01-20 | $33.74 | $33.94 | $33.40 | $33.44 | $32.65 | 388,409 |
| 2022-01-19 | $33.98 | $34.08 | $33.72 | $33.74 | $32.94 | 469,692 |
| 2022-01-18 | $34.88 | $34.89 | $34.45 | $34.64 | $33.82 | 700,839 |
| 2022-01-14 | $33.79 | $33.98 | $33.62 | $33.80 | $33.00 | 334,850 |
| 2022-01-13 | $33.18 | $33.25 | $32.87 | $33.00 | $32.22 | 295,812 |
| 2022-01-12 | $32.78 | $32.90 | $32.72 | $32.84 | $32.06 | 155,802 |
| 2022-01-11 | $32.70 | $33.01 | $32.70 | $32.93 | $32.15 | 275,977 |
| 2022-01-10 | $32.77 | $33.22 | $32.54 | $33.02 | $32.24 | 676,591 |
| 2022-01-07 | $31.84 | $32.46 | $31.84 | $32.43 | $31.66 | 771,326 |
| 2022-01-06 | $31.90 | $32.20 | $31.67 | $31.89 | $31.13 | 588,056 |
| 2022-01-05 | $31.77 | $32.13 | $31.51 | $31.52 | $30.77 | 764,357 |
| 2022-01-04 | $32.08 | $32.57 | $32.08 | $32.48 | $31.71 | 465,987 |
| 2022-01-03 | $32.26 | $32.63 | $32.18 | $32.62 | $31.85 | 557,655 |
| 2021-12-31 | $32.28 | $32.55 | $32.18 | $32.46 | $31.69 | 262,061 |
| 2021-12-30 | $32.49 | $32.58 | $32.31 | $32.32 | $31.55 | 128,489 |
| 2021-12-29 | $32.53 | $32.59 | $32.40 | $32.52 | $31.75 | 256,165 |
| 2021-12-28 | $32.06 | $32.30 | $32.05 | $32.15 | $31.39 | 259,718 |
| 2021-12-27 | $32.28 | $32.28 | $32.00 | $32.28 | $31.51 | 270,919 |
| 2021-12-23 | $31.97 | $32.10 | $31.83 | $32.07 | $31.31 | 355,197 |
| 2021-12-22 | $31.19 | $31.54 | $31.02 | $31.54 | $30.79 | 339,131 |
| 2021-12-21 | $30.68 | $31.03 | $30.68 | $30.89 | $30.16 | 395,486 |
| 2021-12-20 | $30.32 | $30.32 | $29.98 | $30.26 | $29.54 | 390,094 |
| 2021-12-17 | $30.79 | $30.80 | $30.41 | $30.51 | $29.79 | 502,175 |
| 2021-12-16 | $30.35 | $30.65 | $30.31 | $30.45 | $29.73 | 362,229 |
| 2021-12-15 | $30.22 | $30.23 | $29.79 | $30.06 | $29.35 | 555,586 |
| 2021-12-14 | $30.79 | $30.92 | $30.63 | $30.65 | $29.92 | 421,403 |
| 2021-12-13 | $30.40 | $30.86 | $30.40 | $30.67 | $29.94 | 375,955 |
| 2021-12-10 | $30.56 | $30.72 | $30.33 | $30.49 | $29.77 | 440,500 |
| 2021-12-09 | $31.05 | $31.12 | $30.68 | $30.72 | $29.99 | 712,211 |
| 2021-12-08 | $31.28 | $31.62 | $31.28 | $31.52 | $30.77 | 190,404 |
| 2021-12-07 | $31.39 | $31.65 | $31.31 | $31.45 | $30.70 | 327,490 |
| 2021-12-06 | $31.04 | $31.71 | $30.98 | $31.52 | $30.77 | 489,719 |
| 2021-12-03 | $30.59 | $30.62 | $30.30 | $30.42 | $29.70 | 275,380 |
| 2021-12-02 | $30.43 | $30.54 | $30.28 | $30.38 | $29.66 | 309,318 |
| 2021-12-01 | $30.31 | $30.49 | $30.03 | $30.07 | $29.36 | 764,135 |
| 2021-11-30 | $30.10 | $30.32 | $29.71 | $29.82 | $29.11 | 545,619 |
| 2021-11-29 | $30.21 | $30.26 | $29.93 | $30.22 | $29.50 | 539,293 |
| 2021-11-26 | $30.50 | $30.53 | $30.03 | $30.08 | $29.37 | 331,686 |
| 2021-11-24 | $30.92 | $31.25 | $30.88 | $31.10 | $30.36 | 698,353 |
| 2021-11-23 | $31.16 | $31.53 | $31.16 | $31.41 | $30.67 | 333,832 |
| 2021-11-22 | $30.94 | $31.43 | $30.80 | $31.14 | $30.40 | 293,232 |
| 2021-11-19 | $31.59 | $31.67 | $31.27 | $31.30 | $30.56 | 276,091 |
| 2021-11-18 | $31.96 | $32.12 | $31.90 | $32.06 | $31.30 | 245,012 |
| 2021-11-17 | $32.03 | $32.31 | $32.03 | $32.11 | $31.35 | 214,345 |
| 2021-11-16 | $33.12 | $33.23 | $32.73 | $32.74 | $31.96 | 224,965 |
| 2021-11-15 | $33.05 | $33.21 | $32.93 | $32.96 | $32.18 | 175,418 |
| 2021-11-12 | $33.19 | $33.31 | $32.99 | $33.13 | $32.34 | 273,989 |
| 2021-11-11 | $33.10 | $33.32 | $33.05 | $33.24 | $32.45 | 284,107 |
| 2021-11-10 | $33.91 | $34.06 | $33.77 | $33.78 | $32.98 | 195,730 |
| 2021-11-09 | $33.93 | $33.95 | $33.66 | $33.74 | $32.94 | 648,826 |
| 2021-11-08 | $35.11 | $35.38 | $34.93 | $34.96 | $34.13 | 401,457 |
| 2021-11-05 | $35.25 | $35.71 | $35.18 | $35.49 | $34.65 | 331,679 |
| 2021-11-04 | $34.19 | $34.32 | $34.07 | $34.21 | $33.40 | 265,767 |
| 2021-11-03 | $33.51 | $33.80 | $33.32 | $33.80 | $33.00 | 710,801 |
| 2021-11-02 | $35.23 | $35.28 | $34.03 | $34.10 | $33.29 | 851,926 |
| 2021-11-01 | $33.70 | $34.13 | $33.70 | $34.04 | $33.23 | 400,137 |
| 2021-10-29 | $33.60 | $33.66 | $33.12 | $33.23 | $32.44 | 410,929 |
| 2021-10-28 | $34.80 | $34.88 | $34.55 | $34.72 | $33.90 | 226,283 |
| 2021-10-27 | $34.84 | $34.91 | $34.42 | $34.45 | $33.63 | 476,518 |
| 2021-10-26 | $34.33 | $34.57 | $34.18 | $34.25 | $33.44 | 320,326 |
| 2021-10-25 | $35.74 | $35.95 | $35.59 | $35.83 | $34.98 | 172,187 |
| 2021-10-22 | $35.60 | $35.80 | $35.57 | $35.62 | $34.78 | 235,228 |
| 2021-10-21 | $35.85 | $36.08 | $35.81 | $36.05 | $35.20 | 175,619 |
| 2021-10-20 | $35.57 | $35.83 | $35.53 | $35.66 | $34.81 | 260,275 |
| 2021-10-19 | $35.18 | $35.60 | $35.16 | $35.60 | $34.76 | 278,367 |
| 2021-10-18 | $35.06 | $35.22 | $34.73 | $35.11 | $34.28 | 220,933 |
| 2021-10-15 | $35.28 | $35.51 | $35.16 | $35.46 | $34.62 | 299,030 |
| 2021-10-14 | $35.51 | $35.63 | $35.42 | $35.50 | $34.66 | 155,745 |
| 2021-10-13 | $35.10 | $35.25 | $35.01 | $35.18 | $34.35 | 463,795 |
| 2021-10-12 | $34.87 | $35.00 | $34.77 | $34.81 | $33.98 | 323,256 |
| 2021-10-11 | $35.39 | $35.40 | $35.00 | $35.00 | $34.17 | 480,463 |
| 2021-10-08 | $34.93 | $35.10 | $34.80 | $34.89 | $34.06 | 253,837 |
| 2021-10-07 | $34.65 | $35.00 | $34.65 | $34.81 | $33.98 | 521,565 |
| 2021-10-06 | $34.50 | $34.58 | $34.29 | $34.56 | $33.74 | 489,865 |
| 2021-10-05 | $34.85 | $35.02 | $34.79 | $34.87 | $34.04 | 522,991 |
| 2021-10-04 | $35.33 | $35.63 | $35.13 | $35.26 | $34.42 | 435,919 |
| 2021-10-01 | $35.12 | $35.30 | $34.97 | $35.24 | $34.40 | 826,208 |
| 2021-09-30 | $35.21 | $35.32 | $34.96 | $34.97 | $34.14 | 306,686 |
| 2021-09-29 | $35.33 | $35.40 | $35.13 | $35.23 | $34.39 | 374,050 |
| 2021-09-28 | $35.61 | $35.62 | $35.30 | $35.47 | $34.63 | 172,972 |
| 2021-09-27 | $35.84 | $35.95 | $35.72 | $35.78 | $34.93 | 179,221 |
| 2021-09-24 | $36.00 | $36.04 | $35.74 | $35.92 | $35.07 | 216,790 |
| 2021-09-23 | $36.04 | $36.10 | $35.87 | $35.92 | $35.07 | 232,193 |
| 2021-09-22 | $36.81 | $36.84 | $36.22 | $36.26 | $35.40 | 671,210 |
| 2021-09-21 | $35.91 | $36.32 | $35.74 | $35.78 | $34.93 | 352,728 |
| 2021-09-20 | $35.18 | $35.64 | $35.12 | $35.30 | $34.46 | 307,712 |
| 2021-09-17 | $35.52 | $35.64 | $35.27 | $35.55 | $34.71 | 278,637 |
| 2021-09-16 | $35.29 | $35.41 | $35.12 | $35.35 | $34.51 | 178,717 |
| 2021-09-15 | $35.51 | $35.73 | $35.28 | $35.69 | $34.84 | 441,058 |
| 2021-09-14 | $36.91 | $36.95 | $36.43 | $36.45 | $35.59 | 115,104 |
| 2021-09-13 | $36.57 | $36.68 | $36.47 | $36.57 | $35.70 | 193,662 |
| 2021-09-10 | $36.83 | $36.97 | $36.39 | $36.48 | $35.62 | 582,950 |
| 2021-09-09 | $38.58 | $38.67 | $38.11 | $38.17 | $37.27 | 256,219 |
| 2021-09-08 | $38.41 | $38.74 | $38.40 | $38.56 | $37.65 | 220,187 |
| 2021-09-07 | $38.81 | $39.06 | $38.78 | $38.91 | $37.99 | 233,716 |
| 2021-09-03 | $38.55 | $38.91 | $38.37 | $38.68 | $37.76 | 368,534 |
| 2021-09-02 | $38.62 | $39.12 | $38.53 | $39.04 | $38.11 | 414,424 |
| 2021-09-01 | $38.81 | $39.05 | $38.72 | $38.89 | $37.97 | 186,514 |
| 2021-08-31 | $38.51 | $38.66 | $38.33 | $38.58 | $37.67 | 416,582 |
| 2021-08-30 | $38.55 | $38.84 | $38.52 | $38.77 | $37.85 | 292,722 |
| 2021-08-27 | $39.02 | $39.19 | $38.89 | $38.93 | $38.01 | 245,071 |
| 2021-08-26 | $39.64 | $39.71 | $39.45 | $39.56 | $38.62 | 245,753 |
| 2021-08-25 | $39.80 | $39.82 | $39.33 | $39.48 | $38.54 | 818,767 |
| 2021-08-24 | $40.13 | $40.35 | $40.04 | $40.17 | $39.22 | 237,347 |
| 2021-08-23 | $40.23 | $40.45 | $40.10 | $40.32 | $39.36 | 218,774 |
| 2021-08-20 | $39.72 | $40.06 | $39.70 | $40.00 | $39.05 | 317,233 |
| 2021-08-19 | $40.03 | $40.18 | $39.83 | $40.06 | $39.11 | 695,953 |
| 2021-08-18 | $40.82 | $40.85 | $40.50 | $40.50 | $39.54 | 102,825 |
| 2021-08-17 | $40.56 | $40.80 | $40.48 | $40.80 | $39.83 | 134,412 |
| 2021-08-16 | $40.60 | $40.76 | $40.53 | $40.70 | $39.74 | 206,893 |
| 2021-08-13 | $40.42 | $40.63 | $40.33 | $40.60 | $39.64 | 418,357 |
| 2021-08-12 | $40.04 | $40.09 | $39.95 | $40.04 | $39.09 | 1,258,996 |
| 2021-08-11 | $40.04 | $40.27 | $39.99 | $40.09 | $39.14 | 742,583 |
| 2021-08-10 | $39.95 | $40.13 | $39.74 | $39.88 | $38.93 | 1,121,063 |
| 2021-08-09 | $39.40 | $39.53 | $39.32 | $39.37 | $38.44 | 347,244 |
| 2021-08-06 | $39.43 | $39.55 | $39.33 | $39.43 | $38.50 | 253,620 |
| 2021-08-05 | $40.05 | $40.09 | $39.79 | $39.97 | $39.02 | 371,728 |
| 2021-08-04 | $39.91 | $40.18 | $39.85 | $39.93 | $38.98 | 240,079 |
| 2021-08-03 | $39.60 | $40.09 | $39.51 | $39.98 | $39.03 | 307,383 |
| 2021-08-02 | $38.14 | $38.57 | $38.08 | $38.36 | $37.45 | 592,349 |
| 2021-07-30 | $39.85 | $39.97 | $39.29 | $39.32 | $38.39 | 799,177 |
| 2021-07-29 | $41.30 | $41.38 | $41.11 | $41.27 | $40.29 | 298,525 |
| 2021-07-28 | $40.67 | $40.97 | $40.61 | $40.96 | $39.99 | 197,860 |
| 2021-07-27 | $40.30 | $40.57 | $40.26 | $40.39 | $39.43 | 562,120 |
| 2021-07-26 | $40.64 | $40.73 | $40.45 | $40.48 | $39.52 | 445,358 |
| 2021-07-23 | $40.71 | $40.96 | $40.65 | $40.77 | $39.80 | 293,725 |
| 2021-07-22 | $40.78 | $40.91 | $40.61 | $40.66 | $39.70 | 224,032 |
| 2021-07-21 | $39.98 | $40.40 | $39.93 | $40.29 | $39.33 | 353,996 |
| 2021-07-20 | $39.60 | $40.03 | $39.57 | $39.86 | $38.92 | 191,587 |
| 2021-07-19 | $40.47 | $40.67 | $40.22 | $40.37 | $39.41 | 241,666 |
| 2021-07-16 | $41.10 | $41.18 | $40.94 | $41.05 | $40.08 | 51,054 |
| 2021-07-15 | $41.14 | $41.18 | $40.88 | $41.01 | $40.04 | 98,505 |
| 2021-07-14 | $41.68 | $42.13 | $41.64 | $41.89 | $40.90 | 300,167 |
| 2021-07-13 | $41.47 | $41.61 | $41.30 | $41.31 | $40.33 | 88,031 |
| 2021-07-12 | $41.28 | $41.49 | $41.26 | $41.47 | $40.49 | 148,164 |
| 2021-07-09 | $40.64 | $40.86 | $40.60 | $40.81 | $39.84 | 75,032 |
| 2021-07-08 | $40.48 | $40.64 | $40.42 | $40.52 | $39.56 | 142,914 |
| 2021-07-07 | $40.43 | $40.72 | $40.40 | $40.67 | $39.71 | 126,355 |
| 2021-07-06 | $40.20 | $40.21 | $39.91 | $40.11 | $39.16 | 118,230 |
| 2021-07-02 | $40.97 | $41.07 | $40.83 | $40.92 | $39.95 | 137,624 |
| 2021-07-01 | $41.71 | $41.92 | $41.68 | $41.74 | $40.75 | 150,256 |
| 2021-06-30 | $41.70 | $41.79 | $41.39 | $41.57 | $40.58 | 154,497 |
| 2021-06-29 | $41.51 | $41.60 | $41.30 | $41.33 | $40.35 | 81,966 |
| 2021-06-28 | $41.81 | $41.97 | $41.74 | $41.83 | $40.84 | 247,209 |
| 2021-06-25 | $41.83 | $41.88 | $41.74 | $41.79 | $40.80 | 92,105 |
| 2021-06-24 | $41.54 | $41.74 | $41.35 | $41.49 | $40.51 | 144,771 |
| 2021-06-23 | $41.32 | $41.35 | $40.86 | $40.86 | $39.89 | 563,029 |
| 2021-06-22 | $41.40 | $41.61 | $41.29 | $41.41 | $40.43 | 425,575 |
| 2021-06-21 | $41.30 | $41.51 | $41.24 | $41.48 | $40.50 | 288,373 |
| 2021-06-18 | $41.48 | $41.81 | $41.37 | $41.52 | $40.54 | 467,798 |
| 2021-06-17 | $41.62 | $41.99 | $41.60 | $41.93 | $40.94 | 663,407 |
| 2021-06-16 | $42.41 | $42.45 | $41.79 | $41.97 | $40.98 | 1,074,555 |
| 2021-06-15 | $41.81 | $42.14 | $41.79 | $42.13 | $41.13 | 518,677 |
| 2021-06-14 | $41.86 | $41.99 | $41.70 | $41.92 | $40.93 | 126,380 |
| 2021-06-11 | $41.62 | $41.62 | $41.41 | $41.60 | $40.61 | 89,871 |
| 2021-06-10 | $41.53 | $41.77 | $41.50 | $41.59 | $40.60 | 80,244 |
| 2021-06-09 | $41.51 | $41.67 | $41.41 | $41.59 | $40.60 | 127,617 |
| 2021-06-08 | $41.43 | $41.45 | $41.05 | $41.10 | $40.13 | 167,074 |
| 2021-06-07 | $41.20 | $41.33 | $41.12 | $41.13 | $40.15 | 125,097 |
| 2021-06-04 | $41.01 | $41.14 | $40.93 | $41.05 | $40.08 | 131,356 |
| 2021-06-03 | $40.37 | $40.77 | $40.30 | $40.71 | $39.74 | 146,091 |
| 2021-06-02 | $39.91 | $40.17 | $39.91 | $40.06 | $39.11 | 229,155 |
| 2021-06-01 | $40.28 | $40.30 | $39.91 | $39.91 | $38.96 | 112,458 |
| 2021-05-28 | $40.00 | $40.19 | $39.99 | $40.08 | $39.13 | 148,025 |
| 2021-05-27 | $40.29 | $40.55 | $40.22 | $40.33 | $39.37 | 195,764 |
| 2021-05-26 | $40.73 | $40.73 | $40.37 | $40.52 | $39.56 | 265,200 |
| 2021-05-25 | $40.39 | $40.55 | $40.33 | $40.40 | $39.44 | 93,801 |
| 2021-05-24 | $40.78 | $40.78 | $40.54 | $40.64 | $39.68 | 116,756 |
| 2021-05-21 | $41.33 | $41.52 | $41.15 | $41.19 | $39.41 | 91,222 |
| 2021-05-20 | $41.08 | $41.43 | $41.04 | $41.37 | $39.58 | 167,197 |
| 2021-05-19 | $40.51 | $40.58 | $40.25 | $40.52 | $38.76 | 303,027 |
| 2021-05-18 | $40.78 | $40.88 | $40.40 | $40.46 | $38.71 | 268,031 |
| 2021-05-17 | $40.84 | $40.99 | $40.66 | $40.74 | $38.97 | 123,310 |
| 2021-05-14 | $40.62 | $40.72 | $40.48 | $40.57 | $38.81 | 308,207 |
| 2021-05-13 | $40.19 | $40.41 | $40.11 | $40.36 | $38.61 | 211,234 |
| 2021-05-12 | $39.72 | $39.88 | $39.22 | $39.26 | $37.56 | 357,645 |
| 2021-05-11 | $39.08 | $39.36 | $39.02 | $39.21 | $37.51 | 282,542 |
| 2021-05-10 | $39.24 | $39.62 | $39.17 | $39.40 | $37.69 | 318,629 |
| 2021-05-07 | $39.18 | $39.46 | $39.18 | $39.40 | $37.69 | 162,983 |
| 2021-05-06 | $38.55 | $38.84 | $38.53 | $38.80 | $37.12 | 384,208 |
| 2021-05-05 | $39.90 | $39.91 | $39.53 | $39.61 | $37.89 | 197,700 |
| 2021-05-04 | $39.97 | $40.06 | $39.77 | $40.05 | $38.31 | 178,795 |
| 2021-05-03 | $40.13 | $40.34 | $40.10 | $40.31 | $38.56 | 251,029 |
| 2021-04-30 | $40.12 | $40.16 | $39.71 | $39.89 | $38.16 | 287,425 |
| 2021-04-29 | $39.57 | $39.66 | $39.31 | $39.65 | $37.93 | 154,167 |
| 2021-04-28 | $39.25 | $39.35 | $39.09 | $39.13 | $37.43 | 346,465 |
| 2021-04-27 | $39.44 | $39.51 | $39.28 | $39.37 | $37.66 | 351,710 |
| 2021-04-26 | $39.28 | $39.41 | $39.13 | $39.28 | $37.58 | 142,671 |
| 2021-04-23 | $39.19 | $39.46 | $39.01 | $39.43 | $37.72 | 128,463 |
| 2021-04-22 | $39.43 | $39.58 | $39.25 | $39.35 | $37.64 | 178,714 |
| 2021-04-21 | $38.80 | $39.24 | $38.80 | $39.21 | $37.51 | 151,281 |
| 2021-04-20 | $38.52 | $38.64 | $38.43 | $38.50 | $36.83 | 159,571 |
| 2021-04-19 | $38.71 | $38.71 | $38.45 | $38.60 | $36.93 | 173,162 |
| 2021-04-16 | $37.80 | $38.15 | $37.80 | $38.13 | $36.48 | 195,109 |
| 2021-04-15 | $37.67 | $37.95 | $37.67 | $37.92 | $36.28 | 245,184 |
| 2021-04-14 | $37.90 | $37.93 | $37.64 | $37.68 | $36.05 | 162,093 |
| 2021-04-13 | $37.90 | $38.09 | $37.70 | $37.84 | $36.20 | 218,240 |
| 2021-04-12 | $37.78 | $38.20 | $37.76 | $38.16 | $36.51 | 345,790 |
| 2021-04-09 | $37.51 | $37.67 | $37.40 | $37.60 | $35.97 | 523,957 |
| 2021-04-08 | $37.56 | $37.71 | $37.32 | $37.52 | $35.89 | 182,814 |
| 2021-04-07 | $37.36 | $37.43 | $37.05 | $37.15 | $35.54 | 258,146 |
| 2021-04-06 | $37.49 | $37.52 | $37.04 | $37.05 | $35.44 | 261,551 |
| 2021-04-05 | $36.73 | $37.06 | $36.73 | $36.94 | $35.34 | 181,256 |
| 2021-04-01 | $36.84 | $37.01 | $36.70 | $36.70 | $35.11 | 246,494 |
| 2021-03-31 | $36.82 | $37.06 | $36.76 | $36.88 | $35.28 | 174,562 |
| 2021-03-30 | $37.31 | $37.34 | $36.91 | $36.93 | $35.33 | 147,788 |
| 2021-03-29 | $37.46 | $37.74 | $37.44 | $37.48 | $35.86 | 285,788 |
| 2021-03-26 | $37.47 | $37.58 | $37.19 | $37.58 | $35.95 | 242,704 |
| 2021-03-25 | $36.70 | $36.91 | $36.54 | $36.85 | $35.25 | 308,772 |
| 2021-03-24 | $36.37 | $36.64 | $36.28 | $36.62 | $35.03 | 717,256 |
| 2021-03-23 | $36.77 | $36.87 | $36.60 | $36.72 | $35.13 | 284,406 |
| 2021-03-22 | $36.69 | $36.73 | $36.54 | $36.65 | $35.06 | 214,633 |
| 2021-03-19 | $36.49 | $36.89 | $36.46 | $36.73 | $35.14 | 323,413 |
| 2021-03-18 | $36.63 | $36.87 | $36.45 | $36.48 | $34.90 | 179,220 |
| 2021-03-17 | $36.13 | $36.61 | $35.89 | $36.61 | $35.02 | 589,949 |
| 2021-03-16 | $36.48 | $36.75 | $36.44 | $36.44 | $34.86 | 420,328 |
| 2021-03-15 | $36.23 | $36.41 | $36.12 | $36.32 | $34.75 | 514,545 |
| 2021-03-12 | $36.22 | $36.52 | $36.17 | $36.52 | $34.94 | 553,210 |
| 2021-03-11 | $36.37 | $36.76 | $36.34 | $36.61 | $35.02 | 750,935 |
| 2021-03-10 | $36.37 | $36.42 | $35.96 | $36.19 | $34.62 | 718,188 |
| 2021-03-09 | $35.46 | $35.59 | $35.24 | $35.29 | $33.76 | 174,709 |
| 2021-03-08 | $34.55 | $35.15 | $34.45 | $34.70 | $33.20 | 254,597 |
| 2021-03-05 | $34.21 | $34.63 | $34.05 | $34.59 | $33.09 | 346,996 |
| 2021-03-04 | $34.63 | $34.85 | $34.19 | $34.37 | $32.88 | 313,524 |
| 2021-03-03 | $35.11 | $35.12 | $34.59 | $34.73 | $33.23 | 261,551 |
| 2021-03-02 | $35.32 | $35.46 | $35.09 | $35.34 | $33.81 | 280,803 |
| 2021-03-01 | $35.13 | $35.19 | $34.94 | $35.04 | $33.52 | 194,762 |
| 2021-02-26 | $34.66 | $34.84 | $34.43 | $34.50 | $33.01 | 279,661 |
| 2021-02-25 | $35.10 | $35.45 | $34.86 | $35.03 | $33.51 | 327,183 |
| 2021-02-24 | $34.68 | $35.53 | $34.62 | $35.36 | $33.83 | 828,969 |
| 2021-02-23 | $35.34 | $35.36 | $35.01 | $35.15 | $33.63 | 428,795 |
| 2021-02-22 | $35.37 | $35.68 | $35.27 | $35.60 | $34.06 | 221,089 |
| 2021-02-19 | $36.25 | $36.27 | $35.76 | $35.92 | $34.36 | 362,852 |
| 2021-02-18 | $36.05 | $36.32 | $35.91 | $36.00 | $34.44 | 628,378 |
| 2021-02-17 | $36.96 | $37.18 | $36.55 | $37.13 | $35.52 | 1,388,882 |
| 2021-02-16 | $37.54 | $37.57 | $37.10 | $37.14 | $35.53 | 1,462,540 |
| 2021-02-12 | $36.93 | $37.20 | $36.67 | $37.01 | $35.41 | 1,140,690 |
| 2021-02-11 | $36.17 | $36.73 | $36.08 | $36.72 | $35.13 | 883,340 |
| 2021-02-10 | $35.25 | $35.41 | $34.92 | $35.37 | $33.84 | 443,268 |
| 2021-02-09 | $33.96 | $34.43 | $33.96 | $34.42 | $32.93 | 439,660 |
| 2021-02-08 | $34.12 | $34.19 | $33.99 | $34.10 | $32.62 | 440,400 |
| 2021-02-05 | $34.00 | $34.15 | $33.94 | $34.05 | $32.57 | 333,997 |
| 2021-02-04 | $34.06 | $34.16 | $33.84 | $33.93 | $32.46 | 843,783 |
| 2021-02-03 | $34.18 | $34.67 | $34.16 | $34.64 | $33.14 | 860,831 |
| 2021-02-02 | $34.93 | $35.02 | $34.59 | $34.98 | $33.46 | 2,042,503 |
| 2021-02-01 | $39.25 | $39.26 | $38.96 | $38.96 | $37.27 | 646,134 |
| 2021-01-29 | $40.58 | $40.77 | $40.20 | $40.27 | $38.52 | 678,235 |
| 2021-01-28 | $41.66 | $42.05 | $41.63 | $41.64 | $39.84 | 369,078 |
| 2021-01-27 | $42.00 | $42.04 | $41.57 | $41.70 | $39.89 | 569,721 |
| 2021-01-26 | $42.36 | $42.46 | $42.20 | $42.35 | $40.51 | 411,479 |
| 2021-01-25 | $41.65 | $41.97 | $41.51 | $41.79 | $39.98 | 371,449 |
| 2021-01-22 | $42.07 | $42.33 | $42.03 | $42.25 | $40.42 | 224,585 |
| 2021-01-21 | $41.79 | $41.96 | $41.64 | $41.82 | $40.01 | 282,619 |
| 2021-01-20 | $41.47 | $41.80 | $41.41 | $41.80 | $39.99 | 244,653 |
| 2021-01-19 | $41.62 | $41.65 | $41.34 | $41.42 | $39.63 | 306,831 |
| 2021-01-15 | $41.34 | $41.77 | $41.30 | $41.61 | $39.81 | 557,312 |
| 2021-01-14 | $41.71 | $42.07 | $41.67 | $41.75 | $39.94 | 536,552 |
| 2021-01-13 | $41.97 | $42.20 | $41.92 | $41.99 | $40.17 | 496,302 |
| 2021-01-12 | $41.98 | $42.12 | $41.81 | $42.07 | $40.25 | 758,845 |
| 2021-01-11 | $41.97 | $42.21 | $41.88 | $42.03 | $40.21 | 1,163,288 |
| 2021-01-08 | $42.82 | $43.33 | $42.82 | $43.32 | $41.44 | 371,296 |
| 2021-01-07 | $42.70 | $42.72 | $42.48 | $42.70 | $40.85 | 139,461 |
| 2021-01-06 | $42.70 | $43.30 | $42.69 | $43.15 | $41.28 | 145,611 |
| 2021-01-05 | $43.17 | $43.26 | $42.85 | $43.14 | $41.27 | 141,767 |
| 2021-01-04 | $42.97 | $42.97 | $42.20 | $42.55 | $40.71 | 165,142 |
| 2020-12-31 | $41.49 | $41.61 | $41.23 | $41.56 | $39.76 | 55,284 |
| 2020-12-30 | $41.78 | $41.96 | $41.48 | $41.52 | $39.72 | 62,339 |
| 2020-12-29 | $41.83 | $41.97 | $41.76 | $41.77 | $39.96 | 81,930 |
| 2020-12-28 | $42.08 | $42.14 | $41.41 | $41.61 | $39.81 | 176,967 |
| 2020-12-24 | $41.31 | $41.40 | $41.26 | $41.30 | $39.51 | 31,707 |
| 2020-12-23 | $41.58 | $41.61 | $41.27 | $41.43 | $39.63 | 134,440 |
| 2020-12-22 | $41.38 | $41.41 | $41.16 | $41.22 | $39.43 | 140,820 |
| 2020-12-21 | $41.26 | $41.57 | $40.85 | $41.41 | $39.62 | 119,057 |
| 2020-12-18 | $42.79 | $42.80 | $42.38 | $42.72 | $40.87 | 110,875 |
| 2020-12-17 | $42.42 | $42.58 | $42.31 | $42.48 | $40.64 | 91,785 |
| 2020-12-16 | $41.79 | $42.39 | $41.69 | $42.28 | $40.45 | 367,364 |
| 2020-12-15 | $41.12 | $41.24 | $40.99 | $41.14 | $39.36 | 280,676 |
| 2020-12-14 | $41.16 | $41.26 | $40.86 | $40.89 | $39.12 | 608,699 |
| 2020-12-11 | $41.07 | $41.15 | $40.80 | $40.89 | $39.12 | 91,038 |
| 2020-12-10 | $41.25 | $41.58 | $41.22 | $41.55 | $39.75 | 53,759 |
| 2020-12-09 | $41.63 | $41.63 | $41.12 | $41.34 | $39.55 | 111,577 |
| 2020-12-08 | $41.32 | $41.58 | $41.26 | $41.56 | $39.76 | 90,567 |
| 2020-12-07 | $41.53 | $41.68 | $41.42 | $41.55 | $39.75 | 72,309 |
| 2020-12-04 | $41.60 | $41.73 | $41.50 | $41.71 | $39.90 | 110,002 |
| 2020-12-03 | $41.96 | $41.98 | $41.58 | $41.61 | $39.81 | 95,075 |
| 2020-12-02 | $42.08 | $42.22 | $41.95 | $42.11 | $40.29 | 105,309 |
| 2020-12-01 | $42.53 | $42.84 | $42.51 | $42.71 | $40.86 | 89,364 |
| 2020-11-30 | $42.70 | $42.76 | $42.15 | $42.25 | $40.42 | 124,660 |
| 2020-11-27 | $41.99 | $42.48 | $41.90 | $42.48 | $40.64 | 71,798 |
| 2020-11-25 | $41.64 | $41.91 | $41.59 | $41.87 | $40.06 | 238,806 |
| 2020-11-24 | $41.84 | $41.98 | $41.78 | $41.96 | $40.14 | 142,009 |
| 2020-11-23 | $42.65 | $42.67 | $41.94 | $42.24 | $40.41 | 115,866 |
| 2020-11-20 | $42.40 | $42.51 | $42.19 | $42.47 | $40.63 | 100,794 |
| 2020-11-19 | $42.20 | $42.51 | $42.04 | $42.50 | $40.66 | 88,319 |
| 2020-11-18 | $42.52 | $42.64 | $42.24 | $42.32 | $40.49 | 180,068 |
| 2020-11-17 | $42.72 | $42.84 | $42.48 | $42.69 | $40.84 | 80,468 |
| 2020-11-16 | $43.41 | $43.41 | $42.86 | $43.10 | $41.23 | 100,558 |
| 2020-11-13 | $42.55 | $42.93 | $42.42 | $42.90 | $41.04 | 148,152 |
| 2020-11-12 | $42.37 | $42.72 | $42.25 | $42.36 | $40.52 | 166,229 |
| 2020-11-11 | $43.24 | $43.33 | $43.00 | $43.20 | $41.33 | 117,190 |
| 2020-11-10 | $43.80 | $43.86 | $43.32 | $43.54 | $41.65 | 167,520 |
| 2020-11-09 | $43.89 | $44.13 | $42.97 | $42.98 | $41.12 | 201,113 |
| 2020-11-06 | $41.68 | $41.69 | $41.24 | $41.41 | $39.62 | 126,481 |
| 2020-11-05 | $42.34 | $42.34 | $41.75 | $41.96 | $40.14 | 98,989 |
| 2020-11-04 | $40.72 | $41.71 | $40.72 | $41.26 | $39.47 | 214,561 |
| 2020-11-03 | $38.46 | $39.03 | $38.41 | $38.88 | $37.20 | 292,907 |
| 2020-11-02 | $37.78 | $38.12 | $37.75 | $38.10 | $36.45 | 193,136 |
| 2020-10-30 | $38.57 | $38.72 | $37.99 | $38.23 | $36.57 | 216,102 |
| 2020-10-29 | $39.50 | $39.54 | $38.58 | $39.06 | $37.37 | 350,173 |
| 2020-10-28 | $39.83 | $40.40 | $39.72 | $39.88 | $38.15 | 1,952,661 |
| 2020-10-27 | $40.81 | $41.12 | $40.51 | $41.00 | $39.22 | 579,559 |
| 2020-10-26 | $40.71 | $40.81 | $40.43 | $40.62 | $38.86 | 205,391 |
| 2020-10-23 | $40.88 | $41.01 | $40.53 | $40.86 | $39.09 | 347,872 |
| 2020-10-22 | $39.49 | $40.26 | $39.47 | $40.13 | $38.39 | 187,141 |
| 2020-10-21 | $39.79 | $40.05 | $39.69 | $39.73 | $38.01 | 114,211 |
| 2020-10-20 | $39.82 | $40.03 | $39.71 | $39.76 | $38.04 | 302,870 |
| 2020-10-19 | $41.99 | $42.03 | $41.41 | $41.47 | $39.67 | 81,926 |
| 2020-10-16 | $41.64 | $42.07 | $41.59 | $41.95 | $40.13 | 102,742 |
| 2020-10-15 | $41.22 | $41.45 | $40.97 | $41.33 | $39.54 | 250,840 |
| 2020-10-14 | $42.84 | $43.01 | $42.63 | $42.79 | $40.94 | 159,053 |
| 2020-10-13 | $42.27 | $42.40 | $42.16 | $42.38 | $40.54 | 133,700 |
| 2020-10-12 | $43.09 | $43.19 | $42.83 | $42.92 | $41.06 | 102,762 |
| 2020-10-09 | $43.11 | $43.38 | $43.03 | $43.17 | $41.30 | 78,077 |
| 2020-10-08 | $42.95 | $43.26 | $42.88 | $43.19 | $41.32 | 123,882 |
| 2020-10-07 | $43.10 | $43.25 | $42.89 | $43.19 | $41.32 | 120,227 |
| 2020-10-06 | $43.08 | $43.39 | $42.77 | $42.91 | $41.05 | 132,401 |
| 2020-10-05 | $42.09 | $42.65 | $42.09 | $42.58 | $40.73 | 99,780 |
| 2020-10-02 | $41.22 | $41.64 | $41.14 | $41.40 | $39.61 | 144,722 |
| 2020-10-01 | $42.19 | $42.22 | $41.74 | $41.86 | $40.05 | 268,739 |
| 2020-09-30 | $42.29 | $42.54 | $42.14 | $42.48 | $40.64 | 129,569 |
| 2020-09-29 | $42.23 | $42.54 | $42.23 | $42.43 | $40.59 | 111,756 |
| 2020-09-28 | $42.20 | $42.25 | $42.00 | $42.18 | $40.35 | 125,983 |
| 2020-09-25 | $41.05 | $41.89 | $41.01 | $41.72 | $39.91 | 118,055 |
| 2020-09-24 | $41.47 | $41.83 | $41.10 | $41.57 | $39.77 | 132,328 |
| 2020-09-23 | $42.14 | $42.14 | $41.39 | $41.45 | $39.65 | 123,976 |
| 2020-09-22 | $41.70 | $41.82 | $41.47 | $41.79 | $39.98 | 135,159 |
| 2020-09-21 | $41.44 | $41.47 | $40.79 | $41.37 | $39.58 | 188,318 |
| 2020-09-18 | $42.77 | $43.04 | $42.57 | $42.86 | $41.00 | 195,644 |
| 2020-09-17 | $42.76 | $43.05 | $42.61 | $42.99 | $41.13 | 179,329 |
| 2020-09-16 | $42.78 | $42.93 | $42.35 | $42.40 | $40.56 | 244,405 |
| 2020-09-15 | $43.11 | $43.23 | $42.83 | $42.92 | $41.06 | 107,052 |
| 2020-09-14 | $42.62 | $42.85 | $42.53 | $42.70 | $40.85 | 116,268 |
| 2020-09-11 | $42.83 | $42.85 | $42.37 | $42.63 | $40.78 | 123,855 |
| 2020-09-10 | $43.06 | $43.07 | $42.24 | $42.26 | $40.43 | 162,814 |
| 2020-09-09 | $42.05 | $42.57 | $42.03 | $42.37 | $40.53 | 93,378 |
| 2020-09-08 | $41.44 | $41.84 | $41.29 | $41.46 | $39.66 | 118,918 |
| 2020-09-04 | $42.04 | $42.17 | $41.25 | $42.10 | $40.28 | 192,579 |
| 2020-09-03 | $43.26 | $43.26 | $41.99 | $42.23 | $40.40 | 174,008 |
| 2020-09-02 | $42.87 | $43.12 | $42.73 | $43.07 | $41.20 | 265,458 |
| 2020-09-01 | $42.67 | $42.71 | $41.92 | $42.06 | $40.24 | 89,818 |
| 2020-08-31 | $42.42 | $42.75 | $42.37 | $42.38 | $40.54 | 111,546 |
| 2020-08-28 | $42.21 | $42.29 | $41.99 | $42.25 | $40.42 | 112,747 |
| 2020-08-27 | $43.43 | $43.44 | $42.73 | $42.90 | $40.36 | 80,121 |
| 2020-08-26 | $43.16 | $43.39 | $43.14 | $43.34 | $40.77 | 83,234 |
| 2020-08-25 | $43.63 | $43.65 | $43.18 | $43.47 | $40.89 | 116,741 |
| 2020-08-24 | $43.69 | $43.69 | $42.91 | $43.03 | $40.48 | 91,698 |
| 2020-08-21 | $42.92 | $43.01 | $42.66 | $42.93 | $40.38 | 143,728 |
| 2020-08-20 | $43.25 | $43.50 | $43.24 | $43.35 | $40.78 | 72,003 |
| 2020-08-19 | $43.81 | $43.87 | $43.30 | $43.38 | $40.81 | 126,192 |
| 2020-08-18 | $43.81 | $43.86 | $43.32 | $43.51 | $40.93 | 96,374 |
| 2020-08-17 | $43.26 | $43.56 | $43.24 | $43.41 | $40.84 | 116,163 |
| 2020-08-14 | $42.97 | $43.02 | $42.75 | $42.92 | $40.38 | 101,763 |
| 2020-08-13 | $43.13 | $43.34 | $43.05 | $43.15 | $40.59 | 69,770 |
| 2020-08-12 | $43.11 | $43.52 | $43.09 | $43.40 | $40.83 | 85,963 |
| 2020-08-11 | $43.60 | $43.60 | $42.77 | $42.80 | $40.26 | 115,218 |
| 2020-08-10 | $42.73 | $42.74 | $42.40 | $42.66 | $40.13 | 97,698 |
| 2020-08-07 | $42.58 | $42.94 | $42.55 | $42.93 | $40.38 | 116,892 |
| 2020-08-06 | $43.27 | $43.41 | $42.90 | $43.30 | $40.73 | 141,096 |
| 2020-08-05 | $43.04 | $43.30 | $42.84 | $42.94 | $40.39 | 162,394 |
| 2020-08-04 | $44.27 | $44.40 | $44.10 | $44.26 | $41.64 | 110,288 |
| 2020-08-03 | $44.52 | $44.94 | $44.46 | $44.70 | $42.05 | 139,484 |
| 2020-07-31 | $44.47 | $44.52 | $43.54 | $43.85 | $41.25 | 217,446 |
| 2020-07-30 | $43.36 | $44.15 | $43.12 | $44.09 | $41.48 | 314,359 |
| 2020-07-29 | $45.55 | $46.55 | $45.54 | $46.55 | $43.79 | 167,102 |
| 2020-07-28 | $45.14 | $45.21 | $44.81 | $44.89 | $42.23 | 179,555 |
| 2020-07-27 | $45.12 | $45.55 | $45.04 | $45.42 | $42.73 | 182,504 |
| 2020-07-24 | $44.54 | $44.71 | $44.34 | $44.59 | $41.95 | 194,798 |
| 2020-07-23 | $45.61 | $45.82 | $45.34 | $45.46 | $42.76 | 112,485 |
| 2020-07-22 | $45.39 | $45.58 | $45.27 | $45.58 | $42.88 | 122,952 |
| 2020-07-21 | $45.02 | $45.14 | $44.73 | $44.78 | $42.12 | 149,361 |
| 2020-07-20 | $44.15 | $44.30 | $43.78 | $44.10 | $41.49 | 145,972 |
| 2020-07-17 | $43.51 | $43.83 | $43.42 | $43.77 | $41.17 | 183,918 |
| 2020-07-16 | $42.58 | $42.85 | $42.51 | $42.77 | $40.23 | 148,659 |
| 2020-07-15 | $42.21 | $42.61 | $42.16 | $42.59 | $40.06 | 165,782 |
| 2020-07-14 | $41.49 | $42.22 | $41.46 | $42.16 | $39.66 | 168,768 |
| 2020-07-13 | $41.95 | $42.36 | $41.56 | $41.64 | $39.17 | 260,286 |
| 2020-07-10 | $42.47 | $42.57 | $42.06 | $42.49 | $39.97 | 147,434 |
| 2020-07-09 | $42.58 | $42.90 | $42.06 | $42.36 | $39.85 | 212,750 |
| 2020-07-08 | $42.94 | $43.15 | $42.58 | $43.08 | $40.53 | 225,685 |
| 2020-07-07 | $43.77 | $44.09 | $43.62 | $43.65 | $41.06 | 138,642 |
| 2020-07-06 | $44.20 | $44.30 | $44.03 | $44.16 | $41.54 | 194,217 |
| 2020-07-02 | $44.15 | $44.47 | $44.11 | $44.28 | $41.65 | 182,951 |
| 2020-07-01 | $43.37 | $43.95 | $43.22 | $43.81 | $41.21 | 103,844 |
| 2020-06-30 | $42.73 | $43.36 | $42.66 | $43.28 | $40.71 | 133,135 |
| 2020-06-29 | $42.78 | $42.90 | $42.33 | $42.87 | $40.33 | 110,338 |
| 2020-06-26 | $43.38 | $43.48 | $42.62 | $42.71 | $40.18 | 121,747 |
| 2020-06-25 | $43.00 | $43.87 | $42.71 | $43.64 | $41.05 | 194,821 |
| 2020-06-24 | $43.35 | $43.72 | $42.43 | $42.70 | $40.17 | 134,659 |
| 2020-06-23 | $43.80 | $44.05 | $43.52 | $43.52 | $40.94 | 187,371 |
| 2020-06-22 | $42.80 | $43.03 | $42.53 | $42.90 | $40.36 | 109,184 |
| 2020-06-19 | $42.88 | $43.01 | $42.06 | $42.33 | $39.82 | 260,699 |
| 2020-06-18 | $42.91 | $42.97 | $42.49 | $42.83 | $40.29 | 87,889 |
| 2020-06-17 | $43.21 | $43.33 | $42.99 | $42.99 | $40.44 | 157,109 |
| 2020-06-16 | $42.95 | $43.09 | $42.59 | $42.78 | $40.24 | 187,312 |
| 2020-06-15 | $41.38 | $42.15 | $41.08 | $42.03 | $39.54 | 187,088 |
| 2020-06-12 | $42.53 | $42.62 | $41.33 | $41.94 | $39.45 | 260,025 |
| 2020-06-11 | $43.27 | $43.33 | $41.76 | $41.84 | $39.36 | 222,854 |
| 2020-06-10 | $43.68 | $43.95 | $43.45 | $43.65 | $41.06 | 155,404 |
| 2020-06-09 | $43.19 | $43.69 | $43.19 | $43.45 | $40.87 | 151,244 |
| 2020-06-08 | $43.06 | $43.73 | $43.02 | $43.72 | $41.13 | 171,051 |
| 2020-06-05 | $43.93 | $44.30 | $43.86 | $43.97 | $41.36 | 185,913 |
| 2020-06-04 | $43.00 | $43.47 | $42.98 | $43.27 | $40.70 | 125,377 |
| 2020-06-03 | $43.11 | $43.46 | $43.03 | $43.34 | $40.77 | 135,713 |
| 2020-06-02 | $43.43 | $43.51 | $43.04 | $43.33 | $40.76 | 176,683 |
| 2020-06-01 | $42.20 | $42.63 | $42.20 | $42.60 | $40.07 | 129,322 |
| 2020-05-29 | $41.84 | $42.25 | $41.60 | $42.20 | $39.70 | 238,560 |
| 2020-05-28 | $41.52 | $41.99 | $41.51 | $41.56 | $39.10 | 177,145 |
| 2020-05-27 | $40.02 | $40.52 | $39.79 | $40.52 | $38.12 | 247,835 |
| 2020-05-26 | $41.30 | $41.35 | $40.80 | $40.92 | $38.49 | 160,560 |
| 2020-05-22 | $40.74 | $41.02 | $40.60 | $40.74 | $38.32 | 229,533 |
| 2020-05-21 | $41.31 | $41.31 | $40.46 | $40.55 | $38.15 | 183,977 |
| 2020-05-20 | $41.36 | $41.40 | $40.80 | $40.99 | $38.56 | 288,729 |
| 2020-05-19 | $39.97 | $40.34 | $39.70 | $39.73 | $37.37 | 188,814 |
| 2020-05-18 | $39.67 | $40.25 | $39.61 | $40.09 | $37.71 | 200,997 |
| 2020-05-15 | $38.93 | $39.31 | $38.93 | $39.29 | $36.96 | 153,233 |
| 2020-05-14 | $39.75 | $39.84 | $39.09 | $39.55 | $37.20 | 283,026 |
| 2020-05-13 | $39.65 | $39.77 | $38.91 | $39.13 | $36.81 | 255,144 |
| 2020-05-12 | $39.71 | $39.80 | $39.04 | $39.04 | $36.73 | 185,588 |
| 2020-05-11 | $39.34 | $40.03 | $39.28 | $39.81 | $37.45 | 475,934 |
| 2020-05-08 | $38.80 | $39.14 | $38.60 | $38.99 | $36.68 | 203,824 |
| 2020-05-07 | $38.54 | $38.62 | $38.14 | $38.29 | $36.02 | 147,431 |
| 2020-05-06 | $39.15 | $39.65 | $38.91 | $38.91 | $36.60 | 287,824 |
| 2020-05-05 | $38.58 | $38.83 | $38.51 | $38.70 | $36.41 | 146,765 |
| 2020-05-04 | $38.26 | $38.32 | $37.88 | $38.11 | $35.85 | 201,042 |
| 2020-05-01 | $38.71 | $39.05 | $38.33 | $38.44 | $36.16 | 385,485 |
| 2020-04-30 | $39.35 | $39.44 | $38.91 | $39.06 | $36.74 | 204,072 |
| 2020-04-29 | $38.95 | $39.28 | $38.66 | $39.06 | $36.74 | 258,068 |
| 2020-04-28 | $39.03 | $39.08 | $38.41 | $38.42 | $36.14 | 261,432 |
| 2020-04-27 | $38.62 | $39.21 | $38.62 | $39.07 | $36.75 | 266,207 |
| 2020-04-24 | $37.57 | $38.01 | $37.37 | $37.88 | $35.63 | 286,949 |
| 2020-04-23 | $37.55 | $37.85 | $37.12 | $37.19 | $34.98 | 277,379 |
| 2020-04-22 | $36.58 | $36.84 | $36.40 | $36.74 | $34.56 | 219,604 |
| 2020-04-21 | $36.22 | $36.46 | $36.08 | $36.14 | $34.00 | 356,372 |
| 2020-04-20 | $36.02 | $36.80 | $35.92 | $36.43 | $34.27 | 366,932 |
| 2020-04-17 | $35.69 | $35.69 | $35.12 | $35.50 | $33.40 | 256,378 |
| 2020-04-16 | $35.33 | $35.41 | $34.75 | $35.06 | $32.98 | 216,879 |
| 2020-04-15 | $34.13 | $34.32 | $33.98 | $34.15 | $32.13 | 234,724 |
| 2020-04-14 | $35.00 | $35.40 | $34.85 | $35.32 | $33.23 | 207,282 |
| 2020-04-13 | $35.01 | $35.01 | $34.31 | $34.75 | $32.69 | 190,206 |
| 2020-04-09 | $34.38 | $34.94 | $34.06 | $34.72 | $32.66 | 297,885 |
| 2020-04-08 | $33.80 | $34.40 | $33.32 | $34.26 | $32.23 | 497,582 |
| 2020-04-07 | $34.26 | $34.44 | $33.79 | $33.82 | $31.81 | 396,290 |
| 2020-04-06 | $33.28 | $33.79 | $33.05 | $33.58 | $31.59 | 369,302 |
| 2020-04-03 | $32.48 | $32.67 | $32.08 | $32.27 | $30.36 | 372,710 |
| 2020-04-02 | $31.48 | $32.43 | $31.28 | $32.33 | $30.41 | 455,715 |
| 2020-04-01 | $32.04 | $33.27 | $32.03 | $32.47 | $30.54 | 599,620 |
| 2020-03-31 | $32.58 | $33.13 | $32.44 | $32.80 | $30.86 | 245,137 |
| 2020-03-30 | $32.27 | $32.72 | $31.83 | $32.65 | $30.71 | 326,938 |
| 2020-03-27 | $31.29 | $32.59 | $31.25 | $32.16 | $30.25 | 478,008 |
| 2020-03-26 | $31.26 | $32.10 | $31.26 | $32.06 | $30.16 | 657,717 |
| 2020-03-25 | $30.20 | $30.68 | $29.43 | $30.62 | $28.80 | 3,024,913 |
| 2020-03-24 | $30.76 | $30.85 | $29.71 | $30.21 | $28.42 | 899,640 |
| 2020-03-23 | $29.85 | $30.65 | $29.54 | $30.07 | $28.29 | 648,946 |
| 2020-03-20 | $30.34 | $30.50 | $29.17 | $29.21 | $27.48 | 470,806 |
| 2020-03-19 | $31.47 | $31.81 | $31.10 | $31.23 | $29.38 | 517,517 |
| 2020-03-18 | $31.70 | $32.71 | $31.30 | $32.71 | $30.77 | 515,139 |
| 2020-03-17 | $32.53 | $34.17 | $31.88 | $33.90 | $31.89 | 442,317 |
| 2020-03-16 | $30.44 | $32.65 | $30.44 | $31.41 | $29.55 | 437,867 |
| 2020-03-13 | $34.27 | $34.33 | $31.78 | $34.18 | $32.15 | 447,958 |
| 2020-03-12 | $33.38 | $33.78 | $32.17 | $32.61 | $30.68 | 465,382 |
| 2020-03-11 | $36.56 | $36.66 | $35.08 | $35.43 | $33.33 | 321,365 |
| 2020-03-10 | $37.90 | $37.93 | $36.75 | $37.88 | $35.63 | 321,699 |
| 2020-03-09 | $37.09 | $37.96 | $36.98 | $37.16 | $34.96 | 364,337 |
| 2020-03-06 | $38.57 | $39.22 | $38.49 | $39.17 | $36.85 | 379,666 |
| 2020-03-05 | $38.94 | $39.34 | $38.70 | $38.98 | $36.67 | 429,785 |
| 2020-03-04 | $39.62 | $39.75 | $39.06 | $39.75 | $37.39 | 655,643 |
| 2020-03-03 | $39.70 | $40.27 | $38.65 | $38.81 | $36.51 | 493,965 |
| 2020-03-02 | $39.52 | $40.11 | $38.99 | $40.10 | $37.72 | 502,477 |
| 2020-02-28 | $37.72 | $38.34 | $37.43 | $38.34 | $36.07 | 466,021 |
| 2020-02-27 | $38.24 | $39.24 | $38.24 | $38.46 | $36.18 | 1,022,107 |
| 2020-02-26 | $39.15 | $39.53 | $38.58 | $38.84 | $36.54 | 2,172,442 |
| 2020-02-25 | $39.38 | $39.57 | $38.99 | $39.17 | $36.85 | 795,157 |
| 2020-02-24 | $39.22 | $39.97 | $39.22 | $39.72 | $37.36 | 191,939 |
| 2020-02-21 | $41.26 | $41.35 | $40.85 | $41.01 | $38.58 | 205,590 |
| 2020-02-20 | $41.54 | $42.08 | $41.49 | $42.02 | $39.53 | 444,736 |
| 2020-02-19 | $40.31 | $41.12 | $40.12 | $40.90 | $38.47 | 409,030 |
| 2020-02-18 | $39.99 | $40.10 | $39.86 | $39.89 | $37.52 | 108,920 |
| 2020-02-14 | $40.30 | $40.39 | $40.11 | $40.36 | $37.97 | 186,039 |
| 2020-02-13 | $39.92 | $40.06 | $39.76 | $39.95 | $37.58 | 166,230 |
| 2020-02-12 | $40.19 | $40.29 | $40.00 | $40.19 | $37.81 | 225,867 |
| 2020-02-11 | $40.21 | $40.41 | $40.18 | $40.39 | $38.00 | 236,249 |
| 2020-02-10 | $39.68 | $39.73 | $39.55 | $39.73 | $37.37 | 170,136 |
| 2020-02-07 | $39.73 | $39.81 | $39.41 | $39.46 | $37.12 | 172,802 |
| 2020-02-06 | $40.18 | $40.22 | $39.99 | $40.17 | $37.79 | 179,286 |
| 2020-02-05 | $39.80 | $40.09 | $39.80 | $39.95 | $37.58 | 234,916 |
| 2020-02-04 | $39.16 | $39.33 | $39.13 | $39.20 | $36.88 | 253,459 |
| 2020-02-03 | $38.48 | $38.74 | $38.44 | $38.44 | $36.16 | 514,176 |
| 2020-01-31 | $38.70 | $38.76 | $38.30 | $38.37 | $36.09 | 329,451 |
| 2020-01-30 | $39.11 | $39.26 | $38.79 | $39.23 | $36.90 | 425,943 |
| 2020-01-29 | $39.58 | $39.73 | $39.51 | $39.73 | $37.37 | 2,478,708 |
| 2020-01-28 | $39.43 | $39.80 | $39.29 | $39.37 | $37.04 | 1,211,696 |
| 2020-01-27 | $38.68 | $39.05 | $38.64 | $38.64 | $36.35 | 1,119,004 |
| 2020-01-24 | $39.73 | $40.09 | $39.33 | $39.47 | $37.13 | 935,618 |
| 2020-01-23 | $38.73 | $39.19 | $38.49 | $39.11 | $36.79 | 1,021,661 |
| 2020-01-22 | $39.04 | $39.08 | $38.70 | $38.81 | $36.51 | 221,203 |
| 2020-01-21 | $38.73 | $38.79 | $38.53 | $38.65 | $36.36 | 225,011 |
| 2020-01-17 | $37.80 | $37.81 | $37.55 | $37.60 | $35.37 | 151,998 |
| 2020-01-16 | $37.71 | $37.76 | $37.42 | $37.57 | $35.34 | 256,773 |
| 2020-01-15 | $37.55 | $37.62 | $37.39 | $37.55 | $35.32 | 239,582 |
| 2020-01-14 | $37.00 | $37.65 | $37.00 | $37.45 | $35.23 | 233,596 |
| 2020-01-13 | $36.91 | $37.12 | $36.81 | $37.07 | $34.87 | 173,964 |
| 2020-01-10 | $36.82 | $37.01 | $36.72 | $36.78 | $34.60 | 126,645 |
| 2020-01-09 | $36.93 | $37.04 | $36.85 | $36.87 | $34.68 | 229,504 |
| 2020-01-08 | $36.14 | $36.54 | $36.10 | $36.46 | $34.30 | 207,851 |
| 2020-01-07 | $36.36 | $36.47 | $36.22 | $36.23 | $34.08 | 471,194 |
| 2020-01-06 | $36.26 | $36.60 | $36.26 | $36.57 | $34.40 | 178,742 |
| 2020-01-03 | $36.12 | $36.64 | $36.12 | $36.52 | $34.35 | 194,683 |
| 2020-01-02 | $36.81 | $37.03 | $36.75 | $37.02 | $34.82 | 211,733 |
| 2019-12-31 | $36.57 | $36.85 | $36.50 | $36.83 | $34.65 | 201,873 |
| 2019-12-30 | $36.97 | $37.06 | $36.60 | $36.70 | $34.52 | 403,498 |
| 2019-12-27 | $37.50 | $37.59 | $37.26 | $37.43 | $35.21 | 940,828 |
| 2019-12-26 | $37.70 | $38.06 | $37.59 | $37.78 | $35.54 | 2,344,690 |
| 2019-12-24 | $36.35 | $38.00 | $36.34 | $37.79 | $35.55 | 675,446 |
| 2019-12-23 | $36.36 | $36.36 | $36.16 | $36.30 | $34.15 | 151,401 |
| 2019-12-20 | $36.04 | $36.12 | $35.96 | $35.96 | $33.83 | 206,492 |
| 2019-12-19 | $35.92 | $36.18 | $35.88 | $36.14 | $34.00 | 188,981 |
| 2019-12-18 | $35.62 | $35.85 | $35.62 | $35.73 | $33.61 | 251,970 |
| 2019-12-17 | $35.96 | $36.16 | $35.88 | $36.10 | $33.96 | 224,293 |
| 2019-12-16 | $36.76 | $36.92 | $36.73 | $36.74 | $34.56 | 99,831 |
| 2019-12-13 | $36.89 | $37.15 | $36.60 | $36.72 | $34.54 | 147,882 |
| 2019-12-12 | $36.34 | $36.58 | $36.15 | $36.40 | $34.24 | 209,889 |
| 2019-12-11 | $35.98 | $36.27 | $35.98 | $36.14 | $34.00 | 82,167 |
| 2019-12-10 | $36.57 | $36.62 | $36.21 | $36.50 | $34.34 | 212,917 |
| 2019-12-09 | $35.83 | $36.15 | $35.80 | $35.90 | $33.77 | 114,311 |
| 2019-12-06 | $35.87 | $35.89 | $35.64 | $35.67 | $33.55 | 359,040 |
| 2019-12-05 | $36.60 | $36.62 | $36.42 | $36.58 | $34.41 | 277,400 |
| 2019-12-04 | $36.66 | $36.80 | $36.57 | $36.66 | $34.49 | 106,371 |
| 2019-12-03 | $36.07 | $36.34 | $35.98 | $36.32 | $34.17 | 280,063 |
| 2019-12-02 | $36.58 | $36.58 | $36.23 | $36.39 | $34.23 | 197,808 |
| 2019-11-29 | $36.69 | $36.76 | $36.55 | $36.63 | $34.46 | 200,282 |
| 2019-11-27 | $36.55 | $36.71 | $36.33 | $36.70 | $34.52 | 179,132 |
| 2019-11-26 | $36.85 | $36.96 | $36.79 | $36.81 | $34.63 | 198,413 |
| 2019-11-25 | $36.94 | $37.09 | $36.90 | $36.99 | $34.80 | 124,012 |
| 2019-11-22 | $36.90 | $36.92 | $36.69 | $36.76 | $34.58 | 95,438 |
| 2019-11-21 | $36.62 | $36.70 | $36.48 | $36.60 | $34.43 | 125,054 |
| 2019-11-20 | $36.93 | $36.95 | $36.48 | $36.54 | $34.37 | 164,972 |
| 2019-11-19 | $37.36 | $37.48 | $37.08 | $37.13 | $34.93 | 132,723 |
| 2019-11-18 | $36.80 | $37.06 | $36.79 | $36.85 | $34.66 | 187,113 |
| 2019-11-15 | $36.23 | $36.60 | $36.20 | $36.51 | $34.35 | 135,812 |
| 2019-11-14 | $36.28 | $36.34 | $35.89 | $36.05 | $33.91 | 122,623 |
| 2019-11-13 | $36.09 | $36.29 | $36.05 | $36.14 | $34.00 | 260,926 |
| 2019-11-12 | $36.66 | $36.77 | $36.50 | $36.55 | $34.38 | 121,895 |
| 2019-11-11 | $36.95 | $37.13 | $36.93 | $37.00 | $34.81 | 126,031 |
| 2019-11-08 | $37.90 | $37.96 | $37.44 | $37.61 | $35.38 | 173,392 |
| 2019-11-07 | $37.88 | $38.07 | $37.80 | $37.90 | $35.65 | 212,593 |
| 2019-11-06 | $37.43 | $37.55 | $37.35 | $37.46 | $35.24 | 267,126 |
| 2019-11-05 | $37.61 | $37.64 | $37.36 | $37.44 | $35.22 | 571,883 |
| 2019-11-04 | $37.25 | $37.33 | $36.98 | $37.03 | $34.83 | 288,003 |
| 2019-11-01 | $36.70 | $36.93 | $36.58 | $36.61 | $34.44 | 362,823 |
| 2019-10-31 | $36.01 | $36.15 | $35.94 | $36.07 | $33.93 | 267,239 |
| 2019-10-30 | $35.87 | $36.04 | $35.71 | $36.03 | $33.89 | 275,140 |
| 2019-10-29 | $34.54 | $35.15 | $34.48 | $34.69 | $32.63 | 421,599 |
| 2019-10-28 | $33.23 | $33.37 | $33.13 | $33.13 | $31.17 | 242,745 |
| 2019-10-25 | $32.77 | $32.95 | $32.66 | $32.78 | $30.84 | 247,970 |
| 2019-10-24 | $32.97 | $33.01 | $32.63 | $32.77 | $30.83 | 206,659 |
| 2019-10-23 | $32.64 | $32.78 | $32.49 | $32.73 | $30.79 | 146,030 |
| 2019-10-22 | $31.94 | $32.48 | $31.86 | $32.21 | $30.30 | 450,030 |
| 2019-10-21 | $34.44 | $34.51 | $34.23 | $34.24 | $32.21 | 127,383 |
| 2019-10-18 | $34.19 | $34.21 | $33.94 | $34.17 | $32.14 | 102,551 |
| 2019-10-17 | $34.38 | $34.38 | $34.00 | $34.13 | $32.11 | 124,068 |
| 2019-10-16 | $34.27 | $34.27 | $33.83 | $33.87 | $31.86 | 183,530 |
| 2019-10-15 | $33.42 | $33.84 | $33.26 | $33.68 | $31.68 | 108,954 |
| 2019-10-14 | $32.59 | $33.09 | $32.59 | $32.92 | $30.97 | 116,669 |
| 2019-10-11 | $33.12 | $33.33 | $33.08 | $33.17 | $31.20 | 245,920 |
| 2019-10-10 | $32.81 | $32.92 | $32.49 | $32.59 | $30.66 | 194,897 |
| 2019-10-09 | $32.82 | $32.90 | $32.59 | $32.67 | $30.73 | 238,521 |
| 2019-10-08 | $32.25 | $32.35 | $32.05 | $32.10 | $30.20 | 174,363 |
| 2019-10-07 | $32.18 | $32.46 | $32.18 | $32.28 | $30.37 | 163,882 |
| 2019-10-04 | $32.29 | $32.54 | $32.23 | $32.44 | $30.52 | 166,311 |
| 2019-10-03 | $31.75 | $32.08 | $31.66 | $32.05 | $30.15 | 130,163 |
| 2019-10-02 | $31.72 | $31.95 | $31.63 | $31.80 | $29.91 | 203,113 |
| 2019-10-01 | $32.94 | $32.97 | $32.47 | $32.60 | $30.67 | 143,324 |
| 2019-09-30 | $33.66 | $33.84 | $33.53 | $33.59 | $31.60 | 95,818 |
| 2019-09-27 | $33.96 | $33.99 | $33.54 | $33.69 | $31.69 | 87,782 |
| 2019-09-26 | $33.82 | $33.93 | $33.57 | $33.69 | $31.69 | 118,051 |
| 2019-09-25 | $33.73 | $33.90 | $33.65 | $33.81 | $31.81 | 159,156 |
| 2019-09-24 | $35.05 | $35.05 | $34.42 | $34.42 | $32.38 | 176,425 |
| 2019-09-23 | $34.49 | $34.56 | $34.39 | $34.46 | $32.42 | 94,962 |
| 2019-09-20 | $34.33 | $34.62 | $34.33 | $34.54 | $32.49 | 140,018 |
| 2019-09-19 | $34.98 | $35.16 | $34.94 | $35.02 | $32.94 | 111,233 |
| 2019-09-18 | $34.90 | $34.99 | $34.66 | $34.85 | $32.78 | 107,437 |
| 2019-09-17 | $34.93 | $35.03 | $34.86 | $34.93 | $32.86 | 146,873 |
| 2019-09-16 | $34.66 | $34.80 | $34.66 | $34.75 | $32.69 | 85,396 |
| 2019-09-13 | $34.99 | $35.07 | $34.74 | $34.76 | $32.70 | 110,870 |
| 2019-09-12 | $34.31 | $34.68 | $34.29 | $34.62 | $32.57 | 143,380 |
| 2019-09-11 | $34.70 | $34.77 | $34.54 | $34.75 | $32.69 | 119,011 |
| 2019-09-10 | $34.14 | $34.83 | $33.97 | $34.80 | $32.74 | 127,184 |
| 2019-09-09 | $34.38 | $34.63 | $34.25 | $34.63 | $32.58 | 122,453 |
| 2019-09-06 | $34.11 | $34.39 | $34.05 | $34.26 | $32.23 | 119,279 |
| 2019-09-05 | $34.16 | $34.18 | $33.78 | $33.90 | $31.89 | 132,281 |
| 2019-09-04 | $33.95 | $34.03 | $33.72 | $33.80 | $31.80 | 131,171 |
| 2019-09-03 | $33.28 | $33.59 | $33.23 | $33.58 | $31.59 | 124,363 |
| 2019-08-30 | $33.76 | $33.77 | $33.39 | $33.60 | $31.61 | 109,829 |
| 2019-08-29 | $33.67 | $33.75 | $33.54 | $33.70 | $31.70 | 123,565 |
| 2019-08-28 | $33.32 | $33.57 | $33.18 | $33.28 | $31.31 | 248,163 |
| 2019-08-27 | $33.56 | $33.65 | $33.16 | $33.18 | $31.21 | 297,204 |
| 2019-08-26 | $33.65 | $33.72 | $33.53 | $33.64 | $31.65 | 195,915 |
| 2019-08-23 | $33.79 | $34.00 | $33.36 | $33.41 | $31.43 | 282,950 |
| 2019-08-22 | $33.73 | $33.75 | $33.31 | $33.33 | $31.35 | 100,436 |
| 2019-08-21 | $33.30 | $33.41 | $33.12 | $33.41 | $31.43 | 414,867 |
| 2019-08-20 | $33.75 | $33.83 | $33.39 | $33.41 | $31.43 | 147,207 |
| 2019-08-19 | $33.59 | $33.85 | $33.52 | $33.54 | $31.55 | 205,302 |
| 2019-08-16 | $32.40 | $33.34 | $32.40 | $33.13 | $31.17 | 529,845 |
| 2019-08-15 | $32.49 | $32.70 | $32.32 | $32.52 | $30.59 | 158,100 |
| 2019-08-14 | $32.81 | $32.95 | $32.71 | $32.72 | $30.78 | 143,145 |
| 2019-08-13 | $33.09 | $33.79 | $33.05 | $33.50 | $31.51 | 213,827 |
| 2019-08-12 | $33.33 | $33.48 | $33.13 | $33.15 | $31.18 | 278,566 |
| 2019-08-09 | $33.56 | $33.80 | $33.41 | $33.66 | $31.66 | 153,167 |
| 2019-08-08 | $33.70 | $33.78 | $33.55 | $33.59 | $31.60 | 131,231 |
| 2019-08-07 | $33.17 | $33.59 | $33.05 | $33.45 | $31.47 | 204,927 |
| 2019-08-06 | $33.68 | $33.69 | $33.31 | $33.51 | $31.52 | 248,753 |
| 2019-08-05 | $33.70 | $33.72 | $33.29 | $33.37 | $31.39 | 192,412 |
| 2019-08-02 | $34.29 | $34.34 | $34.07 | $34.24 | $32.21 | 151,149 |
| 2019-08-01 | $34.73 | $34.89 | $34.33 | $34.42 | $32.38 | 460,122 |
| 2019-07-31 | $35.68 | $35.69 | $34.46 | $34.77 | $32.71 | 277,751 |
| 2019-07-30 | $35.30 | $35.96 | $35.05 | $35.61 | $33.50 | 647,553 |
| 2019-07-29 | $37.72 | $38.19 | $37.56 | $38.09 | $35.83 | 310,145 |
| 2019-07-26 | $37.28 | $37.65 | $37.26 | $37.59 | $35.36 | 106,294 |
| 2019-07-25 | $38.36 | $38.36 | $37.56 | $37.57 | $35.34 | 139,110 |
| 2019-07-24 | $38.37 | $38.52 | $38.04 | $38.47 | $36.19 | 138,143 |
| 2019-07-23 | $38.23 | $38.48 | $38.14 | $38.37 | $36.09 | 86,950 |
| 2019-07-22 | $37.98 | $38.15 | $37.91 | $38.04 | $35.78 | 446,215 |
| 2019-07-19 | $37.62 | $37.84 | $37.52 | $37.63 | $35.40 | 271,020 |
| 2019-07-18 | $38.04 | $38.40 | $37.90 | $38.38 | $36.10 | 235,859 |
| 2019-07-17 | $38.03 | $38.50 | $38.00 | $38.09 | $35.83 | 483,492 |
| 2019-07-16 | $39.84 | $39.84 | $39.46 | $39.50 | $37.16 | 92,817 |
| 2019-07-15 | $39.73 | $39.80 | $39.54 | $39.75 | $37.39 | 112,890 |
| 2019-07-12 | $39.37 | $39.38 | $39.06 | $39.32 | $36.99 | 196,703 |
| 2019-07-11 | $39.64 | $39.88 | $39.52 | $39.60 | $37.25 | 194,597 |
| 2019-07-10 | $37.71 | $38.51 | $37.67 | $38.41 | $36.13 | 388,879 |
| 2019-07-09 | $37.80 | $38.08 | $36.88 | $37.48 | $35.26 | 532,339 |
| 2019-07-08 | $39.59 | $39.60 | $39.37 | $39.44 | $37.10 | 261,863 |
| 2019-07-05 | $39.64 | $39.97 | $39.59 | $39.94 | $37.57 | 73,571 |
| 2019-07-03 | $39.98 | $39.99 | $39.77 | $39.85 | $37.49 | 57,321 |
| 2019-07-02 | $39.79 | $39.82 | $39.56 | $39.64 | $37.29 | 83,409 |
| 2019-07-01 | $40.04 | $40.17 | $39.76 | $39.78 | $37.42 | 242,418 |
| 2019-06-28 | $39.14 | $39.35 | $39.00 | $39.28 | $36.95 | 86,739 |
| 2019-06-27 | $39.00 | $39.14 | $38.98 | $39.05 | $36.73 | 91,257 |
| 2019-06-26 | $39.02 | $39.03 | $38.66 | $38.76 | $36.46 | 181,782 |
| 2019-06-25 | $38.76 | $38.92 | $38.49 | $38.52 | $36.24 | 251,348 |
| 2019-06-24 | $39.24 | $39.31 | $38.81 | $38.90 | $36.59 | 699,641 |
| 2019-06-21 | $40.03 | $40.12 | $39.78 | $39.90 | $37.53 | 267,220 |
| 2019-06-20 | $40.25 | $40.38 | $40.03 | $40.04 | $37.67 | 193,437 |
| 2019-06-19 | $39.30 | $39.56 | $39.21 | $39.48 | $37.14 | 336,554 |
| 2019-06-18 | $38.04 | $38.51 | $37.97 | $38.31 | $36.04 | 139,840 |
| 2019-06-17 | $37.65 | $37.92 | $37.61 | $37.77 | $35.53 | 260,801 |
| 2019-06-14 | $37.54 | $37.54 | $37.36 | $37.41 | $35.19 | 215,508 |
| 2019-06-13 | $37.22 | $37.48 | $37.16 | $37.43 | $35.21 | 127,292 |
| 2019-06-12 | $37.29 | $37.34 | $37.11 | $37.27 | $35.06 | 203,018 |
| 2019-06-11 | $38.76 | $38.76 | $38.19 | $38.35 | $36.08 | 259,975 |
| 2019-06-10 | $37.71 | $38.01 | $37.61 | $37.87 | $35.62 | 132,342 |
| 2019-06-07 | $37.68 | $37.87 | $37.55 | $37.63 | $35.40 | 306,241 |
| 2019-06-06 | $37.48 | $37.65 | $37.31 | $37.51 | $35.29 | 140,259 |
| 2019-06-05 | $37.59 | $37.61 | $37.28 | $37.45 | $35.23 | 155,027 |
| 2019-06-04 | $37.40 | $37.69 | $37.18 | $37.69 | $35.46 | 207,331 |
| 2019-06-03 | $36.56 | $36.96 | $36.48 | $36.86 | $34.67 | 221,508 |
| 2019-05-31 | $36.49 | $36.53 | $36.32 | $36.41 | $34.25 | 206,278 |
| 2019-05-30 | $36.79 | $36.98 | $36.71 | $36.91 | $34.72 | 148,347 |
| 2019-05-29 | $37.11 | $37.12 | $36.82 | $36.94 | $34.75 | 605,402 |
| 2019-05-28 | $37.65 | $37.88 | $37.40 | $37.41 | $35.19 | 200,914 |
| 2019-05-24 | $37.94 | $38.18 | $37.89 | $38.08 | $35.82 | 177,814 |
| 2019-05-23 | $37.98 | $38.11 | $37.64 | $37.72 | $35.48 | 154,107 |
| 2019-05-22 | $38.56 | $38.80 | $38.51 | $38.72 | $36.42 | 216,279 |
| 2019-05-21 | $38.38 | $38.74 | $38.35 | $38.66 | $36.37 | 401,449 |
| 2019-05-20 | $37.78 | $38.36 | $37.59 | $38.29 | $36.02 | 229,739 |
| 2019-05-17 | $38.49 | $38.79 | $38.44 | $38.54 | $36.25 | 179,024 |
| 2019-05-16 | $39.45 | $40.06 | $39.45 | $39.69 | $36.71 | 163,576 |
| 2019-05-15 | $39.38 | $39.97 | $39.36 | $39.81 | $36.82 | 151,185 |
| 2019-05-14 | $39.85 | $40.19 | $39.83 | $40.00 | $37.00 | 154,519 |
| 2019-05-13 | $40.28 | $40.41 | $40.10 | $40.18 | $37.17 | 121,856 |
| 2019-05-10 | $40.87 | $41.27 | $40.54 | $41.22 | $38.13 | 281,325 |
| 2019-05-09 | $40.84 | $41.20 | $40.71 | $41.17 | $38.08 | 606,914 |
| 2019-05-08 | $41.45 | $41.58 | $41.20 | $41.31 | $38.21 | 106,875 |
| 2019-05-07 | $41.26 | $41.32 | $40.69 | $40.92 | $37.85 | 200,968 |
| 2019-05-06 | $41.40 | $42.09 | $41.38 | $42.03 | $38.88 | 149,311 |
| 2019-05-03 | $42.60 | $42.75 | $42.33 | $42.75 | $39.54 | 415,964 |
| 2019-05-02 | $42.08 | $42.22 | $41.85 | $42.20 | $39.03 | 185,270 |
| 2019-05-01 | $42.20 | $42.20 | $41.50 | $41.68 | $38.55 | 193,784 |
| 2019-04-30 | $41.80 | $42.18 | $41.64 | $42.18 | $39.02 | 385,890 |
| 2019-04-29 | $41.34 | $41.73 | $41.15 | $41.71 | $38.58 | 221,223 |
| 2019-04-26 | $40.71 | $40.88 | $40.54 | $40.82 | $37.76 | 346,043 |
| 2019-04-25 | $39.85 | $40.13 | $39.76 | $40.08 | $37.07 | 126,961 |
| 2019-04-24 | $39.98 | $40.33 | $39.91 | $40.06 | $37.05 | 643,014 |
| 2019-04-23 | $39.69 | $39.99 | $39.69 | $39.92 | $36.93 | 202,225 |
| 2019-04-22 | $39.26 | $39.37 | $39.12 | $39.23 | $36.29 | 126,794 |
| 2019-04-18 | $39.39 | $39.67 | $39.30 | $39.37 | $36.42 | 338,955 |
| 2019-04-17 | $40.85 | $40.85 | $40.05 | $40.07 | $37.06 | 538,632 |
| 2019-04-16 | $42.01 | $42.01 | $41.18 | $41.25 | $38.16 | 672,767 |
| 2019-04-15 | $41.74 | $41.85 | $41.43 | $41.51 | $38.40 | 99,778 |
| 2019-04-12 | $41.91 | $42.04 | $41.54 | $41.65 | $38.53 | 210,363 |
| 2019-04-11 | $41.88 | $41.97 | $41.57 | $41.70 | $38.57 | 306,536 |
| 2019-04-10 | $41.35 | $41.55 | $41.24 | $41.44 | $38.33 | 166,364 |
| 2019-04-09 | $41.36 | $41.41 | $41.22 | $41.25 | $38.16 | 122,397 |
| 2019-04-08 | $41.39 | $41.42 | $41.09 | $41.21 | $38.12 | 102,895 |
| 2019-04-05 | $41.22 | $41.43 | $41.11 | $41.25 | $38.16 | 233,386 |
| 2019-04-04 | $41.61 | $41.65 | $41.14 | $41.33 | $38.23 | 245,605 |
| 2019-04-03 | $41.63 | $41.98 | $41.38 | $41.47 | $38.36 | 423,402 |
| 2019-04-02 | $41.00 | $41.27 | $40.98 | $41.20 | $38.11 | 187,830 |
| 2019-04-01 | $40.82 | $40.82 | $40.62 | $40.80 | $37.74 | 113,885 |
| 2019-03-29 | $40.24 | $40.56 | $39.72 | $40.53 | $37.49 | 571,533 |
| 2019-03-28 | $40.01 | $40.02 | $39.67 | $39.75 | $36.77 | 187,136 |
| 2019-03-27 | $39.75 | $39.80 | $39.28 | $39.43 | $36.47 | 174,499 |
| 2019-03-26 | $39.86 | $39.96 | $39.62 | $39.75 | $36.77 | 151,581 |
| 2019-03-25 | $39.33 | $39.42 | $39.10 | $39.32 | $36.37 | 90,248 |
| 2019-03-22 | $39.05 | $39.22 | $38.55 | $38.56 | $35.67 | 99,268 |
| 2019-03-21 | $39.83 | $40.08 | $39.81 | $39.91 | $36.92 | 98,231 |
| 2019-03-20 | $40.25 | $40.87 | $40.08 | $40.67 | $37.62 | 254,301 |
| 2019-03-19 | $39.52 | $39.87 | $39.40 | $39.74 | $36.76 | 99,552 |
| 2019-03-18 | $39.48 | $39.55 | $39.18 | $39.39 | $36.44 | 128,594 |
| 2019-03-15 | $39.50 | $39.60 | $39.28 | $39.33 | $36.38 | 113,108 |
| 2019-03-14 | $39.34 | $39.39 | $38.96 | $39.29 | $36.34 | 104,236 |
| 2019-03-13 | $39.29 | $39.48 | $39.08 | $39.39 | $36.44 | 150,522 |
| 2019-03-12 | $38.48 | $38.69 | $38.36 | $38.46 | $35.57 | 122,611 |
| 2019-03-11 | $37.58 | $37.97 | $37.51 | $37.84 | $35.00 | 170,722 |
| 2019-03-08 | $37.13 | $37.42 | $37.13 | $37.41 | $34.60 | 158,104 |
| 2019-03-07 | $37.63 | $37.70 | $37.32 | $37.38 | $34.58 | 117,300 |
| 2019-03-06 | $38.13 | $38.13 | $37.82 | $37.85 | $35.01 | 136,634 |
| 2019-03-05 | $38.66 | $38.85 | $38.48 | $38.63 | $35.73 | 148,169 |
| 2019-03-04 | $38.11 | $38.18 | $37.89 | $38.07 | $35.21 | 332,498 |
| 2019-03-01 | $39.29 | $39.34 | $39.06 | $39.12 | $36.19 | 165,021 |
| 2019-02-28 | $38.62 | $39.20 | $38.60 | $39.08 | $36.15 | 112,125 |
| 2019-02-27 | $38.89 | $38.94 | $38.58 | $38.80 | $35.89 | 149,647 |
| 2019-02-26 | $39.01 | $39.10 | $38.87 | $38.98 | $36.06 | 150,029 |
| 2019-02-25 | $40.00 | $40.06 | $39.80 | $39.83 | $36.84 | 149,839 |
| 2019-02-22 | $39.78 | $40.03 | $39.64 | $39.80 | $36.81 | 140,954 |
| 2019-02-21 | $39.85 | $39.99 | $39.69 | $39.85 | $36.86 | 202,290 |
| 2019-02-20 | $39.86 | $40.27 | $39.83 | $39.93 | $36.93 | 338,644 |
| 2019-02-19 | $38.21 | $38.45 | $38.02 | $38.38 | $35.50 | 283,869 |
| 2019-02-15 | $38.90 | $38.90 | $38.47 | $38.79 | $35.88 | 154,667 |
| 2019-02-14 | $38.26 | $38.31 | $37.91 | $38.05 | $35.20 | 158,399 |
| 2019-02-13 | $38.25 | $38.26 | $37.96 | $38.13 | $35.27 | 216,109 |
| 2019-02-12 | $37.91 | $37.91 | $37.68 | $37.77 | $34.94 | 171,114 |
| 2019-02-11 | $37.09 | $37.13 | $36.88 | $36.91 | $34.14 | 128,727 |
| 2019-02-08 | $37.41 | $37.42 | $37.01 | $37.21 | $34.42 | 257,541 |
| 2019-02-07 | $37.62 | $37.94 | $37.51 | $37.56 | $34.74 | 219,755 |
| 2019-02-06 | $37.84 | $37.98 | $37.58 | $37.63 | $34.81 | 270,776 |
| 2019-02-05 | $37.81 | $38.19 | $37.68 | $37.95 | $35.10 | 302,304 |
| 2019-02-04 | $36.37 | $36.59 | $36.21 | $36.57 | $33.83 | 87,529 |
| 2019-02-01 | $36.53 | $36.57 | $36.28 | $36.48 | $33.74 | 140,882 |
| 2019-01-31 | $36.72 | $36.87 | $36.42 | $36.74 | $33.98 | 262,051 |
| 2019-01-30 | $36.12 | $36.60 | $36.12 | $36.50 | $33.76 | 261,298 |
| 2019-01-29 | $36.24 | $36.27 | $35.76 | $35.81 | $33.12 | 272,787 |
| 2019-01-28 | $36.10 | $36.17 | $35.76 | $36.00 | $33.30 | 333,221 |
| 2019-01-25 | $36.22 | $36.24 | $35.95 | $36.03 | $33.33 | 245,687 |
| 2019-01-24 | $35.22 | $35.22 | $34.53 | $34.73 | $32.12 | 218,000 |
| 2019-01-23 | $35.28 | $35.35 | $34.89 | $35.09 | $32.46 | 195,977 |
| 2019-01-22 | $34.95 | $35.10 | $34.85 | $34.93 | $32.31 | 218,182 |
| 2019-01-18 | $35.15 | $35.26 | $35.08 | $35.15 | $32.51 | 193,430 |
| 2019-01-17 | $34.56 | $35.08 | $34.56 | $34.86 | $32.24 | 141,229 |
| 2019-01-16 | $34.81 | $34.86 | $34.52 | $34.52 | $31.93 | 150,157 |
| 2019-01-15 | $34.12 | $34.37 | $34.06 | $34.23 | $31.66 | 135,527 |
| 2019-01-14 | $33.78 | $34.19 | $33.77 | $34.04 | $31.49 | 218,877 |
| 2019-01-11 | $33.99 | $34.25 | $33.84 | $34.22 | $31.65 | 343,155 |
| 2019-01-10 | $33.89 | $34.37 | $33.89 | $34.31 | $31.74 | 235,436 |
| 2019-01-09 | $34.64 | $34.89 | $34.61 | $34.68 | $32.08 | 383,774 |
| 2019-01-08 | $33.72 | $33.78 | $33.07 | $33.42 | $30.91 | 450,486 |
| 2019-01-07 | $33.46 | $33.89 | $33.33 | $33.63 | $31.11 | 226,286 |
| 2019-01-04 | $32.75 | $33.92 | $32.67 | $33.82 | $31.28 | 789,732 |
| 2019-01-03 | $32.03 | $32.07 | $30.99 | $31.10 | $28.77 | 1,319,744 |
| 2019-01-02 | $32.14 | $32.61 | $32.09 | $32.58 | $30.14 | 431,171 |
| 2018-12-31 | $32.38 | $32.55 | $32.18 | $32.39 | $29.96 | 340,463 |
| 2018-12-28 | $32.56 | $32.61 | $32.08 | $32.19 | $29.78 | 872,640 |
| 2018-12-27 | $32.62 | $32.81 | $32.06 | $32.77 | $30.31 | 526,693 |
| 2018-12-26 | $31.66 | $32.21 | $31.18 | $32.21 | $29.79 | 246,694 |
| 2018-12-24 | $31.32 | $31.95 | $31.22 | $31.56 | $29.19 | 299,292 |
| 2018-12-21 | $32.55 | $32.64 | $31.25 | $31.30 | $28.95 | 2,508,672 |
| 2018-12-20 | $33.44 | $33.51 | $32.91 | $32.98 | $30.51 | 545,209 |
| 2018-12-19 | $34.04 | $34.06 | $32.66 | $32.78 | $30.32 | 610,949 |
| 2018-12-18 | $33.60 | $33.76 | $33.39 | $33.42 | $30.91 | 358,688 |
| 2018-12-17 | $33.61 | $33.81 | $33.43 | $33.61 | $31.09 | 1,020,173 |
| 2018-12-14 | $34.13 | $34.25 | $33.83 | $33.99 | $31.44 | 1,024,550 |
| 2018-12-13 | $35.11 | $35.22 | $34.66 | $34.67 | $32.07 | 929,742 |
| 2018-12-12 | $35.47 | $35.83 | $35.46 | $35.47 | $32.81 | 537,159 |
| 2018-12-11 | $35.49 | $35.65 | $34.52 | $34.71 | $32.11 | 1,475,546 |
| 2018-12-10 | $35.34 | $35.70 | $35.17 | $35.65 | $32.98 | 574,501 |
| 2018-12-07 | $35.84 | $35.96 | $35.24 | $35.67 | $32.99 | 749,471 |
| 2018-12-06 | $39.00 | $39.23 | $38.60 | $39.23 | $36.29 | 304,781 |
| 2018-12-04 | $41.72 | $41.79 | $40.84 | $40.84 | $37.78 | 443,507 |
| 2018-12-03 | $41.71 | $41.90 | $41.65 | $41.89 | $38.75 | 200,898 |
| 2018-11-30 | $40.86 | $40.86 | $40.49 | $40.76 | $37.70 | 135,728 |
| 2018-11-29 | $41.35 | $41.55 | $41.10 | $41.26 | $38.16 | 141,301 |
| 2018-11-28 | $40.70 | $41.48 | $40.68 | $41.47 | $38.36 | 445,439 |
| 2018-11-27 | $40.31 | $40.77 | $40.12 | $40.69 | $37.64 | 489,897 |
| 2018-11-26 | $38.98 | $39.49 | $38.94 | $39.49 | $36.53 | 218,134 |
| 2018-11-23 | $38.88 | $39.20 | $38.87 | $39.17 | $36.23 | 80,526 |
| 2018-11-21 | $38.50 | $38.86 | $38.39 | $38.54 | $35.65 | 212,249 |
| 2018-11-20 | $37.63 | $38.08 | $37.47 | $37.53 | $34.71 | 228,001 |
| 2018-11-19 | $39.50 | $39.57 | $38.98 | $39.01 | $36.08 | 226,884 |
| 2018-11-16 | $39.96 | $40.54 | $39.87 | $40.15 | $37.14 | 357,169 |
| 2018-11-15 | $40.07 | $40.32 | $39.74 | $40.18 | $37.17 | 186,664 |
| 2018-11-14 | $40.28 | $40.31 | $39.79 | $39.93 | $36.93 | 174,504 |
| 2018-11-13 | $39.56 | $39.97 | $39.41 | $39.49 | $36.53 | 429,643 |
| 2018-11-12 | $39.98 | $39.98 | $39.13 | $39.25 | $36.31 | 575,449 |
| 2018-11-09 | $40.28 | $40.31 | $40.07 | $40.07 | $37.06 | 477,012 |
| 2018-11-08 | $42.03 | $42.08 | $41.25 | $41.35 | $38.25 | 343,818 |
| 2018-11-07 | $43.03 | $43.36 | $42.86 | $43.17 | $39.93 | 524,187 |
| 2018-11-06 | $39.28 | $39.68 | $39.23 | $39.66 | $36.68 | 223,354 |
| 2018-11-05 | $39.08 | $39.19 | $38.87 | $39.05 | $36.12 | 362,989 |
| 2018-11-02 | $39.66 | $39.76 | $38.45 | $38.56 | $35.67 | 417,204 |
| 2018-11-01 | $39.20 | $39.65 | $39.13 | $39.58 | $36.61 | 566,389 |
| 2018-10-31 | $39.46 | $39.59 | $39.08 | $39.08 | $36.15 | 189,637 |
| 2018-10-30 | $38.51 | $39.42 | $38.43 | $39.14 | $36.20 | 264,410 |
| 2018-10-29 | $40.14 | $40.43 | $39.48 | $39.67 | $36.69 | 211,441 |
| 2018-10-26 | $39.92 | $40.30 | $39.33 | $40.06 | $37.05 | 402,153 |
| 2018-10-25 | $39.17 | $39.35 | $38.92 | $39.14 | $36.20 | 175,199 |
| 2018-10-24 | $39.70 | $39.86 | $38.91 | $38.92 | $36.00 | 321,987 |
| 2018-10-23 | $40.34 | $40.85 | $40.21 | $40.69 | $37.64 | 246,882 |
| 2018-10-22 | $40.61 | $40.61 | $39.95 | $40.01 | $37.01 | 192,906 |
| 2018-10-19 | $40.73 | $40.84 | $40.29 | $40.44 | $37.41 | 179,670 |
| 2018-10-18 | $39.87 | $40.64 | $39.74 | $39.91 | $36.92 | 530,042 |
| 2018-10-17 | $41.08 | $41.81 | $40.86 | $41.48 | $38.37 | 1,121,244 |
| 2018-10-16 | $49.76 | $49.93 | $49.54 | $49.86 | $46.12 | 102,510 |
| 2018-10-15 | $48.78 | $49.21 | $48.56 | $48.89 | $45.22 | 139,478 |
| 2018-10-12 | $49.05 | $49.13 | $48.36 | $48.78 | $45.12 | 158,531 |
| 2018-10-11 | $49.82 | $49.89 | $48.81 | $49.01 | $45.33 | 126,652 |
| 2018-10-10 | $50.61 | $50.66 | $49.92 | $49.99 | $46.24 | 111,555 |
| 2018-10-09 | $50.28 | $51.12 | $50.23 | $51.00 | $47.17 | 94,696 |
| 2018-10-08 | $50.99 | $51.18 | $50.60 | $50.94 | $47.12 | 60,689 |
| 2018-10-05 | $51.17 | $51.74 | $51.04 | $51.31 | $47.46 | 79,852 |
| 2018-10-04 | $52.13 | $52.13 | $51.07 | $51.35 | $47.50 | 71,828 |
| 2018-10-03 | $52.91 | $52.98 | $52.31 | $52.35 | $48.42 | 96,015 |
| 2018-10-02 | $52.30 | $52.71 | $52.19 | $52.63 | $48.68 | 144,829 |
| 2018-10-01 | $52.63 | $53.04 | $52.49 | $52.82 | $48.86 | 212,289 |
| 2018-09-28 | $51.43 | $51.62 | $51.37 | $51.42 | $47.56 | 81,239 |
| 2018-09-27 | $51.91 | $52.08 | $51.77 | $51.80 | $47.91 | 79,928 |
| 2018-09-26 | $51.75 | $52.27 | $51.72 | $51.90 | $48.01 | 105,583 |
| 2018-09-25 | $52.04 | $52.09 | $51.79 | $51.82 | $47.93 | 120,657 |
| 2018-09-24 | $51.28 | $51.41 | $51.16 | $51.32 | $47.47 | 52,157 |
| 2018-09-21 | $51.30 | $51.39 | $51.01 | $51.10 | $47.27 | 129,068 |
| 2018-09-20 | $51.49 | $51.87 | $51.34 | $51.85 | $47.96 | 119,008 |
| 2018-09-19 | $51.14 | $51.39 | $51.02 | $51.28 | $47.43 | 56,670 |
| 2018-09-18 | $51.28 | $51.71 | $51.28 | $51.48 | $47.62 | 84,984 |
| 2018-09-17 | $51.90 | $52.10 | $51.74 | $51.78 | $47.90 | 89,708 |
| 2018-09-14 | $52.20 | $52.38 | $51.98 | $52.19 | $48.27 | 85,831 |
| 2018-09-13 | $51.97 | $52.19 | $51.77 | $52.10 | $48.19 | 127,537 |
| 2018-09-12 | $50.66 | $51.04 | $50.60 | $50.76 | $46.95 | 125,353 |
| 2018-09-11 | $49.97 | $50.28 | $49.87 | $50.15 | $46.39 | 176,127 |
| 2018-09-10 | $50.20 | $50.26 | $49.95 | $50.00 | $46.25 | 114,499 |
| 2018-09-07 | $49.82 | $50.10 | $49.80 | $50.09 | $46.33 | 117,729 |
| 2018-09-06 | $50.13 | $50.26 | $49.79 | $50.12 | $46.36 | 648,092 |
| 2018-09-05 | $50.20 | $50.27 | $49.83 | $50.16 | $46.40 | 328,311 |
| 2018-09-04 | $50.10 | $50.59 | $50.00 | $50.54 | $46.75 | 189,579 |
| 2018-08-31 | $50.85 | $50.97 | $50.38 | $50.52 | $46.73 | 93,198 |
| 2018-08-30 | $51.33 | $51.64 | $51.19 | $51.31 | $47.46 | 200,066 |
| 2018-08-29 | $52.88 | $53.40 | $52.86 | $53.37 | $49.37 | 171,121 |
| 2018-08-28 | $52.15 | $52.33 | $52.01 | $52.12 | $48.21 | 121,046 |
| 2018-08-27 | $50.79 | $51.23 | $50.75 | $51.23 | $47.39 | 77,587 |
| 2018-08-24 | $50.41 | $50.45 | $50.17 | $50.38 | $46.60 | 63,596 |
| 2018-08-23 | $50.21 | $50.43 | $50.06 | $50.12 | $46.36 | 82,767 |
| 2018-08-22 | $50.84 | $50.85 | $50.18 | $50.30 | $46.53 | 144,700 |
| 2018-08-21 | $49.38 | $49.68 | $49.08 | $49.40 | $45.69 | 145,940 |
| 2018-08-20 | $48.80 | $49.01 | $48.77 | $48.81 | $45.15 | 92,083 |
| 2018-08-17 | $48.25 | $48.58 | $48.22 | $48.50 | $44.86 | 330,900 |
| 2018-08-16 | $48.18 | $48.41 | $48.12 | $48.21 | $44.59 | 247,833 |
| 2018-08-15 | $47.86 | $47.89 | $47.49 | $47.56 | $43.99 | 282,991 |
| 2018-08-14 | $48.32 | $48.37 | $48.01 | $48.24 | $44.62 | 103,694 |
| 2018-08-13 | $48.09 | $48.32 | $48.04 | $48.09 | $44.48 | 210,151 |
| 2018-08-10 | $47.78 | $48.20 | $47.68 | $47.90 | $44.31 | 112,772 |
| 2018-08-09 | $48.91 | $48.91 | $48.69 | $48.72 | $45.07 | 114,990 |
| 2018-08-08 | $48.88 | $49.21 | $48.64 | $49.13 | $45.44 | 113,143 |
| 2018-08-07 | $49.81 | $49.91 | $49.44 | $49.66 | $45.93 | 97,883 |
| 2018-08-06 | $49.63 | $49.78 | $49.54 | $49.65 | $45.93 | 67,893 |
| 2018-08-03 | $49.56 | $50.01 | $49.46 | $49.99 | $46.24 | 70,068 |
| 2018-08-02 | $49.27 | $49.72 | $49.27 | $49.71 | $45.98 | 72,188 |
| 2018-08-01 | $49.55 | $49.84 | $49.29 | $49.49 | $45.78 | 106,350 |
| 2018-07-31 | $48.85 | $49.02 | $48.58 | $48.62 | $44.97 | 222,734 |
| 2018-07-30 | $50.16 | $50.23 | $49.82 | $49.85 | $46.11 | 58,800 |
| 2018-07-27 | $50.60 | $50.60 | $50.17 | $50.25 | $46.48 | 150,115 |
| 2018-07-26 | $50.10 | $50.23 | $49.95 | $50.06 | $46.30 | 78,742 |
| 2018-07-25 | $49.41 | $49.60 | $48.87 | $49.57 | $45.85 | 86,054 |
| 2018-07-24 | $49.75 | $49.90 | $49.60 | $49.70 | $45.97 | 109,598 |
| 2018-07-23 | $49.13 | $49.25 | $49.02 | $49.23 | $45.54 | 73,504 |
| 2018-07-20 | $49.36 | $49.52 | $49.29 | $49.35 | $45.65 | 79,991 |
| 2018-07-19 | $49.56 | $49.87 | $49.46 | $49.72 | $45.99 | 93,183 |
| 2018-07-18 | $49.62 | $49.92 | $49.55 | $49.70 | $45.97 | 131,549 |
| 2018-07-17 | $50.00 | $50.33 | $49.88 | $50.04 | $46.29 | 131,995 |
| 2018-07-16 | $49.72 | $49.85 | $49.61 | $49.69 | $45.96 | 77,514 |
| 2018-07-13 | $49.08 | $49.37 | $49.08 | $49.33 | $45.63 | 55,428 |
| 2018-07-12 | $49.11 | $49.21 | $48.93 | $49.16 | $45.47 | 78,855 |
| 2018-07-11 | $48.26 | $48.49 | $48.04 | $48.15 | $44.54 | 104,309 |
| 2018-07-10 | $48.93 | $49.07 | $48.80 | $49.00 | $45.32 | 63,206 |
| 2018-07-09 | $48.96 | $49.19 | $48.83 | $49.16 | $45.47 | 125,702 |
| 2018-07-06 | $49.35 | $49.57 | $49.20 | $49.42 | $45.71 | 76,698 |
| 2018-07-05 | $48.27 | $48.63 | $48.05 | $48.59 | $44.94 | 181,938 |
| 2018-07-03 | $50.42 | $50.42 | $50.05 | $50.09 | $46.33 | 59,741 |
| 2018-07-02 | $49.63 | $50.06 | $49.58 | $50.01 | $46.26 | 62,871 |
| 2018-06-29 | $50.32 | $50.49 | $50.23 | $50.35 | $46.57 | 61,739 |
| 2018-06-28 | $49.67 | $49.88 | $49.40 | $49.82 | $46.08 | 79,216 |
| 2018-06-27 | $50.54 | $50.70 | $49.92 | $49.97 | $46.22 | 87,188 |
| 2018-06-26 | $50.36 | $50.57 | $50.07 | $50.45 | $46.67 | 75,090 |
| 2018-06-25 | $50.85 | $50.88 | $50.20 | $50.46 | $46.67 | 91,180 |
| 2018-06-22 | $50.95 | $51.29 | $50.66 | $51.12 | $47.29 | 127,814 |
| 2018-06-21 | $50.74 | $50.74 | $50.14 | $50.18 | $46.42 | 188,190 |
| 2018-06-20 | $50.46 | $50.57 | $50.18 | $50.55 | $46.76 | 88,881 |
| 2018-06-19 | $49.85 | $50.38 | $49.83 | $50.34 | $46.56 | 96,358 |
| 2018-06-18 | $50.36 | $50.40 | $50.06 | $50.35 | $46.57 | 119,544 |
| 2018-06-15 | $51.15 | $51.34 | $51.04 | $51.31 | $47.46 | 133,874 |
| 2018-06-14 | $51.23 | $51.63 | $51.21 | $51.45 | $47.59 | 120,001 |
| 2018-06-13 | $51.34 | $51.41 | $51.00 | $51.32 | $47.47 | 98,631 |
| 2018-06-12 | $50.86 | $51.10 | $50.85 | $50.92 | $47.10 | 78,767 |
| 2018-06-11 | $51.01 | $51.13 | $50.74 | $51.03 | $47.20 | 153,266 |
| 2018-06-08 | $51.14 | $51.27 | $50.80 | $51.23 | $47.39 | 75,218 |
| 2018-06-07 | $51.27 | $51.28 | $50.69 | $50.85 | $47.04 | 90,560 |
| 2018-06-06 | $51.11 | $51.36 | $50.67 | $51.31 | $47.46 | 93,025 |
| 2018-06-05 | $50.96 | $50.96 | $50.38 | $50.57 | $46.78 | 193,815 |
| 2018-06-04 | $50.04 | $50.14 | $49.79 | $50.01 | $46.26 | 80,088 |
| 2018-06-01 | $49.85 | $49.85 | $49.41 | $49.59 | $45.87 | 87,714 |
| 2018-05-31 | $50.20 | $50.39 | $49.71 | $49.92 | $46.18 | 597,552 |
| 2018-05-30 | $50.84 | $50.98 | $50.41 | $50.87 | $47.05 | 108,264 |
| 2018-05-29 | $50.08 | $50.17 | $49.43 | $49.71 | $45.98 | 122,354 |
| 2018-05-25 | $50.52 | $50.65 | $50.29 | $50.46 | $46.67 | 67,467 |
| 2018-05-24 | $50.54 | $50.63 | $50.07 | $50.35 | $46.57 | 70,405 |
| 2018-05-23 | $50.08 | $50.42 | $50.08 | $50.42 | $46.64 | 94,822 |
| 2018-05-22 | $50.91 | $51.09 | $50.67 | $50.75 | $46.94 | 119,601 |
| 2018-05-21 | $51.46 | $51.46 | $51.09 | $51.21 | $47.37 | 39,995 |
| 2018-05-18 | $51.65 | $51.65 | $51.40 | $51.51 | $47.06 | 50,679 |
| 2018-05-17 | $51.57 | $52.10 | $51.53 | $51.87 | $47.39 | 102,328 |
| 2018-05-16 | $50.35 | $50.69 | $50.29 | $50.65 | $46.28 | 143,015 |
| 2018-05-15 | $50.55 | $50.68 | $50.20 | $50.63 | $46.26 | 83,529 |
| 2018-05-14 | $51.27 | $51.27 | $50.93 | $51.04 | $46.64 | 64,978 |
| 2018-05-11 | $50.75 | $50.90 | $50.43 | $50.71 | $46.33 | 68,906 |
| 2018-05-10 | $50.46 | $50.81 | $50.41 | $50.67 | $46.30 | 92,054 |
| 2018-05-09 | $50.13 | $50.37 | $50.13 | $50.26 | $45.92 | 119,591 |
| 2018-05-08 | $50.19 | $50.35 | $50.00 | $50.14 | $45.81 | 122,460 |
| 2018-05-07 | $50.34 | $50.52 | $50.10 | $50.18 | $45.85 | 113,399 |
| 2018-05-04 | $50.01 | $50.38 | $49.96 | $50.04 | $45.72 | 196,507 |
| 2018-05-03 | $50.63 | $50.65 | $49.79 | $50.04 | $45.72 | 118,161 |
| 2018-05-02 | $51.60 | $51.86 | $51.42 | $51.43 | $46.99 | 131,101 |
| 2018-05-01 | $50.53 | $50.69 | $50.03 | $50.58 | $46.21 | 89,187 |
| 2018-04-30 | $50.98 | $51.13 | $50.57 | $50.57 | $46.21 | 110,631 |
| 2018-04-27 | $50.81 | $50.90 | $50.51 | $50.75 | $46.37 | 132,291 |
| 2018-04-26 | $50.05 | $50.54 | $49.96 | $50.34 | $46.00 | 284,554 |
| 2018-04-25 | $49.31 | $49.57 | $49.03 | $49.52 | $45.25 | 194,315 |
| 2018-04-24 | $50.28 | $50.67 | $50.15 | $50.38 | $46.03 | 301,002 |
| 2018-04-23 | $50.10 | $50.13 | $49.12 | $49.17 | $44.93 | 417,210 |
| 2018-04-20 | $52.06 | $52.14 | $51.80 | $52.03 | $47.54 | 76,575 |
| 2018-04-19 | $52.38 | $52.52 | $52.17 | $52.29 | $47.78 | 142,554 |
| 2018-04-18 | $52.38 | $52.86 | $52.27 | $52.78 | $48.23 | 265,669 |
| 2018-04-17 | $51.67 | $52.46 | $51.64 | $52.36 | $47.84 | 388,272 |
| 2018-04-16 | $51.64 | $51.64 | $50.97 | $51.13 | $46.72 | 154,384 |
| 2018-04-13 | $51.12 | $51.12 | $50.77 | $50.86 | $46.47 | 82,597 |
| 2018-04-12 | $50.87 | $51.03 | $50.80 | $50.87 | $46.48 | 83,065 |
| 2018-04-11 | $50.75 | $50.97 | $50.58 | $50.63 | $46.26 | 86,604 |
| 2018-04-10 | $51.21 | $51.61 | $51.13 | $51.24 | $46.82 | 166,741 |
| 2018-04-09 | $51.06 | $51.34 | $50.80 | $50.86 | $46.47 | 114,233 |
| 2018-04-06 | $50.73 | $51.08 | $50.34 | $50.44 | $46.09 | 153,903 |
| 2018-04-05 | $50.78 | $50.95 | $50.70 | $50.75 | $46.37 | 120,716 |
| 2018-04-04 | $49.86 | $50.26 | $49.61 | $50.20 | $45.87 | 331,345 |
| 2018-04-03 | $50.63 | $50.88 | $50.43 | $50.74 | $46.36 | 97,022 |
| 2018-04-02 | $51.09 | $51.18 | $50.14 | $50.38 | $46.03 | 82,374 |
| 2018-03-29 | $51.09 | $51.29 | $50.92 | $51.08 | $46.67 | 114,199 |
| 2018-03-28 | $50.75 | $50.99 | $50.36 | $50.48 | $46.12 | 120,770 |
| 2018-03-27 | $50.32 | $50.78 | $49.85 | $50.01 | $45.69 | 174,434 |
| 2018-03-26 | $50.20 | $50.23 | $49.29 | $49.88 | $45.58 | 113,450 |
| 2018-03-23 | $50.37 | $50.46 | $49.71 | $49.78 | $45.48 | 124,255 |
| 2018-03-22 | $50.48 | $50.79 | $50.04 | $50.24 | $45.90 | 530,811 |
| 2018-03-21 | $50.76 | $50.98 | $50.41 | $50.66 | $46.29 | 119,707 |
| 2018-03-20 | $50.37 | $50.63 | $50.31 | $50.42 | $46.07 | 129,646 |
| 2018-03-19 | $50.64 | $50.76 | $50.23 | $50.53 | $46.17 | 108,730 |
| 2018-03-16 | $50.64 | $50.95 | $50.37 | $50.49 | $46.13 | 143,816 |
| 2018-03-15 | $50.79 | $50.93 | $50.62 | $50.76 | $46.38 | 140,681 |
| 2018-03-14 | $51.44 | $51.46 | $50.52 | $51.06 | $46.65 | 153,656 |
| 2018-03-13 | $52.24 | $52.29 | $51.33 | $51.54 | $47.09 | 154,301 |
| 2018-03-12 | $52.22 | $52.57 | $52.05 | $52.53 | $48.00 | 165,944 |
| 2018-03-09 | $52.19 | $52.72 | $52.15 | $52.64 | $48.10 | 91,860 |
| 2018-03-08 | $52.03 | $52.43 | $52.00 | $52.42 | $47.90 | 182,350 |
| 2018-03-07 | $51.72 | $52.32 | $51.69 | $52.24 | $47.73 | 119,627 |
| 2018-03-06 | $51.79 | $51.85 | $51.50 | $51.76 | $47.29 | 161,822 |
| 2018-03-05 | $50.99 | $51.88 | $50.99 | $51.79 | $47.32 | 282,743 |
| 2018-03-02 | $51.35 | $51.61 | $50.88 | $51.55 | $47.10 | 148,890 |
| 2018-03-01 | $52.19 | $52.19 | $51.09 | $51.66 | $47.20 | 166,478 |
| 2018-02-28 | $53.57 | $53.67 | $52.79 | $52.82 | $48.26 | 138,732 |
| 2018-02-27 | $52.99 | $53.34 | $52.69 | $52.92 | $48.35 | 305,376 |
| 2018-02-26 | $54.38 | $54.81 | $54.12 | $54.74 | $50.02 | 155,033 |
| 2018-02-23 | $53.74 | $54.59 | $53.70 | $54.57 | $49.86 | 124,164 |
| 2018-02-22 | $53.79 | $54.19 | $53.59 | $53.88 | $49.23 | 108,525 |
| 2018-02-21 | $53.83 | $54.23 | $53.45 | $53.47 | $48.86 | 115,505 |
| 2018-02-20 | $53.69 | $53.74 | $53.30 | $53.47 | $48.86 | 169,663 |
| 2018-02-16 | $54.37 | $55.00 | $54.37 | $54.61 | $49.90 | 75,630 |
| 2018-02-15 | $54.18 | $54.22 | $53.62 | $54.20 | $49.52 | 82,582 |
| 2018-02-14 | $52.51 | $54.08 | $52.49 | $54.04 | $49.38 | 137,060 |
| 2018-02-13 | $52.62 | $53.02 | $52.56 | $52.96 | $48.39 | 92,960 |
| 2018-02-12 | $52.33 | $52.95 | $52.18 | $52.69 | $48.14 | 181,318 |
| 2018-02-09 | $52.21 | $52.26 | $50.73 | $52.05 | $47.56 | 161,187 |
| 2018-02-08 | $53.10 | $53.16 | $51.53 | $51.53 | $47.08 | 215,484 |
| 2018-02-07 | $53.44 | $53.97 | $53.38 | $53.47 | $48.86 | 119,173 |
| 2018-02-06 | $52.43 | $53.97 | $52.41 | $53.79 | $49.15 | 168,425 |
| 2018-02-05 | $54.36 | $54.56 | $52.45 | $52.91 | $48.34 | 156,263 |
| 2018-02-02 | $54.93 | $54.93 | $54.44 | $54.48 | $49.78 | 194,275 |
| 2018-02-01 | $56.63 | $56.80 | $56.00 | $56.68 | $51.79 | 192,848 |
| 2018-01-31 | $57.91 | $57.94 | $57.33 | $57.51 | $52.55 | 224,327 |
| 2018-01-30 | $57.81 | $57.84 | $57.37 | $57.38 | $52.43 | 117,178 |
| 2018-01-29 | $56.89 | $57.29 | $56.89 | $57.09 | $52.16 | 77,328 |
| 2018-01-26 | $57.10 | $57.39 | $57.04 | $57.38 | $52.43 | 122,203 |
| 2018-01-25 | $57.04 | $57.06 | $56.33 | $56.59 | $51.71 | 142,931 |
| 2018-01-24 | $56.87 | $56.96 | $56.35 | $56.53 | $51.65 | 94,548 |
| 2018-01-23 | $56.43 | $56.53 | $56.17 | $56.38 | $51.51 | 139,583 |
| 2018-01-22 | $55.58 | $55.59 | $55.25 | $55.54 | $50.75 | 98,456 |
| 2018-01-19 | $55.53 | $55.76 | $55.41 | $55.75 | $50.94 | 127,759 |
| 2018-01-18 | $54.93 | $55.19 | $54.71 | $54.99 | $50.24 | 116,061 |
| 2018-01-17 | $54.45 | $55.04 | $54.25 | $54.92 | $50.18 | 111,325 |
| 2018-01-16 | $54.45 | $54.65 | $54.27 | $54.47 | $49.77 | 104,293 |
| 2018-01-12 | $54.27 | $54.70 | $54.19 | $54.53 | $49.82 | 179,612 |
| 2018-01-11 | $54.42 | $54.69 | $54.23 | $54.64 | $49.92 | 140,674 |
| 2018-01-10 | $54.56 | $54.58 | $54.18 | $54.27 | $49.59 | 191,238 |
| 2018-01-09 | $54.79 | $55.30 | $54.69 | $55.21 | $50.45 | 165,417 |
| 2018-01-08 | $54.77 | $54.81 | $54.46 | $54.59 | $49.88 | 130,587 |
| 2018-01-05 | $54.12 | $54.45 | $54.01 | $54.30 | $49.61 | 193,846 |
| 2018-01-04 | $53.44 | $53.71 | $53.36 | $53.60 | $48.97 | 225,151 |
| 2018-01-03 | $52.57 | $52.77 | $52.45 | $52.64 | $48.10 | 83,147 |
| 2018-01-02 | $52.21 | $52.70 | $52.16 | $52.34 | $47.82 | 119,651 |
| 2017-12-29 | $52.67 | $52.81 | $52.55 | $52.55 | $48.01 | 46,056 |
| 2017-12-28 | $52.95 | $52.96 | $52.62 | $52.72 | $48.17 | 154,391 |
| 2017-12-27 | $52.43 | $52.80 | $52.39 | $52.68 | $48.13 | 122,696 |
| 2017-12-26 | $52.42 | $52.52 | $52.24 | $52.32 | $47.80 | 67,950 |
| 2017-12-22 | $52.17 | $52.40 | $52.11 | $52.35 | $47.83 | 119,368 |
| 2017-12-21 | $51.56 | $52.07 | $51.56 | $52.01 | $47.52 | 278,675 |
| 2017-12-20 | $51.91 | $52.10 | $51.67 | $51.92 | $47.44 | 110,702 |
| 2017-12-19 | $51.89 | $52.16 | $51.86 | $52.13 | $47.63 | 144,693 |
| 2017-12-18 | $52.28 | $52.41 | $52.13 | $52.15 | $47.65 | 105,908 |
| 2017-12-15 | $51.07 | $51.48 | $51.07 | $51.45 | $47.01 | 156,778 |
| 2017-12-14 | $51.61 | $51.83 | $51.50 | $51.52 | $47.07 | 101,044 |
| 2017-12-13 | $52.11 | $52.38 | $52.01 | $52.20 | $47.70 | 98,806 |
| 2017-12-12 | $51.58 | $51.98 | $51.58 | $51.94 | $47.46 | 103,190 |
| 2017-12-11 | $51.77 | $51.85 | $51.54 | $51.59 | $47.14 | 168,286 |
| 2017-12-08 | $51.63 | $51.66 | $51.38 | $51.65 | $47.19 | 167,143 |
| 2017-12-07 | $50.62 | $51.42 | $50.57 | $51.28 | $46.85 | 192,900 |
| 2017-12-06 | $50.69 | $51.03 | $50.60 | $51.00 | $46.60 | 393,359 |
| 2017-12-05 | $50.72 | $51.08 | $50.52 | $50.72 | $46.34 | 96,420 |
| 2017-12-04 | $51.51 | $51.54 | $50.88 | $50.95 | $46.55 | 169,827 |
| 2017-12-01 | $49.43 | $49.84 | $49.22 | $49.76 | $45.47 | 225,948 |
| 2017-11-30 | $49.68 | $49.92 | $49.65 | $49.88 | $45.58 | 167,260 |
| 2017-11-29 | $49.21 | $49.40 | $48.95 | $49.31 | $45.05 | 153,481 |
| 2017-11-28 | $49.15 | $49.24 | $48.95 | $49.14 | $44.90 | 135,591 |
| 2017-11-27 | $49.24 | $49.26 | $49.01 | $49.05 | $44.82 | 127,447 |
| 2017-11-24 | $49.12 | $49.36 | $49.08 | $49.36 | $45.10 | 84,219 |
| 2017-11-22 | $48.95 | $49.09 | $48.74 | $48.92 | $44.70 | 118,557 |
| 2017-11-21 | $48.63 | $49.16 | $48.62 | $49.13 | $44.89 | 67,384 |
| 2017-11-20 | $48.60 | $48.70 | $48.54 | $48.59 | $44.40 | 74,799 |
| 2017-11-17 | $49.00 | $49.00 | $48.72 | $48.83 | $44.62 | 120,963 |
| 2017-11-16 | $49.00 | $49.20 | $48.90 | $49.15 | $44.91 | 209,594 |
| 2017-11-15 | $48.60 | $48.77 | $48.47 | $48.48 | $44.30 | 137,147 |
| 2017-11-14 | $49.13 | $49.26 | $48.98 | $49.17 | $44.93 | 148,359 |
| 2017-11-13 | $48.27 | $48.71 | $48.23 | $48.63 | $44.43 | 107,357 |
| 2017-11-10 | $48.41 | $48.54 | $48.12 | $48.42 | $44.24 | 97,064 |
| 2017-11-09 | $48.49 | $48.82 | $48.48 | $48.81 | $44.60 | 114,440 |
| 2017-11-08 | $48.70 | $48.84 | $48.45 | $48.68 | $44.48 | 328,076 |
| 2017-11-07 | $48.82 | $48.90 | $48.45 | $48.59 | $44.40 | 481,971 |
| 2017-11-06 | $48.77 | $48.98 | $48.19 | $48.51 | $44.32 | 473,644 |
| 2017-11-03 | $48.07 | $48.43 | $47.85 | $48.32 | $44.15 | 737,551 |
| 2017-11-02 | $47.94 | $48.16 | $47.74 | $47.84 | $43.71 | 939,239 |
| 2017-11-01 | $48.65 | $48.67 | $48.08 | $48.49 | $44.31 | 695,686 |
| 2017-10-31 | $48.48 | $48.61 | $48.21 | $48.38 | $44.20 | 165,735 |
| 2017-10-30 | $48.44 | $48.49 | $48.24 | $48.42 | $44.24 | 437,575 |
| 2017-10-27 | $48.47 | $48.59 | $48.33 | $48.42 | $44.24 | 293,162 |
| 2017-10-26 | $48.61 | $48.61 | $48.18 | $48.31 | $44.14 | 1,339,116 |
| 2017-10-25 | $48.76 | $48.79 | $48.32 | $48.59 | $44.40 | 227,264 |
| 2017-10-24 | $48.79 | $49.02 | $48.58 | $48.94 | $44.72 | 89,392 |
| 2017-10-23 | $48.66 | $48.96 | $48.63 | $48.82 | $44.61 | 98,884 |
| 2017-10-20 | $48.82 | $49.01 | $48.72 | $48.89 | $44.67 | 69,653 |
| 2017-10-19 | $48.80 | $49.01 | $48.77 | $48.95 | $44.73 | 115,440 |
| 2017-10-18 | $48.51 | $48.55 | $48.29 | $48.49 | $44.31 | 93,282 |
| 2017-10-17 | $47.55 | $48.17 | $47.54 | $48.10 | $43.95 | 132,898 |
| 2017-10-16 | $47.89 | $48.18 | $47.83 | $48.09 | $43.94 | 95,640 |
| 2017-10-13 | $48.11 | $48.15 | $47.88 | $48.04 | $43.89 | 143,628 |
| 2017-10-12 | $47.97 | $48.12 | $47.94 | $47.99 | $43.85 | 85,864 |
| 2017-10-11 | $48.45 | $48.47 | $48.13 | $48.26 | $44.10 | 153,119 |
| 2017-10-10 | $47.63 | $47.97 | $47.19 | $47.74 | $43.62 | 215,974 |
| 2017-10-09 | $48.91 | $48.94 | $48.29 | $48.30 | $44.13 | 195,061 |
| 2017-10-06 | $48.88 | $49.03 | $48.82 | $48.94 | $44.72 | 77,431 |
| 2017-10-05 | $49.06 | $49.20 | $48.89 | $49.05 | $44.82 | 167,181 |
| 2017-10-04 | $49.89 | $50.13 | $49.78 | $49.89 | $45.58 | 183,815 |
| 2017-10-03 | $49.53 | $49.73 | $49.41 | $49.72 | $45.43 | 127,509 |
| 2017-10-02 | $49.24 | $49.43 | $49.21 | $49.42 | $45.16 | 166,565 |
| 2017-09-29 | $48.70 | $48.89 | $48.58 | $48.89 | $44.67 | 140,566 |
| 2017-09-28 | $48.61 | $48.76 | $48.55 | $48.60 | $44.41 | 156,118 |
| 2017-09-27 | $47.62 | $47.84 | $47.59 | $47.71 | $43.59 | 196,684 |
| 2017-09-26 | $48.07 | $48.21 | $47.82 | $48.19 | $44.03 | 233,760 |
| 2017-09-25 | $48.63 | $48.68 | $48.14 | $48.26 | $44.10 | 398,200 |
| 2017-09-22 | $49.07 | $49.09 | $47.94 | $48.11 | $43.96 | 469,875 |
| 2017-09-21 | $48.79 | $48.94 | $48.69 | $48.86 | $44.64 | 53,692 |
| 2017-09-20 | $49.21 | $49.35 | $48.74 | $49.05 | $44.82 | 147,755 |
| 2017-09-19 | $49.51 | $49.57 | $49.34 | $49.48 | $45.21 | 201,736 |
| 2017-09-18 | $49.00 | $49.06 | $48.83 | $49.03 | $44.80 | 97,507 |
| 2017-09-15 | $48.96 | $48.96 | $48.63 | $48.75 | $44.54 | 106,171 |
| 2017-09-14 | $48.33 | $48.58 | $48.28 | $48.47 | $44.29 | 74,792 |
| 2017-09-13 | $48.31 | $48.46 | $48.29 | $48.30 | $44.13 | 249,654 |
| 2017-09-12 | $48.27 | $48.69 | $48.17 | $48.63 | $44.43 | 438,134 |
| 2017-09-11 | $48.10 | $48.41 | $48.07 | $48.31 | $44.14 | 220,714 |
| 2017-09-08 | $47.77 | $47.97 | $47.62 | $47.97 | $43.83 | 257,783 |
| 2017-09-07 | $47.78 | $48.01 | $47.63 | $47.93 | $43.79 | 291,527 |
| 2017-09-06 | $47.31 | $47.50 | $47.08 | $47.50 | $43.40 | 192,036 |
| 2017-09-05 | $47.12 | $47.32 | $46.90 | $47.08 | $43.02 | 79,529 |
| 2017-09-01 | $47.21 | $47.27 | $47.03 | $47.17 | $43.10 | 338,723 |
| 2017-08-31 | $46.40 | $47.02 | $46.34 | $47.01 | $42.95 | 161,542 |
| 2017-08-30 | $46.67 | $46.75 | $46.46 | $46.64 | $42.61 | 128,198 |
| 2017-08-29 | $46.65 | $46.82 | $46.62 | $46.74 | $42.71 | 86,313 |
| 2017-08-28 | $46.89 | $46.98 | $46.75 | $46.83 | $42.79 | 69,538 |
| 2017-08-25 | $46.87 | $47.10 | $46.78 | $46.97 | $42.92 | 69,154 |
| 2017-08-24 | $47.21 | $47.32 | $46.83 | $46.83 | $42.79 | 343,801 |
| 2017-08-23 | $47.00 | $47.18 | $46.97 | $47.15 | $43.08 | 134,754 |
| 2017-08-22 | $46.75 | $47.08 | $46.67 | $47.05 | $42.99 | 211,104 |
| 2017-08-21 | $46.37 | $46.41 | $46.12 | $46.32 | $42.32 | 106,108 |
| 2017-08-18 | $46.76 | $46.76 | $46.35 | $46.38 | $42.38 | 101,389 |
| 2017-08-17 | $46.67 | $46.97 | $46.46 | $46.47 | $42.46 | 161,717 |
| 2017-08-16 | $46.44 | $46.58 | $46.31 | $46.50 | $42.49 | 413,268 |
| 2017-08-15 | $46.23 | $46.61 | $46.06 | $46.61 | $42.59 | 279,202 |
| 2017-08-14 | $45.93 | $46.13 | $45.82 | $46.03 | $42.06 | 165,068 |
| 2017-08-11 | $45.67 | $45.93 | $45.60 | $45.85 | $41.89 | 235,508 |
| 2017-08-10 | $45.20 | $45.23 | $44.88 | $44.95 | $41.07 | 179,980 |
| 2017-08-09 | $45.75 | $45.75 | $45.46 | $45.70 | $41.76 | 156,328 |
| 2017-08-08 | $45.80 | $46.03 | $45.70 | $45.82 | $41.87 | 292,568 |
| 2017-08-07 | $45.54 | $46.16 | $45.51 | $46.14 | $42.16 | 349,343 |
| 2017-08-04 | $46.44 | $46.48 | $46.15 | $46.45 | $42.44 | 144,249 |
| 2017-08-03 | $46.27 | $46.42 | $46.16 | $46.28 | $42.29 | 157,096 |
| 2017-08-02 | $46.97 | $46.97 | $45.98 | $46.11 | $42.13 | 299,733 |
| 2017-08-01 | $47.74 | $48.07 | $47.24 | $47.33 | $43.25 | 190,324 |
| 2017-07-31 | $47.37 | $47.37 | $47.05 | $47.08 | $43.02 | 141,734 |
| 2017-07-28 | $47.15 | $47.39 | $47.13 | $47.23 | $43.15 | 222,137 |
| 2017-07-27 | $47.59 | $47.66 | $47.16 | $47.20 | $43.13 | 143,188 |
| 2017-07-26 | $47.45 | $47.72 | $47.39 | $47.55 | $43.45 | 198,089 |
| 2017-07-25 | $47.97 | $48.02 | $47.65 | $47.73 | $43.61 | 89,951 |
| 2017-07-24 | $47.37 | $47.60 | $47.31 | $47.54 | $43.44 | 150,888 |
| 2017-07-21 | $47.39 | $47.59 | $47.20 | $47.55 | $43.45 | 221,771 |
| 2017-07-20 | $48.17 | $48.41 | $47.99 | $48.26 | $44.10 | 165,330 |
| 2017-07-19 | $48.42 | $48.44 | $48.11 | $48.34 | $44.17 | 126,151 |
| 2017-07-18 | $48.81 | $48.83 | $48.62 | $48.74 | $44.53 | 384,798 |
| 2017-07-17 | $49.08 | $49.28 | $49.01 | $49.16 | $44.92 | 54,372 |
| 2017-07-14 | $49.12 | $49.43 | $49.01 | $49.30 | $45.05 | 69,057 |
| 2017-07-13 | $48.69 | $48.77 | $48.50 | $48.68 | $44.48 | 63,289 |
| 2017-07-12 | $48.38 | $48.81 | $48.37 | $48.75 | $44.54 | 61,906 |
| 2017-07-11 | $47.73 | $47.98 | $47.62 | $47.92 | $43.78 | 69,706 |
| 2017-07-10 | $47.90 | $47.99 | $47.81 | $47.84 | $43.71 | 58,065 |
| 2017-07-07 | $47.59 | $47.85 | $47.43 | $47.84 | $43.71 | 90,194 |
| 2017-07-06 | $47.83 | $47.87 | $47.58 | $47.75 | $43.63 | 95,453 |
| 2017-07-05 | $47.90 | $48.38 | $47.84 | $48.37 | $44.20 | 118,844 |
| 2017-07-03 | $47.87 | $48.29 | $47.83 | $48.19 | $44.03 | 70,062 |
| 2017-06-30 | $48.50 | $48.50 | $48.06 | $48.33 | $44.16 | 137,047 |
| 2017-06-29 | $48.54 | $48.54 | $48.02 | $48.23 | $44.07 | 118,956 |
| 2017-06-28 | $48.89 | $49.22 | $48.85 | $49.19 | $44.94 | 58,485 |
| 2017-06-27 | $48.78 | $49.05 | $48.72 | $48.80 | $44.59 | 80,733 |
| 2017-06-26 | $49.02 | $49.11 | $48.83 | $48.86 | $44.64 | 173,628 |
| 2017-06-23 | $49.12 | $49.39 | $48.93 | $49.04 | $44.81 | 223,549 |
| 2017-06-22 | $49.19 | $49.44 | $49.12 | $49.32 | $45.06 | 67,538 |
| 2017-06-21 | $48.58 | $48.84 | $48.57 | $48.80 | $44.59 | 98,771 |
| 2017-06-20 | $49.22 | $49.34 | $48.93 | $49.02 | $44.79 | 81,871 |
| 2017-06-19 | $49.59 | $49.60 | $49.36 | $49.46 | $45.19 | 107,217 |
| 2017-06-16 | $49.33 | $49.60 | $49.24 | $49.51 | $45.24 | 68,529 |
| 2017-06-15 | $48.92 | $49.11 | $48.74 | $49.05 | $44.82 | 79,387 |
| 2017-06-14 | $50.14 | $50.22 | $49.69 | $49.90 | $45.59 | 139,081 |
| 2017-06-13 | $48.92 | $49.44 | $48.90 | $49.38 | $45.12 | 238,183 |
| 2017-06-12 | $48.51 | $48.68 | $48.31 | $48.66 | $44.46 | 186,036 |
| 2017-06-09 | $48.37 | $48.58 | $48.29 | $48.53 | $44.34 | 138,892 |
| 2017-06-08 | $47.98 | $48.03 | $47.75 | $47.78 | $43.66 | 133,091 |
| 2017-06-07 | $47.85 | $48.02 | $47.66 | $47.70 | $43.58 | 118,965 |
| 2017-06-06 | $48.26 | $48.57 | $48.26 | $48.43 | $44.25 | 97,855 |
| 2017-06-05 | $48.56 | $48.60 | $48.38 | $48.43 | $44.25 | 76,991 |
| 2017-06-02 | $48.67 | $48.80 | $48.57 | $48.70 | $44.50 | 154,966 |
| 2017-06-01 | $47.64 | $47.96 | $47.64 | $47.92 | $43.78 | 93,536 |
| 2017-05-31 | $47.46 | $47.93 | $47.42 | $47.72 | $43.60 | 202,360 |
| 2017-05-30 | $46.37 | $46.53 | $46.22 | $46.34 | $42.34 | 126,326 |
| 2017-05-26 | $46.69 | $46.73 | $46.55 | $46.62 | $42.60 | 156,592 |
| 2017-05-25 | $46.11 | $46.44 | $46.10 | $46.37 | $42.37 | 91,350 |
| 2017-05-24 | $45.65 | $45.84 | $45.61 | $45.81 | $41.86 | 95,673 |
| 2017-05-23 | $46.16 | $46.23 | $45.77 | $45.81 | $41.86 | 69,205 |
| 2017-05-22 | $46.00 | $46.21 | $45.97 | $46.05 | $42.08 | 96,951 |
| 2017-05-19 | $45.69 | $45.83 | $45.62 | $45.70 | $41.76 | 123,225 |
| 2017-05-18 | $45.69 | $45.80 | $45.59 | $45.61 | $41.67 | 198,963 |
| 2017-05-17 | $45.55 | $45.66 | $45.20 | $45.24 | $41.34 | 215,748 |
| 2017-05-16 | $46.68 | $46.68 | $46.21 | $46.23 | $42.24 | 230,486 |
| 2017-05-15 | $46.37 | $46.48 | $46.30 | $46.33 | $42.33 | 130,931 |
| 2017-05-12 | $46.36 | $46.69 | $46.30 | $46.61 | $42.59 | 146,980 |
| 2017-05-11 | $46.08 | $46.30 | $45.88 | $46.24 | $42.25 | 128,324 |
| 2017-05-10 | $46.84 | $46.86 | $46.38 | $46.59 | $42.23 | 182,245 |
| 2017-05-09 | $46.66 | $46.86 | $46.58 | $46.67 | $42.30 | 114,465 |
| 2017-05-08 | $46.36 | $46.46 | $46.30 | $46.34 | $42.00 | 256,043 |
| 2017-05-05 | $46.30 | $46.83 | $46.18 | $46.82 | $42.44 | 201,049 |
| 2017-05-04 | $45.83 | $46.29 | $45.83 | $46.27 | $41.94 | 307,223 |
| 2017-05-03 | $45.43 | $45.67 | $45.19 | $45.63 | $41.36 | 427,078 |
| 2017-05-02 | $45.26 | $45.74 | $45.16 | $45.66 | $41.39 | 206,042 |
| 2017-05-01 | $44.38 | $44.56 | $44.33 | $44.50 | $40.34 | 86,948 |
| 2017-04-28 | $44.74 | $44.77 | $44.32 | $44.44 | $40.28 | 131,829 |
| 2017-04-27 | $44.67 | $44.79 | $44.57 | $44.63 | $40.45 | 136,254 |
| 2017-04-26 | $44.43 | $44.72 | $44.39 | $44.58 | $40.41 | 126,350 |
| 2017-04-25 | $44.33 | $44.54 | $44.25 | $44.51 | $40.35 | 284,229 |
| 2017-04-24 | $44.01 | $44.19 | $43.93 | $43.98 | $39.87 | 2,313 |
| 2017-04-21 | $42.64 | $42.81 | $42.59 | $42.72 | $38.72 | 175,003 |
| 2017-04-20 | $42.88 | $42.97 | $42.77 | $42.84 | $38.83 | 79,970 |
| 2017-04-19 | $42.94 | $42.98 | $42.75 | $42.75 | $38.75 | 124,560 |
| 2017-04-18 | $42.72 | $42.91 | $42.67 | $42.89 | $38.88 | 152,847 |
| 2017-04-17 | $42.47 | $42.60 | $42.46 | $42.55 | $38.57 | 89,950 |
| 2017-04-13 | $42.71 | $42.71 | $42.34 | $42.35 | $38.39 | 147,027 |
| 2017-04-12 | $41.90 | $42.26 | $41.85 | $42.22 | $38.27 | 208,726 |
| 2017-04-11 | $41.79 | $41.91 | $41.56 | $41.74 | $37.83 | 218,846 |
| 2017-04-10 | $41.64 | $41.77 | $41.58 | $41.70 | $37.80 | 102,086 |
| 2017-04-07 | $41.61 | $41.71 | $41.55 | $41.63 | $37.74 | 114,219 |
| 2017-04-06 | $41.67 | $41.73 | $41.56 | $41.69 | $37.79 | 156,805 |
| 2017-04-05 | $41.60 | $41.78 | $41.46 | $41.50 | $37.62 | 302,191 |
| 2017-04-04 | $42.31 | $42.32 | $42.01 | $42.18 | $38.23 | 97,595 |
| 2017-04-03 | $42.29 | $42.40 | $42.15 | $42.32 | $38.36 | 90,229 |
| 2017-03-31 | $42.16 | $42.28 | $42.04 | $42.13 | $38.19 | 203,705 |
| 2017-03-30 | $42.11 | $42.21 | $42.02 | $42.07 | $38.13 | 68,135 |
| 2017-03-29 | $42.17 | $42.34 | $42.15 | $42.24 | $38.29 | 109,628 |
| 2017-03-28 | $42.09 | $42.35 | $42.04 | $42.28 | $38.32 | 114,883 |
| 2017-03-27 | $41.82 | $42.08 | $41.79 | $42.06 | $38.12 | 98,854 |
| 2017-03-24 | $41.81 | $42.00 | $41.68 | $41.90 | $37.98 | 74,765 |
| 2017-03-23 | $41.38 | $41.72 | $41.38 | $41.57 | $37.68 | 95,453 |
| 2017-03-22 | $41.24 | $41.53 | $41.18 | $41.47 | $37.59 | 107,494 |
| 2017-03-21 | $41.44 | $41.61 | $41.19 | $41.21 | $37.35 | 204,691 |
| 2017-03-20 | $42.72 | $42.74 | $42.53 | $42.59 | $38.61 | 105,980 |
| 2017-03-17 | $42.34 | $42.43 | $42.25 | $42.34 | $38.38 | 122,887 |
| 2017-03-16 | $42.49 | $42.55 | $42.23 | $42.41 | $38.44 | 98,276 |
| 2017-03-15 | $42.22 | $42.62 | $42.20 | $42.59 | $38.61 | 116,320 |
| 2017-03-14 | $42.21 | $42.45 | $42.18 | $42.22 | $38.27 | 113,555 |
| 2017-03-13 | $41.99 | $42.20 | $41.99 | $42.16 | $38.22 | 96,513 |
| 2017-03-10 | $41.92 | $42.27 | $41.83 | $42.23 | $38.28 | 167,964 |
| 2017-03-09 | $41.89 | $41.93 | $41.63 | $41.83 | $37.92 | 211,579 |
| 2017-03-08 | $41.36 | $41.45 | $41.01 | $41.03 | $37.19 | 201,812 |
| 2017-03-07 | $41.32 | $41.63 | $41.12 | $41.55 | $37.66 | 180,797 |
| 2017-03-06 | $41.50 | $41.53 | $41.26 | $41.45 | $37.57 | 133,495 |
| 2017-03-03 | $41.58 | $42.00 | $41.46 | $41.97 | $38.04 | 80,252 |
| 2017-03-02 | $41.53 | $41.76 | $41.52 | $41.70 | $37.80 | 103,548 |
| 2017-03-01 | $41.55 | $41.99 | $41.48 | $41.92 | $38.00 | 160,665 |
| 2017-02-28 | $41.66 | $41.80 | $41.60 | $41.64 | $37.74 | 179,932 |
| 2017-02-27 | $41.24 | $41.52 | $41.23 | $41.48 | $37.60 | 243,145 |
| 2017-02-24 | $41.10 | $41.35 | $41.07 | $41.22 | $37.36 | 215,389 |
| 2017-02-23 | $41.70 | $41.78 | $41.58 | $41.61 | $37.72 | 280,417 |
| 2017-02-22 | $41.87 | $42.15 | $41.67 | $42.10 | $38.16 | 314,879 |
| 2017-02-21 | $40.63 | $41.20 | $40.60 | $41.15 | $37.30 | 219,506 |
| 2017-02-17 | $40.58 | $40.61 | $40.21 | $40.54 | $36.75 | 238,198 |
| 2017-02-16 | $40.83 | $41.04 | $40.81 | $41.02 | $37.18 | 225,824 |
| 2017-02-15 | $40.36 | $40.78 | $40.36 | $40.67 | $36.86 | 237,711 |
| 2017-02-14 | $40.66 | $40.88 | $40.47 | $40.65 | $36.85 | 137,115 |
| 2017-02-13 | $41.04 | $41.09 | $40.75 | $40.78 | $36.96 | 135,801 |
| 2017-02-10 | $40.91 | $41.15 | $40.87 | $41.08 | $37.24 | 89,920 |
| 2017-02-09 | $40.88 | $40.95 | $40.75 | $40.91 | $37.08 | 86,604 |
| 2017-02-08 | $40.78 | $40.98 | $40.72 | $40.97 | $37.14 | 120,372 |
| 2017-02-07 | $40.80 | $40.83 | $40.57 | $40.71 | $36.90 | 104,528 |
| 2017-02-06 | $40.84 | $40.97 | $40.58 | $40.70 | $36.89 | 134,054 |
| 2017-02-03 | $41.24 | $41.37 | $41.15 | $41.34 | $37.47 | 124,919 |
| 2017-02-02 | $41.38 | $41.46 | $41.22 | $41.28 | $37.42 | 161,246 |
| 2017-02-01 | $40.90 | $41.21 | $40.81 | $41.16 | $37.31 | 154,642 |
| 2017-01-31 | $40.43 | $40.82 | $40.39 | $40.80 | $36.98 | 105,414 |
| 2017-01-30 | $40.36 | $40.45 | $40.28 | $40.40 | $36.62 | 113,313 |
| 2017-01-27 | $40.84 | $40.90 | $40.73 | $40.87 | $37.05 | 129,474 |
| 2017-01-26 | $41.02 | $41.05 | $40.62 | $40.69 | $36.88 | 178,431 |
| 2017-01-25 | $40.05 | $40.24 | $40.02 | $40.22 | $36.46 | 202,520 |
| 2017-01-24 | $40.30 | $40.36 | $40.09 | $40.17 | $36.41 | 133,905 |
| 2017-01-23 | $40.38 | $40.46 | $40.18 | $40.40 | $36.62 | 173,104 |
| 2017-01-20 | $40.41 | $40.49 | $40.27 | $40.35 | $36.57 | 196,081 |
| 2017-01-19 | $40.20 | $40.37 | $40.17 | $40.27 | $36.50 | 206,298 |
| 2017-01-18 | $40.76 | $40.83 | $40.55 | $40.60 | $36.80 | 114,618 |
| 2017-01-17 | $40.79 | $40.98 | $40.71 | $40.93 | $37.10 | 252,535 |
| 2017-01-13 | $40.51 | $40.72 | $40.28 | $40.65 | $36.85 | 158,296 |
| 2017-01-12 | $40.03 | $40.32 | $40.03 | $40.29 | $36.52 | 178,445 |
| 2017-01-11 | $39.97 | $40.29 | $39.85 | $40.26 | $36.49 | 162,630 |
| 2017-01-10 | $40.51 | $40.73 | $40.46 | $40.55 | $36.76 | 271,322 |
| 2017-01-09 | $39.57 | $39.85 | $39.46 | $39.70 | $35.99 | 436,666 |
| 2017-01-06 | $42.64 | $42.66 | $42.46 | $42.55 | $38.57 | 127,452 |
| 2017-01-05 | $42.41 | $42.79 | $42.36 | $42.74 | $38.74 | 139,465 |
| 2017-01-04 | $42.19 | $42.52 | $42.16 | $42.50 | $38.52 | 142,144 |
| 2017-01-03 | $42.17 | $42.39 | $42.05 | $42.34 | $38.38 | 124,840 |
| 2016-12-30 | $42.62 | $42.62 | $42.08 | $42.21 | $38.26 | 90,251 |
| 2016-12-29 | $42.60 | $42.74 | $42.50 | $42.50 | $38.52 | 120,345 |
| 2016-12-28 | $42.41 | $42.44 | $42.05 | $42.06 | $38.12 | 183,044 |
| 2016-12-27 | $42.66 | $42.73 | $42.52 | $42.54 | $38.56 | 135,179 |
| 2016-12-23 | $42.39 | $42.50 | $42.32 | $42.39 | $38.42 | 101,439 |
| 2016-12-22 | $42.48 | $42.62 | $42.33 | $42.34 | $38.38 | 180,092 |
| 2016-12-21 | $42.23 | $42.31 | $42.09 | $42.09 | $38.15 | 215,462 |
| 2016-12-20 | $41.43 | $41.88 | $41.43 | $41.70 | $37.80 | 192,476 |
| 2016-12-19 | $41.34 | $41.53 | $41.10 | $41.13 | $37.28 | 158,312 |
| 2016-12-16 | $41.01 | $41.26 | $41.00 | $41.22 | $37.36 | 186,017 |
| 2016-12-15 | $40.61 | $40.83 | $40.44 | $40.72 | $36.91 | 208,533 |
| 2016-12-14 | $41.31 | $41.32 | $40.46 | $40.53 | $36.74 | 210,621 |
| 2016-12-13 | $41.32 | $41.74 | $41.28 | $41.50 | $37.62 | 242,878 |
| 2016-12-12 | $41.14 | $41.40 | $41.08 | $41.29 | $37.43 | 196,907 |
| 2016-12-09 | $40.68 | $40.95 | $40.67 | $40.83 | $37.01 | 149,735 |
| 2016-12-08 | $39.84 | $39.96 | $39.67 | $39.76 | $36.04 | 177,992 |
| 2016-12-07 | $39.79 | $39.99 | $39.65 | $39.84 | $36.11 | 185,152 |
| 2016-12-06 | $40.05 | $40.30 | $40.02 | $40.24 | $36.48 | 222,738 |
| 2016-12-05 | $39.22 | $39.44 | $39.10 | $39.42 | $35.73 | 184,064 |
| 2016-12-02 | $38.47 | $38.94 | $38.42 | $38.68 | $35.06 | 133,043 |
| 2016-12-01 | $38.63 | $38.70 | $38.20 | $38.37 | $34.78 | 151,484 |
| 2016-11-30 | $39.33 | $39.33 | $38.93 | $38.96 | $35.31 | 168,695 |
| 2016-11-29 | $38.96 | $39.47 | $38.95 | $39.41 | $35.72 | 171,302 |
| 2016-11-28 | $39.06 | $39.14 | $38.94 | $39.11 | $35.45 | 163,181 |
| 2016-11-25 | $39.44 | $39.50 | $39.35 | $39.44 | $35.75 | 109,581 |
| 2016-11-23 | $38.12 | $38.44 | $38.05 | $38.44 | $34.84 | 193,216 |
| 2016-11-22 | $38.51 | $38.60 | $38.22 | $38.51 | $34.91 | 170,564 |
| 2016-11-21 | $38.75 | $38.94 | $38.67 | $38.94 | $35.30 | 124,306 |
| 2016-11-18 | $38.89 | $38.93 | $38.56 | $38.61 | $35.00 | 182,413 |
| 2016-11-17 | $39.08 | $39.28 | $38.94 | $39.17 | $35.51 | 162,917 |
| 2016-11-16 | $38.82 | $38.96 | $38.69 | $38.73 | $35.11 | 179,108 |
| 2016-11-15 | $38.27 | $38.69 | $38.26 | $38.63 | $35.02 | 264,672 |
| 2016-11-14 | $38.94 | $39.15 | $38.61 | $39.05 | $35.40 | 308,095 |
| 2016-11-11 | $40.02 | $40.07 | $39.71 | $39.85 | $36.12 | 107,296 |
| 2016-11-10 | $40.80 | $40.93 | $39.34 | $40.10 | $36.35 | 393,265 |
| 2016-11-09 | $42.04 | $42.66 | $41.78 | $42.53 | $38.55 | 565,557 |
| 2016-11-08 | $41.79 | $41.84 | $41.30 | $41.47 | $37.59 | 138,598 |
| 2016-11-07 | $41.22 | $41.37 | $41.10 | $41.37 | $37.50 | 101,086 |
| 2016-11-04 | $40.62 | $40.98 | $40.60 | $40.72 | $36.91 | 220,297 |
| 2016-11-03 | $41.22 | $41.22 | $40.80 | $40.85 | $37.03 | 199,856 |
| 2016-11-02 | $41.00 | $41.14 | $40.77 | $40.84 | $37.02 | 148,360 |
| 2016-11-01 | $40.90 | $40.98 | $40.43 | $40.64 | $36.84 | 196,518 |
| 2016-10-31 | $40.56 | $40.81 | $40.44 | $40.58 | $36.78 | 223,894 |
| 2016-10-28 | $41.07 | $41.16 | $40.65 | $40.76 | $36.95 | 162,659 |
| 2016-10-27 | $40.94 | $40.94 | $40.35 | $40.45 | $36.67 | 202,081 |
| 2016-10-26 | $40.63 | $40.67 | $40.42 | $40.45 | $36.67 | 107,948 |
| 2016-10-25 | $40.58 | $40.59 | $40.38 | $40.48 | $36.69 | 140,542 |
| 2016-10-24 | $41.56 | $41.59 | $41.27 | $41.33 | $37.46 | 151,957 |
| 2016-10-21 | $41.51 | $41.58 | $41.30 | $41.48 | $37.60 | 107,698 |
| 2016-10-20 | $41.74 | $42.17 | $41.74 | $41.97 | $38.04 | 112,784 |
| 2016-10-19 | $41.82 | $42.07 | $41.80 | $42.01 | $38.08 | 104,629 |
| 2016-10-18 | $41.66 | $41.93 | $41.60 | $41.78 | $37.87 | 141,071 |
| 2016-10-17 | $41.35 | $41.57 | $41.25 | $41.54 | $37.65 | 215,096 |
| 2016-10-14 | $41.79 | $41.98 | $41.68 | $41.78 | $37.87 | 246,380 |
| 2016-10-13 | $41.17 | $41.81 | $41.16 | $41.65 | $37.75 | 154,397 |
| 2016-10-12 | $41.19 | $41.35 | $41.12 | $41.26 | $37.40 | 76,330 |
| 2016-10-11 | $41.79 | $41.80 | $41.29 | $41.37 | $37.50 | 94,477 |
| 2016-10-10 | $41.90 | $42.12 | $41.90 | $41.94 | $38.02 | 151,081 |
| 2016-10-07 | $41.91 | $42.01 | $41.53 | $41.91 | $37.99 | 312,678 |
| 2016-10-06 | $42.17 | $42.35 | $42.05 | $42.28 | $38.32 | 365,238 |
| 2016-10-05 | $42.76 | $42.90 | $42.59 | $42.67 | $38.68 | 161,129 |
| 2016-10-04 | $43.04 | $43.30 | $42.75 | $42.84 | $38.83 | 261,764 |
| 2016-10-03 | $43.51 | $43.51 | $43.26 | $43.47 | $39.40 | 126,186 |
| 2016-09-30 | $43.27 | $43.92 | $43.25 | $43.77 | $39.67 | 118,324 |
| 2016-09-29 | $43.78 | $43.84 | $42.78 | $42.99 | $38.97 | 165,199 |
| 2016-09-28 | $44.14 | $44.17 | $43.74 | $44.14 | $40.01 | 102,669 |
| 2016-09-27 | $43.67 | $44.13 | $43.62 | $44.13 | $40.00 | 109,660 |
| 2016-09-26 | $44.46 | $44.47 | $44.11 | $44.16 | $40.03 | 133,351 |
| 2016-09-23 | $45.17 | $45.20 | $45.05 | $45.08 | $40.86 | 71,293 |
| 2016-09-22 | $44.96 | $45.30 | $44.95 | $45.11 | $40.89 | 92,719 |
| 2016-09-21 | $44.09 | $44.46 | $43.89 | $44.35 | $40.20 | 144,121 |
| 2016-09-20 | $44.39 | $44.39 | $43.99 | $44.03 | $39.91 | 149,264 |
| 2016-09-19 | $43.66 | $43.90 | $43.58 | $43.73 | $39.64 | 108,337 |
| 2016-09-16 | $43.67 | $43.76 | $43.46 | $43.65 | $39.57 | 183,057 |
| 2016-09-15 | $44.04 | $44.33 | $43.89 | $44.26 | $40.12 | 80,923 |
| 2016-09-14 | $44.13 | $44.40 | $43.93 | $43.99 | $39.87 | 148,844 |
| 2016-09-13 | $44.26 | $44.42 | $44.03 | $44.07 | $39.95 | 84,198 |
| 2016-09-12 | $43.88 | $44.45 | $43.87 | $44.43 | $40.27 | 112,572 |
| 2016-09-09 | $44.64 | $44.64 | $44.05 | $44.05 | $39.93 | 79,188 |
| 2016-09-08 | $45.01 | $45.14 | $44.85 | $45.01 | $40.80 | 105,199 |
| 2016-09-07 | $45.11 | $45.28 | $45.04 | $45.22 | $40.99 | 150,987 |
| 2016-09-06 | $45.01 | $45.48 | $44.91 | $45.41 | $41.16 | 165,132 |
| 2016-09-02 | $44.64 | $44.80 | $44.45 | $44.71 | $40.53 | 114,846 |
| 2016-09-01 | $43.76 | $43.83 | $43.43 | $43.60 | $39.52 | 227,728 |
| 2016-08-31 | $44.30 | $44.41 | $44.04 | $44.27 | $40.13 | 148,655 |
| 2016-08-30 | $44.77 | $44.80 | $44.50 | $44.64 | $40.46 | 61,827 |
| 2016-08-29 | $44.47 | $44.64 | $44.35 | $44.51 | $40.35 | 183,515 |
| 2016-08-26 | $44.70 | $45.19 | $44.32 | $44.52 | $40.35 | 153,677 |
| 2016-08-25 | $44.74 | $45.01 | $44.65 | $44.72 | $40.54 | 146,311 |
| 2016-08-24 | $45.33 | $45.43 | $45.13 | $45.17 | $40.94 | 126,637 |
| 2016-08-23 | $45.56 | $45.71 | $45.42 | $45.42 | $41.17 | 186,115 |
| 2016-08-22 | $45.23 | $45.61 | $45.13 | $45.28 | $41.04 | 190,869 |
| 2016-08-19 | $44.65 | $44.92 | $43.49 | $44.68 | $40.50 | 1,213,196 |
| 2016-08-18 | $46.04 | $46.42 | $46.03 | $46.42 | $42.08 | 288,911 |
| 2016-08-17 | $46.36 | $46.41 | $46.02 | $46.20 | $41.88 | 205,666 |
| 2016-08-16 | $46.76 | $47.17 | $46.73 | $46.85 | $42.47 | 82,295 |
| 2016-08-15 | $47.33 | $47.34 | $47.02 | $47.04 | $42.64 | 120,173 |
| 2016-08-12 | $47.19 | $47.31 | $47.05 | $47.09 | $42.68 | 84,382 |
| 2016-08-11 | $47.48 | $47.49 | $47.17 | $47.17 | $42.76 | 153,477 |
| 2016-08-10 | $47.14 | $47.22 | $46.78 | $46.81 | $42.43 | 180,759 |
| 2016-08-09 | $46.60 | $47.52 | $46.56 | $47.43 | $42.99 | 362,676 |
| 2016-08-08 | $46.09 | $46.11 | $45.89 | $45.95 | $41.65 | 67,071 |
| 2016-08-05 | $45.79 | $46.12 | $45.79 | $46.10 | $41.79 | 75,951 |
| 2016-08-04 | $45.81 | $46.04 | $45.67 | $46.00 | $41.70 | 94,824 |
| 2016-08-03 | $45.64 | $45.75 | $45.41 | $45.75 | $41.47 | 162,172 |
| 2016-08-02 | $46.54 | $46.67 | $46.06 | $46.18 | $41.86 | 194,349 |
| 2016-08-01 | $45.59 | $45.89 | $45.58 | $45.65 | $41.38 | 152,980 |
| 2016-07-29 | $45.32 | $45.75 | $45.22 | $45.65 | $41.38 | 153,516 |
| 2016-07-28 | $45.53 | $45.74 | $45.47 | $45.61 | $41.34 | 249,082 |
| 2016-07-27 | $44.64 | $44.94 | $44.51 | $44.84 | $40.64 | 138,408 |
| 2016-07-26 | $44.74 | $44.90 | $44.57 | $44.86 | $40.66 | 116,135 |
| 2016-07-25 | $44.58 | $44.65 | $44.31 | $44.47 | $40.31 | 131,104 |
| 2016-07-22 | $44.42 | $44.52 | $44.25 | $44.34 | $40.19 | 182,869 |
| 2016-07-21 | $44.44 | $44.65 | $44.35 | $44.50 | $40.34 | 592,654 |
| 2016-07-20 | $44.42 | $44.83 | $44.35 | $44.77 | $40.58 | 459,208 |
| 2016-07-19 | $43.82 | $43.85 | $43.62 | $43.76 | $39.67 | 92,457 |
| 2016-07-18 | $43.79 | $44.23 | $43.58 | $44.01 | $39.89 | 159,743 |
| 2016-07-15 | $43.58 | $43.69 | $43.51 | $43.60 | $39.52 | 99,347 |
| 2016-07-14 | $43.81 | $43.92 | $43.59 | $43.65 | $39.57 | 77,001 |
| 2016-07-13 | $43.85 | $44.11 | $43.78 | $43.85 | $39.75 | 94,134 |
| 2016-07-12 | $43.91 | $43.93 | $43.62 | $43.62 | $39.54 | 78,609 |
| 2016-07-11 | $44.02 | $44.15 | $43.89 | $43.90 | $39.79 | 107,092 |
| 2016-07-08 | $43.47 | $43.69 | $43.35 | $43.66 | $39.58 | 167,935 |
| 2016-07-07 | $43.22 | $43.40 | $42.69 | $42.89 | $38.88 | 81,811 |
| 2016-07-06 | $42.48 | $42.90 | $42.27 | $42.88 | $38.87 | 125,899 |
| 2016-07-05 | $43.37 | $43.47 | $43.06 | $43.16 | $39.12 | 78,799 |
| 2016-07-01 | $43.53 | $43.60 | $43.40 | $43.48 | $39.41 | 90,184 |
| 2016-06-30 | $43.18 | $43.59 | $43.04 | $43.57 | $39.49 | 136,110 |
| 2016-06-29 | $43.11 | $43.36 | $43.02 | $43.35 | $39.29 | 199,140 |
| 2016-06-28 | $41.82 | $42.70 | $41.65 | $42.66 | $38.67 | 288,778 |
| 2016-06-27 | $40.74 | $40.81 | $40.20 | $40.60 | $36.80 | 181,681 |
| 2016-06-24 | $40.80 | $41.63 | $40.69 | $40.81 | $36.99 | 524,702 |
| 2016-06-23 | $43.08 | $43.29 | $42.65 | $43.26 | $39.21 | 192,918 |
| 2016-06-22 | $42.59 | $42.90 | $42.51 | $42.54 | $38.56 | 235,800 |
| 2016-06-21 | $42.03 | $42.32 | $41.73 | $42.07 | $38.13 | 141,643 |
| 2016-06-20 | $42.07 | $42.15 | $41.69 | $41.69 | $37.79 | 116,021 |
| 2016-06-17 | $41.09 | $41.21 | $40.61 | $41.09 | $37.25 | 172,647 |
| 2016-06-16 | $40.03 | $40.85 | $39.83 | $40.85 | $37.03 | 256,997 |
| 2016-06-15 | $41.08 | $41.13 | $40.74 | $40.82 | $37.00 | 154,814 |
| 2016-06-14 | $40.81 | $41.00 | $40.72 | $40.96 | $37.13 | 150,115 |
| 2016-06-13 | $41.21 | $41.46 | $40.98 | $41.04 | $37.20 | 214,189 |
| 2016-06-10 | $42.07 | $42.08 | $41.55 | $41.75 | $37.84 | 219,091 |
| 2016-06-09 | $43.02 | $43.28 | $43.01 | $43.24 | $39.19 | 319,568 |
| 2016-06-08 | $43.68 | $43.87 | $43.45 | $43.77 | $39.67 | 101,099 |
| 2016-06-07 | $43.74 | $43.77 | $43.51 | $43.51 | $39.44 | 98,869 |
| 2016-06-06 | $43.54 | $43.60 | $43.28 | $43.43 | $39.37 | 80,763 |
| 2016-06-03 | $43.39 | $43.41 | $43.06 | $43.34 | $39.29 | 111,610 |
| 2016-06-02 | $43.09 | $43.31 | $43.00 | $43.31 | $39.26 | 116,796 |
| 2016-06-01 | $43.34 | $43.54 | $43.32 | $43.47 | $39.40 | 80,367 |
| 2016-05-31 | $43.84 | $43.93 | $43.32 | $43.44 | $39.38 | 93,619 |
| 2016-05-27 | $43.73 | $43.76 | $43.38 | $43.51 | $39.44 | 90,718 |
| 2016-05-26 | $43.38 | $43.51 | $43.27 | $43.38 | $39.32 | 196,586 |
| 2016-05-25 | $43.07 | $43.21 | $42.89 | $42.98 | $38.96 | 165,353 |
| 2016-05-24 | $42.26 | $42.39 | $42.18 | $42.37 | $38.41 | 157,815 |
| 2016-05-23 | $42.12 | $42.18 | $41.82 | $41.95 | $38.03 | 121,992 |
| 2016-05-20 | $41.71 | $41.94 | $41.69 | $41.80 | $37.89 | 131,674 |
| 2016-05-19 | $41.13 | $41.24 | $40.90 | $41.11 | $37.26 | 93,848 |
| 2016-05-18 | $41.02 | $41.51 | $40.94 | $41.15 | $37.30 | 111,609 |
| 2016-05-17 | $41.41 | $41.54 | $40.88 | $41.03 | $37.19 | 197,318 |
| 2016-05-16 | $41.56 | $42.01 | $41.56 | $41.90 | $37.98 | 66,169 |
| 2016-05-13 | $41.68 | $41.82 | $41.43 | $41.58 | $37.69 | 177,470 |
| 2016-05-12 | $42.72 | $42.75 | $41.95 | $42.09 | $38.15 | 87,238 |
| 2016-05-11 | $42.53 | $42.80 | $42.38 | $42.39 | $38.42 | 357,322 |
| 2016-05-10 | $42.83 | $42.95 | $42.62 | $42.95 | $38.93 | 91,364 |
| 2016-05-09 | $43.26 | $43.74 | $43.24 | $43.44 | $39.09 | 140,445 |
| 2016-05-06 | $42.56 | $42.90 | $42.46 | $42.83 | $38.54 | 140,258 |
| 2016-05-05 | $42.56 | $42.83 | $42.43 | $42.67 | $38.40 | 136,229 |
| 2016-05-04 | $43.25 | $43.31 | $42.80 | $42.82 | $38.53 | 125,818 |
| 2016-05-03 | $43.42 | $43.94 | $43.31 | $43.73 | $39.35 | 156,564 |
| 2016-05-02 | $43.96 | $44.19 | $43.90 | $44.19 | $39.77 | 85,703 |
| 2016-04-29 | $43.73 | $43.78 | $43.35 | $43.63 | $39.26 | 133,436 |
| 2016-04-28 | $43.91 | $44.43 | $43.83 | $44.08 | $39.67 | 118,009 |
| 2016-04-27 | $44.60 | $44.73 | $44.17 | $44.48 | $40.03 | 209,607 |
| 2016-04-26 | $44.16 | $44.35 | $43.92 | $44.29 | $39.86 | 243,370 |
| 2016-04-25 | $44.37 | $44.58 | $44.20 | $44.56 | $40.10 | 84,089 |
| 2016-04-22 | $44.73 | $44.79 | $44.36 | $44.62 | $40.15 | 110,736 |
| 2016-04-21 | $44.53 | $44.81 | $44.40 | $44.60 | $40.13 | 91,669 |
| 2016-04-20 | $45.03 | $45.08 | $44.70 | $44.88 | $40.39 | 106,971 |
| 2016-04-19 | $45.49 | $45.56 | $45.23 | $45.46 | $40.91 | 104,762 |
| 2016-04-18 | $44.48 | $45.07 | $44.47 | $45.01 | $40.50 | 138,292 |
| 2016-04-15 | $44.44 | $44.51 | $44.25 | $44.37 | $39.93 | 90,698 |
| 2016-04-14 | $44.64 | $44.74 | $44.32 | $44.55 | $40.09 | 93,338 |
| 2016-04-13 | $44.04 | $44.49 | $44.00 | $44.42 | $39.97 | 112,407 |
| 2016-04-12 | $44.50 | $44.77 | $44.21 | $44.68 | $40.21 | 62,437 |
| 2016-04-11 | $44.66 | $44.79 | $44.30 | $44.30 | $39.86 | 157,914 |
| 2016-04-08 | $44.63 | $44.82 | $44.33 | $44.50 | $40.04 | 154,322 |
| 2016-04-07 | $44.42 | $44.75 | $44.20 | $44.42 | $39.97 | 293,728 |
| 2016-04-06 | $44.00 | $44.75 | $43.99 | $44.74 | $40.26 | 83,986 |
| 2016-04-05 | $43.95 | $43.97 | $43.54 | $43.57 | $39.21 | 104,383 |
| 2016-04-04 | $44.84 | $44.84 | $44.30 | $44.41 | $39.96 | 113,554 |
| 2016-04-01 | $43.32 | $44.04 | $43.26 | $43.96 | $39.56 | 148,876 |
| 2016-03-31 | $44.45 | $44.51 | $44.06 | $44.08 | $39.67 | 141,453 |
| 2016-03-30 | $43.99 | $44.22 | $43.92 | $44.00 | $39.60 | 90,069 |
| 2016-03-29 | $42.74 | $43.73 | $42.71 | $43.68 | $39.31 | 133,496 |
| 2016-03-28 | $42.75 | $42.91 | $42.55 | $42.68 | $38.41 | 52,543 |
| 2016-03-24 | $42.74 | $42.80 | $42.36 | $42.57 | $38.31 | 95,148 |
| 2016-03-23 | $43.02 | $43.11 | $42.79 | $42.89 | $38.60 | 79,636 |
| 2016-03-22 | $42.25 | $42.94 | $42.18 | $42.77 | $38.49 | 83,247 |
| 2016-03-21 | $42.72 | $42.88 | $42.62 | $42.68 | $38.41 | 77,634 |
| 2016-03-18 | $42.33 | $42.85 | $42.28 | $42.63 | $38.36 | 141,862 |
| 2016-03-17 | $42.91 | $42.91 | $42.53 | $42.78 | $38.50 | 103,228 |
| 2016-03-16 | $42.05 | $43.03 | $42.01 | $42.89 | $38.60 | 105,470 |
| 2016-03-15 | $42.82 | $42.88 | $42.53 | $42.69 | $38.42 | 113,551 |
| 2016-03-14 | $43.16 | $43.29 | $42.93 | $43.00 | $38.70 | 140,080 |
| 2016-03-11 | $42.14 | $42.60 | $42.03 | $42.53 | $38.27 | 79,344 |
| 2016-03-10 | $42.27 | $42.80 | $41.29 | $41.60 | $37.44 | 260,541 |
| 2016-03-09 | $42.00 | $42.02 | $41.56 | $41.63 | $37.46 | 132,351 |
| 2016-03-08 | $41.90 | $42.03 | $41.77 | $41.79 | $37.61 | 98,911 |
| 2016-03-07 | $41.53 | $41.75 | $41.43 | $41.65 | $37.48 | 281,982 |
| 2016-03-04 | $41.92 | $41.92 | $41.45 | $41.53 | $37.37 | 242,208 |
| 2016-03-03 | $41.26 | $41.89 | $41.26 | $41.87 | $37.68 | 278,153 |
| 2016-03-02 | $42.19 | $42.53 | $41.92 | $42.53 | $38.27 | 134,502 |
| 2016-03-01 | $42.85 | $43.18 | $42.49 | $43.10 | $38.79 | 179,256 |
| 2016-02-29 | $42.16 | $42.39 | $41.93 | $41.95 | $37.75 | 146,904 |
| 2016-02-26 | $42.94 | $43.10 | $42.66 | $42.88 | $38.59 | 174,383 |
| 2016-02-25 | $43.03 | $43.05 | $42.37 | $42.91 | $38.61 | 364,154 |
| 2016-02-24 | $41.00 | $41.24 | $40.62 | $41.11 | $36.99 | 235,318 |
| 2016-02-23 | $42.42 | $42.50 | $41.89 | $42.41 | $38.16 | 313,553 |
| 2016-02-22 | $42.60 | $43.08 | $42.59 | $42.93 | $38.63 | 178,797 |
| 2016-02-19 | $42.44 | $42.89 | $42.33 | $42.82 | $38.53 | 118,462 |
| 2016-02-18 | $43.02 | $43.64 | $42.74 | $43.03 | $38.72 | 136,838 |
| 2016-02-17 | $42.66 | $43.16 | $42.47 | $43.09 | $38.78 | 161,956 |
| 2016-02-16 | $42.31 | $42.61 | $41.94 | $42.29 | $38.06 | 207,956 |
| 2016-02-12 | $41.01 | $41.90 | $40.90 | $41.83 | $37.64 | 250,253 |
| 2016-02-11 | $41.51 | $42.35 | $40.75 | $41.59 | $37.43 | 470,891 |
| 2016-02-10 | $41.93 | $42.74 | $41.84 | $42.21 | $37.98 | 397,588 |
| 2016-02-09 | $40.09 | $41.69 | $40.09 | $41.46 | $37.31 | 730,045 |
| 2016-02-08 | $40.37 | $41.08 | $40.22 | $40.93 | $36.83 | 267,588 |
| 2016-02-05 | $42.56 | $43.15 | $41.43 | $41.52 | $37.36 | 564,028 |
| 2016-02-04 | $43.32 | $43.80 | $43.05 | $43.56 | $39.20 | 758,629 |
| 2016-02-03 | $44.76 | $45.28 | $44.08 | $45.24 | $40.71 | 850,729 |
| 2016-02-02 | $45.14 | $45.14 | $44.57 | $44.88 | $40.39 | 773,487 |
| 2016-02-01 | $44.67 | $45.48 | $44.60 | $45.39 | $40.85 | 579,085 |
| 2016-01-29 | $43.50 | $44.53 | $43.46 | $44.49 | $40.04 | 573,064 |
| 2016-01-28 | $43.68 | $43.90 | $43.11 | $43.41 | $39.06 | 812,550 |
| 2016-01-27 | $43.82 | $44.40 | $43.56 | $43.80 | $39.42 | 966,644 |
| 2016-01-26 | $41.76 | $42.46 | $41.76 | $42.37 | $38.13 | 330,619 |
| 2016-01-25 | $42.13 | $42.31 | $41.88 | $41.96 | $37.76 | 242,831 |
| 2016-01-22 | $40.77 | $41.29 | $40.77 | $41.15 | $37.03 | 223,406 |
| 2016-01-21 | $40.00 | $40.52 | $39.48 | $40.19 | $36.17 | 271,415 |
| 2016-01-20 | $39.26 | $39.72 | $38.71 | $39.50 | $35.55 | 253,135 |
| 2016-01-19 | $40.09 | $40.17 | $39.64 | $39.98 | $35.98 | 222,144 |
| 2016-01-15 | $39.27 | $39.62 | $38.98 | $39.34 | $35.40 | 142,520 |
| 2016-01-14 | $40.27 | $40.95 | $40.05 | $40.64 | $36.57 | 170,039 |
| 2016-01-13 | $41.63 | $41.71 | $40.41 | $40.52 | $36.46 | 137,556 |
| 2016-01-12 | $41.76 | $42.02 | $41.57 | $41.97 | $37.77 | 110,058 |
| 2016-01-11 | $41.79 | $41.84 | $41.13 | $41.42 | $37.27 | 147,785 |
| 2016-01-08 | $42.38 | $42.41 | $41.94 | $41.99 | $37.79 | 108,063 |
| 2016-01-07 | $41.99 | $42.67 | $41.99 | $42.09 | $37.88 | 164,274 |
| 2016-01-06 | $42.35 | $42.88 | $42.23 | $42.71 | $38.43 | 141,307 |
| 2016-01-05 | $41.95 | $42.62 | $41.87 | $42.47 | $38.22 | 182,750 |
| 2016-01-04 | $40.75 | $41.28 | $40.29 | $41.28 | $37.15 | 231,823 |
| 2015-12-31 | $42.18 | $42.18 | $41.83 | $41.84 | $37.65 | 29,059 |
| 2015-12-30 | $42.70 | $42.70 | $42.23 | $42.26 | $38.03 | 32,436 |
| 2015-12-29 | $42.63 | $42.98 | $42.63 | $42.91 | $38.61 | 71,056 |
| 2015-12-28 | $42.38 | $42.49 | $42.23 | $42.46 | $38.21 | 61,713 |
| 2015-12-24 | $42.19 | $42.50 | $42.16 | $42.35 | $38.11 | 34,265 |
| 2015-12-23 | $41.45 | $42.29 | $41.45 | $42.24 | $38.01 | 108,742 |
| 2015-12-22 | $41.21 | $41.34 | $40.97 | $41.26 | $37.13 | 85,729 |
| 2015-12-21 | $41.80 | $41.88 | $41.02 | $41.30 | $37.17 | 121,183 |
| 2015-12-18 | $41.83 | $41.95 | $41.41 | $41.46 | $37.31 | 180,185 |
| 2015-12-17 | $42.43 | $42.58 | $42.22 | $42.45 | $38.20 | 277,500 |
| 2015-12-16 | $41.86 | $42.04 | $41.43 | $41.85 | $37.66 | 94,652 |
| 2015-12-15 | $41.19 | $41.72 | $41.18 | $41.46 | $37.31 | 74,163 |
| 2015-12-14 | $40.95 | $41.31 | $40.65 | $40.98 | $36.88 | 87,122 |
| 2015-12-11 | $41.56 | $41.71 | $41.12 | $41.25 | $37.12 | 181,311 |
| 2015-12-10 | $41.86 | $42.00 | $41.65 | $41.66 | $37.49 | 101,903 |
| 2015-12-09 | $41.46 | $41.71 | $41.22 | $41.35 | $37.21 | 102,515 |
| 2015-12-08 | $41.82 | $41.98 | $41.59 | $41.63 | $37.46 | 153,054 |
| 2015-12-07 | $41.67 | $42.36 | $41.45 | $42.16 | $37.94 | 280,733 |
| 2015-12-04 | $40.96 | $41.46 | $40.93 | $41.39 | $37.25 | 79,978 |
| 2015-12-03 | $41.15 | $41.53 | $40.88 | $41.05 | $36.94 | 136,508 |
| 2015-12-02 | $41.49 | $41.59 | $41.08 | $41.22 | $37.09 | 84,784 |
| 2015-12-01 | $41.55 | $41.62 | $41.37 | $41.58 | $37.42 | 79,268 |
| 2015-11-30 | $41.34 | $41.48 | $41.15 | $41.20 | $37.08 | 125,687 |
| 2015-11-27 | $41.58 | $41.90 | $41.52 | $41.79 | $37.61 | 73,711 |
| 2015-11-25 | $40.95 | $41.31 | $40.87 | $41.17 | $37.05 | 387,927 |
| 2015-11-24 | $40.88 | $40.95 | $40.42 | $40.75 | $36.67 | 489,406 |
| 2015-11-23 | $42.00 | $42.13 | $41.65 | $41.91 | $37.71 | 166,538 |
| 2015-11-20 | $42.46 | $42.66 | $42.13 | $42.16 | $37.94 | 127,844 |
| 2015-11-19 | $42.50 | $42.57 | $42.19 | $42.42 | $38.17 | 128,622 |
| 2015-11-18 | $42.48 | $42.66 | $42.19 | $42.63 | $38.36 | 231,348 |
| 2015-11-17 | $42.71 | $42.97 | $42.64 | $42.78 | $38.50 | 252,792 |
| 2015-11-16 | $42.25 | $42.51 | $42.13 | $42.51 | $38.25 | 115,856 |
| 2015-11-13 | $42.26 | $42.81 | $42.26 | $42.64 | $38.37 | 203,485 |
| 2015-11-12 | $43.28 | $43.42 | $43.03 | $43.05 | $38.74 | 77,306 |
| 2015-11-11 | $43.79 | $44.03 | $43.67 | $43.84 | $39.45 | 164,551 |
| 2015-11-10 | $42.82 | $42.95 | $42.72 | $42.89 | $38.60 | 196,960 |
| 2015-11-09 | $43.30 | $43.33 | $42.80 | $42.90 | $38.61 | 180,346 |
| 2015-11-06 | $44.30 | $44.38 | $43.92 | $44.30 | $39.86 | 111,875 |
| 2015-11-05 | $44.00 | $44.38 | $43.52 | $44.19 | $39.77 | 257,779 |
| 2015-11-04 | $43.97 | $44.05 | $43.20 | $43.54 | $39.18 | 331,526 |
| 2015-11-03 | $45.20 | $45.22 | $44.75 | $44.90 | $40.40 | 105,084 |
| 2015-11-02 | $45.75 | $45.85 | $45.62 | $45.72 | $41.14 | 96,312 |
| 2015-10-30 | $44.82 | $45.29 | $44.78 | $44.93 | $40.43 | 80,773 |
| 2015-10-29 | $44.79 | $44.96 | $44.35 | $44.68 | $40.21 | 137,590 |
| 2015-10-28 | $43.52 | $44.07 | $43.22 | $43.68 | $39.31 | 159,573 |
| 2015-10-27 | $43.22 | $43.34 | $42.89 | $42.98 | $38.68 | 97,806 |
| 2015-10-26 | $43.13 | $43.36 | $43.11 | $43.28 | $38.95 | 94,295 |
| 2015-10-23 | $42.85 | $43.27 | $42.82 | $43.13 | $38.81 | 100,341 |
| 2015-10-22 | $42.14 | $42.35 | $41.89 | $42.25 | $38.02 | 134,189 |
| 2015-10-21 | $42.64 | $42.78 | $42.15 | $42.31 | $38.07 | 81,901 |
| 2015-10-20 | $42.58 | $42.58 | $42.21 | $42.31 | $38.07 | 89,025 |
| 2015-10-19 | $42.57 | $42.64 | $42.36 | $42.56 | $38.30 | 56,943 |
| 2015-10-16 | $41.91 | $42.28 | $41.87 | $42.28 | $38.05 | 171,086 |
| 2015-10-15 | $41.51 | $41.97 | $41.50 | $41.90 | $37.71 | 113,203 |
| 2015-10-14 | $40.84 | $41.02 | $40.51 | $40.71 | $36.63 | 77,104 |
| 2015-10-13 | $40.92 | $41.10 | $40.77 | $40.82 | $36.73 | 98,166 |
| 2015-10-12 | $41.23 | $41.59 | $41.23 | $41.39 | $37.25 | 92,122 |
| 2015-10-09 | $41.47 | $41.61 | $41.27 | $41.47 | $37.32 | 127,220 |
| 2015-10-08 | $40.80 | $41.32 | $40.70 | $41.28 | $37.15 | 211,152 |
| 2015-10-07 | $40.20 | $40.41 | $40.08 | $40.38 | $36.34 | 90,421 |
| 2015-10-06 | $40.25 | $40.36 | $39.96 | $40.15 | $36.13 | 243,291 |
| 2015-10-05 | $40.17 | $40.17 | $39.87 | $40.12 | $36.10 | 92,818 |
| 2015-10-02 | $38.80 | $39.44 | $38.51 | $39.44 | $35.49 | 117,926 |
| 2015-10-01 | $38.88 | $39.00 | $38.60 | $39.00 | $35.10 | 84,907 |
| 2015-09-30 | $39.14 | $39.29 | $38.69 | $39.01 | $35.10 | 88,042 |
| 2015-09-29 | $38.43 | $38.78 | $38.11 | $38.57 | $34.71 | 169,511 |
| 2015-09-28 | $40.06 | $40.06 | $39.22 | $39.31 | $35.37 | 224,061 |
| 2015-09-25 | $40.08 | $40.32 | $39.61 | $39.64 | $35.67 | 197,671 |
| 2015-09-24 | $39.44 | $39.53 | $39.07 | $39.36 | $35.42 | 81,090 |
| 2015-09-23 | $39.76 | $39.97 | $39.48 | $39.79 | $35.81 | 46,023 |
| 2015-09-22 | $39.62 | $39.65 | $39.27 | $39.46 | $35.51 | 90,281 |
| 2015-09-21 | $40.90 | $40.90 | $40.34 | $40.51 | $36.45 | 81,684 |
| 2015-09-18 | $40.00 | $40.25 | $39.74 | $39.80 | $35.82 | 150,750 |
| 2015-09-17 | $40.73 | $41.28 | $40.65 | $41.03 | $36.92 | 103,430 |
| 2015-09-16 | $40.61 | $40.70 | $40.48 | $40.59 | $36.53 | 108,494 |
| 2015-09-15 | $40.03 | $40.31 | $40.00 | $40.24 | $36.21 | 90,446 |
| 2015-09-14 | $39.88 | $40.21 | $39.76 | $39.92 | $35.92 | 69,494 |
| 2015-09-11 | $39.62 | $39.96 | $39.53 | $39.89 | $35.90 | 93,580 |
| 2015-09-10 | $39.22 | $39.78 | $39.21 | $39.62 | $35.65 | 145,483 |
| 2015-09-09 | $39.81 | $39.81 | $38.86 | $38.90 | $35.01 | 75,055 |
| 2015-09-08 | $39.56 | $39.67 | $39.29 | $39.52 | $35.56 | 220,427 |
Fresenius Medical Care AG & Co. KGaA (FMS) News Headlines
.jpg)
.jpg)
.jpg)
Recent Fresenius Medical Care AG & Co. KGaA (FMS) News
.jpg)
.jpg)
Similar Companies to Fresenius Medical Care AG & Co. KGaA (FMS) in the Medical Care Facilities Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| HCA Healthcare Inc | HCA | Medical Care Facilities | Healthcare | 269,000 |
| Fresenius Medical Care AG & Co. KGaA | FMS | Medical Care Facilities | Healthcare | 150,000 |
| Brookdale Senior Living Inc | BKD | Medical Care Facilities | Healthcare | 87,000 |
| DaVita Inc | DVA | Medical Care Facilities | Healthcare | 72,000 |
| Select Medical Holdings Corporation | SEM | Medical Care Facilities | Healthcare | 45,000 |
| Healthcare Services Group Inc | HCSG | Medical Care Facilities | Healthcare | 44,200 |
| Encompass Health Corp | EHC | Medical Care Facilities | Healthcare | 44,000 |
| Universal Health Services Inc - Class B | UHS | Medical Care Facilities | Healthcare | 41,000 |
| Aveanna Healthcare Holdings Inc | AVAH | Medical Care Facilities | Healthcare | 35,000 |
| Five Star Senior Living Inc | FVE | Medical Care Facilities | Healthcare | 26,000 |