Fortis Inc (FTS) Exchange: NYSE
Data as of May 2, 2025
$48.56 ($-0.42) -0.86%
Fortis Inc - Daily Information
Click for more stock information on Fortis Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $48.89 |
| Previous Close | $48.56 |
| High | $49.03 |
| Low | $48.40 |
| Adjusted Open | $48.89 |
| Previous Adjusted Close | $48.56 |
| Adjusted High | $49.03 |
| Adjusted Low | $48.40 |
About Fortis Inc (FTS)
Fortis Inc (FTS) is a diversified holdings company based in Ontario, Canada with a history of over 125 years. The company began in 1885 as an electricity and gas utility, but has since become a multinational conglomerate with a focus on developing and investing in utility-related businesses. Over the years, Fortis has continued to expand its operations and presence in eight countries. In 2011, Fortis Inc (FTS) became a public company and began trading on the Toronto Stock Exchange; this propelled further growth as revenue nearly doubled within five years. The current leadership team has developed strategic focus on infrastructure, energy and healthcare investments and services, and has been successful in growing its revenues and cash flow in an effort to create long-term value for shareholders.
Invest in Fortis Inc (FTS)
Historical Stock Data for Fortis Inc (FTS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $48.89 | $49.03 | $48.40 | $48.56 | $48.56 | 695,412 |
| 2025-05-01 | $49.42 | $49.60 | $48.95 | $48.98 | $48.98 | 287,947 |
| 2025-04-30 | $49.07 | $49.65 | $48.62 | $49.51 | $49.51 | 552,996 |
| 2025-04-29 | $48.64 | $48.83 | $48.56 | $48.82 | $48.82 | 261,363 |
| 2025-04-28 | $48.48 | $48.66 | $47.98 | $48.63 | $48.63 | 433,895 |
| 2025-04-25 | $48.70 | $48.70 | $48.34 | $48.57 | $48.57 | 409,292 |
| 2025-04-24 | $48.33 | $48.67 | $47.97 | $48.55 | $48.55 | 450,384 |
| 2025-04-23 | $48.69 | $48.90 | $47.88 | $48.33 | $48.33 | 517,429 |
| 2025-04-22 | $48.50 | $48.94 | $48.37 | $48.93 | $48.93 | 598,864 |
| 2025-04-21 | $48.19 | $48.56 | $47.75 | $48.11 | $48.11 | 321,053 |
| 2025-04-17 | $47.88 | $48.38 | $47.78 | $48.18 | $48.18 | 668,501 |
| 2025-04-16 | $47.62 | $48.08 | $47.37 | $47.63 | $47.63 | 346,465 |
| 2025-04-15 | $47.46 | $47.78 | $47.29 | $47.39 | $47.39 | 1,129,561 |
| 2025-04-14 | $46.61 | $47.56 | $46.37 | $47.45 | $47.45 | 496,773 |
| 2025-04-11 | $45.45 | $46.73 | $45.45 | $46.53 | $46.53 | 630,278 |
| 2025-04-10 | $44.46 | $45.49 | $44.21 | $45.25 | $45.25 | 1,062,229 |
| 2025-04-09 | $44.13 | $44.68 | $43.28 | $44.42 | $44.42 | 1,579,031 |
| 2025-04-08 | $45.58 | $46.19 | $44.19 | $44.50 | $44.50 | 1,130,111 |
| 2025-04-07 | $45.15 | $46.15 | $44.35 | $45.12 | $45.12 | 1,143,089 |
| 2025-04-04 | $47.19 | $47.50 | $46.15 | $46.16 | $46.16 | 1,403,899 |
| 2025-04-03 | $46.54 | $48.07 | $46.51 | $47.32 | $47.32 | 516,282 |
| 2025-04-02 | $46.32 | $46.32 | $45.78 | $46.16 | $46.16 | 409,779 |
| 2025-04-01 | $45.57 | $46.37 | $45.28 | $46.12 | $46.12 | 537,097 |
| 2025-03-31 | $45.30 | $46.08 | $45.10 | $45.58 | $45.58 | 654,322 |
| 2025-03-28 | $44.78 | $45.59 | $44.56 | $45.30 | $45.30 | 563,896 |
| 2025-03-27 | $44.64 | $44.95 | $44.53 | $44.74 | $44.74 | 389,171 |
| 2025-03-26 | $44.24 | $44.94 | $44.24 | $44.63 | $44.63 | 410,230 |
| 2025-03-25 | $44.86 | $44.99 | $44.38 | $44.40 | $44.40 | 622,949 |
| 2025-03-24 | $44.88 | $45.40 | $44.75 | $44.94 | $44.94 | 390,263 |
| 2025-03-21 | $45.27 | $45.37 | $44.73 | $44.99 | $44.99 | 477,645 |
| 2025-03-20 | $45.16 | $45.25 | $44.85 | $45.24 | $45.24 | 477,863 |
| 2025-03-19 | $45.10 | $45.20 | $44.90 | $45.15 | $45.15 | 231,671 |
| 2025-03-18 | $45.24 | $45.44 | $44.85 | $45.19 | $45.19 | 249,607 |
| 2025-03-17 | $44.80 | $45.39 | $44.80 | $45.30 | $45.30 | 340,875 |
| 2025-03-14 | $44.68 | $45.28 | $44.56 | $44.93 | $44.93 | 542,162 |
| 2025-03-13 | $44.54 | $45.05 | $44.54 | $44.85 | $44.85 | 420,734 |
| 2025-03-12 | $44.14 | $44.76 | $43.95 | $44.52 | $44.52 | 475,249 |
| 2025-03-11 | $44.94 | $45.03 | $44.26 | $44.38 | $44.38 | 481,103 |
| 2025-03-10 | $44.62 | $45.26 | $44.61 | $44.96 | $44.96 | 419,026 |
| 2025-03-07 | $43.50 | $44.74 | $43.47 | $44.65 | $44.65 | 508,277 |
| 2025-03-06 | $44.12 | $44.32 | $43.66 | $43.68 | $43.68 | 543,729 |
| 2025-03-05 | $44.14 | $44.60 | $43.70 | $44.29 | $44.29 | 1,070,058 |
| 2025-03-04 | $44.35 | $44.59 | $43.90 | $44.15 | $44.15 | 1,188,808 |
| 2025-03-03 | $43.88 | $44.45 | $43.83 | $44.15 | $44.15 | 661,586 |
| 2025-02-28 | $43.76 | $43.89 | $43.19 | $43.88 | $43.88 | 513,777 |
| 2025-02-27 | $43.38 | $43.79 | $43.27 | $43.45 | $43.45 | 1,195,703 |
| 2025-02-26 | $43.96 | $44.32 | $43.69 | $43.92 | $43.92 | 463,939 |
| 2025-02-25 | $44.22 | $44.41 | $43.99 | $44.17 | $44.17 | 428,410 |
| 2025-02-24 | $44.19 | $44.38 | $43.76 | $43.98 | $43.98 | 263,883 |
| 2025-02-21 | $43.72 | $44.16 | $43.62 | $44.10 | $44.10 | 488,605 |
| 2025-02-20 | $43.95 | $44.08 | $43.66 | $43.78 | $43.78 | 366,255 |
| 2025-02-19 | $43.67 | $43.96 | $43.22 | $43.95 | $43.95 | 523,215 |
| 2025-02-18 | $44.17 | $44.24 | $42.95 | $43.62 | $43.62 | 659,184 |
| 2025-02-14 | $44.71 | $45.46 | $44.68 | $44.88 | $44.44 | 7,646,624 |
| 2025-02-13 | $44.06 | $44.55 | $44.03 | $44.32 | $43.88 | 529,762 |
| 2025-02-12 | $43.40 | $44.07 | $43.40 | $43.89 | $43.46 | 343,616 |
| 2025-02-11 | $43.69 | $43.95 | $43.38 | $43.95 | $43.52 | 476,250 |
| 2025-02-10 | $43.56 | $43.92 | $43.36 | $43.77 | $43.34 | 254,850 |
| 2025-02-07 | $43.51 | $43.65 | $43.18 | $43.52 | $43.09 | 291,423 |
| 2025-02-06 | $43.59 | $43.65 | $43.15 | $43.57 | $43.14 | 266,127 |
| 2025-02-05 | $43.17 | $43.74 | $43.07 | $43.55 | $43.12 | 256,758 |
| 2025-02-04 | $42.90 | $43.15 | $42.60 | $42.77 | $42.35 | 419,479 |
| 2025-02-03 | $41.51 | $42.98 | $41.24 | $42.72 | $42.30 | 618,439 |
| 2025-01-31 | $42.84 | $43.19 | $42.46 | $42.62 | $42.20 | 527,952 |
| 2025-01-30 | $42.59 | $43.15 | $42.41 | $42.79 | $42.37 | 543,681 |
| 2025-01-29 | $42.72 | $42.87 | $42.16 | $42.29 | $41.87 | 321,542 |
| 2025-01-28 | $43.24 | $43.36 | $42.57 | $42.68 | $42.26 | 431,530 |
| 2025-01-27 | $42.28 | $43.56 | $42.24 | $43.38 | $42.95 | 593,628 |
| 2025-01-24 | $42.44 | $42.48 | $42.21 | $42.42 | $42.00 | 285,543 |
| 2025-01-23 | $42.08 | $42.40 | $41.88 | $42.21 | $41.80 | 334,270 |
| 2025-01-22 | $42.54 | $42.54 | $41.99 | $42.07 | $41.66 | 488,331 |
| 2025-01-21 | $42.30 | $42.72 | $42.15 | $42.54 | $42.12 | 354,853 |
| 2025-01-17 | $41.64 | $42.32 | $41.64 | $41.95 | $41.54 | 354,453 |
| 2025-01-16 | $41.00 | $41.84 | $40.80 | $41.75 | $41.34 | 413,315 |
| 2025-01-15 | $40.88 | $41.15 | $40.62 | $40.99 | $40.59 | 357,418 |
| 2025-01-14 | $40.68 | $40.69 | $40.39 | $40.49 | $40.09 | 338,789 |
| 2025-01-13 | $40.91 | $40.91 | $40.32 | $40.68 | $40.28 | 475,016 |
| 2025-01-10 | $41.77 | $41.80 | $40.71 | $40.79 | $40.39 | 412,090 |
| 2025-01-08 | $41.56 | $42.01 | $41.36 | $41.99 | $41.58 | 320,231 |
| 2025-01-07 | $41.47 | $42.09 | $41.47 | $41.78 | $41.37 | 498,947 |
| 2025-01-06 | $41.60 | $41.84 | $41.24 | $41.39 | $40.98 | 439,699 |
| 2025-01-03 | $41.48 | $41.73 | $41.37 | $41.58 | $41.17 | 250,139 |
| 2025-01-02 | $41.63 | $41.72 | $41.29 | $41.38 | $40.97 | 314,844 |
| 2024-12-31 | $41.69 | $41.85 | $41.44 | $41.57 | $41.16 | 339,197 |
| 2024-12-30 | $41.78 | $41.86 | $41.37 | $41.69 | $41.28 | 261,798 |
| 2024-12-27 | $41.63 | $42.01 | $41.63 | $41.88 | $41.47 | 348,879 |
| 2024-12-26 | $41.65 | $41.92 | $41.65 | $41.86 | $41.45 | 261,830 |
| 2024-12-24 | $41.80 | $41.86 | $41.58 | $41.83 | $41.42 | 143,829 |
| 2024-12-23 | $41.76 | $41.96 | $41.35 | $41.96 | $41.55 | 507,950 |
| 2024-12-20 | $41.09 | $41.90 | $41.05 | $41.72 | $41.31 | 661,448 |
| 2024-12-19 | $40.91 | $41.48 | $40.72 | $41.16 | $40.76 | 304,598 |
| 2024-12-18 | $41.73 | $41.94 | $41.04 | $41.04 | $40.64 | 498,276 |
| 2024-12-17 | $41.83 | $42.07 | $41.73 | $41.90 | $41.49 | 368,844 |
| 2024-12-16 | $42.33 | $42.39 | $42.00 | $42.00 | $41.59 | 289,625 |
| 2024-12-13 | $42.43 | $42.59 | $42.15 | $42.33 | $41.91 | 306,240 |
| 2024-12-12 | $43.17 | $43.17 | $42.20 | $42.32 | $41.90 | 394,082 |
| 2024-12-11 | $43.67 | $43.67 | $42.99 | $43.06 | $42.64 | 459,164 |
| 2024-12-10 | $43.77 | $43.79 | $43.34 | $43.59 | $43.16 | 318,172 |
| 2024-12-09 | $44.37 | $44.79 | $43.76 | $43.87 | $43.44 | 694,833 |
| 2024-12-06 | $44.85 | $44.85 | $44.31 | $44.48 | $44.48 | 553,844 |
| 2024-12-05 | $44.85 | $45.01 | $44.53 | $44.89 | $44.89 | 825,335 |
| 2024-12-04 | $44.13 | $44.91 | $44.11 | $44.70 | $44.70 | 1,757,509 |
| 2024-12-03 | $45.06 | $45.43 | $44.27 | $44.27 | $44.27 | 451,085 |
| 2024-12-02 | $44.57 | $45.00 | $44.05 | $44.87 | $44.87 | 634,063 |
| 2024-11-29 | $44.68 | $44.76 | $44.45 | $44.68 | $44.68 | 256,379 |
| 2024-11-27 | $44.76 | $45.14 | $44.52 | $44.83 | $44.83 | 398,821 |
| 2024-11-26 | $44.60 | $44.87 | $44.33 | $44.58 | $44.58 | 482,654 |
| 2024-11-25 | $45.44 | $45.44 | $44.62 | $45.02 | $45.02 | 975,692 |
| 2024-11-22 | $44.86 | $45.31 | $44.83 | $45.16 | $45.16 | 450,298 |
| 2024-11-21 | $44.66 | $44.86 | $44.31 | $44.82 | $44.82 | 262,861 |
| 2024-11-20 | $44.72 | $44.81 | $44.45 | $44.70 | $44.70 | 375,548 |
| 2024-11-19 | $44.15 | $44.83 | $43.91 | $44.75 | $44.75 | 397,197 |
| 2024-11-18 | $43.83 | $44.23 | $43.61 | $44.22 | $44.22 | 512,468 |
| 2024-11-15 | $44.09 | $44.31 | $43.94 | $44.17 | $44.17 | 6,139,533 |
| 2024-11-14 | $44.14 | $44.64 | $44.01 | $44.28 | $44.28 | 420,087 |
| 2024-11-13 | $44.27 | $44.36 | $43.79 | $43.99 | $43.99 | 272,284 |
| 2024-11-12 | $44.30 | $44.47 | $44.06 | $44.25 | $44.25 | 382,891 |
| 2024-11-11 | $44.11 | $44.60 | $44.11 | $44.30 | $44.30 | 1,180,129 |
| 2024-11-08 | $43.88 | $44.27 | $43.81 | $44.18 | $44.18 | 848,115 |
| 2024-11-07 | $43.73 | $44.07 | $43.59 | $43.84 | $43.84 | 530,835 |
| 2024-11-06 | $43.43 | $43.82 | $43.06 | $43.58 | $43.58 | 960,202 |
| 2024-11-05 | $42.62 | $44.16 | $42.59 | $44.08 | $44.08 | 774,323 |
| 2024-11-04 | $42.73 | $43.03 | $42.39 | $42.57 | $42.57 | 1,049,507 |
| 2024-11-01 | $43.36 | $43.36 | $42.67 | $42.79 | $42.79 | 431,009 |
| 2024-10-31 | $43.23 | $43.68 | $42.84 | $43.23 | $43.23 | 612,097 |
| 2024-10-30 | $43.37 | $43.37 | $42.86 | $43.23 | $43.23 | 604,641 |
| 2024-10-29 | $43.52 | $43.60 | $43.03 | $43.27 | $43.27 | 551,725 |
| 2024-10-28 | $43.97 | $44.11 | $43.79 | $43.89 | $43.89 | 542,183 |
| 2024-10-25 | $44.34 | $44.41 | $43.79 | $43.79 | $43.79 | 450,198 |
| 2024-10-24 | $44.82 | $44.88 | $43.83 | $44.22 | $44.22 | 612,410 |
| 2024-10-23 | $44.66 | $44.92 | $44.64 | $44.90 | $44.90 | 345,889 |
| 2024-10-22 | $44.72 | $44.88 | $44.40 | $44.75 | $44.75 | 448,763 |
| 2024-10-21 | $44.82 | $45.18 | $44.76 | $44.83 | $44.83 | 369,194 |
| 2024-10-18 | $44.76 | $45.13 | $44.72 | $44.93 | $44.93 | 364,121 |
| 2024-10-17 | $44.87 | $44.97 | $44.51 | $44.76 | $44.76 | 569,603 |
| 2024-10-16 | $44.68 | $45.01 | $44.53 | $44.88 | $44.88 | 447,600 |
| 2024-10-15 | $43.66 | $44.52 | $43.50 | $44.45 | $44.45 | 571,405 |
| 2024-10-14 | $43.51 | $43.70 | $43.42 | $43.64 | $43.64 | 191,993 |
| 2024-10-11 | $43.06 | $43.48 | $43.06 | $43.40 | $43.40 | 342,257 |
| 2024-10-10 | $43.26 | $43.42 | $42.94 | $43.13 | $43.13 | 659,139 |
| 2024-10-09 | $43.40 | $43.52 | $43.13 | $43.34 | $43.34 | 594,751 |
| 2024-10-08 | $43.76 | $43.83 | $43.33 | $43.60 | $43.60 | 611,265 |
| 2024-10-07 | $44.43 | $44.53 | $43.56 | $43.65 | $43.65 | 945,055 |
| 2024-10-04 | $44.54 | $44.64 | $44.31 | $44.47 | $44.47 | 824,717 |
| 2024-10-03 | $45.80 | $45.86 | $44.76 | $44.91 | $44.91 | 693,506 |
| 2024-10-02 | $45.50 | $46.06 | $45.50 | $45.81 | $45.81 | 411,776 |
| 2024-10-01 | $45.50 | $45.70 | $45.35 | $45.61 | $45.61 | 313,546 |
| 2024-09-30 | $45.46 | $45.74 | $45.18 | $45.44 | $45.44 | 346,126 |
| 2024-09-27 | $45.54 | $45.75 | $45.44 | $45.55 | $45.55 | 819,486 |
| 2024-09-26 | $45.21 | $45.55 | $45.06 | $45.38 | $45.38 | 526,606 |
| 2024-09-25 | $45.30 | $45.36 | $44.96 | $44.99 | $44.99 | 565,713 |
| 2024-09-24 | $45.04 | $45.25 | $44.76 | $45.13 | $45.13 | 877,194 |
| 2024-09-23 | $44.87 | $45.08 | $44.71 | $45.01 | $45.01 | 352,567 |
| 2024-09-20 | $44.50 | $44.72 | $44.06 | $44.68 | $44.68 | 1,145,373 |
| 2024-09-19 | $44.75 | $44.96 | $44.45 | $44.58 | $44.58 | 792,595 |
| 2024-09-18 | $45.23 | $45.39 | $44.81 | $44.90 | $44.90 | 408,226 |
| 2024-09-17 | $45.66 | $45.83 | $45.25 | $45.34 | $45.34 | 406,747 |
| 2024-09-16 | $45.58 | $45.79 | $45.45 | $45.65 | $45.65 | 356,895 |
| 2024-09-13 | $45.31 | $45.57 | $45.08 | $45.49 | $45.49 | 462,578 |
| 2024-09-12 | $44.77 | $45.34 | $44.67 | $45.18 | $45.18 | 427,686 |
| 2024-09-11 | $44.50 | $44.80 | $44.14 | $44.76 | $44.76 | 940,565 |
| 2024-09-10 | $44.95 | $45.00 | $44.40 | $44.51 | $44.51 | 517,443 |
| 2024-09-09 | $44.72 | $45.11 | $44.70 | $44.99 | $44.99 | 572,059 |
| 2024-09-06 | $45.29 | $45.34 | $44.46 | $44.59 | $44.59 | 838,030 |
| 2024-09-05 | $44.99 | $45.33 | $44.94 | $45.26 | $45.26 | 748,864 |
| 2024-09-04 | $44.66 | $44.98 | $44.55 | $44.79 | $44.79 | 392,228 |
| 2024-09-03 | $43.85 | $44.58 | $43.78 | $44.58 | $44.58 | 665,950 |
| 2024-08-30 | $43.86 | $44.17 | $43.76 | $44.00 | $44.00 | 302,710 |
| 2024-08-29 | $43.78 | $43.87 | $43.35 | $43.74 | $43.74 | 1,033,642 |
| 2024-08-28 | $43.73 | $44.01 | $43.58 | $43.77 | $43.77 | 549,768 |
| 2024-08-27 | $43.83 | $43.88 | $43.65 | $43.83 | $43.83 | 992,346 |
| 2024-08-26 | $44.17 | $44.22 | $43.83 | $43.87 | $43.87 | 447,908 |
| 2024-08-23 | $43.77 | $44.21 | $43.70 | $44.04 | $44.04 | 380,784 |
| 2024-08-22 | $43.73 | $43.90 | $43.54 | $43.63 | $43.63 | 426,353 |
| 2024-08-21 | $43.56 | $43.78 | $43.50 | $43.62 | $43.62 | 380,366 |
| 2024-08-20 | $43.62 | $43.68 | $43.33 | $43.60 | $43.60 | 525,516 |
| 2024-08-19 | $43.82 | $44.20 | $43.77 | $44.02 | $43.59 | 2,169,104 |
| 2024-08-16 | $43.74 | $43.83 | $43.51 | $43.77 | $43.34 | 363,246 |
| 2024-08-15 | $43.15 | $43.67 | $43.06 | $43.61 | $43.18 | 504,920 |
| 2024-08-14 | $43.39 | $43.74 | $43.13 | $43.42 | $42.99 | 582,896 |
| 2024-08-13 | $42.96 | $43.48 | $42.77 | $43.46 | $43.03 | 786,643 |
| 2024-08-12 | $42.93 | $43.04 | $42.70 | $42.75 | $42.33 | 384,803 |
| 2024-08-09 | $43.06 | $43.10 | $42.67 | $42.96 | $42.54 | 703,595 |
| 2024-08-08 | $42.57 | $43.24 | $42.55 | $43.06 | $42.64 | 922,765 |
| 2024-08-07 | $42.65 | $42.99 | $42.33 | $42.69 | $42.27 | 774,872 |
| 2024-08-06 | $41.80 | $42.62 | $41.63 | $42.40 | $41.98 | 1,023,606 |
| 2024-08-05 | $42.28 | $42.36 | $41.73 | $41.79 | $41.38 | 494,808 |
| 2024-08-02 | $41.94 | $42.65 | $41.80 | $42.58 | $42.58 | 879,611 |
| 2024-08-01 | $41.97 | $42.17 | $41.71 | $41.79 | $41.79 | 1,109,654 |
| 2024-07-31 | $41.33 | $41.99 | $41.06 | $41.84 | $41.84 | 671,974 |
| 2024-07-30 | $40.94 | $41.52 | $40.93 | $41.25 | $41.25 | 420,163 |
| 2024-07-29 | $41.05 | $41.16 | $40.85 | $41.07 | $41.07 | 375,249 |
| 2024-07-26 | $40.81 | $41.10 | $40.79 | $41.02 | $41.02 | 329,766 |
| 2024-07-25 | $40.90 | $41.09 | $40.65 | $40.71 | $40.71 | 790,916 |
| 2024-07-24 | $40.49 | $41.10 | $40.34 | $40.89 | $40.89 | 706,515 |
| 2024-07-23 | $40.58 | $40.62 | $40.23 | $40.30 | $40.30 | 464,599 |
| 2024-07-22 | $40.46 | $40.78 | $40.46 | $40.58 | $40.58 | 496,312 |
| 2024-07-19 | $40.72 | $40.72 | $40.44 | $40.50 | $40.50 | 518,337 |
| 2024-07-18 | $40.25 | $40.75 | $40.12 | $40.68 | $40.68 | 619,799 |
| 2024-07-17 | $39.90 | $40.49 | $39.74 | $40.26 | $40.26 | 1,155,343 |
| 2024-07-16 | $39.54 | $39.88 | $39.42 | $39.82 | $39.82 | 334,404 |
| 2024-07-15 | $39.77 | $39.77 | $39.39 | $39.51 | $39.51 | 615,258 |
| 2024-07-12 | $39.99 | $40.24 | $39.92 | $39.95 | $39.95 | 467,544 |
| 2024-07-11 | $40.09 | $40.28 | $39.92 | $39.95 | $39.95 | 598,038 |
| 2024-07-10 | $39.36 | $39.92 | $39.36 | $39.83 | $39.83 | 495,099 |
| 2024-07-09 | $39.16 | $39.37 | $39.06 | $39.25 | $39.25 | 291,862 |
| 2024-07-08 | $39.10 | $39.26 | $39.02 | $39.23 | $39.23 | 324,341 |
| 2024-07-05 | $39.39 | $39.47 | $39.07 | $39.13 | $39.13 | 462,583 |
| 2024-07-03 | $38.98 | $39.43 | $38.96 | $39.19 | $39.19 | 297,083 |
| 2024-07-02 | $38.61 | $39.02 | $38.50 | $38.76 | $38.76 | 346,550 |
| 2024-07-01 | $39.01 | $39.22 | $38.56 | $38.61 | $38.61 | 182,321 |
| 2024-06-28 | $39.12 | $39.13 | $38.72 | $38.84 | $38.84 | 464,390 |
| 2024-06-27 | $38.71 | $39.15 | $38.66 | $39.01 | $39.01 | 324,128 |
| 2024-06-26 | $38.85 | $38.85 | $38.57 | $38.69 | $38.69 | 530,270 |
| 2024-06-25 | $39.27 | $39.34 | $38.88 | $39.13 | $39.13 | 568,068 |
| 2024-06-24 | $38.58 | $39.46 | $38.58 | $39.39 | $39.39 | 492,285 |
| 2024-06-21 | $38.71 | $38.71 | $38.27 | $38.46 | $38.46 | 572,167 |
| 2024-06-20 | $38.32 | $38.60 | $38.15 | $38.54 | $38.54 | 690,475 |
| 2024-06-18 | $38.69 | $38.84 | $38.37 | $38.47 | $38.47 | 617,691 |
| 2024-06-17 | $38.85 | $39.08 | $38.64 | $38.78 | $38.78 | 606,628 |
| 2024-06-14 | $39.09 | $39.15 | $38.88 | $39.09 | $39.09 | 382,938 |
| 2024-06-13 | $39.34 | $39.45 | $38.99 | $39.32 | $39.32 | 372,031 |
| 2024-06-12 | $40.23 | $40.23 | $39.33 | $39.40 | $39.40 | 369,317 |
| 2024-06-11 | $39.52 | $39.90 | $39.42 | $39.66 | $39.66 | 690,595 |
| 2024-06-10 | $39.95 | $40.03 | $39.69 | $39.89 | $39.89 | 409,297 |
| 2024-06-07 | $40.42 | $40.48 | $39.90 | $40.01 | $40.01 | 775,834 |
| 2024-06-06 | $40.78 | $40.90 | $40.52 | $40.68 | $40.68 | 577,195 |
| 2024-06-05 | $40.19 | $40.83 | $40.19 | $40.71 | $40.71 | 819,188 |
| 2024-06-04 | $39.67 | $40.41 | $39.57 | $40.24 | $40.24 | 386,674 |
| 2024-06-03 | $40.06 | $40.22 | $39.69 | $39.88 | $39.88 | 434,907 |
| 2024-05-31 | $39.24 | $40.01 | $39.21 | $39.99 | $39.99 | 876,295 |
| 2024-05-30 | $38.61 | $39.05 | $38.55 | $39.04 | $39.04 | 864,760 |
| 2024-05-29 | $39.02 | $39.03 | $38.39 | $38.42 | $38.42 | 935,342 |
| 2024-05-28 | $39.88 | $39.93 | $39.20 | $39.28 | $39.28 | 671,841 |
| 2024-05-24 | $39.76 | $40.05 | $39.58 | $39.90 | $39.90 | 644,977 |
| 2024-05-23 | $40.35 | $40.51 | $39.43 | $39.68 | $39.68 | 543,264 |
| 2024-05-22 | $40.71 | $40.94 | $40.39 | $40.46 | $40.46 | 572,597 |
| 2024-05-21 | $40.86 | $41.05 | $40.57 | $40.91 | $40.91 | 656,219 |
| 2024-05-20 | $40.77 | $40.97 | $40.63 | $40.84 | $40.84 | 909,469 |
| 2024-05-17 | $40.82 | $40.93 | $40.41 | $40.77 | $40.77 | 685,706 |
| 2024-05-16 | $40.66 | $40.99 | $40.66 | $40.81 | $40.81 | 1,250,919 |
| 2024-05-15 | $41.02 | $41.38 | $40.87 | $41.09 | $40.66 | 499,844 |
| 2024-05-14 | $41.06 | $41.06 | $40.63 | $40.78 | $40.35 | 403,591 |
| 2024-05-13 | $41.22 | $41.30 | $40.71 | $40.83 | $40.40 | 996,184 |
| 2024-05-10 | $41.26 | $41.50 | $41.05 | $41.10 | $40.67 | 559,206 |
| 2024-05-09 | $40.41 | $41.15 | $40.39 | $41.03 | $40.60 | 1,279,936 |
| 2024-05-08 | $40.07 | $40.64 | $40.07 | $40.41 | $39.99 | 529,228 |
| 2024-05-07 | $40.20 | $40.24 | $39.93 | $40.20 | $39.78 | 601,890 |
| 2024-05-06 | $40.09 | $40.16 | $39.74 | $40.09 | $39.67 | 683,670 |
| 2024-05-03 | $40.00 | $40.27 | $39.76 | $39.91 | $39.49 | 546,819 |
| 2024-05-02 | $39.85 | $40.04 | $39.66 | $39.78 | $39.36 | 490,539 |
| 2024-05-01 | $39.12 | $39.85 | $38.72 | $39.52 | $39.52 | 904,430 |
| 2024-04-30 | $39.44 | $39.49 | $39.19 | $39.29 | $39.29 | 703,058 |
| 2024-04-29 | $39.26 | $39.59 | $39.07 | $39.57 | $39.57 | 434,873 |
| 2024-04-26 | $39.40 | $39.45 | $38.98 | $39.06 | $39.06 | 518,666 |
| 2024-04-25 | $39.12 | $39.33 | $38.56 | $39.32 | $39.32 | 774,403 |
| 2024-04-24 | $38.89 | $39.27 | $38.71 | $39.16 | $39.16 | 974,574 |
| 2024-04-23 | $39.05 | $39.22 | $38.96 | $39.10 | $39.10 | 1,060,488 |
| 2024-04-22 | $38.40 | $39.02 | $38.39 | $39.01 | $39.01 | 838,060 |
| 2024-04-19 | $38.11 | $38.55 | $38.09 | $38.47 | $38.47 | 786,518 |
| 2024-04-18 | $37.81 | $38.11 | $37.47 | $38.05 | $38.05 | 600,522 |
| 2024-04-17 | $37.29 | $37.71 | $37.06 | $37.64 | $37.64 | 1,213,331 |
| 2024-04-16 | $37.41 | $37.51 | $36.86 | $37.14 | $37.14 | 722,190 |
| 2024-04-15 | $37.91 | $37.95 | $37.30 | $37.54 | $37.54 | 514,636 |
| 2024-04-12 | $37.97 | $38.11 | $37.49 | $37.62 | $37.62 | 437,397 |
| 2024-04-11 | $38.34 | $38.39 | $37.57 | $37.95 | $37.95 | 832,380 |
| 2024-04-10 | $38.86 | $38.86 | $37.92 | $38.20 | $38.20 | 793,129 |
| 2024-04-09 | $39.34 | $39.42 | $39.04 | $39.24 | $39.24 | 415,737 |
| 2024-04-08 | $38.95 | $39.21 | $38.78 | $39.18 | $39.18 | 529,211 |
| 2024-04-05 | $38.81 | $38.86 | $38.51 | $38.80 | $38.80 | 469,874 |
| 2024-04-04 | $39.51 | $39.66 | $38.90 | $39.06 | $39.06 | 587,315 |
| 2024-04-03 | $39.35 | $39.47 | $39.18 | $39.31 | $39.31 | 516,413 |
| 2024-04-02 | $39.16 | $39.49 | $39.16 | $39.39 | $39.39 | 453,040 |
| 2024-04-01 | $39.41 | $39.47 | $39.06 | $39.31 | $39.31 | 408,433 |
| 2024-03-28 | $39.50 | $39.56 | $39.33 | $39.51 | $39.51 | 762,427 |
| 2024-03-27 | $38.95 | $39.38 | $38.95 | $39.37 | $39.37 | 879,889 |
| 2024-03-26 | $39.36 | $39.36 | $38.90 | $38.94 | $38.94 | 652,818 |
| 2024-03-25 | $39.60 | $39.71 | $39.31 | $39.34 | $39.34 | 600,530 |
| 2024-03-22 | $39.80 | $39.81 | $39.48 | $39.52 | $39.52 | 445,454 |
| 2024-03-21 | $39.69 | $39.89 | $39.55 | $39.61 | $39.61 | 662,443 |
| 2024-03-20 | $39.34 | $39.73 | $39.25 | $39.67 | $39.67 | 534,382 |
| 2024-03-19 | $39.44 | $39.70 | $39.33 | $39.36 | $39.36 | 418,859 |
| 2024-03-18 | $39.74 | $39.77 | $39.44 | $39.57 | $39.57 | 675,833 |
| 2024-03-15 | $39.38 | $39.87 | $39.23 | $39.72 | $39.72 | 892,997 |
| 2024-03-14 | $39.54 | $39.63 | $39.09 | $39.39 | $39.39 | 501,032 |
| 2024-03-13 | $39.87 | $39.94 | $39.56 | $39.73 | $39.73 | 534,734 |
| 2024-03-12 | $39.87 | $39.98 | $39.57 | $39.73 | $39.73 | 498,466 |
| 2024-03-11 | $39.95 | $40.22 | $39.83 | $40.05 | $40.05 | 365,441 |
| 2024-03-08 | $40.35 | $40.42 | $40.03 | $40.05 | $40.05 | 677,102 |
| 2024-03-07 | $39.66 | $40.33 | $39.61 | $40.26 | $40.26 | 1,012,671 |
| 2024-03-06 | $39.36 | $39.61 | $39.27 | $39.44 | $39.44 | 797,926 |
| 2024-03-05 | $39.23 | $39.40 | $38.82 | $39.02 | $39.02 | 863,602 |
| 2024-03-04 | $38.48 | $39.06 | $38.33 | $39.00 | $39.00 | 645,216 |
| 2024-03-01 | $38.50 | $38.69 | $38.25 | $38.56 | $38.56 | 1,479,490 |
| 2024-02-29 | $38.68 | $38.88 | $38.51 | $38.58 | $38.58 | 1,345,270 |
| 2024-02-28 | $38.72 | $38.81 | $38.56 | $38.63 | $38.63 | 652,613 |
| 2024-02-27 | $38.67 | $38.82 | $38.45 | $38.72 | $38.72 | 933,356 |
| 2024-02-26 | $39.30 | $39.30 | $38.49 | $38.59 | $38.59 | 1,606,926 |
| 2024-02-23 | $39.95 | $40.03 | $39.22 | $39.36 | $39.36 | 1,171,723 |
| 2024-02-22 | $39.68 | $39.94 | $39.37 | $39.90 | $39.90 | 1,233,218 |
| 2024-02-21 | $39.73 | $39.92 | $39.60 | $39.83 | $39.83 | 1,181,004 |
| 2024-02-20 | $39.28 | $39.84 | $39.24 | $39.65 | $39.65 | 1,603,859 |
| 2024-02-16 | $39.07 | $39.37 | $38.94 | $39.27 | $39.27 | 961,300 |
| 2024-02-15 | $38.74 | $39.14 | $38.61 | $39.13 | $39.13 | 5,209,831 |
| 2024-02-14 | $38.54 | $38.86 | $38.38 | $38.85 | $38.42 | 777,467 |
| 2024-02-13 | $39.07 | $39.26 | $38.25 | $38.48 | $38.06 | 844,409 |
| 2024-02-12 | $39.12 | $39.58 | $39.12 | $39.45 | $39.02 | 1,015,779 |
| 2024-02-09 | $38.94 | $39.32 | $38.44 | $39.06 | $38.63 | 874,503 |
| 2024-02-08 | $39.16 | $39.26 | $38.79 | $38.94 | $38.51 | 893,794 |
| 2024-02-07 | $39.84 | $40.06 | $39.18 | $39.33 | $38.90 | 904,827 |
| 2024-02-06 | $39.38 | $39.71 | $39.25 | $39.66 | $39.22 | 739,546 |
| 2024-02-05 | $39.67 | $39.67 | $39.10 | $39.44 | $39.01 | 782,544 |
| 2024-02-02 | $40.01 | $40.13 | $39.30 | $40.00 | $39.56 | 1,391,649 |
| 2024-02-01 | $40.07 | $40.55 | $39.97 | $40.46 | $40.01 | 735,612 |
| 2024-01-31 | $40.49 | $40.76 | $40.03 | $40.13 | $39.69 | 642,356 |
| 2024-01-30 | $40.12 | $40.38 | $39.81 | $40.31 | $39.87 | 967,819 |
| 2024-01-29 | $39.76 | $40.23 | $39.58 | $40.16 | $39.72 | 558,006 |
| 2024-01-26 | $39.89 | $40.04 | $39.64 | $39.73 | $39.73 | 423,752 |
| 2024-01-25 | $39.66 | $39.84 | $39.52 | $39.80 | $39.80 | 678,914 |
| 2024-01-24 | $40.24 | $40.26 | $39.37 | $39.43 | $39.43 | 881,338 |
| 2024-01-23 | $40.10 | $40.34 | $39.73 | $39.81 | $39.81 | 859,525 |
| 2024-01-22 | $40.49 | $40.77 | $40.08 | $40.16 | $40.16 | 942,196 |
| 2024-01-19 | $40.02 | $40.65 | $39.87 | $40.48 | $40.48 | 960,660 |
| 2024-01-18 | $40.36 | $40.48 | $39.78 | $39.89 | $39.89 | 721,127 |
| 2024-01-17 | $40.86 | $41.00 | $40.09 | $40.36 | $40.36 | 1,332,252 |
| 2024-01-16 | $40.94 | $41.06 | $40.60 | $40.99 | $40.99 | 768,395 |
| 2024-01-12 | $41.41 | $41.53 | $40.98 | $41.06 | $41.06 | 694,627 |
| 2024-01-11 | $41.58 | $41.68 | $40.69 | $41.02 | $41.02 | 643,738 |
| 2024-01-10 | $41.75 | $42.00 | $41.70 | $41.77 | $41.77 | 438,377 |
| 2024-01-09 | $41.96 | $41.96 | $41.71 | $41.72 | $41.72 | 422,562 |
| 2024-01-08 | $41.68 | $42.05 | $41.63 | $42.01 | $42.01 | 414,536 |
| 2024-01-05 | $41.42 | $42.19 | $41.28 | $41.63 | $41.63 | 701,400 |
| 2024-01-04 | $41.31 | $41.68 | $41.06 | $41.40 | $41.40 | 897,763 |
| 2024-01-03 | $41.00 | $41.34 | $40.91 | $41.20 | $41.20 | 479,552 |
| 2024-01-02 | $40.71 | $41.26 | $40.67 | $41.04 | $41.04 | 762,856 |
| 2023-12-29 | $40.82 | $41.21 | $40.75 | $41.13 | $41.13 | 474,427 |
| 2023-12-28 | $40.97 | $41.18 | $40.81 | $41.02 | $41.02 | 620,820 |
| 2023-12-27 | $40.90 | $41.25 | $40.76 | $41.06 | $41.06 | 477,504 |
| 2023-12-26 | $40.71 | $41.06 | $40.71 | $40.95 | $40.95 | 210,094 |
| 2023-12-22 | $40.55 | $40.94 | $40.55 | $40.71 | $40.71 | 785,300 |
| 2023-12-21 | $40.17 | $40.55 | $40.17 | $40.38 | $40.38 | 667,435 |
| 2023-12-20 | $40.78 | $40.96 | $40.05 | $40.06 | $40.06 | 948,442 |
| 2023-12-19 | $40.59 | $40.98 | $40.59 | $40.87 | $40.87 | 690,264 |
| 2023-12-18 | $41.12 | $41.25 | $40.42 | $40.53 | $40.53 | 794,796 |
| 2023-12-15 | $41.43 | $41.43 | $40.87 | $41.01 | $41.01 | 1,198,398 |
| 2023-12-14 | $41.54 | $41.76 | $41.25 | $41.44 | $41.44 | 1,465,860 |
| 2023-12-13 | $39.96 | $41.33 | $39.63 | $41.29 | $41.29 | 696,334 |
| 2023-12-12 | $40.49 | $40.53 | $39.47 | $39.82 | $39.82 | 962,359 |
| 2023-12-11 | $40.50 | $40.77 | $40.23 | $40.76 | $40.76 | 591,007 |
| 2023-12-08 | $40.80 | $40.86 | $40.48 | $40.71 | $40.71 | 442,130 |
| 2023-12-07 | $40.94 | $41.17 | $40.83 | $40.86 | $40.86 | 530,194 |
| 2023-12-06 | $40.59 | $41.19 | $40.59 | $40.94 | $40.94 | 530,843 |
| 2023-12-05 | $40.67 | $40.77 | $40.39 | $40.48 | $40.48 | 485,224 |
| 2023-12-04 | $40.44 | $40.85 | $40.21 | $40.66 | $40.66 | 831,528 |
| 2023-12-01 | $40.15 | $40.67 | $40.06 | $40.64 | $40.64 | 585,409 |
| 2023-11-30 | $39.99 | $40.20 | $39.41 | $40.08 | $40.08 | 1,105,257 |
| 2023-11-29 | $40.59 | $40.62 | $39.86 | $39.98 | $39.98 | 1,000,047 |
| 2023-11-28 | $40.82 | $41.20 | $40.66 | $40.68 | $40.68 | 779,643 |
| 2023-11-27 | $41.02 | $41.02 | $40.57 | $40.76 | $40.76 | 481,702 |
| 2023-11-24 | $41.16 | $41.16 | $40.95 | $41.08 | $41.08 | 239,040 |
| 2023-11-22 | $41.05 | $41.18 | $40.78 | $41.05 | $41.05 | 444,458 |
| 2023-11-21 | $41.18 | $41.40 | $40.87 | $40.96 | $40.96 | 894,760 |
| 2023-11-20 | $40.90 | $41.15 | $40.68 | $41.01 | $41.01 | 480,413 |
| 2023-11-17 | $41.25 | $41.30 | $40.97 | $41.17 | $41.17 | 398,510 |
| 2023-11-16 | $41.25 | $41.35 | $40.89 | $41.04 | $41.04 | 984,944 |
| 2023-11-15 | $41.08 | $41.57 | $41.08 | $41.47 | $40.88 | 677,852 |
| 2023-11-14 | $40.81 | $41.37 | $40.76 | $41.17 | $40.59 | 615,537 |
| 2023-11-13 | $40.27 | $40.46 | $40.09 | $40.25 | $39.68 | 577,801 |
| 2023-11-10 | $40.71 | $40.76 | $40.19 | $40.38 | $39.81 | 958,340 |
| 2023-11-09 | $40.49 | $41.17 | $40.49 | $40.73 | $40.15 | 742,252 |
| 2023-11-08 | $40.47 | $40.54 | $40.21 | $40.46 | $39.89 | 492,695 |
| 2023-11-07 | $41.08 | $41.08 | $40.54 | $40.61 | $40.03 | 897,372 |
| 2023-11-06 | $41.55 | $41.70 | $41.10 | $41.26 | $40.68 | 641,040 |
| 2023-11-03 | $42.00 | $42.17 | $41.33 | $41.58 | $40.99 | 1,092,205 |
| 2023-11-02 | $40.67 | $41.74 | $40.37 | $41.65 | $41.06 | 1,022,954 |
| 2023-11-01 | $39.84 | $40.58 | $39.70 | $40.37 | $39.80 | 1,145,223 |
| 2023-10-31 | $40.18 | $40.30 | $39.42 | $39.73 | $39.17 | 1,228,196 |
| 2023-10-30 | $39.76 | $40.30 | $39.66 | $40.15 | $39.58 | 627,509 |
| 2023-10-27 | $40.23 | $40.34 | $39.61 | $39.64 | $39.64 | 774,057 |
| 2023-10-26 | $39.61 | $40.32 | $39.58 | $40.13 | $40.13 | 1,222,489 |
| 2023-10-25 | $39.30 | $39.79 | $39.23 | $39.48 | $39.48 | 680,748 |
| 2023-10-24 | $39.48 | $39.75 | $39.36 | $39.51 | $39.51 | 632,131 |
| 2023-10-23 | $38.80 | $39.57 | $38.60 | $39.31 | $39.31 | 1,030,403 |
| 2023-10-20 | $39.39 | $39.61 | $39.02 | $39.05 | $39.05 | 754,135 |
| 2023-10-19 | $39.65 | $39.94 | $39.29 | $39.36 | $39.36 | 723,275 |
| 2023-10-18 | $39.97 | $39.98 | $39.45 | $39.59 | $39.59 | 688,621 |
| 2023-10-17 | $40.18 | $40.49 | $39.66 | $40.05 | $40.05 | 1,004,093 |
| 2023-10-16 | $39.83 | $40.68 | $39.83 | $40.49 | $40.49 | 781,568 |
| 2023-10-13 | $40.43 | $40.56 | $39.81 | $39.85 | $39.85 | 717,151 |
| 2023-10-12 | $40.63 | $40.81 | $39.93 | $40.09 | $40.09 | 1,060,219 |
| 2023-10-11 | $40.00 | $40.84 | $39.74 | $40.76 | $40.76 | 907,635 |
| 2023-10-10 | $39.58 | $39.98 | $39.56 | $39.88 | $39.88 | 885,346 |
| 2023-10-09 | $39.13 | $39.90 | $39.13 | $39.61 | $39.61 | 622,866 |
| 2023-10-06 | $38.54 | $39.30 | $38.25 | $39.13 | $39.13 | 1,426,644 |
| 2023-10-05 | $37.96 | $38.88 | $37.96 | $38.87 | $38.87 | 1,992,930 |
| 2023-10-04 | $37.11 | $38.17 | $36.87 | $37.99 | $37.99 | 2,111,217 |
| 2023-10-03 | $36.83 | $37.15 | $36.30 | $36.93 | $36.93 | 1,456,128 |
| 2023-10-02 | $37.83 | $37.84 | $36.47 | $37.05 | $37.05 | 1,780,925 |
| 2023-09-29 | $38.69 | $38.78 | $37.88 | $37.99 | $37.99 | 939,522 |
| 2023-09-28 | $38.29 | $38.50 | $37.96 | $38.29 | $38.29 | 807,476 |
| 2023-09-27 | $39.09 | $39.14 | $38.10 | $38.16 | $38.16 | 732,694 |
| 2023-09-26 | $39.96 | $39.96 | $39.09 | $39.11 | $39.11 | 592,656 |
| 2023-09-25 | $40.15 | $40.33 | $39.97 | $40.08 | $40.08 | 621,596 |
| 2023-09-22 | $40.25 | $40.46 | $39.98 | $40.31 | $40.31 | 752,290 |
| 2023-09-21 | $40.80 | $40.88 | $40.28 | $40.30 | $40.30 | 617,058 |
| 2023-09-20 | $41.06 | $41.33 | $40.87 | $41.05 | $41.05 | 540,327 |
| 2023-09-19 | $41.95 | $42.01 | $40.77 | $40.89 | $40.89 | 1,092,200 |
| 2023-09-18 | $41.83 | $41.99 | $41.48 | $41.77 | $41.77 | 504,705 |
| 2023-09-15 | $41.54 | $41.83 | $41.35 | $41.73 | $41.73 | 1,137,243 |
| 2023-09-14 | $41.02 | $41.59 | $40.98 | $41.49 | $41.49 | 894,655 |
| 2023-09-13 | $40.13 | $40.88 | $40.01 | $40.73 | $40.73 | 842,877 |
| 2023-09-12 | $39.76 | $40.09 | $39.39 | $39.99 | $39.99 | 740,834 |
| 2023-09-11 | $39.30 | $39.78 | $39.14 | $39.74 | $39.74 | 447,818 |
| 2023-09-08 | $39.10 | $39.30 | $38.95 | $39.12 | $39.12 | 552,812 |
| 2023-09-07 | $38.63 | $39.12 | $38.60 | $38.99 | $38.99 | 652,301 |
| 2023-09-06 | $38.76 | $38.97 | $38.39 | $38.45 | $38.45 | 1,055,682 |
| 2023-09-05 | $39.25 | $39.33 | $38.64 | $38.78 | $38.78 | 675,037 |
| 2023-09-01 | $39.32 | $39.48 | $39.03 | $39.25 | $39.25 | 580,278 |
| 2023-08-31 | $39.70 | $39.76 | $39.01 | $39.20 | $39.20 | 668,564 |
| 2023-08-30 | $39.64 | $39.95 | $39.49 | $39.62 | $39.62 | 359,293 |
| 2023-08-29 | $39.24 | $39.69 | $39.07 | $39.63 | $39.63 | 407,853 |
| 2023-08-28 | $39.45 | $39.53 | $39.13 | $39.21 | $39.21 | 450,680 |
| 2023-08-25 | $39.37 | $39.58 | $39.27 | $39.29 | $39.29 | 698,662 |
| 2023-08-24 | $39.52 | $39.89 | $39.41 | $39.42 | $39.42 | 440,295 |
| 2023-08-23 | $39.67 | $39.78 | $39.50 | $39.65 | $39.65 | 670,963 |
| 2023-08-22 | $39.24 | $39.47 | $39.14 | $39.43 | $39.43 | 726,917 |
| 2023-08-21 | $39.58 | $39.65 | $39.00 | $39.26 | $39.26 | 384,389 |
| 2023-08-18 | $39.58 | $39.72 | $39.26 | $39.65 | $39.65 | 519,792 |
| 2023-08-17 | $39.92 | $40.26 | $39.82 | $39.83 | $39.42 | 602,604 |
| 2023-08-16 | $39.65 | $40.09 | $39.57 | $39.81 | $39.40 | 551,329 |
| 2023-08-15 | $40.07 | $40.08 | $39.60 | $39.68 | $39.27 | 753,060 |
| 2023-08-14 | $40.43 | $40.63 | $40.12 | $40.24 | $39.82 | 496,734 |
| 2023-08-11 | $40.50 | $40.60 | $40.33 | $40.54 | $40.12 | 358,330 |
| 2023-08-10 | $40.92 | $41.19 | $40.46 | $40.50 | $40.08 | 694,067 |
| 2023-08-09 | $40.00 | $40.86 | $40.00 | $40.74 | $40.32 | 780,305 |
| 2023-08-08 | $39.86 | $40.20 | $39.80 | $40.14 | $39.72 | 635,058 |
| 2023-08-07 | $40.16 | $40.31 | $39.55 | $39.87 | $39.45 | 497,318 |
| 2023-08-04 | $39.96 | $40.59 | $39.81 | $40.16 | $39.74 | 876,608 |
| 2023-08-03 | $41.30 | $41.30 | $39.66 | $39.80 | $39.39 | 1,204,758 |
| 2023-08-02 | $41.84 | $42.05 | $41.38 | $41.53 | $41.10 | 848,362 |
| 2023-08-01 | $42.37 | $42.51 | $41.79 | $41.80 | $41.36 | 527,657 |
| 2023-07-31 | $42.67 | $42.78 | $42.42 | $42.63 | $42.19 | 455,832 |
| 2023-07-28 | $42.93 | $43.07 | $42.35 | $42.38 | $41.94 | 659,139 |
| 2023-07-27 | $43.30 | $43.41 | $42.69 | $42.81 | $42.36 | 623,129 |
| 2023-07-26 | $43.48 | $43.78 | $43.20 | $43.42 | $42.97 | 696,598 |
| 2023-07-25 | $43.35 | $43.63 | $43.12 | $43.58 | $43.13 | 366,103 |
| 2023-07-24 | $43.47 | $43.59 | $43.20 | $43.36 | $42.91 | 463,882 |
| 2023-07-21 | $43.71 | $43.84 | $43.45 | $43.47 | $43.47 | 756,515 |
| 2023-07-20 | $43.15 | $43.68 | $42.84 | $43.63 | $43.63 | 814,919 |
| 2023-07-19 | $42.61 | $43.18 | $42.61 | $43.07 | $43.07 | 496,703 |
| 2023-07-18 | $42.89 | $42.93 | $42.05 | $42.55 | $42.55 | 372,192 |
| 2023-07-17 | $43.35 | $43.40 | $42.67 | $42.84 | $42.84 | 500,708 |
| 2023-07-14 | $43.24 | $43.40 | $43.10 | $43.35 | $43.35 | 375,840 |
| 2023-07-13 | $42.86 | $43.35 | $42.75 | $43.33 | $43.33 | 530,394 |
| 2023-07-12 | $42.15 | $42.74 | $41.94 | $42.71 | $42.71 | 538,785 |
| 2023-07-11 | $41.52 | $41.92 | $41.46 | $41.90 | $41.90 | 428,242 |
| 2023-07-10 | $42.06 | $42.24 | $41.43 | $41.48 | $41.48 | 550,173 |
| 2023-07-07 | $42.27 | $42.43 | $42.05 | $42.15 | $42.15 | 371,230 |
| 2023-07-06 | $42.62 | $42.89 | $42.32 | $42.40 | $42.40 | 406,275 |
| 2023-07-05 | $42.94 | $43.21 | $42.67 | $43.02 | $43.02 | 586,109 |
| 2023-07-03 | $42.94 | $43.43 | $42.94 | $43.43 | $43.43 | 93,634 |
| 2023-06-30 | $42.52 | $43.15 | $42.49 | $43.09 | $43.09 | 493,128 |
| 2023-06-29 | $42.26 | $42.49 | $41.99 | $42.47 | $42.47 | 584,701 |
| 2023-06-28 | $42.67 | $42.69 | $42.33 | $42.43 | $42.43 | 547,390 |
| 2023-06-27 | $42.68 | $42.85 | $42.44 | $42.81 | $42.81 | 509,357 |
| 2023-06-26 | $42.27 | $42.74 | $41.99 | $42.66 | $42.66 | 376,526 |
| 2023-06-23 | $42.77 | $42.88 | $41.99 | $42.00 | $42.00 | 486,685 |
| 2023-06-22 | $42.89 | $42.93 | $42.46 | $42.62 | $42.62 | 386,034 |
| 2023-06-21 | $42.33 | $42.91 | $42.23 | $42.86 | $42.86 | 530,583 |
| 2023-06-20 | $42.76 | $42.85 | $42.40 | $42.47 | $42.47 | 847,499 |
| 2023-06-16 | $42.83 | $43.13 | $42.72 | $42.87 | $42.87 | 663,239 |
| 2023-06-15 | $42.52 | $42.72 | $42.42 | $42.67 | $42.67 | 406,818 |
| 2023-06-14 | $42.82 | $42.95 | $42.33 | $42.35 | $42.35 | 765,309 |
| 2023-06-13 | $43.01 | $43.12 | $42.63 | $42.69 | $42.69 | 547,169 |
| 2023-06-12 | $43.13 | $43.19 | $42.87 | $43.06 | $43.06 | 302,335 |
| 2023-06-09 | $42.97 | $43.11 | $42.82 | $43.02 | $43.02 | 317,576 |
| 2023-06-08 | $42.74 | $43.02 | $42.66 | $42.96 | $42.96 | 507,410 |
| 2023-06-07 | $42.60 | $42.93 | $42.40 | $42.75 | $42.75 | 459,742 |
| 2023-06-06 | $43.11 | $43.25 | $42.45 | $42.61 | $42.61 | 442,251 |
| 2023-06-05 | $42.76 | $43.33 | $42.71 | $42.89 | $42.89 | 392,657 |
| 2023-06-02 | $42.13 | $43.04 | $41.96 | $42.93 | $42.93 | 624,943 |
| 2023-06-01 | $42.13 | $42.49 | $42.07 | $42.22 | $42.22 | 702,875 |
| 2023-05-31 | $41.64 | $42.23 | $41.49 | $42.06 | $42.06 | 662,003 |
| 2023-05-30 | $42.25 | $42.38 | $41.76 | $41.78 | $41.78 | 717,661 |
| 2023-05-26 | $42.06 | $42.22 | $41.81 | $42.21 | $42.21 | 755,390 |
| 2023-05-25 | $42.58 | $42.58 | $41.86 | $42.15 | $42.15 | 600,316 |
| 2023-05-24 | $42.87 | $42.98 | $42.68 | $42.84 | $42.84 | 593,769 |
| 2023-05-23 | $43.11 | $43.51 | $42.93 | $43.00 | $43.00 | 462,216 |
| 2023-05-22 | $43.56 | $43.64 | $43.01 | $43.18 | $43.18 | 239,443 |
| 2023-05-19 | $43.08 | $43.53 | $43.03 | $43.42 | $43.42 | 487,747 |
| 2023-05-18 | $43.07 | $43.52 | $42.87 | $42.95 | $42.95 | 983,792 |
| 2023-05-17 | $44.15 | $44.32 | $43.42 | $43.59 | $43.59 | 911,980 |
| 2023-05-16 | $45.07 | $45.08 | $44.11 | $44.19 | $44.19 | 717,258 |
| 2023-05-15 | $45.62 | $45.75 | $45.00 | $45.53 | $45.10 | 763,029 |
| 2023-05-12 | $45.57 | $45.91 | $45.33 | $45.42 | $44.99 | 4,515,104 |
| 2023-05-11 | $45.77 | $46.05 | $45.24 | $45.30 | $44.87 | 434,332 |
| 2023-05-10 | $45.89 | $46.28 | $45.44 | $45.87 | $45.44 | 434,440 |
| 2023-05-09 | $45.57 | $45.96 | $45.51 | $45.75 | $45.32 | 311,976 |
| 2023-05-08 | $45.71 | $46.15 | $45.43 | $45.82 | $45.39 | 405,472 |
| 2023-05-05 | $44.73 | $45.62 | $44.73 | $45.45 | $45.02 | 564,973 |
| 2023-05-04 | $44.26 | $44.95 | $44.09 | $44.83 | $44.41 | 709,119 |
| 2023-05-03 | $44.14 | $44.99 | $44.03 | $44.39 | $43.97 | 446,478 |
| 2023-05-02 | $43.81 | $43.81 | $43.25 | $43.75 | $43.34 | 646,339 |
| 2023-05-01 | $43.85 | $44.26 | $43.70 | $43.94 | $43.94 | 325,818 |
| 2023-04-28 | $44.00 | $44.08 | $43.74 | $43.91 | $43.91 | 508,947 |
| 2023-04-27 | $43.94 | $44.21 | $43.87 | $44.08 | $44.08 | 484,950 |
| 2023-04-26 | $43.93 | $44.13 | $43.64 | $43.89 | $43.89 | 429,876 |
| 2023-04-25 | $44.02 | $44.21 | $43.88 | $44.05 | $44.05 | 441,224 |
| 2023-04-24 | $44.18 | $44.29 | $43.84 | $44.10 | $44.10 | 568,350 |
| 2023-04-21 | $44.28 | $44.52 | $44.04 | $44.19 | $44.19 | 596,240 |
| 2023-04-20 | $44.11 | $44.49 | $44.09 | $44.14 | $44.14 | 475,320 |
| 2023-04-19 | $44.41 | $44.64 | $44.25 | $44.41 | $44.41 | 337,092 |
| 2023-04-18 | $44.41 | $44.47 | $44.14 | $44.34 | $44.34 | 373,235 |
| 2023-04-17 | $44.40 | $44.56 | $44.09 | $44.42 | $44.42 | 555,573 |
| 2023-04-14 | $44.28 | $44.47 | $44.12 | $44.38 | $44.38 | 487,229 |
| 2023-04-13 | $44.65 | $44.83 | $44.22 | $44.76 | $44.76 | 342,747 |
| 2023-04-12 | $44.88 | $45.03 | $44.63 | $44.68 | $44.68 | 302,921 |
| 2023-04-11 | $44.21 | $44.75 | $44.07 | $44.67 | $44.67 | 464,969 |
| 2023-04-10 | $44.00 | $44.17 | $43.63 | $44.16 | $44.16 | 296,342 |
| 2023-04-06 | $43.94 | $44.30 | $43.76 | $44.26 | $44.26 | 491,052 |
| 2023-04-05 | $43.04 | $43.99 | $43.00 | $43.98 | $43.98 | 616,879 |
| 2023-04-04 | $42.41 | $42.87 | $42.41 | $42.84 | $42.84 | 341,467 |
| 2023-04-03 | $42.50 | $42.72 | $42.07 | $42.41 | $42.41 | 531,040 |
| 2023-03-31 | $42.78 | $42.97 | $42.32 | $42.53 | $42.53 | 567,453 |
| 2023-03-30 | $42.19 | $42.78 | $42.19 | $42.67 | $42.67 | 351,932 |
| 2023-03-29 | $41.91 | $42.26 | $41.90 | $42.09 | $42.09 | 382,754 |
| 2023-03-28 | $41.48 | $42.07 | $41.47 | $41.79 | $41.79 | 436,478 |
| 2023-03-27 | $41.15 | $41.57 | $40.97 | $41.54 | $41.54 | 664,217 |
| 2023-03-24 | $39.72 | $40.93 | $39.56 | $40.93 | $40.93 | 601,500 |
| 2023-03-23 | $40.43 | $40.47 | $39.65 | $39.72 | $39.72 | 571,918 |
| 2023-03-22 | $40.85 | $41.00 | $40.37 | $40.38 | $40.38 | 565,269 |
| 2023-03-21 | $42.03 | $42.07 | $40.53 | $40.83 | $40.83 | 636,073 |
| 2023-03-20 | $42.01 | $42.41 | $41.99 | $42.07 | $42.07 | 726,521 |
| 2023-03-17 | $41.57 | $42.22 | $41.30 | $42.16 | $42.16 | 939,831 |
| 2023-03-16 | $41.03 | $41.74 | $40.93 | $41.67 | $41.67 | 685,048 |
| 2023-03-15 | $40.27 | $41.32 | $39.93 | $41.13 | $41.13 | 978,554 |
| 2023-03-14 | $40.03 | $40.53 | $39.99 | $40.44 | $40.44 | 501,782 |
| 2023-03-13 | $38.53 | $40.24 | $38.53 | $39.83 | $39.83 | 835,152 |
| 2023-03-10 | $38.99 | $39.12 | $38.37 | $38.53 | $38.53 | 729,926 |
| 2023-03-09 | $39.35 | $39.66 | $38.78 | $38.92 | $38.92 | 527,026 |
| 2023-03-08 | $39.22 | $39.30 | $38.81 | $39.18 | $39.18 | 767,946 |
| 2023-03-07 | $40.04 | $40.16 | $39.11 | $39.28 | $39.28 | 377,865 |
| 2023-03-06 | $40.19 | $40.24 | $39.78 | $39.93 | $39.93 | 370,806 |
| 2023-03-03 | $39.56 | $40.15 | $39.37 | $40.11 | $40.11 | 397,186 |
| 2023-03-02 | $39.28 | $39.56 | $38.95 | $39.48 | $39.48 | 446,632 |
| 2023-03-01 | $39.45 | $39.74 | $39.00 | $39.32 | $39.32 | 843,683 |
| 2023-02-28 | $40.18 | $40.18 | $39.51 | $39.57 | $39.57 | 776,669 |
| 2023-02-27 | $40.35 | $40.91 | $40.24 | $40.27 | $40.27 | 506,322 |
| 2023-02-24 | $40.13 | $40.31 | $39.85 | $40.26 | $40.26 | 492,315 |
| 2023-02-23 | $40.94 | $40.94 | $40.37 | $40.43 | $40.43 | 636,351 |
| 2023-02-22 | $40.94 | $41.14 | $40.68 | $40.78 | $40.78 | 399,052 |
| 2023-02-21 | $41.21 | $41.55 | $40.88 | $40.92 | $40.92 | 557,953 |
| 2023-02-17 | $40.89 | $41.45 | $40.72 | $41.36 | $41.36 | 589,339 |
| 2023-02-16 | $40.91 | $41.05 | $40.39 | $40.82 | $40.82 | 468,841 |
| 2023-02-15 | $41.05 | $41.12 | $40.71 | $41.09 | $41.09 | 387,338 |
| 2023-02-14 | $41.27 | $41.50 | $40.90 | $41.29 | $41.29 | 541,910 |
| 2023-02-13 | $41.49 | $41.80 | $41.30 | $41.76 | $41.34 | 1,493,124 |
| 2023-02-10 | $40.41 | $41.73 | $40.41 | $41.50 | $41.08 | 854,346 |
| 2023-02-09 | $40.42 | $40.85 | $39.73 | $39.82 | $39.42 | 1,717,823 |
| 2023-02-08 | $40.64 | $40.70 | $40.02 | $40.21 | $39.80 | 525,520 |
| 2023-02-07 | $41.13 | $41.22 | $40.63 | $40.75 | $40.34 | 499,043 |
| 2023-02-06 | $41.00 | $41.39 | $40.82 | $41.38 | $40.96 | 624,375 |
| 2023-02-03 | $41.31 | $41.48 | $40.69 | $41.09 | $41.09 | 811,327 |
| 2023-02-02 | $41.50 | $41.97 | $41.35 | $41.68 | $41.68 | 535,662 |
| 2023-02-01 | $40.98 | $41.64 | $40.80 | $41.55 | $41.55 | 743,773 |
| 2023-01-31 | $40.84 | $41.15 | $40.66 | $41.15 | $41.15 | 608,198 |
| 2023-01-30 | $41.12 | $41.24 | $40.80 | $40.84 | $40.84 | 373,692 |
| 2023-01-27 | $41.26 | $41.28 | $40.90 | $41.12 | $41.12 | 399,021 |
| 2023-01-26 | $41.45 | $41.50 | $41.24 | $41.26 | $41.26 | 396,166 |
| 2023-01-25 | $41.42 | $41.63 | $41.28 | $41.45 | $41.45 | 549,966 |
| 2023-01-24 | $41.39 | $41.67 | $41.16 | $41.64 | $41.64 | 353,690 |
| 2023-01-23 | $41.62 | $41.80 | $41.39 | $41.53 | $41.53 | 341,167 |
| 2023-01-20 | $41.68 | $41.87 | $41.01 | $41.76 | $41.76 | 477,355 |
| 2023-01-19 | $41.33 | $41.71 | $41.33 | $41.49 | $41.49 | 292,595 |
| 2023-01-18 | $42.24 | $42.28 | $41.36 | $41.37 | $41.37 | 547,342 |
| 2023-01-17 | $41.75 | $42.35 | $41.72 | $42.11 | $42.11 | 419,554 |
| 2023-01-13 | $41.51 | $41.98 | $41.25 | $41.82 | $41.82 | 494,686 |
| 2023-01-12 | $41.82 | $41.97 | $41.48 | $41.71 | $41.71 | 481,544 |
| 2023-01-11 | $41.27 | $41.75 | $41.22 | $41.68 | $41.68 | 425,052 |
| 2023-01-10 | $41.10 | $41.20 | $40.65 | $41.17 | $41.17 | 482,978 |
| 2023-01-09 | $40.92 | $41.34 | $40.83 | $41.14 | $41.14 | 393,596 |
| 2023-01-06 | $40.39 | $41.18 | $40.29 | $41.04 | $41.04 | 441,663 |
| 2023-01-05 | $40.58 | $40.86 | $39.96 | $40.06 | $40.06 | 376,883 |
| 2023-01-04 | $40.89 | $41.17 | $40.64 | $40.95 | $40.95 | 460,144 |
| 2023-01-03 | $40.02 | $40.51 | $39.83 | $40.50 | $40.50 | 416,972 |
| 2022-12-30 | $40.38 | $40.50 | $39.85 | $40.04 | $40.04 | 404,792 |
| 2022-12-29 | $40.26 | $40.59 | $40.21 | $40.39 | $40.39 | 275,700 |
| 2022-12-28 | $40.76 | $41.00 | $40.09 | $40.12 | $40.12 | 344,540 |
| 2022-12-27 | $40.39 | $40.73 | $40.29 | $40.71 | $40.71 | 198,895 |
| 2022-12-23 | $40.03 | $40.57 | $39.84 | $40.52 | $40.52 | 286,291 |
| 2022-12-22 | $40.22 | $40.31 | $39.72 | $40.01 | $40.01 | 454,359 |
| 2022-12-21 | $40.12 | $40.49 | $39.98 | $40.39 | $40.39 | 512,191 |
| 2022-12-20 | $39.80 | $40.10 | $39.53 | $39.94 | $39.94 | 486,917 |
| 2022-12-19 | $40.31 | $40.59 | $39.73 | $39.80 | $39.80 | 630,220 |
| 2022-12-16 | $40.43 | $40.43 | $39.64 | $40.21 | $40.21 | 1,232,409 |
| 2022-12-15 | $41.00 | $41.11 | $40.42 | $40.77 | $40.77 | 854,475 |
| 2022-12-14 | $41.33 | $41.78 | $41.00 | $41.16 | $41.16 | 758,354 |
| 2022-12-13 | $41.12 | $41.57 | $40.77 | $40.99 | $40.99 | 621,039 |
| 2022-12-12 | $40.47 | $40.77 | $40.06 | $40.73 | $40.73 | 545,990 |
| 2022-12-09 | $40.06 | $40.47 | $40.02 | $40.27 | $40.27 | 374,184 |
| 2022-12-08 | $40.04 | $40.27 | $39.91 | $40.19 | $40.19 | 464,085 |
| 2022-12-07 | $39.93 | $40.27 | $39.83 | $39.90 | $39.90 | 490,219 |
| 2022-12-06 | $39.78 | $39.99 | $39.48 | $39.96 | $39.96 | 859,500 |
| 2022-12-05 | $40.04 | $40.46 | $39.76 | $39.89 | $39.89 | 397,255 |
| 2022-12-02 | $39.96 | $40.37 | $39.86 | $40.18 | $40.18 | 414,248 |
| 2022-12-01 | $40.56 | $40.82 | $40.14 | $40.31 | $40.31 | 492,826 |
| 2022-11-30 | $39.36 | $40.33 | $39.36 | $40.29 | $40.29 | 727,460 |
| 2022-11-29 | $39.78 | $39.78 | $39.24 | $39.36 | $39.36 | 437,254 |
| 2022-11-28 | $40.11 | $40.24 | $39.78 | $39.95 | $39.95 | 492,366 |
| 2022-11-25 | $40.10 | $40.53 | $40.00 | $40.43 | $40.43 | 393,046 |
| 2022-11-23 | $39.85 | $40.34 | $39.71 | $40.33 | $40.33 | 555,153 |
| 2022-11-22 | $39.68 | $40.25 | $39.62 | $39.93 | $39.93 | 563,966 |
| 2022-11-21 | $39.93 | $40.05 | $39.36 | $39.57 | $39.57 | 802,289 |
| 2022-11-18 | $39.53 | $39.96 | $39.36 | $39.93 | $39.93 | 1,075,028 |
| 2022-11-17 | $39.66 | $40.03 | $39.25 | $39.46 | $39.46 | 612,115 |
| 2022-11-16 | $39.39 | $40.09 | $39.39 | $40.05 | $40.05 | 1,448,983 |
| 2022-11-15 | $39.99 | $40.26 | $39.42 | $39.81 | $39.39 | 4,507,090 |
| 2022-11-14 | $40.12 | $40.70 | $39.70 | $39.72 | $39.30 | 1,340,346 |
| 2022-11-11 | $40.22 | $40.37 | $39.76 | $40.30 | $39.88 | 1,036,201 |
| 2022-11-10 | $39.86 | $40.47 | $39.63 | $40.38 | $39.96 | 1,348,868 |
| 2022-11-09 | $39.04 | $39.50 | $38.86 | $38.88 | $38.47 | 561,222 |
| 2022-11-08 | $39.02 | $39.50 | $38.99 | $39.16 | $38.75 | 689,618 |
| 2022-11-07 | $39.59 | $39.59 | $38.78 | $39.00 | $38.59 | 790,100 |
| 2022-11-04 | $39.66 | $39.77 | $39.13 | $39.63 | $39.63 | 558,389 |
| 2022-11-03 | $38.39 | $39.06 | $38.07 | $38.84 | $38.84 | 738,362 |
| 2022-11-02 | $38.69 | $39.59 | $38.67 | $38.74 | $38.74 | 769,180 |
| 2022-11-01 | $39.44 | $39.44 | $38.58 | $38.71 | $38.71 | 895,035 |
| 2022-10-31 | $38.73 | $39.11 | $38.32 | $39.00 | $39.00 | 846,637 |
| 2022-10-28 | $38.49 | $38.95 | $38.34 | $38.94 | $38.94 | 759,694 |
| 2022-10-27 | $38.39 | $38.85 | $38.31 | $38.47 | $38.47 | 1,289,434 |
| 2022-10-26 | $38.10 | $38.55 | $37.88 | $38.15 | $38.15 | 1,131,826 |
| 2022-10-25 | $37.64 | $38.19 | $37.64 | $38.11 | $38.11 | 763,672 |
| 2022-10-24 | $37.60 | $37.83 | $37.21 | $37.65 | $37.65 | 721,367 |
| 2022-10-21 | $36.51 | $37.74 | $36.47 | $37.57 | $37.57 | 900,335 |
| 2022-10-20 | $37.49 | $37.55 | $36.54 | $36.57 | $36.57 | 873,950 |
| 2022-10-19 | $37.81 | $37.81 | $37.18 | $37.35 | $37.35 | 1,071,391 |
| 2022-10-18 | $37.67 | $37.94 | $37.30 | $37.76 | $37.76 | 845,649 |
| 2022-10-17 | $36.87 | $37.75 | $36.85 | $37.47 | $37.47 | 947,340 |
| 2022-10-14 | $37.20 | $37.43 | $36.16 | $36.22 | $36.22 | 993,932 |
| 2022-10-13 | $35.01 | $37.08 | $34.76 | $37.05 | $37.05 | 1,312,994 |
| 2022-10-12 | $36.20 | $36.45 | $35.43 | $35.44 | $35.44 | 960,612 |
| 2022-10-11 | $36.53 | $37.03 | $36.20 | $36.43 | $36.43 | 812,956 |
| 2022-10-10 | $36.93 | $37.38 | $36.56 | $36.63 | $36.63 | 643,608 |
| 2022-10-07 | $37.05 | $37.67 | $36.82 | $36.97 | $36.97 | 1,359,857 |
| 2022-10-06 | $38.42 | $38.47 | $36.68 | $37.08 | $37.08 | 1,662,536 |
| 2022-10-05 | $39.18 | $39.23 | $38.49 | $38.62 | $38.62 | 787,668 |
| 2022-10-04 | $39.00 | $39.81 | $38.95 | $39.74 | $39.74 | 867,511 |
| 2022-10-03 | $38.55 | $39.22 | $38.43 | $38.90 | $38.90 | 949,282 |
| 2022-09-30 | $38.77 | $39.04 | $37.93 | $37.99 | $37.99 | 1,061,454 |
| 2022-09-29 | $40.06 | $40.17 | $38.63 | $38.71 | $38.71 | 943,751 |
| 2022-09-28 | $39.97 | $40.31 | $39.59 | $40.15 | $40.15 | 978,324 |
| 2022-09-27 | $40.62 | $40.79 | $39.69 | $39.80 | $39.80 | 1,146,757 |
| 2022-09-26 | $41.15 | $41.15 | $40.04 | $40.41 | $40.41 | 1,071,848 |
| 2022-09-23 | $41.28 | $41.53 | $41.01 | $41.35 | $41.35 | 880,737 |
| 2022-09-22 | $41.60 | $41.83 | $41.42 | $41.71 | $41.71 | 716,921 |
| 2022-09-21 | $41.97 | $42.60 | $41.65 | $41.76 | $41.76 | 813,144 |
| 2022-09-20 | $42.94 | $42.98 | $41.81 | $41.90 | $41.90 | 851,222 |
| 2022-09-19 | $42.69 | $43.29 | $42.54 | $43.24 | $43.24 | 659,711 |
| 2022-09-16 | $42.47 | $42.90 | $42.42 | $42.85 | $42.85 | 665,937 |
| 2022-09-15 | $43.69 | $43.75 | $42.74 | $42.76 | $42.76 | 656,497 |
| 2022-09-14 | $44.17 | $44.31 | $43.76 | $43.79 | $43.79 | 743,191 |
| 2022-09-13 | $44.90 | $45.08 | $44.09 | $44.19 | $44.19 | 605,466 |
| 2022-09-12 | $45.12 | $45.58 | $45.02 | $45.30 | $45.30 | 605,695 |
| 2022-09-09 | $44.97 | $45.20 | $44.79 | $44.88 | $44.88 | 672,215 |
| 2022-09-08 | $44.67 | $45.05 | $44.57 | $44.74 | $44.74 | 445,306 |
| 2022-09-07 | $44.19 | $45.00 | $44.09 | $44.80 | $44.80 | 466,243 |
| 2022-09-06 | $44.24 | $44.48 | $44.01 | $44.12 | $44.12 | 557,544 |
| 2022-09-02 | $44.46 | $44.92 | $44.07 | $44.34 | $44.34 | 539,291 |
| 2022-09-01 | $44.01 | $44.43 | $43.95 | $44.36 | $44.36 | 464,013 |
| 2022-08-31 | $44.55 | $44.70 | $44.11 | $44.11 | $44.11 | 547,041 |
| 2022-08-30 | $45.50 | $45.50 | $44.64 | $44.71 | $44.71 | 608,523 |
| 2022-08-29 | $45.09 | $45.46 | $44.78 | $45.42 | $45.42 | 494,786 |
| 2022-08-26 | $45.95 | $45.95 | $45.01 | $45.11 | $45.11 | 490,963 |
| 2022-08-25 | $45.83 | $45.96 | $45.46 | $45.91 | $45.91 | 432,917 |
| 2022-08-24 | $46.10 | $46.10 | $45.65 | $45.92 | $45.92 | 494,247 |
| 2022-08-23 | $46.30 | $46.40 | $45.90 | $46.03 | $46.03 | 603,806 |
| 2022-08-22 | $46.30 | $46.47 | $45.83 | $46.36 | $46.36 | 621,784 |
| 2022-08-19 | $46.28 | $46.72 | $45.97 | $46.43 | $46.43 | 731,109 |
| 2022-08-18 | $46.96 | $47.25 | $46.14 | $46.44 | $46.44 | 3,016,656 |
| 2022-08-17 | $47.34 | $47.89 | $47.26 | $47.52 | $47.10 | 2,897,863 |
| 2022-08-16 | $46.99 | $47.71 | $46.95 | $47.58 | $47.16 | 485,391 |
| 2022-08-15 | $47.02 | $47.21 | $46.79 | $47.05 | $46.63 | 642,999 |
| 2022-08-12 | $47.11 | $47.29 | $46.98 | $47.21 | $46.79 | 558,990 |
| 2022-08-11 | $47.26 | $47.26 | $46.77 | $46.81 | $46.40 | 617,455 |
| 2022-08-10 | $47.13 | $47.47 | $46.95 | $47.22 | $46.80 | 428,843 |
| 2022-08-09 | $46.77 | $47.21 | $46.66 | $46.91 | $46.50 | 613,622 |
| 2022-08-08 | $46.41 | $46.85 | $46.39 | $46.69 | $46.28 | 559,476 |
| 2022-08-05 | $46.41 | $46.47 | $45.76 | $46.13 | $45.72 | 524,317 |
| 2022-08-04 | $46.52 | $46.87 | $46.33 | $46.71 | $46.30 | 633,676 |
| 2022-08-03 | $46.77 | $46.87 | $46.07 | $46.52 | $46.11 | 474,737 |
| 2022-08-02 | $47.03 | $47.27 | $46.79 | $46.83 | $46.42 | 433,695 |
| 2022-08-01 | $47.22 | $47.37 | $46.55 | $47.06 | $46.64 | 438,768 |
| 2022-07-29 | $47.21 | $47.37 | $46.74 | $47.26 | $46.84 | 846,249 |
| 2022-07-28 | $46.82 | $47.22 | $46.46 | $47.16 | $46.74 | 776,736 |
| 2022-07-27 | $47.25 | $47.47 | $47.00 | $47.32 | $46.90 | 665,381 |
| 2022-07-26 | $46.96 | $47.57 | $46.96 | $47.36 | $46.94 | 547,955 |
| 2022-07-25 | $46.68 | $47.16 | $46.57 | $47.16 | $46.74 | 619,287 |
| 2022-07-22 | $46.05 | $46.56 | $46.05 | $46.55 | $46.14 | 588,507 |
| 2022-07-21 | $45.67 | $46.03 | $45.58 | $45.79 | $45.39 | 407,326 |
| 2022-07-20 | $46.55 | $46.55 | $45.82 | $45.88 | $45.47 | 486,016 |
| 2022-07-19 | $46.75 | $47.14 | $46.47 | $46.53 | $46.12 | 598,158 |
| 2022-07-18 | $47.36 | $47.36 | $46.60 | $46.61 | $46.20 | 478,083 |
| 2022-07-15 | $47.27 | $47.45 | $46.82 | $47.07 | $46.65 | 490,551 |
| 2022-07-14 | $46.47 | $47.14 | $46.34 | $47.11 | $46.69 | 550,092 |
| 2022-07-13 | $46.38 | $47.37 | $46.29 | $47.23 | $46.81 | 825,891 |
| 2022-07-12 | $46.30 | $46.87 | $46.11 | $46.57 | $46.16 | 570,196 |
| 2022-07-11 | $45.95 | $46.28 | $45.84 | $46.20 | $45.79 | 781,074 |
| 2022-07-08 | $46.38 | $46.42 | $45.93 | $46.05 | $45.64 | 524,106 |
| 2022-07-07 | $46.63 | $46.63 | $46.15 | $46.33 | $45.92 | 613,521 |
| 2022-07-06 | $46.46 | $46.68 | $46.07 | $46.41 | $46.00 | 1,029,546 |
| 2022-07-05 | $46.78 | $47.00 | $45.61 | $46.48 | $46.07 | 988,886 |
| 2022-07-01 | $47.49 | $48.23 | $47.28 | $48.12 | $47.69 | 630,975 |
| 2022-06-30 | $46.67 | $47.40 | $46.57 | $47.27 | $46.85 | 856,817 |
| 2022-06-29 | $47.78 | $48.08 | $47.49 | $47.51 | $47.09 | 575,196 |
| 2022-06-28 | $47.32 | $47.76 | $47.32 | $47.67 | $47.25 | 902,911 |
| 2022-06-27 | $46.32 | $47.24 | $46.18 | $47.17 | $46.75 | 601,040 |
| 2022-06-24 | $45.87 | $46.37 | $45.63 | $46.36 | $45.95 | 659,473 |
| 2022-06-23 | $45.48 | $45.79 | $45.32 | $45.70 | $45.30 | 789,799 |
| 2022-06-22 | $44.67 | $45.52 | $44.51 | $45.25 | $44.85 | 618,771 |
| 2022-06-21 | $44.77 | $45.15 | $44.62 | $45.00 | $44.60 | 668,314 |
| 2022-06-17 | $45.23 | $45.55 | $44.32 | $44.50 | $44.11 | 972,902 |
| 2022-06-16 | $45.25 | $45.42 | $44.94 | $45.20 | $44.80 | 853,382 |
| 2022-06-15 | $45.95 | $46.19 | $45.22 | $45.80 | $45.40 | 738,460 |
| 2022-06-14 | $47.51 | $47.51 | $45.68 | $45.79 | $45.39 | 934,751 |
| 2022-06-13 | $48.06 | $48.30 | $47.42 | $47.59 | $47.17 | 1,216,035 |
| 2022-06-10 | $48.02 | $49.01 | $47.98 | $48.76 | $48.33 | 952,646 |
| 2022-06-09 | $49.18 | $49.36 | $48.46 | $48.52 | $48.09 | 581,636 |
| 2022-06-08 | $49.66 | $49.74 | $49.11 | $49.20 | $48.77 | 406,650 |
| 2022-06-07 | $49.59 | $49.73 | $49.28 | $49.73 | $49.29 | 478,927 |
| 2022-06-06 | $50.04 | $50.22 | $49.59 | $49.65 | $49.21 | 448,778 |
| 2022-06-03 | $50.07 | $50.42 | $49.76 | $49.86 | $49.42 | 543,854 |
| 2022-06-02 | $49.91 | $50.27 | $49.47 | $50.24 | $49.80 | 770,116 |
| 2022-06-01 | $49.83 | $50.12 | $49.53 | $49.76 | $49.32 | 802,694 |
| 2022-05-31 | $50.01 | $50.46 | $49.82 | $50.36 | $49.92 | 954,890 |
| 2022-05-27 | $50.23 | $50.43 | $49.88 | $50.13 | $49.69 | 771,072 |
| 2022-05-26 | $50.55 | $50.63 | $50.30 | $50.34 | $49.90 | 467,613 |
| 2022-05-25 | $50.73 | $50.83 | $50.32 | $50.42 | $49.97 | 595,278 |
| 2022-05-24 | $50.49 | $50.89 | $50.20 | $50.78 | $50.33 | 641,802 |
| 2022-05-23 | $50.35 | $50.73 | $50.15 | $50.30 | $49.86 | 472,624 |
| 2022-05-20 | $49.56 | $50.12 | $49.40 | $50.08 | $49.64 | 743,407 |
| 2022-05-19 | $49.28 | $49.72 | $49.12 | $49.44 | $49.00 | 874,311 |
| 2022-05-18 | $49.54 | $49.92 | $49.30 | $49.31 | $48.87 | 716,912 |
| 2022-05-17 | $48.83 | $49.42 | $48.50 | $49.25 | $48.81 | 578,836 |
| 2022-05-16 | $48.09 | $48.99 | $48.09 | $48.77 | $48.34 | 583,867 |
| 2022-05-13 | $48.64 | $49.16 | $48.45 | $48.75 | $47.79 | 1,277,784 |
| 2022-05-12 | $48.40 | $48.89 | $48.05 | $48.43 | $47.48 | 778,588 |
| 2022-05-11 | $49.16 | $49.45 | $48.55 | $48.61 | $47.66 | 1,831,282 |
| 2022-05-10 | $49.21 | $49.91 | $48.96 | $49.12 | $48.16 | 906,422 |
| 2022-05-09 | $48.83 | $49.79 | $48.57 | $49.16 | $48.20 | 863,830 |
| 2022-05-06 | $47.83 | $48.95 | $47.75 | $48.84 | $47.88 | 718,349 |
| 2022-05-05 | $47.70 | $48.50 | $47.70 | $48.05 | $47.11 | 675,308 |
| 2022-05-04 | $48.34 | $48.63 | $47.33 | $47.95 | $47.01 | 765,618 |
| 2022-05-03 | $48.16 | $48.70 | $47.88 | $47.88 | $46.94 | 860,710 |
| 2022-05-02 | $48.42 | $48.50 | $47.66 | $48.06 | $47.12 | 851,881 |
| 2022-04-29 | $49.74 | $49.93 | $48.55 | $48.65 | $47.70 | 743,695 |
| 2022-04-28 | $49.34 | $49.93 | $49.00 | $49.76 | $48.79 | 612,584 |
| 2022-04-27 | $49.38 | $49.85 | $48.97 | $49.31 | $48.34 | 662,610 |
| 2022-04-26 | $49.56 | $49.86 | $49.31 | $49.44 | $48.47 | 636,258 |
| 2022-04-25 | $49.78 | $50.10 | $49.27 | $49.79 | $48.81 | 705,916 |
| 2022-04-22 | $50.62 | $50.70 | $50.28 | $50.36 | $49.37 | 742,731 |
| 2022-04-21 | $51.19 | $51.37 | $50.70 | $50.85 | $49.85 | 418,205 |
| 2022-04-20 | $50.83 | $51.46 | $50.74 | $51.19 | $50.19 | 356,608 |
| 2022-04-19 | $50.46 | $50.75 | $50.28 | $50.42 | $49.43 | 314,199 |
| 2022-04-18 | $50.27 | $50.67 | $50.18 | $50.38 | $49.39 | 285,030 |
| 2022-04-14 | $51.15 | $51.24 | $50.27 | $50.33 | $49.34 | 598,078 |
| 2022-04-13 | $50.93 | $51.28 | $50.83 | $51.12 | $50.12 | 390,856 |
| 2022-04-12 | $51.22 | $51.34 | $50.89 | $51.04 | $50.04 | 479,490 |
| 2022-04-11 | $51.36 | $51.43 | $50.77 | $51.20 | $50.20 | 537,471 |
| 2022-04-08 | $51.60 | $51.66 | $51.33 | $51.39 | $50.38 | 338,289 |
| 2022-04-07 | $51.48 | $51.61 | $51.03 | $51.58 | $50.57 | 414,188 |
| 2022-04-06 | $50.77 | $51.66 | $50.77 | $51.61 | $50.60 | 462,612 |
| 2022-04-05 | $50.57 | $51.30 | $50.57 | $50.75 | $49.76 | 476,705 |
| 2022-04-04 | $50.21 | $50.40 | $49.93 | $50.34 | $49.35 | 680,175 |
| 2022-04-01 | $49.40 | $50.14 | $49.06 | $50.13 | $49.15 | 444,883 |
| 2022-03-31 | $49.45 | $49.86 | $49.24 | $49.50 | $48.53 | 487,681 |
| 2022-03-30 | $49.11 | $49.43 | $49.02 | $49.35 | $48.38 | 498,252 |
| 2022-03-29 | $48.35 | $49.09 | $48.35 | $49.03 | $48.07 | 493,005 |
| 2022-03-28 | $48.43 | $48.50 | $48.05 | $48.34 | $47.39 | 562,179 |
| 2022-03-25 | $48.28 | $48.54 | $48.12 | $48.43 | $47.48 | 369,063 |
| 2022-03-24 | $47.81 | $48.32 | $47.80 | $48.15 | $47.21 | 338,195 |
| 2022-03-23 | $47.77 | $47.89 | $47.51 | $47.80 | $46.86 | 506,006 |
| 2022-03-22 | $47.94 | $47.94 | $47.26 | $47.78 | $46.84 | 543,708 |
| 2022-03-21 | $47.82 | $48.21 | $47.62 | $47.76 | $46.82 | 541,511 |
| 2022-03-18 | $47.98 | $48.09 | $47.67 | $47.83 | $46.89 | 844,116 |
| 2022-03-17 | $47.80 | $48.28 | $47.74 | $48.05 | $47.11 | 476,209 |
| 2022-03-16 | $47.32 | $47.76 | $47.09 | $47.65 | $46.72 | 770,812 |
| 2022-03-15 | $47.06 | $47.41 | $46.92 | $47.16 | $46.24 | 617,414 |
| 2022-03-14 | $47.45 | $47.65 | $46.69 | $46.96 | $46.04 | 622,504 |
| 2022-03-11 | $47.33 | $47.84 | $47.29 | $47.32 | $46.39 | 570,981 |
| 2022-03-10 | $46.57 | $47.30 | $46.45 | $47.24 | $46.31 | 452,403 |
| 2022-03-09 | $47.46 | $47.58 | $46.78 | $46.81 | $45.89 | 518,356 |
| 2022-03-08 | $47.84 | $48.11 | $47.15 | $47.23 | $46.30 | 734,997 |
| 2022-03-07 | $47.51 | $47.99 | $47.32 | $47.76 | $46.82 | 664,474 |
| 2022-03-04 | $46.41 | $47.54 | $46.35 | $47.40 | $46.47 | 675,679 |
| 2022-03-03 | $46.50 | $46.83 | $46.38 | $46.75 | $45.83 | 687,370 |
| 2022-03-02 | $45.89 | $46.57 | $45.89 | $46.35 | $45.44 | 506,620 |
| 2022-03-01 | $45.69 | $46.24 | $45.48 | $45.84 | $44.94 | 586,109 |
| 2022-02-28 | $45.48 | $46.14 | $45.43 | $45.82 | $44.92 | 867,685 |
| 2022-02-25 | $45.56 | $46.06 | $45.30 | $45.82 | $44.92 | 1,076,712 |
| 2022-02-24 | $44.72 | $45.35 | $44.58 | $45.26 | $44.37 | 862,120 |
| 2022-02-23 | $45.38 | $45.58 | $45.11 | $45.34 | $44.45 | 529,613 |
| 2022-02-22 | $45.32 | $45.32 | $44.76 | $45.16 | $44.28 | 550,541 |
| 2022-02-18 | $45.57 | $45.79 | $45.12 | $45.26 | $44.37 | 437,382 |
| 2022-02-17 | $45.03 | $45.64 | $45.02 | $45.54 | $44.65 | 587,789 |
| 2022-02-16 | $44.81 | $45.30 | $44.60 | $45.07 | $44.19 | 522,853 |
| 2022-02-15 | $45.04 | $45.22 | $44.65 | $44.72 | $43.84 | 535,273 |
| 2022-02-14 | $45.58 | $45.86 | $44.67 | $44.94 | $44.06 | 708,519 |
| 2022-02-11 | $46.37 | $46.74 | $45.72 | $46.32 | $44.99 | 772,557 |
| 2022-02-10 | $46.90 | $47.20 | $46.50 | $46.57 | $45.23 | 604,074 |
| 2022-02-09 | $47.36 | $47.51 | $47.17 | $47.29 | $45.93 | 428,863 |
| 2022-02-08 | $47.18 | $47.27 | $47.02 | $47.04 | $45.69 | 382,833 |
| 2022-02-07 | $47.24 | $47.40 | $46.91 | $47.10 | $45.75 | 413,779 |
| 2022-02-04 | $47.25 | $47.25 | $46.45 | $46.78 | $45.44 | 416,993 |
| 2022-02-03 | $47.13 | $47.52 | $46.98 | $47.28 | $45.92 | 426,299 |
| 2022-02-02 | $47.04 | $47.51 | $47.02 | $47.32 | $45.96 | 462,139 |
| 2022-02-01 | $47.64 | $47.64 | $46.88 | $46.96 | $45.61 | 381,208 |
| 2022-01-31 | $46.82 | $47.80 | $46.62 | $47.53 | $46.17 | 695,325 |
| 2022-01-28 | $46.23 | $46.92 | $46.20 | $46.83 | $45.49 | 568,201 |
| 2022-01-27 | $46.31 | $46.72 | $46.16 | $46.37 | $45.04 | 731,937 |
| 2022-01-26 | $46.42 | $46.81 | $45.89 | $46.09 | $44.77 | 773,994 |
| 2022-01-25 | $45.98 | $46.64 | $45.77 | $46.28 | $44.95 | 571,640 |
| 2022-01-24 | $46.68 | $46.76 | $45.58 | $46.47 | $45.14 | 879,283 |
| 2022-01-21 | $46.68 | $46.89 | $46.41 | $46.84 | $45.50 | 707,673 |
| 2022-01-20 | $46.53 | $46.91 | $46.53 | $46.62 | $45.28 | 506,633 |
| 2022-01-19 | $46.63 | $46.63 | $46.06 | $46.48 | $45.15 | 652,232 |
| 2022-01-18 | $46.62 | $46.64 | $46.11 | $46.46 | $45.13 | 408,931 |
| 2022-01-14 | $47.03 | $47.17 | $46.71 | $46.90 | $45.56 | 342,468 |
| 2022-01-13 | $47.21 | $47.53 | $47.07 | $47.09 | $45.74 | 383,413 |
| 2022-01-12 | $46.88 | $47.30 | $46.67 | $47.19 | $45.84 | 512,697 |
| 2022-01-11 | $46.79 | $46.98 | $46.49 | $46.79 | $45.45 | 400,110 |
| 2022-01-10 | $46.39 | $46.70 | $46.26 | $46.70 | $45.36 | 435,102 |
| 2022-01-07 | $46.43 | $46.72 | $46.13 | $46.52 | $45.19 | 413,821 |
| 2022-01-06 | $46.76 | $47.02 | $46.59 | $46.72 | $45.38 | 448,108 |
| 2022-01-05 | $47.53 | $47.53 | $47.03 | $47.06 | $45.71 | 500,898 |
| 2022-01-04 | $47.79 | $48.07 | $47.57 | $47.58 | $46.22 | 365,868 |
| 2022-01-03 | $48.20 | $48.20 | $47.51 | $47.72 | $46.35 | 231,104 |
| 2021-12-31 | $48.09 | $48.39 | $47.98 | $48.27 | $46.89 | 443,524 |
| 2021-12-30 | $47.84 | $48.13 | $47.81 | $47.96 | $46.59 | 369,581 |
| 2021-12-29 | $47.51 | $47.95 | $47.29 | $47.80 | $46.43 | 454,312 |
| 2021-12-28 | $47.58 | $47.75 | $47.50 | $47.67 | $46.30 | 216,136 |
| 2021-12-27 | $47.59 | $47.71 | $47.37 | $47.56 | $46.20 | 195,222 |
| 2021-12-23 | $47.54 | $47.79 | $47.43 | $47.44 | $46.08 | 328,341 |
| 2021-12-22 | $47.16 | $47.53 | $46.96 | $47.52 | $46.16 | 363,087 |
| 2021-12-21 | $46.96 | $47.35 | $46.78 | $47.20 | $45.85 | 557,521 |
| 2021-12-20 | $46.53 | $46.96 | $46.42 | $46.92 | $45.57 | 436,769 |
| 2021-12-17 | $46.96 | $47.29 | $46.92 | $46.94 | $45.59 | 520,402 |
| 2021-12-16 | $46.78 | $47.26 | $46.67 | $47.09 | $45.74 | 459,697 |
| 2021-12-15 | $46.39 | $47.03 | $46.28 | $46.74 | $45.40 | 564,572 |
| 2021-12-14 | $45.67 | $46.70 | $45.50 | $46.49 | $45.16 | 755,463 |
| 2021-12-13 | $45.54 | $45.97 | $45.44 | $45.86 | $44.55 | 556,133 |
| 2021-12-10 | $45.50 | $45.74 | $45.36 | $45.56 | $44.25 | 271,242 |
| 2021-12-09 | $45.68 | $45.68 | $45.31 | $45.41 | $44.11 | 252,209 |
| 2021-12-08 | $45.80 | $45.91 | $45.39 | $45.72 | $44.41 | 339,049 |
| 2021-12-07 | $45.00 | $45.79 | $44.99 | $45.68 | $44.37 | 743,879 |
| 2021-12-06 | $43.90 | $45.00 | $43.87 | $44.86 | $43.57 | 654,458 |
| 2021-12-03 | $43.90 | $44.01 | $43.69 | $43.87 | $42.61 | 437,681 |
| 2021-12-02 | $43.42 | $43.98 | $43.42 | $43.77 | $42.52 | 474,537 |
| 2021-12-01 | $43.51 | $44.04 | $43.24 | $43.26 | $42.02 | 385,602 |
| 2021-11-30 | $43.66 | $43.66 | $43.12 | $43.31 | $42.07 | 545,690 |
| 2021-11-29 | $43.94 | $43.94 | $43.54 | $43.88 | $42.62 | 265,262 |
| 2021-11-26 | $43.85 | $44.16 | $43.59 | $43.71 | $42.46 | 226,311 |
| 2021-11-24 | $44.63 | $44.63 | $44.09 | $44.31 | $43.04 | 305,611 |
| 2021-11-23 | $44.49 | $44.73 | $44.36 | $44.62 | $43.34 | 278,257 |
| 2021-11-22 | $44.44 | $44.79 | $44.24 | $44.52 | $43.24 | 443,761 |
| 2021-11-19 | $43.99 | $44.62 | $43.98 | $44.52 | $43.24 | 537,262 |
| 2021-11-18 | $44.39 | $44.43 | $44.10 | $44.15 | $42.88 | 377,553 |
| 2021-11-17 | $44.23 | $44.39 | $43.98 | $44.37 | $43.10 | 318,441 |
| 2021-11-16 | $44.62 | $44.85 | $44.25 | $44.28 | $43.01 | 345,209 |
| 2021-11-15 | $44.75 | $45.11 | $44.75 | $45.10 | $43.39 | 741,729 |
| 2021-11-12 | $44.98 | $45.10 | $44.68 | $44.75 | $43.05 | 273,389 |
| 2021-11-11 | $45.53 | $45.53 | $44.69 | $44.98 | $43.27 | 557,754 |
| 2021-11-10 | $45.36 | $45.80 | $45.31 | $45.59 | $43.86 | 304,881 |
| 2021-11-09 | $45.21 | $45.58 | $45.19 | $45.36 | $43.64 | 257,394 |
| 2021-11-08 | $45.07 | $45.16 | $44.71 | $45.14 | $43.43 | 421,976 |
| 2021-11-05 | $45.05 | $45.27 | $44.99 | $45.07 | $43.36 | 223,772 |
| 2021-11-04 | $44.81 | $45.04 | $44.65 | $44.89 | $43.19 | 304,023 |
| 2021-11-03 | $44.53 | $44.91 | $44.17 | $44.81 | $43.11 | 313,526 |
| 2021-11-02 | $44.61 | $44.76 | $44.34 | $44.53 | $42.84 | 302,156 |
| 2021-11-01 | $44.52 | $44.80 | $44.30 | $44.70 | $43.00 | 218,520 |
| 2021-10-29 | $44.32 | $44.55 | $44.23 | $44.51 | $42.82 | 263,712 |
| 2021-10-28 | $44.51 | $44.85 | $44.44 | $44.53 | $42.84 | 328,653 |
| 2021-10-27 | $44.71 | $44.75 | $44.47 | $44.51 | $42.82 | 383,992 |
| 2021-10-26 | $44.52 | $44.84 | $44.49 | $44.60 | $42.91 | 282,507 |
| 2021-10-25 | $44.53 | $44.78 | $44.33 | $44.52 | $42.83 | 222,085 |
| 2021-10-22 | $44.59 | $44.90 | $44.49 | $44.53 | $42.84 | 267,742 |
| 2021-10-21 | $44.98 | $45.19 | $44.53 | $44.56 | $42.87 | 355,662 |
| 2021-10-20 | $45.06 | $45.15 | $44.90 | $45.01 | $43.30 | 487,118 |
| 2021-10-19 | $45.14 | $45.44 | $44.67 | $44.82 | $43.12 | 760,934 |
| 2021-10-18 | $45.47 | $45.55 | $45.25 | $45.46 | $43.73 | 189,339 |
| 2021-10-15 | $45.83 | $45.94 | $45.59 | $45.60 | $43.87 | 227,204 |
| 2021-10-14 | $45.72 | $45.96 | $45.61 | $45.89 | $44.15 | 198,951 |
| 2021-10-13 | $44.97 | $45.43 | $44.96 | $45.38 | $43.66 | 274,967 |
| 2021-10-12 | $44.60 | $45.13 | $44.47 | $44.87 | $43.17 | 277,023 |
| 2021-10-11 | $44.51 | $44.68 | $44.39 | $44.50 | $42.81 | 129,232 |
| 2021-10-08 | $45.10 | $45.10 | $44.67 | $44.72 | $43.02 | 302,012 |
| 2021-10-07 | $44.82 | $45.11 | $44.77 | $44.97 | $43.26 | 305,893 |
| 2021-10-06 | $43.97 | $44.82 | $43.94 | $44.82 | $43.12 | 333,684 |
| 2021-10-05 | $44.49 | $44.49 | $44.11 | $44.19 | $42.51 | 239,632 |
| 2021-10-04 | $44.26 | $44.61 | $44.21 | $44.50 | $42.81 | 395,742 |
| 2021-10-01 | $44.52 | $44.52 | $43.92 | $44.26 | $42.58 | 341,237 |
| 2021-09-30 | $44.17 | $44.52 | $44.05 | $44.33 | $42.65 | 369,438 |
| 2021-09-29 | $44.10 | $44.30 | $43.90 | $44.08 | $42.41 | 361,204 |
| 2021-09-28 | $44.40 | $44.54 | $43.94 | $44.15 | $42.47 | 486,797 |
| 2021-09-27 | $45.11 | $45.18 | $44.69 | $44.69 | $42.99 | 260,807 |
| 2021-09-24 | $44.92 | $45.22 | $44.92 | $45.09 | $43.38 | 206,153 |
| 2021-09-23 | $45.96 | $46.29 | $45.13 | $45.13 | $43.42 | 376,326 |
| 2021-09-22 | $45.51 | $46.24 | $45.44 | $45.79 | $44.05 | 431,657 |
| 2021-09-21 | $45.26 | $45.66 | $45.18 | $45.55 | $43.82 | 321,772 |
| 2021-09-20 | $44.67 | $45.17 | $44.47 | $45.05 | $43.34 | 383,139 |
| 2021-09-17 | $45.57 | $45.64 | $44.93 | $45.06 | $43.35 | 365,327 |
| 2021-09-16 | $46.20 | $46.27 | $45.72 | $45.75 | $44.01 | 247,215 |
| 2021-09-15 | $45.78 | $46.34 | $45.78 | $46.23 | $44.47 | 301,441 |
| 2021-09-14 | $46.23 | $46.27 | $45.87 | $45.96 | $44.22 | 223,781 |
| 2021-09-13 | $45.95 | $46.17 | $45.79 | $45.96 | $44.22 | 310,559 |
| 2021-09-10 | $45.93 | $46.06 | $45.65 | $45.78 | $44.04 | 309,660 |
| 2021-09-09 | $46.09 | $46.41 | $45.96 | $45.97 | $44.22 | 306,713 |
| 2021-09-08 | $45.10 | $46.25 | $45.10 | $46.22 | $44.47 | 334,015 |
| 2021-09-07 | $45.92 | $45.97 | $45.24 | $45.25 | $43.53 | 264,621 |
| 2021-09-03 | $46.30 | $46.33 | $46.00 | $46.13 | $44.38 | 171,218 |
| 2021-09-02 | $46.02 | $46.30 | $45.98 | $46.28 | $44.52 | 278,024 |
| 2021-09-01 | $45.99 | $46.13 | $45.86 | $45.91 | $44.17 | 393,035 |
| 2021-08-31 | $45.81 | $45.93 | $45.69 | $45.82 | $44.08 | 280,107 |
| 2021-08-30 | $45.78 | $45.90 | $45.56 | $45.86 | $44.12 | 470,380 |
| 2021-08-27 | $45.41 | $45.78 | $45.33 | $45.73 | $43.99 | 274,093 |
| 2021-08-26 | $45.60 | $45.60 | $45.38 | $45.49 | $43.76 | 327,863 |
| 2021-08-25 | $45.68 | $45.70 | $45.37 | $45.57 | $43.84 | 362,078 |
| 2021-08-24 | $45.78 | $45.88 | $45.42 | $45.73 | $43.99 | 236,705 |
| 2021-08-23 | $45.98 | $46.06 | $45.45 | $45.91 | $44.17 | 362,269 |
| 2021-08-20 | $45.39 | $45.88 | $45.07 | $45.71 | $43.97 | 341,451 |
| 2021-08-19 | $45.35 | $45.68 | $45.27 | $45.50 | $43.77 | 367,490 |
| 2021-08-18 | $45.97 | $46.08 | $45.50 | $45.77 | $44.03 | 310,345 |
| 2021-08-17 | $46.62 | $46.99 | $46.32 | $46.57 | $44.41 | 572,453 |
| 2021-08-16 | $46.47 | $47.01 | $46.39 | $46.76 | $44.59 | 376,648 |
| 2021-08-13 | $46.32 | $46.75 | $46.27 | $46.51 | $44.36 | 238,454 |
| 2021-08-12 | $46.23 | $46.45 | $46.07 | $46.23 | $44.09 | 177,667 |
| 2021-08-11 | $46.07 | $46.40 | $45.97 | $46.22 | $44.08 | 199,714 |
| 2021-08-10 | $45.69 | $45.99 | $45.58 | $45.82 | $43.70 | 239,174 |
| 2021-08-09 | $45.52 | $45.70 | $45.36 | $45.64 | $43.53 | 225,449 |
| 2021-08-06 | $45.62 | $45.80 | $45.42 | $45.53 | $43.42 | 245,617 |
| 2021-08-05 | $45.56 | $45.85 | $45.48 | $45.74 | $43.62 | 242,647 |
| 2021-08-04 | $45.41 | $45.61 | $45.29 | $45.48 | $43.37 | 395,124 |
| 2021-08-03 | $44.93 | $45.58 | $44.91 | $45.35 | $43.25 | 358,546 |
| 2021-08-02 | $45.55 | $45.55 | $44.66 | $44.81 | $42.74 | 261,624 |
| 2021-07-30 | $45.41 | $45.41 | $45.03 | $45.34 | $43.24 | 490,000 |
| 2021-07-29 | $44.86 | $45.22 | $44.83 | $45.07 | $42.98 | 424,693 |
| 2021-07-28 | $44.62 | $45.00 | $44.51 | $44.89 | $42.81 | 563,493 |
| 2021-07-27 | $44.22 | $44.86 | $44.22 | $44.62 | $42.55 | 460,804 |
| 2021-07-26 | $44.48 | $44.52 | $44.31 | $44.51 | $42.45 | 254,901 |
| 2021-07-23 | $44.45 | $44.66 | $44.45 | $44.55 | $42.49 | 368,990 |
| 2021-07-22 | $44.56 | $44.73 | $44.27 | $44.40 | $42.34 | 223,540 |
| 2021-07-21 | $44.37 | $44.74 | $44.34 | $44.45 | $42.39 | 298,964 |
| 2021-07-20 | $44.16 | $44.57 | $44.07 | $44.36 | $42.31 | 379,102 |
| 2021-07-19 | $44.34 | $44.56 | $43.76 | $44.22 | $42.17 | 849,534 |
| 2021-07-16 | $44.39 | $44.82 | $44.39 | $44.59 | $42.53 | 258,541 |
| 2021-07-15 | $44.29 | $44.55 | $44.19 | $44.38 | $42.33 | 271,549 |
| 2021-07-14 | $44.40 | $44.51 | $44.20 | $44.51 | $42.45 | 243,469 |
| 2021-07-13 | $44.40 | $44.48 | $44.21 | $44.34 | $42.29 | 238,698 |
| 2021-07-12 | $44.53 | $44.74 | $44.51 | $44.53 | $42.47 | 201,484 |
| 2021-07-09 | $44.71 | $44.73 | $44.30 | $44.70 | $42.63 | 353,395 |
| 2021-07-08 | $44.05 | $44.70 | $44.01 | $44.59 | $42.53 | 412,574 |
| 2021-07-07 | $44.49 | $44.49 | $44.17 | $44.34 | $42.29 | 362,389 |
| 2021-07-06 | $44.42 | $44.49 | $43.86 | $44.44 | $42.38 | 237,416 |
| 2021-07-02 | $44.34 | $44.55 | $44.17 | $44.42 | $42.36 | 328,078 |
| 2021-07-01 | $44.41 | $44.65 | $44.27 | $44.34 | $42.29 | 207,076 |
| 2021-06-30 | $44.50 | $44.62 | $44.07 | $44.23 | $42.18 | 422,736 |
| 2021-06-29 | $45.10 | $45.28 | $44.55 | $44.55 | $42.49 | 404,728 |
| 2021-06-28 | $45.60 | $45.68 | $45.18 | $45.25 | $43.15 | 288,052 |
| 2021-06-25 | $45.47 | $45.72 | $45.42 | $45.60 | $43.49 | 276,082 |
| 2021-06-24 | $45.51 | $45.58 | $45.21 | $45.51 | $43.40 | 250,367 |
| 2021-06-23 | $45.73 | $45.80 | $45.34 | $45.38 | $43.28 | 342,595 |
| 2021-06-22 | $45.62 | $45.85 | $45.48 | $45.74 | $43.62 | 377,062 |
| 2021-06-21 | $45.62 | $45.87 | $45.43 | $45.71 | $43.59 | 284,627 |
| 2021-06-18 | $45.68 | $45.86 | $45.28 | $45.46 | $43.36 | 483,190 |
| 2021-06-17 | $46.22 | $46.36 | $45.96 | $46.03 | $43.90 | 557,021 |
| 2021-06-16 | $46.69 | $47.02 | $46.25 | $46.33 | $44.18 | 265,937 |
| 2021-06-15 | $46.70 | $46.82 | $46.62 | $46.74 | $44.58 | 177,104 |
| 2021-06-14 | $46.44 | $46.74 | $46.44 | $46.66 | $44.50 | 211,792 |
| 2021-06-11 | $46.57 | $46.58 | $46.34 | $46.43 | $44.28 | 224,613 |
| 2021-06-10 | $46.37 | $46.75 | $46.26 | $46.59 | $44.43 | 325,289 |
| 2021-06-09 | $45.85 | $46.33 | $45.85 | $46.23 | $44.09 | 275,900 |
| 2021-06-08 | $45.97 | $46.09 | $45.74 | $45.82 | $43.70 | 232,441 |
| 2021-06-07 | $45.79 | $46.04 | $45.62 | $45.97 | $43.84 | 260,800 |
| 2021-06-04 | $45.58 | $45.84 | $45.56 | $45.75 | $43.63 | 227,532 |
| 2021-06-03 | $45.44 | $45.58 | $45.17 | $45.47 | $43.36 | 360,424 |
| 2021-06-02 | $45.10 | $45.70 | $45.10 | $45.61 | $43.50 | 362,776 |
| 2021-06-01 | $45.65 | $45.80 | $45.04 | $45.11 | $43.02 | 521,788 |
| 2021-05-28 | $45.61 | $45.76 | $45.34 | $45.65 | $43.54 | 317,349 |
| 2021-05-27 | $45.68 | $45.68 | $45.25 | $45.48 | $43.37 | 389,469 |
| 2021-05-26 | $45.72 | $45.78 | $45.43 | $45.50 | $43.39 | 502,696 |
| 2021-05-25 | $46.00 | $46.00 | $45.37 | $45.72 | $43.60 | 329,743 |
| 2021-05-24 | $45.87 | $46.11 | $45.72 | $45.94 | $43.81 | 155,456 |
| 2021-05-21 | $45.97 | $46.11 | $45.56 | $45.80 | $43.68 | 305,173 |
| 2021-05-20 | $45.46 | $45.99 | $45.33 | $45.84 | $43.72 | 450,324 |
| 2021-05-19 | $45.44 | $45.52 | $45.02 | $45.31 | $43.21 | 622,369 |
| 2021-05-18 | $45.49 | $45.82 | $45.37 | $45.68 | $43.56 | 490,125 |
| 2021-05-17 | $45.25 | $45.49 | $45.10 | $45.38 | $43.28 | 306,101 |
| 2021-05-14 | $45.18 | $45.57 | $45.13 | $45.42 | $43.32 | 374,061 |
| 2021-05-13 | $45.19 | $45.64 | $45.16 | $45.31 | $42.82 | 370,668 |
| 2021-05-12 | $45.37 | $45.57 | $45.19 | $45.20 | $42.72 | 528,490 |
| 2021-05-11 | $45.49 | $45.49 | $44.95 | $45.38 | $42.89 | 477,510 |
| 2021-05-10 | $45.62 | $45.87 | $45.43 | $45.49 | $42.99 | 325,811 |
| 2021-05-07 | $45.18 | $45.62 | $45.18 | $45.30 | $42.81 | 325,000 |
| 2021-05-06 | $44.90 | $45.18 | $44.59 | $45.17 | $42.69 | 451,920 |
| 2021-05-05 | $44.50 | $44.55 | $44.34 | $44.44 | $42.00 | 449,317 |
| 2021-05-04 | $44.69 | $44.80 | $44.29 | $44.48 | $42.04 | 399,034 |
| 2021-05-03 | $44.62 | $44.84 | $44.47 | $44.74 | $42.28 | 266,865 |
| 2021-04-30 | $44.33 | $44.62 | $44.33 | $44.60 | $42.15 | 292,343 |
| 2021-04-29 | $44.42 | $44.55 | $44.30 | $44.41 | $41.97 | 311,066 |
| 2021-04-28 | $44.13 | $44.38 | $44.01 | $44.28 | $41.85 | 396,237 |
| 2021-04-27 | $44.37 | $44.48 | $44.09 | $44.26 | $41.83 | 329,603 |
| 2021-04-26 | $44.41 | $44.42 | $44.12 | $44.37 | $41.93 | 244,983 |
| 2021-04-23 | $44.73 | $44.73 | $44.34 | $44.40 | $41.96 | 307,652 |
| 2021-04-22 | $44.96 | $44.96 | $44.57 | $44.63 | $42.18 | 342,935 |
| 2021-04-21 | $44.15 | $44.96 | $44.08 | $44.91 | $42.44 | 582,754 |
| 2021-04-20 | $43.94 | $44.34 | $43.89 | $44.26 | $41.83 | 368,433 |
| 2021-04-19 | $44.01 | $44.22 | $43.87 | $44.03 | $41.61 | 341,924 |
| 2021-04-16 | $43.92 | $44.01 | $43.75 | $43.97 | $41.55 | 436,159 |
| 2021-04-15 | $43.98 | $44.25 | $43.58 | $43.66 | $41.26 | 526,343 |
| 2021-04-14 | $44.03 | $44.20 | $43.96 | $44.04 | $41.62 | 285,728 |
| 2021-04-13 | $43.53 | $44.18 | $43.49 | $44.14 | $41.72 | 397,163 |
| 2021-04-12 | $43.70 | $43.90 | $43.49 | $43.57 | $41.18 | 353,867 |
| 2021-04-09 | $43.72 | $43.79 | $43.56 | $43.71 | $41.31 | 242,608 |
| 2021-04-08 | $43.68 | $43.79 | $43.62 | $43.67 | $41.27 | 245,195 |
| 2021-04-07 | $43.83 | $43.93 | $43.58 | $43.65 | $41.25 | 248,959 |
| 2021-04-06 | $43.89 | $43.94 | $43.56 | $43.79 | $41.38 | 208,851 |
| 2021-04-05 | $43.50 | $44.07 | $43.48 | $43.83 | $41.42 | 300,259 |
| 2021-04-01 | $43.39 | $43.45 | $42.91 | $43.40 | $41.02 | 437,800 |
| 2021-03-31 | $43.16 | $43.47 | $43.15 | $43.37 | $40.99 | 384,005 |
| 2021-03-30 | $43.58 | $43.58 | $43.07 | $43.19 | $40.82 | 334,509 |
| 2021-03-29 | $43.43 | $43.86 | $43.38 | $43.78 | $41.37 | 433,968 |
| 2021-03-26 | $43.02 | $43.50 | $43.02 | $43.50 | $41.11 | 302,308 |
| 2021-03-25 | $42.85 | $43.13 | $42.72 | $43.03 | $40.67 | 366,384 |
| 2021-03-24 | $42.71 | $43.02 | $42.63 | $42.87 | $40.51 | 480,560 |
| 2021-03-23 | $42.88 | $42.99 | $42.67 | $42.88 | $40.52 | 361,784 |
| 2021-03-22 | $42.70 | $43.09 | $42.70 | $42.93 | $40.57 | 266,512 |
| 2021-03-19 | $42.42 | $43.07 | $42.33 | $42.77 | $40.42 | 400,942 |
| 2021-03-18 | $42.65 | $42.70 | $42.34 | $42.42 | $40.09 | 301,725 |
| 2021-03-17 | $42.73 | $42.74 | $42.31 | $42.73 | $40.38 | 451,973 |
| 2021-03-16 | $42.43 | $42.78 | $42.32 | $42.75 | $40.40 | 250,202 |
| 2021-03-15 | $42.12 | $42.50 | $41.98 | $42.43 | $40.10 | 288,744 |
| 2021-03-12 | $41.55 | $42.09 | $41.27 | $42.05 | $39.74 | 292,619 |
| 2021-03-11 | $41.47 | $41.73 | $41.19 | $41.56 | $39.28 | 303,736 |
| 2021-03-10 | $40.96 | $41.48 | $40.84 | $41.27 | $39.00 | 638,444 |
| 2021-03-09 | $40.84 | $41.16 | $40.66 | $40.96 | $38.71 | 604,661 |
| 2021-03-08 | $39.96 | $40.63 | $39.49 | $40.56 | $38.33 | 498,582 |
| 2021-03-05 | $39.68 | $39.80 | $39.34 | $39.71 | $37.53 | 606,914 |
| 2021-03-04 | $39.41 | $39.99 | $39.17 | $39.57 | $37.40 | 712,788 |
| 2021-03-03 | $39.35 | $39.59 | $39.15 | $39.27 | $37.11 | 365,594 |
| 2021-03-02 | $39.26 | $39.76 | $39.10 | $39.55 | $37.38 | 369,489 |
| 2021-03-01 | $38.91 | $39.43 | $38.86 | $39.26 | $37.10 | 557,491 |
| 2021-02-26 | $39.40 | $39.40 | $38.49 | $38.50 | $36.38 | 576,889 |
| 2021-02-25 | $39.43 | $39.72 | $39.05 | $39.39 | $37.23 | 588,418 |
| 2021-02-24 | $39.56 | $39.70 | $39.18 | $39.43 | $37.26 | 842,413 |
| 2021-02-23 | $39.63 | $39.86 | $39.47 | $39.56 | $37.39 | 607,414 |
| 2021-02-22 | $39.92 | $39.94 | $39.30 | $39.70 | $37.52 | 503,193 |
| 2021-02-19 | $40.65 | $40.70 | $39.88 | $39.92 | $37.73 | 377,233 |
| 2021-02-18 | $40.53 | $40.68 | $40.09 | $40.65 | $38.42 | 352,123 |
| 2021-02-17 | $40.67 | $40.90 | $40.42 | $40.53 | $38.30 | 332,740 |
| 2021-02-16 | $40.55 | $40.70 | $40.35 | $40.67 | $38.44 | 434,529 |
| 2021-02-12 | $40.50 | $40.59 | $40.15 | $40.55 | $38.32 | 357,852 |
| 2021-02-11 | $40.81 | $41.01 | $40.57 | $40.74 | $38.13 | 324,024 |
| 2021-02-10 | $40.68 | $40.96 | $40.60 | $40.81 | $38.19 | 385,453 |
| 2021-02-09 | $40.49 | $40.73 | $40.34 | $40.68 | $38.07 | 519,095 |
| 2021-02-08 | $40.41 | $40.78 | $40.32 | $40.48 | $37.88 | 708,339 |
| 2021-02-05 | $40.66 | $40.71 | $40.36 | $40.40 | $37.81 | 538,893 |
| 2021-02-04 | $40.52 | $40.69 | $40.30 | $40.49 | $37.89 | 388,694 |
| 2021-02-03 | $40.80 | $40.80 | $40.45 | $40.57 | $37.97 | 343,167 |
| 2021-02-02 | $40.50 | $41.00 | $40.50 | $40.80 | $38.18 | 235,308 |
| 2021-02-01 | $40.56 | $40.79 | $40.14 | $40.37 | $37.78 | 331,813 |
| 2021-01-29 | $40.23 | $40.60 | $39.98 | $40.43 | $37.84 | 399,613 |
| 2021-01-28 | $40.30 | $40.58 | $40.05 | $40.32 | $37.73 | 422,147 |
| 2021-01-27 | $41.13 | $41.13 | $40.22 | $40.30 | $37.72 | 551,543 |
| 2021-01-26 | $41.15 | $41.38 | $40.92 | $41.34 | $38.69 | 311,430 |
| 2021-01-25 | $40.94 | $41.32 | $40.79 | $41.09 | $38.46 | 264,676 |
| 2021-01-22 | $41.13 | $41.20 | $40.84 | $40.94 | $38.31 | 187,321 |
| 2021-01-21 | $41.26 | $41.47 | $41.17 | $41.28 | $38.63 | 173,831 |
| 2021-01-20 | $41.07 | $41.30 | $40.91 | $41.26 | $38.61 | 231,035 |
| 2021-01-19 | $41.46 | $41.46 | $40.97 | $41.02 | $38.39 | 322,986 |
| 2021-01-15 | $40.91 | $41.18 | $40.57 | $40.97 | $38.34 | 400,538 |
| 2021-01-14 | $40.52 | $41.03 | $40.43 | $40.96 | $38.33 | 358,871 |
| 2021-01-13 | $40.34 | $40.77 | $40.13 | $40.52 | $37.92 | 658,049 |
| 2021-01-12 | $39.82 | $40.31 | $39.69 | $40.28 | $37.70 | 415,847 |
| 2021-01-11 | $40.31 | $40.31 | $39.71 | $39.89 | $37.33 | 392,230 |
| 2021-01-08 | $40.33 | $40.69 | $40.14 | $40.31 | $37.73 | 376,592 |
| 2021-01-07 | $40.72 | $40.77 | $40.16 | $40.25 | $37.67 | 592,747 |
| 2021-01-06 | $40.40 | $41.25 | $40.24 | $40.62 | $38.02 | 630,217 |
| 2021-01-05 | $40.53 | $40.82 | $40.14 | $40.39 | $37.80 | 475,600 |
| 2021-01-04 | $41.01 | $41.15 | $40.48 | $40.81 | $38.19 | 472,703 |
| 2020-12-31 | $41.11 | $41.15 | $40.77 | $40.82 | $38.20 | 305,166 |
| 2020-12-30 | $41.14 | $41.20 | $40.95 | $41.06 | $38.43 | 207,404 |
| 2020-12-29 | $41.02 | $41.44 | $40.89 | $41.02 | $38.39 | 338,450 |
| 2020-12-28 | $41.05 | $41.25 | $40.66 | $40.87 | $38.25 | 149,249 |
| 2020-12-24 | $40.80 | $40.99 | $40.74 | $40.98 | $38.35 | 119,433 |
| 2020-12-23 | $40.70 | $40.94 | $40.51 | $40.63 | $38.02 | 434,020 |
| 2020-12-22 | $40.48 | $40.57 | $40.21 | $40.39 | $37.80 | 340,660 |
| 2020-12-21 | $40.68 | $40.71 | $40.15 | $40.53 | $37.93 | 298,679 |
| 2020-12-18 | $41.76 | $41.82 | $41.15 | $41.15 | $38.51 | 401,144 |
| 2020-12-17 | $41.87 | $42.15 | $41.74 | $41.85 | $39.17 | 241,342 |
| 2020-12-16 | $41.98 | $42.17 | $41.42 | $41.67 | $39.00 | 320,536 |
| 2020-12-15 | $41.80 | $42.15 | $41.54 | $41.96 | $39.27 | 381,795 |
| 2020-12-14 | $41.80 | $42.00 | $41.49 | $41.56 | $38.90 | 554,821 |
| 2020-12-11 | $41.40 | $41.61 | $41.21 | $41.52 | $38.86 | 232,899 |
| 2020-12-10 | $41.00 | $41.49 | $40.94 | $41.41 | $38.75 | 227,747 |
| 2020-12-09 | $41.11 | $41.13 | $40.77 | $41.07 | $38.44 | 241,934 |
| 2020-12-08 | $40.90 | $41.31 | $40.90 | $40.94 | $38.31 | 218,914 |
| 2020-12-07 | $40.84 | $41.15 | $40.73 | $40.99 | $38.36 | 218,477 |
| 2020-12-04 | $40.43 | $40.94 | $40.43 | $40.89 | $38.27 | 243,715 |
| 2020-12-03 | $39.81 | $40.61 | $39.81 | $40.43 | $37.84 | 347,163 |
| 2020-12-02 | $40.04 | $40.21 | $39.50 | $39.86 | $37.30 | 460,186 |
| 2020-12-01 | $40.78 | $40.78 | $40.05 | $40.08 | $37.51 | 480,176 |
| 2020-11-30 | $40.84 | $40.89 | $40.07 | $40.27 | $37.69 | 422,565 |
| 2020-11-27 | $40.85 | $40.95 | $40.58 | $40.68 | $38.07 | 132,747 |
| 2020-11-25 | $40.79 | $40.81 | $40.51 | $40.65 | $38.04 | 536,928 |
| 2020-11-24 | $40.96 | $41.03 | $40.57 | $40.69 | $38.08 | 358,112 |
| 2020-11-23 | $40.83 | $41.05 | $40.63 | $40.79 | $38.17 | 179,708 |
| 2020-11-20 | $40.71 | $40.92 | $40.61 | $40.81 | $38.19 | 177,123 |
| 2020-11-19 | $40.77 | $40.87 | $40.40 | $40.62 | $38.02 | 237,477 |
| 2020-11-18 | $41.05 | $41.08 | $40.75 | $40.78 | $38.17 | 291,905 |
| 2020-11-17 | $40.61 | $41.12 | $40.55 | $41.08 | $38.45 | 285,356 |
| 2020-11-16 | $41.66 | $41.79 | $40.86 | $41.13 | $38.13 | 1,105,683 |
| 2020-11-13 | $41.79 | $41.83 | $41.15 | $41.34 | $38.33 | 2,085,308 |
| 2020-11-12 | $41.94 | $42.07 | $41.36 | $41.59 | $38.56 | 247,832 |
| 2020-11-11 | $42.30 | $42.44 | $42.04 | $42.10 | $39.03 | 199,871 |
| 2020-11-10 | $41.95 | $42.41 | $41.81 | $42.04 | $38.98 | 399,687 |
| 2020-11-09 | $42.77 | $43.49 | $41.70 | $41.81 | $38.76 | 519,334 |
| 2020-11-06 | $41.27 | $42.24 | $41.19 | $41.79 | $38.75 | 325,880 |
| 2020-11-05 | $41.00 | $41.49 | $40.98 | $41.25 | $38.25 | 208,712 |
| 2020-11-04 | $40.07 | $40.97 | $39.78 | $40.49 | $37.54 | 270,012 |
| 2020-11-03 | $40.28 | $40.51 | $39.74 | $39.97 | $37.06 | 246,521 |
| 2020-11-02 | $39.64 | $40.09 | $39.53 | $39.76 | $36.86 | 246,245 |
| 2020-10-30 | $40.28 | $40.40 | $39.32 | $39.50 | $36.62 | 338,625 |
| 2020-10-29 | $39.96 | $40.62 | $39.72 | $40.49 | $37.54 | 248,620 |
| 2020-10-28 | $40.61 | $40.98 | $39.99 | $40.07 | $37.15 | 671,164 |
| 2020-10-27 | $41.17 | $41.58 | $41.14 | $41.35 | $38.34 | 404,428 |
| 2020-10-26 | $41.25 | $41.33 | $40.93 | $41.16 | $38.16 | 150,227 |
| 2020-10-23 | $41.73 | $41.76 | $41.28 | $41.53 | $38.51 | 107,514 |
| 2020-10-22 | $41.18 | $41.56 | $41.03 | $41.52 | $38.50 | 186,144 |
| 2020-10-21 | $40.74 | $41.15 | $40.63 | $41.09 | $38.10 | 154,034 |
| 2020-10-20 | $40.99 | $41.13 | $40.65 | $40.84 | $37.87 | 185,935 |
| 2020-10-19 | $41.42 | $41.49 | $40.80 | $40.87 | $37.89 | 208,508 |
| 2020-10-16 | $41.55 | $41.60 | $41.12 | $41.39 | $38.38 | 243,922 |
| 2020-10-15 | $40.69 | $41.29 | $40.55 | $41.18 | $38.18 | 258,800 |
| 2020-10-14 | $41.55 | $41.70 | $41.06 | $41.09 | $38.10 | 280,828 |
| 2020-10-13 | $41.70 | $41.75 | $41.36 | $41.52 | $38.50 | 218,643 |
| 2020-10-12 | $41.83 | $41.94 | $41.67 | $41.74 | $38.70 | 96,992 |
| 2020-10-09 | $42.28 | $42.47 | $41.70 | $41.79 | $38.75 | 346,344 |
| 2020-10-08 | $42.09 | $42.41 | $42.06 | $42.13 | $39.06 | 209,686 |
| 2020-10-07 | $41.53 | $42.06 | $41.53 | $41.89 | $38.84 | 199,616 |
| 2020-10-06 | $41.75 | $41.75 | $41.25 | $41.51 | $38.49 | 224,553 |
| 2020-10-05 | $41.38 | $41.92 | $41.16 | $41.64 | $38.61 | 191,126 |
| 2020-10-02 | $40.59 | $41.30 | $40.59 | $41.25 | $38.25 | 339,706 |
| 2020-10-01 | $40.92 | $41.29 | $40.72 | $41.05 | $38.06 | 216,085 |
| 2020-09-30 | $41.00 | $41.09 | $40.74 | $40.86 | $37.88 | 426,130 |
| 2020-09-29 | $40.84 | $40.93 | $40.43 | $40.83 | $37.86 | 254,087 |
| 2020-09-28 | $40.41 | $40.84 | $40.33 | $40.76 | $37.79 | 212,338 |
| 2020-09-25 | $39.87 | $40.33 | $39.61 | $40.20 | $37.27 | 297,748 |
| 2020-09-24 | $39.38 | $39.94 | $39.17 | $39.85 | $36.95 | 247,529 |
| 2020-09-23 | $39.90 | $40.02 | $39.30 | $39.42 | $36.55 | 357,858 |
| 2020-09-22 | $39.29 | $39.91 | $39.26 | $39.76 | $36.86 | 307,563 |
| 2020-09-21 | $39.12 | $39.39 | $38.73 | $39.29 | $36.43 | 451,923 |
| 2020-09-18 | $39.61 | $39.96 | $39.28 | $39.42 | $36.55 | 424,153 |
| 2020-09-17 | $39.53 | $39.97 | $39.40 | $39.74 | $36.85 | 244,561 |
| 2020-09-16 | $40.05 | $40.36 | $39.71 | $39.74 | $36.85 | 361,292 |
| 2020-09-15 | $40.27 | $40.74 | $40.02 | $40.13 | $37.21 | 515,429 |
| 2020-09-14 | $40.42 | $40.58 | $40.04 | $40.12 | $37.20 | 556,541 |
| 2020-09-11 | $40.48 | $40.50 | $40.07 | $40.24 | $37.31 | 154,126 |
| 2020-09-10 | $41.05 | $41.05 | $40.21 | $40.23 | $37.30 | 225,186 |
| 2020-09-09 | $40.60 | $41.19 | $40.37 | $41.00 | $38.01 | 386,406 |
| 2020-09-08 | $39.40 | $40.41 | $39.29 | $40.24 | $37.31 | 436,782 |
| 2020-09-04 | $40.03 | $40.17 | $39.50 | $39.85 | $36.95 | 362,944 |
| 2020-09-03 | $40.73 | $40.78 | $39.64 | $40.00 | $37.09 | 312,528 |
| 2020-09-02 | $39.67 | $40.78 | $39.67 | $40.69 | $37.73 | 374,456 |
| 2020-09-01 | $40.13 | $40.13 | $39.27 | $39.68 | $36.79 | 256,326 |
| 2020-08-31 | $39.70 | $40.38 | $39.70 | $40.04 | $37.12 | 320,139 |
| 2020-08-28 | $40.20 | $40.28 | $39.62 | $39.80 | $36.90 | 257,310 |
| 2020-08-27 | $40.60 | $40.70 | $40.12 | $40.21 | $37.28 | 224,141 |
| 2020-08-26 | $40.16 | $40.54 | $39.79 | $40.52 | $37.57 | 396,333 |
| 2020-08-25 | $40.31 | $40.42 | $39.92 | $40.23 | $37.30 | 156,102 |
| 2020-08-24 | $40.54 | $40.58 | $40.09 | $40.25 | $37.32 | 146,687 |
| 2020-08-21 | $39.95 | $40.51 | $39.69 | $40.38 | $37.44 | 197,965 |
| 2020-08-20 | $40.02 | $40.30 | $39.89 | $40.07 | $37.15 | 193,367 |
| 2020-08-19 | $40.09 | $40.36 | $39.94 | $40.15 | $37.23 | 181,278 |
| 2020-08-18 | $40.12 | $40.42 | $39.84 | $40.08 | $37.16 | 184,703 |
| 2020-08-17 | $40.53 | $40.57 | $40.24 | $40.33 | $37.06 | 2,871,879 |
| 2020-08-14 | $40.59 | $40.63 | $40.23 | $40.26 | $36.99 | 242,650 |
| 2020-08-13 | $40.75 | $40.91 | $40.65 | $40.78 | $37.47 | 174,217 |
| 2020-08-12 | $40.72 | $41.20 | $40.61 | $40.89 | $37.57 | 184,393 |
| 2020-08-11 | $40.73 | $40.93 | $40.37 | $40.45 | $37.17 | 229,712 |
| 2020-08-10 | $40.48 | $40.59 | $40.01 | $40.56 | $37.27 | 171,453 |
| 2020-08-07 | $40.03 | $40.45 | $39.97 | $40.22 | $36.96 | 275,847 |
| 2020-08-06 | $40.50 | $40.50 | $40.10 | $40.23 | $36.97 | 359,688 |
| 2020-08-05 | $41.03 | $41.19 | $40.04 | $40.50 | $37.21 | 340,699 |
| 2020-08-04 | $40.42 | $41.20 | $40.42 | $41.01 | $37.68 | 281,089 |
| 2020-08-03 | $40.90 | $40.90 | $40.27 | $40.43 | $37.15 | 112,326 |
| 2020-07-31 | $40.66 | $40.88 | $39.98 | $40.78 | $37.47 | 253,617 |
| 2020-07-30 | $40.20 | $40.74 | $39.94 | $40.65 | $37.35 | 250,477 |
| 2020-07-29 | $40.12 | $40.54 | $40.04 | $40.50 | $37.21 | 303,855 |
| 2020-07-28 | $39.69 | $40.33 | $39.57 | $40.11 | $36.86 | 310,868 |
| 2020-07-27 | $39.19 | $39.75 | $39.10 | $39.71 | $36.49 | 414,247 |
| 2020-07-24 | $39.49 | $39.61 | $38.99 | $39.14 | $35.97 | 227,944 |
| 2020-07-23 | $39.73 | $40.15 | $39.41 | $39.49 | $36.29 | 281,171 |
| 2020-07-22 | $39.69 | $39.86 | $39.45 | $39.83 | $36.60 | 338,931 |
| 2020-07-21 | $40.23 | $40.40 | $39.68 | $39.80 | $36.57 | 310,898 |
| 2020-07-20 | $40.30 | $40.45 | $39.75 | $40.04 | $36.79 | 366,982 |
| 2020-07-17 | $39.82 | $40.37 | $39.79 | $40.33 | $37.06 | 217,608 |
| 2020-07-16 | $39.42 | $39.99 | $39.29 | $39.66 | $36.44 | 280,804 |
| 2020-07-15 | $39.43 | $39.74 | $39.16 | $39.56 | $36.35 | 524,018 |
| 2020-07-14 | $38.62 | $39.08 | $38.55 | $39.05 | $35.88 | 295,526 |
| 2020-07-13 | $38.89 | $38.95 | $38.20 | $38.60 | $35.47 | 506,390 |
| 2020-07-10 | $37.91 | $38.27 | $37.65 | $38.18 | $35.08 | 305,311 |
| 2020-07-09 | $38.31 | $38.43 | $37.55 | $37.72 | $34.66 | 845,273 |
| 2020-07-08 | $38.38 | $38.87 | $38.33 | $38.43 | $35.31 | 313,468 |
| 2020-07-07 | $38.46 | $38.82 | $38.35 | $38.38 | $35.27 | 181,529 |
| 2020-07-06 | $38.87 | $39.04 | $38.38 | $38.90 | $35.74 | 315,608 |
| 2020-07-02 | $38.67 | $38.93 | $38.46 | $38.61 | $35.48 | 245,394 |
| 2020-07-01 | $38.18 | $38.49 | $37.98 | $38.37 | $35.26 | 218,327 |
| 2020-06-30 | $37.48 | $38.23 | $37.34 | $38.08 | $34.99 | 322,816 |
| 2020-06-29 | $36.79 | $37.56 | $36.79 | $37.48 | $34.44 | 403,847 |
| 2020-06-26 | $37.64 | $37.80 | $36.64 | $36.69 | $33.71 | 384,329 |
| 2020-06-25 | $37.30 | $37.69 | $36.94 | $37.69 | $34.63 | 672,433 |
| 2020-06-24 | $37.80 | $37.88 | $37.45 | $37.46 | $34.42 | 338,996 |
| 2020-06-23 | $38.51 | $38.51 | $37.79 | $38.04 | $34.95 | 318,635 |
| 2020-06-22 | $38.20 | $38.66 | $38.00 | $38.06 | $34.97 | 1,016,372 |
| 2020-06-19 | $38.89 | $39.03 | $37.85 | $38.09 | $35.00 | 644,742 |
| 2020-06-18 | $38.11 | $38.76 | $38.02 | $38.61 | $35.48 | 261,559 |
| 2020-06-17 | $38.69 | $38.75 | $38.13 | $38.31 | $35.20 | 217,649 |
| 2020-06-16 | $39.14 | $39.39 | $38.32 | $38.59 | $35.46 | 319,498 |
| 2020-06-15 | $37.16 | $38.72 | $37.05 | $38.47 | $35.35 | 405,907 |
| 2020-06-12 | $37.82 | $38.33 | $37.43 | $37.78 | $34.72 | 328,839 |
| 2020-06-11 | $38.59 | $38.59 | $36.93 | $37.04 | $34.04 | 393,409 |
| 2020-06-10 | $39.62 | $39.81 | $39.20 | $39.23 | $36.05 | 253,531 |
| 2020-06-09 | $39.82 | $40.07 | $39.10 | $39.56 | $36.35 | 265,176 |
| 2020-06-08 | $40.36 | $40.62 | $40.04 | $40.30 | $37.03 | 325,477 |
| 2020-06-05 | $40.20 | $40.76 | $39.90 | $40.05 | $36.80 | 327,925 |
| 2020-06-04 | $39.94 | $39.94 | $39.19 | $39.46 | $36.26 | 380,953 |
| 2020-06-03 | $39.29 | $40.24 | $39.09 | $40.05 | $36.80 | 342,502 |
| 2020-06-02 | $39.36 | $39.36 | $38.83 | $39.03 | $35.86 | 431,514 |
| 2020-06-01 | $38.56 | $39.25 | $38.49 | $39.18 | $36.00 | 421,947 |
| 2020-05-29 | $38.69 | $39.02 | $38.24 | $38.36 | $35.25 | 423,950 |
| 2020-05-28 | $38.15 | $38.84 | $38.03 | $38.69 | $35.55 | 550,073 |
| 2020-05-27 | $37.80 | $37.92 | $36.89 | $37.86 | $34.79 | 621,687 |
| 2020-05-26 | $37.14 | $37.74 | $37.10 | $37.57 | $34.52 | 884,502 |
| 2020-05-22 | $35.83 | $36.24 | $35.53 | $36.20 | $33.26 | 266,731 |
| 2020-05-21 | $36.71 | $36.87 | $35.96 | $35.99 | $33.07 | 1,071,085 |
| 2020-05-20 | $37.66 | $37.66 | $36.70 | $36.73 | $33.75 | 318,464 |
| 2020-05-19 | $37.20 | $37.47 | $36.85 | $37.03 | $34.03 | 488,993 |
| 2020-05-18 | $37.00 | $37.68 | $36.92 | $37.28 | $34.26 | 243,347 |
| 2020-05-15 | $36.55 | $36.72 | $35.71 | $36.03 | $33.11 | 773,218 |
| 2020-05-14 | $36.04 | $36.84 | $35.67 | $36.82 | $33.83 | 441,472 |
| 2020-05-13 | $37.80 | $38.00 | $36.63 | $36.71 | $33.42 | 786,846 |
| 2020-05-12 | $38.81 | $38.95 | $37.72 | $37.80 | $34.42 | 361,691 |
| 2020-05-11 | $38.04 | $38.78 | $37.68 | $38.61 | $35.15 | 410,846 |
| 2020-05-08 | $38.47 | $38.47 | $37.78 | $38.22 | $34.80 | 383,486 |
| 2020-05-07 | $38.71 | $38.90 | $37.76 | $37.88 | $34.49 | 452,096 |
| 2020-05-06 | $38.76 | $38.85 | $38.29 | $38.32 | $34.89 | 351,687 |
| 2020-05-05 | $38.20 | $38.99 | $38.20 | $38.71 | $35.25 | 365,593 |
| 2020-05-04 | $37.52 | $38.03 | $37.17 | $38.03 | $34.63 | 322,216 |
| 2020-05-01 | $38.39 | $38.39 | $37.51 | $37.55 | $34.19 | 335,367 |
| 2020-04-30 | $39.67 | $39.85 | $38.33 | $38.75 | $35.28 | 457,522 |
| 2020-04-29 | $39.83 | $40.18 | $39.72 | $40.00 | $36.42 | 473,696 |
| 2020-04-28 | $39.73 | $39.86 | $39.07 | $39.44 | $35.91 | 390,368 |
| 2020-04-27 | $38.24 | $39.06 | $38.07 | $38.95 | $35.46 | 423,431 |
| 2020-04-24 | $37.98 | $38.20 | $37.53 | $38.01 | $34.61 | 301,955 |
| 2020-04-23 | $38.22 | $38.54 | $37.64 | $37.81 | $34.43 | 768,114 |
| 2020-04-22 | $37.80 | $38.57 | $37.36 | $38.21 | $34.79 | 535,469 |
| 2020-04-21 | $37.57 | $38.07 | $37.08 | $37.21 | $33.88 | 423,135 |
| 2020-04-20 | $38.12 | $38.72 | $37.80 | $38.13 | $34.72 | 903,246 |
| 2020-04-17 | $38.77 | $38.92 | $37.81 | $38.82 | $35.35 | 747,765 |
| 2020-04-16 | $37.95 | $38.60 | $37.69 | $37.88 | $34.49 | 423,071 |
| 2020-04-15 | $38.41 | $38.83 | $37.54 | $37.59 | $34.23 | 467,831 |
| 2020-04-14 | $39.58 | $40.23 | $38.93 | $39.50 | $35.96 | 647,692 |
| 2020-04-13 | $39.26 | $39.61 | $38.44 | $39.48 | $35.95 | 437,220 |
| 2020-04-09 | $39.97 | $40.32 | $39.21 | $39.63 | $36.08 | 844,667 |
| 2020-04-08 | $39.23 | $39.87 | $38.41 | $39.38 | $35.86 | 707,699 |
| 2020-04-07 | $39.95 | $40.45 | $38.71 | $39.18 | $35.67 | 1,128,679 |
| 2020-04-06 | $36.85 | $38.95 | $36.67 | $38.75 | $35.28 | 969,488 |
| 2020-04-03 | $36.19 | $36.71 | $35.45 | $36.06 | $32.83 | 539,822 |
| 2020-04-02 | $35.57 | $36.71 | $35.55 | $36.38 | $33.12 | 1,336,108 |
| 2020-04-01 | $37.47 | $37.80 | $35.49 | $35.91 | $32.70 | 912,548 |
| 2020-03-31 | $36.55 | $38.64 | $36.51 | $38.55 | $35.10 | 1,177,277 |
| 2020-03-30 | $36.04 | $37.18 | $34.71 | $37.06 | $33.74 | 896,539 |
| 2020-03-27 | $35.75 | $36.86 | $34.38 | $35.51 | $32.33 | 745,361 |
| 2020-03-26 | $34.54 | $36.93 | $34.44 | $36.71 | $33.42 | 1,086,727 |
| 2020-03-25 | $31.97 | $35.71 | $31.72 | $34.06 | $31.01 | 1,329,040 |
| 2020-03-24 | $30.50 | $32.18 | $30.00 | $31.98 | $29.12 | 859,274 |
| 2020-03-23 | $31.37 | $32.63 | $28.59 | $29.08 | $26.48 | 1,097,556 |
| 2020-03-20 | $34.62 | $35.35 | $31.57 | $31.85 | $29.00 | 1,191,674 |
| 2020-03-19 | $31.59 | $34.49 | $29.73 | $34.23 | $31.17 | 1,047,220 |
| 2020-03-18 | $33.70 | $34.87 | $31.00 | $32.21 | $29.33 | 1,098,697 |
| 2020-03-17 | $34.83 | $36.66 | $33.68 | $35.69 | $32.50 | 997,448 |
| 2020-03-16 | $34.85 | $36.33 | $33.20 | $34.20 | $31.14 | 875,638 |
| 2020-03-13 | $35.16 | $37.88 | $33.51 | $37.80 | $34.42 | 1,446,138 |
| 2020-03-12 | $36.00 | $36.83 | $32.63 | $33.98 | $30.94 | 1,045,034 |
| 2020-03-11 | $39.90 | $40.31 | $38.18 | $38.65 | $35.19 | 906,506 |
| 2020-03-10 | $40.88 | $41.28 | $39.48 | $40.52 | $36.89 | 1,196,181 |
| 2020-03-09 | $42.19 | $42.20 | $39.94 | $40.11 | $36.52 | 1,079,953 |
| 2020-03-06 | $42.95 | $43.66 | $42.50 | $43.64 | $39.73 | 1,185,874 |
| 2020-03-05 | $43.24 | $43.89 | $43.00 | $43.36 | $39.48 | 611,620 |
| 2020-03-04 | $42.81 | $43.67 | $42.65 | $43.55 | $39.65 | 539,861 |
| 2020-03-03 | $42.34 | $43.35 | $42.23 | $42.31 | $38.52 | 692,205 |
| 2020-03-02 | $40.55 | $42.44 | $40.44 | $42.30 | $38.51 | 758,477 |
| 2020-02-28 | $41.03 | $41.14 | $40.16 | $40.46 | $36.84 | 865,910 |
| 2020-02-27 | $42.99 | $43.26 | $41.23 | $41.67 | $37.94 | 574,571 |
| 2020-02-26 | $43.60 | $43.86 | $43.17 | $43.23 | $39.36 | 449,389 |
| 2020-02-25 | $43.99 | $44.09 | $43.52 | $43.54 | $39.64 | 323,405 |
| 2020-02-24 | $43.75 | $44.32 | $43.50 | $43.97 | $40.03 | 321,429 |
| 2020-02-21 | $44.02 | $44.46 | $44.00 | $44.22 | $40.26 | 423,554 |
| 2020-02-20 | $44.26 | $44.31 | $43.86 | $44.02 | $40.08 | 228,712 |
| 2020-02-19 | $44.37 | $44.37 | $44.06 | $44.27 | $40.31 | 249,012 |
| 2020-02-18 | $44.02 | $44.72 | $43.94 | $44.30 | $40.34 | 368,263 |
| 2020-02-14 | $43.87 | $44.39 | $43.63 | $44.03 | $40.09 | 305,175 |
| 2020-02-13 | $43.70 | $44.19 | $43.30 | $44.02 | $39.76 | 374,098 |
| 2020-02-12 | $43.45 | $43.70 | $43.21 | $43.56 | $39.34 | 180,637 |
| 2020-02-11 | $43.47 | $43.68 | $43.43 | $43.55 | $39.33 | 248,227 |
| 2020-02-10 | $43.26 | $43.55 | $43.22 | $43.36 | $39.16 | 207,314 |
| 2020-02-07 | $43.39 | $43.51 | $43.17 | $43.21 | $39.02 | 194,478 |
| 2020-02-06 | $42.97 | $43.34 | $42.96 | $43.15 | $38.97 | 258,109 |
| 2020-02-05 | $42.89 | $43.27 | $42.69 | $42.98 | $38.82 | 269,602 |
| 2020-02-04 | $43.77 | $43.82 | $42.76 | $42.90 | $38.74 | 571,358 |
| 2020-02-03 | $43.57 | $43.77 | $43.57 | $43.69 | $39.46 | 356,446 |
| 2020-01-31 | $43.97 | $43.97 | $43.42 | $43.60 | $39.38 | 332,037 |
| 2020-01-30 | $43.38 | $43.91 | $43.37 | $43.86 | $39.61 | 362,317 |
| 2020-01-29 | $44.13 | $44.18 | $43.79 | $44.00 | $39.74 | 341,096 |
| 2020-01-28 | $44.23 | $44.31 | $44.00 | $44.08 | $39.81 | 670,541 |
| 2020-01-27 | $44.10 | $44.42 | $44.05 | $44.26 | $39.97 | 276,389 |
| 2020-01-24 | $44.10 | $44.49 | $44.06 | $44.27 | $39.98 | 248,640 |
| 2020-01-23 | $43.80 | $44.12 | $43.76 | $44.11 | $39.84 | 243,003 |
| 2020-01-22 | $43.95 | $44.01 | $43.76 | $43.76 | $39.52 | 276,079 |
| 2020-01-21 | $43.39 | $43.82 | $43.39 | $43.79 | $39.55 | 324,399 |
| 2020-01-17 | $42.67 | $43.32 | $42.64 | $43.25 | $39.06 | 383,955 |
| 2020-01-16 | $42.33 | $42.70 | $42.23 | $42.67 | $38.54 | 299,068 |
| 2020-01-15 | $42.05 | $42.37 | $42.04 | $42.32 | $38.22 | 353,925 |
| 2020-01-14 | $42.10 | $42.15 | $41.85 | $42.02 | $37.95 | 450,958 |
| 2020-01-13 | $41.96 | $42.23 | $41.90 | $42.12 | $38.04 | 212,452 |
| 2020-01-10 | $41.75 | $41.98 | $41.73 | $41.95 | $37.89 | 295,021 |
| 2020-01-09 | $41.80 | $41.83 | $41.34 | $41.64 | $37.61 | 396,843 |
| 2020-01-08 | $41.60 | $41.78 | $41.46 | $41.70 | $37.66 | 463,006 |
| 2020-01-07 | $41.64 | $41.77 | $41.46 | $41.60 | $37.57 | 359,469 |
| 2020-01-06 | $41.62 | $41.80 | $41.62 | $41.64 | $37.61 | 248,600 |
| 2020-01-03 | $41.23 | $41.73 | $41.00 | $41.55 | $37.52 | 317,106 |
| 2020-01-02 | $41.55 | $41.58 | $41.07 | $41.36 | $37.35 | 274,247 |
| 2019-12-31 | $41.29 | $41.61 | $41.25 | $41.52 | $37.50 | 235,995 |
| 2019-12-30 | $41.38 | $41.47 | $41.08 | $41.35 | $37.34 | 193,460 |
| 2019-12-27 | $41.31 | $41.43 | $41.13 | $41.41 | $37.40 | 228,536 |
| 2019-12-26 | $41.18 | $41.24 | $41.00 | $41.17 | $37.18 | 224,384 |
| 2019-12-24 | $41.12 | $41.20 | $40.85 | $41.17 | $37.18 | 154,286 |
| 2019-12-23 | $41.33 | $41.45 | $40.99 | $41.15 | $37.16 | 320,986 |
| 2019-12-20 | $41.08 | $41.42 | $41.00 | $41.34 | $37.34 | 608,908 |
| 2019-12-19 | $41.06 | $41.16 | $40.85 | $41.13 | $37.15 | 261,358 |
| 2019-12-18 | $41.24 | $41.30 | $40.60 | $41.03 | $37.06 | 423,248 |
| 2019-12-17 | $41.55 | $41.61 | $41.13 | $41.18 | $37.19 | 448,929 |
| 2019-12-16 | $40.99 | $41.81 | $40.90 | $41.62 | $37.59 | 1,369,876 |
| 2019-12-13 | $40.48 | $40.86 | $40.27 | $40.82 | $36.87 | 466,716 |
| 2019-12-12 | $40.37 | $40.55 | $40.29 | $40.43 | $36.51 | 839,038 |
| 2019-12-11 | $40.16 | $40.53 | $40.13 | $40.47 | $36.55 | 365,113 |
| 2019-12-10 | $40.14 | $40.28 | $40.04 | $40.15 | $36.26 | 372,762 |
| 2019-12-09 | $39.94 | $40.17 | $39.77 | $40.13 | $36.24 | 356,126 |
| 2019-12-06 | $39.56 | $39.99 | $39.49 | $39.80 | $35.94 | 539,576 |
| 2019-12-05 | $39.78 | $39.85 | $39.32 | $39.74 | $35.89 | 586,330 |
| 2019-12-04 | $39.52 | $39.81 | $39.34 | $39.81 | $35.95 | 589,640 |
| 2019-12-03 | $39.04 | $39.46 | $38.95 | $39.39 | $35.57 | 672,499 |
| 2019-12-02 | $39.04 | $39.15 | $38.91 | $39.03 | $35.25 | 1,030,869 |
| 2019-11-29 | $39.26 | $39.29 | $39.09 | $39.09 | $35.30 | 249,393 |
| 2019-11-27 | $39.39 | $39.39 | $39.19 | $39.25 | $35.45 | 519,380 |
| 2019-11-26 | $38.76 | $39.41 | $38.76 | $39.39 | $35.57 | 858,975 |
| 2019-11-25 | $39.84 | $39.95 | $39.30 | $39.60 | $35.76 | 449,949 |
| 2019-11-22 | $39.84 | $40.05 | $39.47 | $39.94 | $36.07 | 398,976 |
| 2019-11-21 | $40.14 | $40.30 | $39.72 | $39.90 | $36.03 | 407,025 |
| 2019-11-20 | $40.24 | $40.42 | $39.98 | $40.13 | $36.24 | 346,755 |
| 2019-11-19 | $40.36 | $40.52 | $40.24 | $40.26 | $36.36 | 312,661 |
| 2019-11-18 | $40.45 | $40.71 | $40.35 | $40.42 | $36.50 | 317,113 |
| 2019-11-15 | $40.44 | $40.64 | $40.39 | $40.61 | $36.35 | 288,570 |
| 2019-11-14 | $40.26 | $40.58 | $40.18 | $40.45 | $36.21 | 391,700 |
| 2019-11-13 | $39.64 | $40.44 | $39.62 | $40.18 | $35.97 | 378,676 |
| 2019-11-12 | $39.76 | $39.76 | $39.29 | $39.54 | $35.39 | 507,164 |
| 2019-11-11 | $39.85 | $39.96 | $39.53 | $39.65 | $35.49 | 498,423 |
| 2019-11-08 | $40.05 | $40.14 | $39.77 | $39.87 | $35.69 | 355,376 |
| 2019-11-07 | $40.52 | $40.73 | $40.20 | $40.21 | $35.99 | 336,626 |
| 2019-11-06 | $40.34 | $40.93 | $40.31 | $40.63 | $36.37 | 389,775 |
| 2019-11-05 | $41.06 | $41.23 | $40.25 | $40.36 | $36.13 | 603,609 |
| 2019-11-04 | $41.24 | $41.46 | $41.05 | $41.15 | $36.83 | 413,435 |
| 2019-11-01 | $41.51 | $41.98 | $41.08 | $41.29 | $36.96 | 401,767 |
| 2019-10-31 | $41.30 | $41.73 | $41.17 | $41.57 | $37.21 | 418,606 |
| 2019-10-30 | $41.05 | $41.41 | $40.96 | $41.24 | $36.92 | 458,416 |
| 2019-10-29 | $41.09 | $41.20 | $40.74 | $41.04 | $36.74 | 467,805 |
| 2019-10-28 | $41.25 | $41.43 | $41.08 | $41.12 | $36.81 | 304,427 |
| 2019-10-25 | $41.45 | $41.65 | $41.01 | $41.35 | $37.01 | 382,228 |
| 2019-10-24 | $41.58 | $41.84 | $41.40 | $41.42 | $37.08 | 355,634 |
| 2019-10-23 | $41.75 | $42.08 | $41.30 | $41.61 | $37.25 | 501,127 |
| 2019-10-22 | $41.98 | $42.50 | $41.65 | $41.69 | $37.32 | 618,959 |
| 2019-10-21 | $41.69 | $42.10 | $41.48 | $42.04 | $37.63 | 382,299 |
| 2019-10-18 | $41.49 | $41.59 | $41.28 | $41.53 | $37.17 | 263,072 |
| 2019-10-17 | $41.58 | $41.66 | $41.32 | $41.40 | $37.06 | 382,143 |
| 2019-10-16 | $41.73 | $41.73 | $41.37 | $41.46 | $37.11 | 387,903 |
| 2019-10-15 | $41.67 | $42.08 | $41.51 | $41.70 | $37.33 | 543,648 |
| 2019-10-14 | $41.99 | $42.13 | $41.49 | $41.61 | $37.25 | 185,022 |
| 2019-10-11 | $42.33 | $42.45 | $41.92 | $41.98 | $37.58 | 516,399 |
| 2019-10-10 | $42.34 | $42.58 | $42.03 | $42.24 | $37.81 | 592,698 |
| 2019-10-09 | $42.39 | $42.51 | $42.23 | $42.34 | $37.90 | 407,114 |
| 2019-10-08 | $42.64 | $42.69 | $42.26 | $42.37 | $37.93 | 482,196 |
| 2019-10-07 | $42.59 | $42.75 | $42.52 | $42.60 | $38.13 | 388,544 |
| 2019-10-04 | $42.39 | $42.75 | $42.39 | $42.59 | $38.12 | 331,269 |
| 2019-10-03 | $42.05 | $42.62 | $42.05 | $42.37 | $37.93 | 544,031 |
| 2019-10-02 | $42.30 | $42.43 | $41.79 | $42.06 | $37.65 | 574,689 |
| 2019-10-01 | $42.11 | $42.42 | $42.02 | $42.39 | $37.94 | 449,635 |
| 2019-09-30 | $42.46 | $42.77 | $42.28 | $42.33 | $37.89 | 511,036 |
| 2019-09-27 | $42.63 | $42.66 | $42.23 | $42.43 | $37.98 | 368,559 |
| 2019-09-26 | $42.37 | $42.80 | $42.37 | $42.63 | $38.16 | 376,334 |
| 2019-09-25 | $42.14 | $42.38 | $41.99 | $42.35 | $37.91 | 614,975 |
| 2019-09-24 | $42.37 | $42.61 | $42.22 | $42.27 | $37.84 | 464,179 |
| 2019-09-23 | $42.01 | $42.34 | $42.00 | $42.21 | $37.78 | 465,300 |
| 2019-09-20 | $41.90 | $42.29 | $41.90 | $42.03 | $37.62 | 667,316 |
| 2019-09-19 | $41.82 | $42.14 | $41.82 | $41.86 | $37.47 | 482,384 |
| 2019-09-18 | $42.09 | $42.12 | $41.67 | $41.79 | $37.41 | 602,893 |
| 2019-09-17 | $41.75 | $42.33 | $41.75 | $42.00 | $37.60 | 539,111 |
| 2019-09-16 | $41.87 | $41.92 | $41.59 | $41.79 | $37.41 | 397,914 |
| 2019-09-13 | $41.79 | $41.98 | $41.50 | $41.75 | $37.37 | 446,158 |
| 2019-09-12 | $41.92 | $42.28 | $41.79 | $41.89 | $37.50 | 483,599 |
| 2019-09-11 | $41.86 | $42.05 | $41.55 | $41.83 | $37.44 | 495,107 |
| 2019-09-10 | $42.07 | $42.07 | $41.64 | $41.95 | $37.55 | 417,618 |
| 2019-09-09 | $42.13 | $42.20 | $41.72 | $42.08 | $37.67 | 557,503 |
| 2019-09-06 | $42.12 | $42.29 | $41.86 | $42.21 | $37.78 | 364,487 |
| 2019-09-05 | $42.37 | $42.57 | $42.04 | $42.05 | $37.64 | 485,994 |
| 2019-09-04 | $42.55 | $42.62 | $42.07 | $42.41 | $37.96 | 844,279 |
| 2019-09-03 | $41.27 | $42.29 | $41.20 | $42.28 | $37.85 | 845,536 |
| 2019-08-30 | $41.26 | $41.52 | $41.12 | $41.27 | $36.94 | 313,690 |
| 2019-08-29 | $41.13 | $41.27 | $40.89 | $41.19 | $36.87 | 290,512 |
| 2019-08-28 | $41.23 | $41.28 | $40.98 | $41.08 | $36.77 | 523,570 |
| 2019-08-27 | $41.00 | $41.33 | $40.96 | $41.20 | $36.88 | 470,780 |
| 2019-08-26 | $40.63 | $40.90 | $40.55 | $40.90 | $36.61 | 443,371 |
| 2019-08-23 | $40.82 | $41.02 | $40.56 | $40.62 | $36.36 | 287,447 |
| 2019-08-22 | $41.05 | $41.07 | $40.70 | $40.85 | $36.57 | 289,618 |
| 2019-08-21 | $41.10 | $41.26 | $41.06 | $41.21 | $36.89 | 264,700 |
| 2019-08-20 | $41.04 | $41.16 | $40.87 | $41.02 | $36.72 | 237,067 |
| 2019-08-19 | $40.67 | $41.08 | $40.48 | $40.99 | $36.69 | 295,573 |
| 2019-08-16 | $40.90 | $41.08 | $40.74 | $41.00 | $36.40 | 223,713 |
| 2019-08-15 | $40.54 | $40.80 | $40.48 | $40.73 | $36.16 | 283,208 |
| 2019-08-14 | $40.71 | $40.83 | $40.39 | $40.51 | $35.96 | 374,957 |
| 2019-08-13 | $40.57 | $41.06 | $40.56 | $40.83 | $36.25 | 268,555 |
| 2019-08-12 | $40.71 | $40.95 | $40.51 | $40.71 | $36.14 | 335,683 |
| 2019-08-09 | $40.68 | $40.93 | $40.53 | $40.78 | $36.20 | 254,421 |
| 2019-08-08 | $40.32 | $40.86 | $40.20 | $40.61 | $36.05 | 502,572 |
| 2019-08-07 | $39.88 | $40.54 | $39.88 | $40.33 | $35.80 | 352,131 |
| 2019-08-06 | $39.39 | $40.16 | $39.37 | $40.00 | $35.51 | 656,801 |
| 2019-08-05 | $39.60 | $40.04 | $39.44 | $39.60 | $35.16 | 433,293 |
| 2019-08-02 | $39.62 | $39.74 | $39.45 | $39.62 | $35.17 | 353,329 |
| 2019-08-01 | $39.16 | $39.84 | $39.16 | $39.73 | $35.27 | 455,561 |
| 2019-07-31 | $39.60 | $39.72 | $39.14 | $39.42 | $35.00 | 436,777 |
| 2019-07-30 | $39.64 | $39.77 | $39.39 | $39.54 | $35.10 | 268,481 |
| 2019-07-29 | $39.47 | $39.81 | $39.42 | $39.73 | $35.27 | 245,525 |
| 2019-07-26 | $39.39 | $39.58 | $39.35 | $39.42 | $35.00 | 316,193 |
| 2019-07-25 | $39.50 | $39.60 | $39.25 | $39.40 | $34.98 | 300,696 |
| 2019-07-24 | $39.39 | $39.50 | $39.18 | $39.47 | $35.04 | 518,916 |
| 2019-07-23 | $39.43 | $39.52 | $39.23 | $39.41 | $34.99 | 218,153 |
| 2019-07-22 | $39.51 | $39.52 | $39.25 | $39.38 | $34.96 | 298,256 |
| 2019-07-19 | $39.74 | $39.84 | $39.43 | $39.50 | $35.07 | 265,293 |
| 2019-07-18 | $39.73 | $39.87 | $39.47 | $39.81 | $35.34 | 308,999 |
| 2019-07-17 | $39.74 | $39.89 | $39.70 | $39.71 | $35.25 | 291,644 |
| 2019-07-16 | $39.69 | $39.77 | $39.47 | $39.60 | $35.16 | 331,014 |
| 2019-07-15 | $39.97 | $40.01 | $39.74 | $39.78 | $35.32 | 354,469 |
| 2019-07-12 | $40.36 | $40.36 | $39.81 | $39.96 | $35.48 | 552,682 |
| 2019-07-11 | $40.20 | $40.47 | $40.04 | $40.41 | $35.88 | 290,422 |
| 2019-07-10 | $40.16 | $40.29 | $40.06 | $40.15 | $35.64 | 332,980 |
| 2019-07-09 | $39.87 | $40.05 | $39.77 | $39.99 | $35.50 | 326,858 |
| 2019-07-08 | $39.81 | $39.94 | $39.69 | $39.90 | $35.42 | 219,458 |
| 2019-07-05 | $39.80 | $39.96 | $39.51 | $39.95 | $35.47 | 359,849 |
| 2019-07-03 | $39.81 | $40.15 | $39.81 | $40.00 | $35.51 | 159,200 |
| 2019-07-02 | $39.73 | $39.75 | $39.42 | $39.66 | $35.21 | 387,596 |
| 2019-07-01 | $39.38 | $39.63 | $39.18 | $39.63 | $35.18 | 169,591 |
| 2019-06-28 | $39.39 | $39.69 | $39.24 | $39.47 | $35.04 | 355,116 |
| 2019-06-27 | $39.57 | $39.62 | $39.08 | $39.34 | $34.93 | 367,171 |
| 2019-06-26 | $39.66 | $39.72 | $39.41 | $39.52 | $35.09 | 476,014 |
| 2019-06-25 | $39.90 | $39.92 | $39.51 | $39.66 | $35.21 | 287,075 |
| 2019-06-24 | $40.03 | $40.09 | $39.75 | $39.87 | $35.40 | 253,728 |
| 2019-06-21 | $39.92 | $40.08 | $39.70 | $40.00 | $35.51 | 401,526 |
| 2019-06-20 | $39.95 | $40.02 | $39.75 | $39.94 | $35.46 | 387,021 |
| 2019-06-19 | $39.13 | $39.62 | $39.11 | $39.56 | $35.12 | 311,741 |
| 2019-06-18 | $38.92 | $39.05 | $38.81 | $39.03 | $34.65 | 328,904 |
| 2019-06-17 | $38.84 | $38.94 | $38.64 | $38.79 | $34.44 | 229,739 |
| 2019-06-14 | $38.83 | $39.02 | $38.75 | $38.89 | $34.53 | 273,405 |
| 2019-06-13 | $38.97 | $39.03 | $38.81 | $38.92 | $34.55 | 353,096 |
| 2019-06-12 | $38.71 | $39.14 | $38.71 | $38.87 | $34.51 | 346,885 |
| 2019-06-11 | $38.96 | $38.96 | $38.55 | $38.72 | $34.38 | 289,076 |
| 2019-06-10 | $39.10 | $39.10 | $38.84 | $38.96 | $34.59 | 365,775 |
| 2019-06-07 | $39.02 | $39.21 | $38.93 | $39.06 | $34.68 | 401,859 |
| 2019-06-06 | $38.54 | $38.86 | $38.48 | $38.75 | $34.40 | 354,574 |
| 2019-06-05 | $38.40 | $38.62 | $38.35 | $38.43 | $34.12 | 390,506 |
| 2019-06-04 | $38.29 | $38.38 | $38.03 | $38.34 | $34.04 | 476,202 |
| 2019-06-03 | $37.86 | $38.19 | $37.78 | $38.18 | $33.90 | 418,259 |
| 2019-05-31 | $37.55 | $37.92 | $37.42 | $37.81 | $33.57 | 525,902 |
| 2019-05-30 | $37.93 | $37.99 | $37.62 | $37.66 | $33.43 | 525,864 |
| 2019-05-29 | $37.92 | $38.04 | $37.66 | $37.85 | $33.60 | 592,336 |
| 2019-05-28 | $37.77 | $38.00 | $37.69 | $37.74 | $33.50 | 691,812 |
| 2019-05-24 | $37.82 | $37.91 | $37.69 | $37.76 | $33.52 | 252,598 |
| 2019-05-23 | $37.57 | $37.80 | $37.45 | $37.60 | $33.38 | 453,660 |
| 2019-05-22 | $37.44 | $37.74 | $37.43 | $37.68 | $33.45 | 203,691 |
| 2019-05-21 | $37.40 | $37.69 | $37.34 | $37.47 | $33.27 | 296,807 |
| 2019-05-20 | $37.13 | $37.51 | $37.06 | $37.38 | $33.19 | 216,418 |
| 2019-05-17 | $37.01 | $37.30 | $36.95 | $37.24 | $33.06 | 213,601 |
| 2019-05-16 | $37.17 | $37.40 | $37.07 | $37.17 | $33.00 | 336,045 |
| 2019-05-15 | $37.33 | $37.57 | $37.14 | $37.48 | $32.98 | 419,973 |
| 2019-05-14 | $37.28 | $37.44 | $37.05 | $37.29 | $32.81 | 470,391 |
| 2019-05-13 | $37.06 | $37.26 | $36.94 | $37.19 | $32.72 | 632,605 |
| 2019-05-10 | $37.08 | $37.27 | $36.80 | $37.17 | $32.70 | 659,648 |
| 2019-05-09 | $36.73 | $37.13 | $36.63 | $36.90 | $32.47 | 448,773 |
| 2019-05-08 | $36.88 | $37.02 | $36.80 | $36.82 | $32.40 | 2,902,149 |
| 2019-05-07 | $36.73 | $36.97 | $36.71 | $36.87 | $32.44 | 216,734 |
| 2019-05-06 | $36.70 | $36.96 | $36.51 | $36.91 | $32.48 | 273,945 |
| 2019-05-03 | $36.69 | $37.16 | $36.68 | $36.91 | $32.48 | 214,481 |
| 2019-05-02 | $36.69 | $36.87 | $36.59 | $36.73 | $32.32 | 339,425 |
| 2019-05-01 | $36.94 | $37.10 | $36.49 | $36.62 | $32.22 | 261,907 |
| 2019-04-30 | $36.65 | $37.09 | $36.46 | $37.00 | $32.55 | 405,233 |
| 2019-04-29 | $36.83 | $36.83 | $36.59 | $36.65 | $32.25 | 191,961 |
| 2019-04-26 | $36.91 | $36.97 | $36.75 | $36.77 | $32.35 | 252,618 |
| 2019-04-25 | $36.64 | $36.93 | $36.51 | $36.78 | $32.36 | 291,015 |
| 2019-04-24 | $37.00 | $37.00 | $36.62 | $36.63 | $32.23 | 485,212 |
| 2019-04-23 | $36.97 | $37.20 | $36.72 | $36.97 | $32.53 | 591,750 |
| 2019-04-22 | $37.40 | $37.41 | $37.12 | $37.17 | $32.70 | 264,011 |
| 2019-04-18 | $37.39 | $37.54 | $37.23 | $37.29 | $32.81 | 283,341 |
| 2019-04-17 | $37.53 | $37.53 | $37.12 | $37.41 | $32.92 | 357,926 |
| 2019-04-16 | $37.57 | $37.65 | $37.28 | $37.31 | $32.83 | 260,991 |
| 2019-04-15 | $37.57 | $37.75 | $37.51 | $37.58 | $33.07 | 223,250 |
| 2019-04-12 | $37.42 | $37.57 | $37.20 | $37.50 | $32.99 | 292,232 |
| 2019-04-11 | $37.31 | $37.45 | $37.12 | $37.29 | $32.81 | 302,517 |
| 2019-04-10 | $37.30 | $37.57 | $37.27 | $37.37 | $32.88 | 259,609 |
| 2019-04-09 | $37.28 | $37.43 | $37.10 | $37.21 | $32.74 | 220,634 |
| 2019-04-08 | $37.23 | $37.31 | $37.02 | $37.26 | $32.78 | 229,327 |
| 2019-04-05 | $37.02 | $37.24 | $36.87 | $37.24 | $32.77 | 274,234 |
| 2019-04-04 | $37.21 | $37.21 | $36.90 | $37.08 | $32.63 | 308,671 |
| 2019-04-03 | $37.00 | $37.28 | $36.73 | $37.14 | $32.68 | 218,368 |
| 2019-04-02 | $37.06 | $37.06 | $36.69 | $36.90 | $32.47 | 467,007 |
| 2019-04-01 | $37.06 | $37.19 | $36.58 | $36.98 | $32.54 | 468,347 |
| 2019-03-29 | $37.13 | $37.13 | $36.80 | $36.99 | $32.55 | 330,912 |
| 2019-03-28 | $37.22 | $37.29 | $36.92 | $36.95 | $32.51 | 276,890 |
| 2019-03-27 | $37.20 | $37.23 | $36.87 | $37.15 | $32.69 | 416,714 |
| 2019-03-26 | $37.15 | $37.25 | $37.04 | $37.25 | $32.77 | 310,124 |
| 2019-03-25 | $36.97 | $37.24 | $36.96 | $37.01 | $32.56 | 631,646 |
| 2019-03-22 | $36.79 | $37.26 | $36.77 | $37.01 | $32.56 | 399,338 |
| 2019-03-21 | $36.59 | $36.94 | $36.50 | $36.89 | $32.46 | 302,160 |
| 2019-03-20 | $36.70 | $36.97 | $36.29 | $36.69 | $32.28 | 415,897 |
| 2019-03-19 | $36.75 | $36.77 | $36.44 | $36.71 | $32.30 | 712,465 |
| 2019-03-18 | $36.71 | $36.73 | $36.46 | $36.62 | $32.22 | 586,107 |
| 2019-03-15 | $36.63 | $36.88 | $36.62 | $36.68 | $32.27 | 300,600 |
| 2019-03-14 | $36.70 | $36.88 | $36.53 | $36.60 | $32.20 | 214,280 |
| 2019-03-13 | $36.63 | $36.92 | $36.55 | $36.71 | $32.30 | 185,570 |
| 2019-03-12 | $35.98 | $36.65 | $35.98 | $36.60 | $32.20 | 397,140 |
| 2019-03-11 | $35.99 | $36.20 | $35.91 | $35.95 | $31.63 | 296,821 |
| 2019-03-08 | $35.83 | $36.03 | $35.52 | $35.92 | $31.60 | 444,905 |
| 2019-03-07 | $35.73 | $35.98 | $35.65 | $35.77 | $31.47 | 236,633 |
| 2019-03-06 | $35.59 | $35.81 | $35.50 | $35.63 | $31.35 | 244,860 |
| 2019-03-05 | $35.78 | $36.05 | $35.64 | $35.64 | $31.36 | 233,669 |
| 2019-03-04 | $35.73 | $35.83 | $35.55 | $35.82 | $31.52 | 345,333 |
| 2019-03-01 | $36.07 | $36.11 | $35.52 | $35.54 | $31.27 | 284,107 |
| 2019-02-28 | $35.69 | $36.25 | $35.67 | $36.05 | $31.72 | 477,891 |
| 2019-02-27 | $35.79 | $35.91 | $35.57 | $35.83 | $31.53 | 330,950 |
| 2019-02-26 | $35.51 | $35.90 | $35.30 | $35.82 | $31.52 | 377,164 |
| 2019-02-25 | $35.71 | $35.72 | $35.24 | $35.41 | $31.16 | 267,475 |
| 2019-02-22 | $35.41 | $35.63 | $35.18 | $35.63 | $31.35 | 492,020 |
| 2019-02-21 | $35.10 | $35.54 | $35.07 | $35.37 | $31.12 | 587,080 |
| 2019-02-20 | $35.19 | $35.26 | $35.03 | $35.17 | $30.94 | 631,878 |
| 2019-02-19 | $35.18 | $35.19 | $34.96 | $35.06 | $30.85 | 591,291 |
| 2019-02-15 | $35.33 | $35.41 | $34.99 | $35.18 | $30.95 | 396,430 |
| 2019-02-14 | $35.07 | $35.42 | $35.03 | $35.33 | $31.09 | 327,777 |
| 2019-02-13 | $35.60 | $35.70 | $35.37 | $35.55 | $30.98 | 346,243 |
| 2019-02-12 | $35.87 | $35.89 | $35.52 | $35.66 | $31.08 | 243,041 |
| 2019-02-11 | $35.96 | $36.21 | $35.48 | $35.60 | $31.02 | 317,563 |
| 2019-02-08 | $35.99 | $36.08 | $35.91 | $36.02 | $31.39 | 206,607 |
| 2019-02-07 | $36.00 | $36.10 | $35.87 | $36.04 | $31.41 | 193,322 |
| 2019-02-06 | $36.00 | $36.21 | $35.84 | $36.10 | $31.46 | 242,288 |
| 2019-02-05 | $35.90 | $36.12 | $35.80 | $36.04 | $31.41 | 250,880 |
| 2019-02-04 | $35.72 | $35.91 | $35.65 | $35.80 | $31.20 | 255,774 |
| 2019-02-01 | $35.78 | $35.87 | $35.62 | $35.77 | $31.17 | 167,981 |
| 2019-01-31 | $35.44 | $35.74 | $35.18 | $35.68 | $31.09 | 250,585 |
| 2019-01-30 | $35.17 | $35.57 | $35.09 | $35.39 | $30.84 | 282,813 |
| 2019-01-29 | $34.81 | $35.06 | $34.70 | $35.06 | $30.55 | 287,756 |
| 2019-01-28 | $35.00 | $35.06 | $34.77 | $35.01 | $30.51 | 290,851 |
| 2019-01-25 | $34.97 | $35.04 | $34.71 | $35.01 | $30.51 | 230,242 |
| 2019-01-24 | $34.72 | $34.88 | $34.53 | $34.80 | $30.33 | 321,152 |
| 2019-01-23 | $34.77 | $34.90 | $34.56 | $34.69 | $30.23 | 312,305 |
| 2019-01-22 | $34.52 | $34.80 | $34.43 | $34.72 | $30.26 | 273,324 |
| 2019-01-18 | $35.04 | $35.15 | $34.72 | $34.93 | $30.44 | 216,864 |
| 2019-01-17 | $34.58 | $35.11 | $34.57 | $34.88 | $30.40 | 257,271 |
| 2019-01-16 | $34.45 | $34.69 | $34.28 | $34.67 | $30.21 | 237,993 |
| 2019-01-15 | $34.08 | $34.44 | $33.93 | $34.42 | $30.00 | 251,808 |
| 2019-01-14 | $34.19 | $34.19 | $33.78 | $33.91 | $29.55 | 302,072 |
| 2019-01-11 | $34.35 | $34.37 | $33.99 | $34.24 | $29.84 | 209,265 |
| 2019-01-10 | $34.00 | $34.39 | $33.88 | $34.35 | $29.94 | 404,824 |
| 2019-01-09 | $33.80 | $34.05 | $33.48 | $34.02 | $29.65 | 389,624 |
| 2019-01-08 | $33.29 | $33.75 | $33.22 | $33.71 | $29.38 | 333,152 |
| 2019-01-07 | $33.24 | $33.36 | $33.03 | $33.32 | $29.04 | 390,693 |
| 2019-01-04 | $33.21 | $33.35 | $32.94 | $33.15 | $28.89 | 414,633 |
| 2019-01-03 | $33.15 | $33.31 | $32.85 | $33.04 | $28.79 | 686,825 |
| 2019-01-02 | $33.15 | $33.26 | $32.85 | $33.08 | $28.83 | 409,661 |
| 2018-12-31 | $33.07 | $33.40 | $33.00 | $33.36 | $29.07 | 293,762 |
| 2018-12-28 | $33.04 | $33.27 | $32.81 | $33.01 | $28.77 | 401,002 |
| 2018-12-27 | $32.45 | $32.98 | $31.93 | $32.98 | $28.74 | 524,458 |
| 2018-12-26 | $32.03 | $32.53 | $31.80 | $32.50 | $28.32 | 410,299 |
| 2018-12-24 | $33.26 | $33.27 | $31.98 | $32.10 | $27.97 | 439,946 |
| 2018-12-21 | $33.75 | $34.10 | $33.28 | $33.32 | $29.04 | 810,270 |
| 2018-12-20 | $34.17 | $34.25 | $33.78 | $33.84 | $29.49 | 419,331 |
| 2018-12-19 | $34.48 | $34.54 | $33.91 | $34.07 | $29.69 | 703,952 |
| 2018-12-18 | $34.59 | $34.73 | $34.24 | $34.35 | $29.94 | 494,633 |
| 2018-12-17 | $34.95 | $35.13 | $34.49 | $34.63 | $30.18 | 518,803 |
| 2018-12-14 | $35.11 | $35.11 | $34.78 | $34.90 | $30.41 | 538,358 |
| 2018-12-13 | $34.82 | $35.51 | $34.82 | $35.27 | $30.74 | 419,659 |
| 2018-12-12 | $35.00 | $35.22 | $34.70 | $34.82 | $30.34 | 340,074 |
| 2018-12-11 | $35.00 | $35.03 | $34.77 | $34.86 | $30.38 | 444,407 |
| 2018-12-10 | $34.87 | $35.00 | $34.73 | $34.76 | $30.29 | 310,888 |
| 2018-12-07 | $34.89 | $35.15 | $34.75 | $34.96 | $30.47 | 894,465 |
| 2018-12-06 | $34.65 | $35.18 | $34.65 | $35.12 | $30.61 | 467,394 |
| 2018-12-04 | $35.52 | $35.86 | $35.34 | $35.42 | $30.87 | 233,628 |
| 2018-12-03 | $35.08 | $35.46 | $34.90 | $35.45 | $30.89 | 305,952 |
| 2018-11-30 | $34.47 | $34.79 | $34.24 | $34.72 | $30.26 | 277,622 |
| 2018-11-29 | $34.40 | $34.71 | $34.32 | $34.65 | $30.20 | 223,988 |
| 2018-11-28 | $34.51 | $34.55 | $34.14 | $34.44 | $30.01 | 377,314 |
| 2018-11-27 | $34.86 | $34.89 | $34.43 | $34.66 | $30.21 | 352,423 |
| 2018-11-26 | $35.02 | $35.12 | $34.66 | $34.85 | $30.37 | 240,509 |
| 2018-11-23 | $34.92 | $34.97 | $34.78 | $34.82 | $30.34 | 128,561 |
| 2018-11-21 | $34.51 | $35.09 | $34.36 | $35.04 | $30.54 | 339,710 |
| 2018-11-20 | $34.86 | $35.07 | $34.43 | $34.49 | $30.06 | 348,201 |
| 2018-11-19 | $35.05 | $35.34 | $34.85 | $34.91 | $30.42 | 270,634 |
| 2018-11-16 | $35.61 | $35.82 | $35.50 | $35.58 | $30.98 | 301,810 |
| 2018-11-15 | $35.15 | $35.59 | $35.05 | $35.46 | $30.87 | 278,059 |
| 2018-11-14 | $34.84 | $35.48 | $34.78 | $35.19 | $30.64 | 402,155 |
| 2018-11-13 | $34.61 | $35.02 | $34.53 | $34.91 | $30.39 | 365,282 |
| 2018-11-12 | $34.43 | $34.79 | $34.21 | $34.59 | $30.12 | 234,517 |
| 2018-11-09 | $34.18 | $34.58 | $34.18 | $34.54 | $30.07 | 247,421 |
| 2018-11-08 | $34.11 | $34.54 | $33.90 | $34.26 | $29.83 | 388,181 |
| 2018-11-07 | $33.92 | $34.28 | $33.77 | $34.21 | $29.78 | 407,906 |
| 2018-11-06 | $33.42 | $33.74 | $33.41 | $33.69 | $29.33 | 271,775 |
| 2018-11-05 | $32.92 | $33.65 | $32.92 | $33.43 | $29.11 | 294,296 |
| 2018-11-02 | $32.93 | $33.01 | $32.48 | $32.90 | $28.64 | 317,078 |
| 2018-11-01 | $33.23 | $33.44 | $32.80 | $32.97 | $28.70 | 303,278 |
| 2018-10-31 | $33.00 | $33.23 | $32.52 | $33.03 | $28.76 | 374,234 |
| 2018-10-30 | $32.84 | $33.10 | $32.66 | $32.98 | $28.71 | 362,719 |
| 2018-10-29 | $32.99 | $33.17 | $32.69 | $32.77 | $28.53 | 306,332 |
| 2018-10-26 | $33.15 | $33.38 | $32.89 | $32.97 | $28.70 | 418,274 |
| 2018-10-25 | $33.62 | $33.66 | $33.10 | $33.29 | $28.98 | 538,601 |
| 2018-10-24 | $32.74 | $33.84 | $32.62 | $33.84 | $29.46 | 1,444,277 |
| 2018-10-23 | $32.30 | $32.71 | $32.30 | $32.68 | $28.45 | 781,925 |
| 2018-10-22 | $32.48 | $32.51 | $32.23 | $32.39 | $28.20 | 147,844 |
| 2018-10-19 | $32.23 | $32.60 | $32.12 | $32.50 | $28.30 | 310,451 |
| 2018-10-18 | $32.31 | $32.49 | $31.94 | $32.12 | $27.96 | 388,836 |
| 2018-10-17 | $32.15 | $32.66 | $32.00 | $32.44 | $28.24 | 252,447 |
| 2018-10-16 | $31.98 | $32.37 | $31.86 | $32.33 | $28.15 | 536,106 |
| 2018-10-15 | $32.10 | $32.16 | $31.67 | $31.68 | $27.58 | 315,212 |
| 2018-10-12 | $31.68 | $31.98 | $31.37 | $31.85 | $27.73 | 340,808 |
| 2018-10-11 | $31.68 | $32.03 | $31.45 | $31.55 | $27.47 | 357,427 |
| 2018-10-10 | $32.27 | $32.27 | $31.68 | $31.75 | $27.64 | 340,879 |
| 2018-10-09 | $32.06 | $32.38 | $31.95 | $32.34 | $28.16 | 253,492 |
| 2018-10-08 | $32.06 | $32.24 | $31.94 | $31.97 | $27.83 | 187,221 |
| 2018-10-05 | $31.78 | $32.17 | $31.74 | $32.09 | $27.94 | 148,722 |
| 2018-10-04 | $32.12 | $32.13 | $31.48 | $31.87 | $27.75 | 408,906 |
| 2018-10-03 | $32.62 | $32.72 | $32.15 | $32.29 | $28.11 | 151,335 |
| 2018-10-02 | $32.50 | $32.73 | $32.41 | $32.68 | $28.45 | 302,430 |
| 2018-10-01 | $32.64 | $32.72 | $32.37 | $32.61 | $28.39 | 226,575 |
| 2018-09-28 | $32.30 | $32.50 | $32.23 | $32.42 | $28.23 | 216,606 |
| 2018-09-27 | $32.09 | $32.37 | $32.09 | $32.21 | $28.04 | 229,215 |
| 2018-09-26 | $32.47 | $32.66 | $32.11 | $32.15 | $27.99 | 251,926 |
| 2018-09-25 | $32.43 | $32.49 | $32.27 | $32.43 | $28.23 | 187,979 |
| 2018-09-24 | $32.78 | $32.88 | $32.34 | $32.41 | $28.22 | 227,680 |
| 2018-09-21 | $32.50 | $32.95 | $32.46 | $32.74 | $28.50 | 613,107 |
| 2018-09-20 | $32.84 | $32.86 | $32.28 | $32.58 | $28.37 | 323,450 |
| 2018-09-19 | $32.93 | $33.00 | $32.54 | $32.70 | $28.47 | 238,232 |
| 2018-09-18 | $32.90 | $32.99 | $32.74 | $32.89 | $28.63 | 112,423 |
| 2018-09-17 | $32.57 | $32.91 | $32.57 | $32.85 | $28.60 | 213,552 |
| 2018-09-14 | $32.60 | $32.61 | $32.34 | $32.57 | $28.36 | 166,475 |
| 2018-09-13 | $32.63 | $32.80 | $32.57 | $32.66 | $28.43 | 233,015 |
| 2018-09-12 | $32.53 | $32.77 | $32.38 | $32.61 | $28.39 | 286,205 |
| 2018-09-11 | $32.67 | $32.73 | $32.40 | $32.41 | $28.22 | 217,061 |
| 2018-09-10 | $32.49 | $32.78 | $32.49 | $32.71 | $28.48 | 219,463 |
| 2018-09-07 | $32.60 | $32.62 | $32.23 | $32.40 | $28.21 | 188,963 |
| 2018-09-06 | $32.50 | $32.69 | $32.44 | $32.66 | $28.43 | 238,096 |
| 2018-09-05 | $32.48 | $32.55 | $32.25 | $32.52 | $28.31 | 214,383 |
| 2018-09-04 | $32.48 | $32.64 | $32.36 | $32.46 | $28.26 | 204,089 |
| 2018-08-31 | $32.68 | $32.86 | $32.52 | $32.72 | $28.49 | 275,348 |
| 2018-08-30 | $32.67 | $33.08 | $32.62 | $32.88 | $28.63 | 199,275 |
| 2018-08-29 | $32.70 | $32.80 | $32.54 | $32.78 | $28.54 | 219,433 |
| 2018-08-28 | $32.82 | $32.93 | $32.53 | $32.64 | $28.42 | 219,423 |
| 2018-08-27 | $32.62 | $32.78 | $32.53 | $32.74 | $28.50 | 161,911 |
| 2018-08-24 | $32.58 | $32.78 | $32.44 | $32.62 | $28.40 | 138,702 |
| 2018-08-23 | $32.66 | $32.70 | $32.42 | $32.49 | $28.29 | 195,107 |
| 2018-08-22 | $32.76 | $32.82 | $32.59 | $32.67 | $28.44 | 131,591 |
| 2018-08-21 | $32.80 | $32.81 | $32.59 | $32.72 | $28.49 | 167,412 |
| 2018-08-20 | $33.00 | $33.10 | $32.71 | $32.81 | $28.57 | 179,121 |
| 2018-08-17 | $32.85 | $33.42 | $32.85 | $33.35 | $28.75 | 262,008 |
| 2018-08-16 | $32.45 | $32.86 | $32.42 | $32.82 | $28.29 | 223,475 |
| 2018-08-15 | $32.45 | $32.52 | $32.24 | $32.39 | $27.92 | 190,584 |
| 2018-08-14 | $32.39 | $32.73 | $32.34 | $32.59 | $28.10 | 209,502 |
| 2018-08-13 | $32.27 | $32.33 | $32.11 | $32.24 | $27.79 | 145,516 |
| 2018-08-10 | $32.71 | $32.80 | $32.24 | $32.31 | $27.85 | 206,264 |
| 2018-08-09 | $32.74 | $33.03 | $32.72 | $32.85 | $28.32 | 160,039 |
| 2018-08-08 | $32.65 | $32.89 | $32.47 | $32.79 | $28.27 | 145,996 |
| 2018-08-07 | $33.08 | $33.08 | $32.63 | $32.73 | $28.22 | 334,123 |
| 2018-08-06 | $33.00 | $33.22 | $33.00 | $33.12 | $28.55 | 90,369 |
| 2018-08-03 | $32.81 | $33.23 | $32.75 | $33.05 | $28.49 | 161,220 |
| 2018-08-02 | $32.59 | $32.95 | $32.53 | $32.85 | $28.32 | 229,477 |
| 2018-08-01 | $32.68 | $32.82 | $32.44 | $32.78 | $28.26 | 288,572 |
| 2018-07-31 | $32.55 | $33.02 | $32.22 | $32.77 | $28.25 | 260,163 |
| 2018-07-30 | $32.44 | $32.49 | $32.32 | $32.45 | $27.97 | 249,197 |
| 2018-07-27 | $32.52 | $32.54 | $32.27 | $32.40 | $27.93 | 157,722 |
| 2018-07-26 | $32.40 | $32.57 | $32.30 | $32.44 | $27.97 | 246,741 |
| 2018-07-25 | $32.26 | $32.54 | $32.26 | $32.54 | $28.05 | 1,132,120 |
| 2018-07-24 | $32.44 | $32.50 | $32.17 | $32.26 | $27.81 | 549,973 |
| 2018-07-23 | $32.50 | $32.50 | $32.12 | $32.21 | $27.77 | 148,993 |
| 2018-07-20 | $32.66 | $32.67 | $32.29 | $32.52 | $28.04 | 268,594 |
| 2018-07-19 | $32.25 | $32.55 | $32.21 | $32.38 | $27.91 | 248,212 |
| 2018-07-18 | $32.49 | $32.51 | $32.20 | $32.38 | $27.91 | 226,187 |
| 2018-07-17 | $32.38 | $32.71 | $32.31 | $32.50 | $28.02 | 188,490 |
| 2018-07-16 | $32.37 | $32.60 | $32.35 | $32.49 | $28.01 | 183,991 |
| 2018-07-13 | $32.44 | $32.45 | $31.99 | $32.34 | $27.88 | 183,670 |
| 2018-07-12 | $32.08 | $32.44 | $32.01 | $32.37 | $27.91 | 214,122 |
| 2018-07-11 | $31.99 | $32.22 | $31.81 | $31.92 | $27.52 | 460,785 |
| 2018-07-10 | $31.88 | $32.15 | $31.78 | $32.12 | $27.69 | 412,166 |
| 2018-07-09 | $32.61 | $32.62 | $31.81 | $31.86 | $27.47 | 224,344 |
| 2018-07-06 | $32.35 | $32.67 | $32.35 | $32.49 | $28.01 | 213,488 |
| 2018-07-05 | $32.25 | $32.33 | $31.95 | $32.31 | $27.85 | 221,309 |
| 2018-07-03 | $32.00 | $32.35 | $31.86 | $32.20 | $27.76 | 259,688 |
| 2018-07-02 | $31.84 | $32.15 | $31.55 | $31.79 | $27.41 | 142,818 |
| 2018-06-29 | $31.74 | $32.00 | $31.71 | $31.88 | $27.48 | 452,210 |
| 2018-06-28 | $31.32 | $31.79 | $31.32 | $31.63 | $27.27 | 284,311 |
| 2018-06-27 | $31.54 | $31.61 | $31.24 | $31.34 | $27.02 | 1,143,950 |
| 2018-06-26 | $31.41 | $31.74 | $31.34 | $31.45 | $27.11 | 576,425 |
| 2018-06-25 | $31.82 | $31.82 | $31.55 | $31.64 | $27.28 | 188,760 |
| 2018-06-22 | $31.60 | $31.82 | $31.56 | $31.74 | $27.36 | 179,086 |
| 2018-06-21 | $31.55 | $31.68 | $31.50 | $31.63 | $27.27 | 120,099 |
| 2018-06-20 | $31.36 | $31.79 | $31.36 | $31.54 | $27.19 | 250,374 |
| 2018-06-19 | $31.01 | $31.45 | $30.95 | $31.42 | $27.09 | 195,024 |
| 2018-06-18 | $31.45 | $31.54 | $31.09 | $31.25 | $26.94 | 163,456 |
| 2018-06-15 | $30.99 | $31.58 | $30.88 | $31.46 | $27.12 | 240,867 |
| 2018-06-14 | $31.30 | $31.35 | $30.94 | $31.02 | $26.74 | 800,555 |
| 2018-06-13 | $31.24 | $31.39 | $31.08 | $31.32 | $27.00 | 193,497 |
| 2018-06-12 | $31.21 | $31.45 | $31.19 | $31.23 | $26.92 | 126,652 |
| 2018-06-11 | $31.45 | $31.52 | $31.18 | $31.23 | $26.92 | 141,800 |
| 2018-06-08 | $31.09 | $31.50 | $31.09 | $31.49 | $27.15 | 209,951 |
| 2018-06-07 | $31.10 | $31.23 | $30.94 | $31.03 | $26.75 | 964,286 |
| 2018-06-06 | $31.68 | $31.74 | $31.14 | $31.15 | $26.85 | 454,221 |
| 2018-06-05 | $31.72 | $31.79 | $31.41 | $31.44 | $27.10 | 202,525 |
| 2018-06-04 | $31.84 | $32.02 | $31.80 | $31.81 | $27.42 | 182,034 |
| 2018-06-01 | $31.86 | $31.98 | $31.70 | $31.82 | $27.43 | 176,756 |
| 2018-05-31 | $32.12 | $32.25 | $31.84 | $31.92 | $27.52 | 293,069 |
| 2018-05-30 | $32.12 | $32.46 | $31.96 | $32.41 | $27.94 | 170,647 |
| 2018-05-29 | $32.09 | $32.18 | $31.87 | $32.15 | $27.72 | 175,537 |
| 2018-05-25 | $32.37 | $32.59 | $32.28 | $32.38 | $27.91 | 163,779 |
| 2018-05-24 | $32.57 | $32.61 | $32.33 | $32.54 | $28.05 | 133,371 |
| 2018-05-23 | $32.44 | $32.67 | $32.33 | $32.65 | $28.15 | 198,638 |
| 2018-05-22 | $32.52 | $32.67 | $32.38 | $32.48 | $28.00 | 182,442 |
| 2018-05-21 | $32.39 | $32.48 | $32.15 | $32.40 | $27.93 | 89,816 |
| 2018-05-18 | $32.16 | $32.33 | $32.11 | $32.30 | $27.85 | 144,219 |
| 2018-05-17 | $32.35 | $32.43 | $32.25 | $32.37 | $27.91 | 153,588 |
| 2018-05-16 | $32.93 | $32.93 | $32.54 | $32.69 | $27.90 | 172,359 |
| 2018-05-15 | $32.80 | $32.83 | $32.40 | $32.69 | $27.90 | 157,053 |
| 2018-05-14 | $33.11 | $33.23 | $32.92 | $33.00 | $28.16 | 147,727 |
| 2018-05-11 | $33.19 | $33.28 | $32.96 | $33.03 | $28.19 | 133,237 |
| 2018-05-10 | $33.16 | $33.22 | $32.92 | $33.21 | $28.34 | 182,725 |
| 2018-05-09 | $33.29 | $33.32 | $32.87 | $33.05 | $28.20 | 172,224 |
| 2018-05-08 | $33.52 | $33.52 | $33.01 | $33.20 | $28.33 | 172,748 |
| 2018-05-07 | $33.77 | $33.77 | $33.54 | $33.63 | $28.70 | 108,651 |
| 2018-05-04 | $33.40 | $33.79 | $33.27 | $33.76 | $28.81 | 143,834 |
| 2018-05-03 | $33.04 | $33.51 | $32.95 | $33.48 | $28.57 | 156,246 |
| 2018-05-02 | $33.53 | $33.66 | $32.84 | $33.01 | $28.17 | 218,933 |
| 2018-05-01 | $33.68 | $33.74 | $33.43 | $33.51 | $28.60 | 213,425 |
| 2018-04-30 | $33.84 | $33.96 | $33.49 | $33.49 | $28.58 | 194,882 |
| 2018-04-27 | $33.40 | $33.93 | $33.34 | $33.89 | $28.92 | 145,436 |
| 2018-04-26 | $32.93 | $33.34 | $32.89 | $33.31 | $28.42 | 120,448 |
| 2018-04-25 | $32.94 | $33.22 | $32.83 | $32.93 | $28.10 | 154,232 |
| 2018-04-24 | $33.27 | $33.43 | $33.00 | $33.16 | $28.30 | 250,285 |
| 2018-04-23 | $33.21 | $33.41 | $33.12 | $33.20 | $28.33 | 139,202 |
| 2018-04-20 | $33.57 | $33.60 | $33.26 | $33.30 | $28.42 | 112,388 |
| 2018-04-19 | $33.97 | $33.97 | $33.43 | $33.59 | $28.66 | 148,284 |
| 2018-04-18 | $33.98 | $34.16 | $33.72 | $33.88 | $28.91 | 185,951 |
| 2018-04-17 | $33.67 | $34.02 | $33.64 | $33.93 | $28.95 | 182,070 |
| 2018-04-16 | $33.39 | $33.71 | $33.25 | $33.61 | $28.68 | 143,379 |
| 2018-04-13 | $33.44 | $33.44 | $33.21 | $33.28 | $28.40 | 127,150 |
| 2018-04-12 | $33.65 | $33.65 | $33.17 | $33.32 | $28.43 | 201,775 |
| 2018-04-11 | $33.55 | $33.83 | $33.55 | $33.70 | $28.76 | 145,448 |
| 2018-04-10 | $34.02 | $34.12 | $33.50 | $33.56 | $28.64 | 276,614 |
| 2018-04-09 | $33.80 | $34.19 | $33.70 | $33.91 | $28.94 | 183,277 |
| 2018-04-06 | $33.58 | $33.82 | $33.56 | $33.72 | $28.77 | 188,805 |
| 2018-04-05 | $33.52 | $33.69 | $33.17 | $33.60 | $28.67 | 572,614 |
| 2018-04-04 | $33.68 | $33.78 | $33.27 | $33.52 | $28.60 | 358,598 |
| 2018-04-03 | $33.85 | $34.01 | $33.73 | $33.93 | $28.95 | 413,274 |
| 2018-04-02 | $33.79 | $34.03 | $33.61 | $33.80 | $28.84 | 297,616 |
| 2018-03-29 | $33.74 | $33.88 | $33.58 | $33.77 | $28.82 | 369,423 |
| 2018-03-28 | $33.53 | $33.94 | $33.33 | $33.68 | $28.74 | 381,830 |
| 2018-03-27 | $33.44 | $33.77 | $33.29 | $33.48 | $28.57 | 412,134 |
| 2018-03-26 | $33.58 | $33.75 | $33.17 | $33.45 | $28.54 | 317,305 |
| 2018-03-23 | $33.69 | $34.03 | $33.42 | $33.57 | $28.65 | 355,230 |
| 2018-03-22 | $33.20 | $33.82 | $32.98 | $33.48 | $28.57 | 329,774 |
| 2018-03-21 | $33.15 | $33.64 | $33.15 | $33.27 | $28.39 | 428,815 |
| 2018-03-20 | $32.86 | $33.16 | $32.73 | $33.06 | $28.21 | 305,744 |
| 2018-03-19 | $32.85 | $32.90 | $32.58 | $32.80 | $27.99 | 266,796 |
| 2018-03-16 | $32.97 | $33.12 | $32.81 | $32.85 | $28.03 | 530,326 |
| 2018-03-15 | $33.18 | $33.28 | $32.90 | $32.98 | $28.14 | 285,268 |
| 2018-03-14 | $33.42 | $33.46 | $33.05 | $33.22 | $28.35 | 285,542 |
| 2018-03-13 | $33.70 | $33.82 | $33.16 | $33.21 | $28.34 | 239,426 |
| 2018-03-12 | $33.36 | $33.67 | $33.35 | $33.57 | $28.65 | 229,309 |
| 2018-03-09 | $33.23 | $33.42 | $32.89 | $33.31 | $28.42 | 249,845 |
| 2018-03-08 | $32.98 | $33.20 | $32.87 | $33.09 | $28.24 | 194,478 |
| 2018-03-07 | $32.96 | $33.03 | $32.50 | $32.89 | $28.07 | 284,916 |
| 2018-03-06 | $33.25 | $33.28 | $32.96 | $33.08 | $28.23 | 278,121 |
| 2018-03-05 | $32.71 | $33.13 | $32.57 | $33.07 | $28.22 | 256,129 |
| 2018-03-02 | $32.59 | $32.95 | $32.55 | $32.85 | $28.03 | 296,804 |
| 2018-03-01 | $32.57 | $32.79 | $32.26 | $32.72 | $27.92 | 405,103 |
| 2018-02-28 | $32.76 | $32.94 | $32.58 | $32.66 | $27.87 | 474,419 |
| 2018-02-27 | $33.20 | $33.37 | $32.66 | $32.70 | $27.90 | 326,802 |
| 2018-02-26 | $33.47 | $33.47 | $33.12 | $33.24 | $28.36 | 300,598 |
| 2018-02-23 | $32.85 | $33.44 | $32.76 | $33.36 | $28.47 | 412,422 |
| 2018-02-22 | $32.80 | $32.90 | $32.52 | $32.72 | $27.92 | 677,320 |
| 2018-02-21 | $33.02 | $33.17 | $32.74 | $32.86 | $28.04 | 305,904 |
| 2018-02-20 | $33.44 | $33.63 | $32.74 | $32.95 | $28.12 | 518,706 |
| 2018-02-16 | $32.95 | $33.58 | $32.50 | $33.53 | $28.61 | 709,490 |
| 2018-02-15 | $31.97 | $32.48 | $31.51 | $32.45 | $27.69 | 519,390 |
| 2018-02-14 | $31.96 | $32.06 | $31.41 | $31.83 | $27.16 | 443,476 |
| 2018-02-13 | $32.69 | $32.81 | $32.26 | $32.31 | $27.21 | 303,770 |
| 2018-02-12 | $33.21 | $33.29 | $32.60 | $32.69 | $27.53 | 313,179 |
| 2018-02-09 | $32.59 | $33.32 | $32.31 | $33.13 | $27.90 | 481,397 |
| 2018-02-08 | $32.76 | $33.03 | $32.19 | $32.20 | $27.12 | 389,886 |
| 2018-02-07 | $32.89 | $33.29 | $32.63 | $32.79 | $27.61 | 441,842 |
| 2018-02-06 | $33.36 | $33.43 | $32.67 | $32.95 | $27.75 | 507,227 |
| 2018-02-05 | $34.05 | $34.18 | $33.57 | $33.61 | $28.30 | 514,011 |
| 2018-02-02 | $34.52 | $34.56 | $34.20 | $34.24 | $28.83 | 240,789 |
| 2018-02-01 | $35.23 | $35.35 | $34.74 | $34.79 | $29.30 | 354,534 |
| 2018-01-31 | $34.83 | $35.38 | $34.81 | $35.34 | $29.76 | 306,808 |
| 2018-01-30 | $34.85 | $34.92 | $34.61 | $34.62 | $29.15 | 340,491 |
| 2018-01-29 | $35.21 | $35.25 | $34.49 | $34.83 | $29.33 | 545,241 |
| 2018-01-26 | $35.28 | $35.50 | $35.19 | $35.32 | $29.74 | 244,041 |
| 2018-01-25 | $35.15 | $35.26 | $34.93 | $35.22 | $29.66 | 287,163 |
| 2018-01-24 | $35.48 | $35.48 | $34.94 | $35.04 | $29.51 | 442,345 |
| 2018-01-23 | $35.18 | $35.29 | $34.90 | $35.18 | $29.62 | 399,832 |
| 2018-01-22 | $35.09 | $35.49 | $35.09 | $35.17 | $29.62 | 223,222 |
| 2018-01-19 | $35.38 | $35.50 | $35.04 | $35.06 | $29.52 | 199,496 |
| 2018-01-18 | $35.17 | $35.44 | $34.89 | $35.37 | $29.78 | 206,599 |
| 2018-01-17 | $35.12 | $35.46 | $34.76 | $35.23 | $29.67 | 229,551 |
| 2018-01-16 | $35.43 | $35.48 | $34.97 | $35.00 | $29.47 | 379,199 |
| 2018-01-12 | $35.10 | $35.10 | $34.67 | $34.93 | $29.41 | 210,325 |
| 2018-01-11 | $35.42 | $35.50 | $34.89 | $35.02 | $29.49 | 328,985 |
| 2018-01-10 | $35.88 | $35.93 | $35.00 | $35.39 | $29.80 | 504,345 |
| 2018-01-09 | $36.24 | $36.24 | $35.82 | $35.97 | $30.29 | 160,654 |
| 2018-01-08 | $36.76 | $36.76 | $35.97 | $36.22 | $30.50 | 291,396 |
| 2018-01-05 | $36.25 | $36.46 | $36.11 | $36.29 | $30.56 | 201,887 |
| 2018-01-04 | $35.98 | $36.27 | $35.84 | $35.99 | $30.31 | 229,468 |
| 2018-01-03 | $36.44 | $36.54 | $35.98 | $35.98 | $30.30 | 427,841 |
| 2018-01-02 | $36.63 | $36.67 | $36.28 | $36.39 | $30.64 | 214,189 |
| 2017-12-29 | $36.77 | $36.83 | $36.49 | $36.67 | $30.88 | 174,442 |
| 2017-12-28 | $36.39 | $36.80 | $36.29 | $36.72 | $30.92 | 270,064 |
| 2017-12-27 | $36.17 | $36.46 | $36.12 | $36.40 | $30.65 | 182,880 |
| 2017-12-26 | $36.22 | $36.31 | $35.84 | $35.90 | $30.23 | 98,044 |
| 2017-12-22 | $36.14 | $36.19 | $35.92 | $36.04 | $30.35 | 159,559 |
| 2017-12-21 | $36.22 | $36.39 | $35.98 | $36.20 | $30.48 | 241,338 |
| 2017-12-20 | $35.92 | $36.10 | $35.79 | $36.02 | $30.33 | 181,602 |
| 2017-12-19 | $36.45 | $36.45 | $35.77 | $35.79 | $30.14 | 266,402 |
| 2017-12-18 | $36.56 | $36.76 | $36.32 | $36.41 | $30.66 | 159,043 |
| 2017-12-15 | $36.85 | $36.92 | $36.19 | $36.35 | $30.61 | 503,810 |
| 2017-12-14 | $36.84 | $37.08 | $36.66 | $36.91 | $31.08 | 149,280 |
| 2017-12-13 | $36.62 | $37.13 | $36.62 | $36.83 | $31.01 | 203,389 |
| 2017-12-12 | $36.71 | $36.79 | $36.40 | $36.53 | $30.76 | 164,252 |
| 2017-12-11 | $36.84 | $36.93 | $36.68 | $36.81 | $31.00 | 169,990 |
| 2017-12-08 | $36.80 | $36.90 | $36.58 | $36.89 | $31.06 | 183,715 |
| 2017-12-07 | $36.83 | $36.87 | $36.61 | $36.80 | $30.99 | 239,716 |
| 2017-12-06 | $36.99 | $37.34 | $36.91 | $36.99 | $31.15 | 305,112 |
| 2017-12-05 | $37.19 | $37.19 | $36.60 | $36.94 | $31.11 | 216,453 |
| 2017-12-04 | $37.39 | $37.54 | $37.04 | $37.14 | $31.28 | 241,721 |
| 2017-12-01 | $37.19 | $37.64 | $37.14 | $37.39 | $31.49 | 422,621 |
| 2017-11-30 | $36.86 | $36.93 | $36.13 | $36.80 | $30.99 | 471,354 |
| 2017-11-29 | $37.52 | $37.60 | $36.86 | $36.89 | $31.06 | 394,037 |
| 2017-11-28 | $37.77 | $37.99 | $37.58 | $37.60 | $31.66 | 304,192 |
| 2017-11-27 | $37.85 | $37.95 | $37.64 | $37.70 | $31.75 | 196,404 |
| 2017-11-24 | $37.72 | $38.05 | $37.68 | $37.83 | $31.86 | 110,064 |
| 2017-11-22 | $37.42 | $37.83 | $37.42 | $37.74 | $31.78 | 1,181,140 |
| 2017-11-21 | $37.14 | $37.38 | $37.09 | $37.25 | $31.37 | 292,515 |
| 2017-11-20 | $37.24 | $37.36 | $36.91 | $37.09 | $31.23 | 148,827 |
| 2017-11-17 | $37.47 | $37.47 | $36.99 | $37.21 | $31.33 | 169,978 |
| 2017-11-16 | $37.81 | $38.24 | $37.75 | $38.09 | $31.71 | 178,132 |
| 2017-11-15 | $37.77 | $37.93 | $37.70 | $37.74 | $31.42 | 117,681 |
| 2017-11-14 | $37.78 | $37.91 | $37.58 | $37.89 | $31.55 | 112,300 |
| 2017-11-13 | $37.63 | $37.81 | $37.57 | $37.72 | $31.41 | 104,645 |
| 2017-11-10 | $37.87 | $37.88 | $37.48 | $37.70 | $31.39 | 98,698 |
| 2017-11-09 | $37.61 | $37.99 | $37.52 | $37.95 | $31.60 | 137,866 |
| 2017-11-08 | $37.91 | $38.06 | $37.71 | $37.75 | $31.43 | 99,674 |
| 2017-11-07 | $37.65 | $37.75 | $37.43 | $37.73 | $31.41 | 128,050 |
| 2017-11-06 | $37.24 | $37.90 | $37.24 | $37.81 | $31.48 | 124,471 |
| 2017-11-03 | $37.12 | $37.43 | $37.04 | $37.22 | $30.99 | 217,136 |
| 2017-11-02 | $36.78 | $36.83 | $36.52 | $36.57 | $30.45 | 161,803 |
| 2017-11-01 | $36.90 | $36.98 | $36.53 | $36.69 | $30.55 | 125,393 |
| 2017-10-31 | $36.88 | $37.06 | $36.71 | $36.83 | $30.66 | 165,403 |
| 2017-10-30 | $36.76 | $37.04 | $36.72 | $36.99 | $30.80 | 112,885 |
| 2017-10-27 | $36.55 | $36.82 | $36.44 | $36.74 | $30.59 | 154,257 |
| 2017-10-26 | $36.63 | $36.76 | $36.55 | $36.55 | $30.43 | 139,797 |
| 2017-10-25 | $36.78 | $36.88 | $36.35 | $36.59 | $30.46 | 377,848 |
| 2017-10-24 | $36.78 | $36.98 | $36.62 | $36.76 | $30.61 | 405,413 |
| 2017-10-23 | $37.00 | $37.05 | $36.85 | $36.98 | $30.79 | 92,654 |
| 2017-10-20 | $37.21 | $37.29 | $37.00 | $37.09 | $30.88 | 136,602 |
| 2017-10-19 | $37.28 | $37.56 | $37.23 | $37.49 | $31.21 | 133,142 |
| 2017-10-18 | $37.18 | $37.31 | $37.08 | $37.25 | $31.01 | 110,893 |
| 2017-10-17 | $36.88 | $37.20 | $36.80 | $37.16 | $30.94 | 173,426 |
| 2017-10-16 | $36.59 | $36.93 | $36.52 | $36.87 | $30.70 | 308,671 |
| 2017-10-13 | $36.65 | $36.76 | $36.34 | $36.63 | $30.50 | 292,974 |
| 2017-10-12 | $36.49 | $36.81 | $36.46 | $36.64 | $30.51 | 165,435 |
| 2017-10-11 | $36.39 | $36.61 | $36.34 | $36.51 | $30.40 | 109,884 |
| 2017-10-10 | $36.34 | $36.51 | $36.20 | $36.34 | $30.26 | 164,855 |
| 2017-10-09 | $36.25 | $36.32 | $35.84 | $36.10 | $30.06 | 81,836 |
| 2017-10-06 | $35.95 | $36.22 | $35.83 | $36.14 | $30.09 | 89,214 |
| 2017-10-05 | $35.97 | $36.08 | $35.87 | $35.94 | $29.92 | 141,554 |
| 2017-10-04 | $35.72 | $36.22 | $35.62 | $36.15 | $30.10 | 125,605 |
| 2017-10-03 | $36.02 | $36.04 | $35.80 | $35.97 | $29.95 | 92,740 |
| 2017-10-02 | $35.86 | $36.07 | $35.81 | $35.99 | $29.96 | 112,788 |
| 2017-09-29 | $35.90 | $36.10 | $35.60 | $35.77 | $29.78 | 283,143 |
| 2017-09-28 | $35.42 | $35.99 | $35.42 | $35.89 | $29.88 | 228,046 |
| 2017-09-27 | $35.96 | $35.98 | $35.33 | $35.39 | $29.47 | 257,989 |
| 2017-09-26 | $36.40 | $36.41 | $35.83 | $35.91 | $29.90 | 292,147 |
| 2017-09-25 | $36.43 | $36.53 | $36.34 | $36.41 | $30.31 | 85,838 |
| 2017-09-22 | $36.74 | $36.77 | $36.33 | $36.40 | $30.31 | 155,225 |
| 2017-09-21 | $36.48 | $36.81 | $36.36 | $36.62 | $30.49 | 121,706 |
| 2017-09-20 | $36.33 | $36.74 | $36.24 | $36.46 | $30.36 | 255,629 |
| 2017-09-19 | $36.54 | $36.54 | $36.26 | $36.30 | $30.22 | 132,276 |
| 2017-09-18 | $36.52 | $36.68 | $36.28 | $36.42 | $30.32 | 389,373 |
| 2017-09-15 | $36.79 | $36.88 | $36.37 | $36.45 | $30.35 | 374,153 |
| 2017-09-14 | $36.43 | $36.70 | $36.26 | $36.62 | $30.49 | 89,581 |
| 2017-09-13 | $37.04 | $37.04 | $36.45 | $36.48 | $30.37 | 123,661 |
| 2017-09-12 | $37.44 | $37.51 | $36.92 | $36.96 | $30.77 | 117,942 |
| 2017-09-11 | $37.55 | $37.58 | $37.41 | $37.50 | $31.22 | 105,088 |
| 2017-09-08 | $37.43 | $37.67 | $37.27 | $37.58 | $31.29 | 119,288 |
| 2017-09-07 | $37.21 | $37.53 | $37.10 | $37.50 | $31.22 | 156,472 |
| 2017-09-06 | $36.82 | $37.54 | $36.72 | $37.06 | $30.86 | 131,233 |
| 2017-09-05 | $36.84 | $36.99 | $36.61 | $36.87 | $30.70 | 196,646 |
| 2017-09-01 | $36.77 | $36.92 | $36.71 | $36.88 | $30.71 | 121,296 |
| 2017-08-31 | $36.48 | $36.76 | $36.25 | $36.58 | $30.46 | 390,803 |
| 2017-08-30 | $36.40 | $36.43 | $36.18 | $36.26 | $30.19 | 140,467 |
| 2017-08-29 | $36.61 | $36.83 | $36.31 | $36.53 | $30.41 | 113,050 |
| 2017-08-28 | $36.90 | $36.93 | $36.53 | $36.69 | $30.55 | 110,365 |
| 2017-08-25 | $36.56 | $36.88 | $36.40 | $36.81 | $30.65 | 134,118 |
| 2017-08-24 | $36.60 | $36.74 | $36.42 | $36.57 | $30.45 | 100,076 |
| 2017-08-23 | $35.92 | $36.56 | $35.92 | $36.52 | $30.41 | 129,005 |
| 2017-08-22 | $36.13 | $36.21 | $35.98 | $36.08 | $30.04 | 272,088 |
| 2017-08-21 | $36.00 | $36.21 | $36.00 | $36.05 | $30.01 | 84,413 |
| 2017-08-18 | $36.14 | $36.19 | $35.92 | $36.07 | $30.03 | 143,374 |
| 2017-08-17 | $36.02 | $36.35 | $35.89 | $35.90 | $29.89 | 115,297 |
| 2017-08-16 | $36.25 | $36.53 | $36.25 | $36.46 | $30.02 | 116,977 |
| 2017-08-15 | $36.07 | $36.38 | $36.04 | $36.10 | $29.73 | 105,714 |
| 2017-08-14 | $36.16 | $36.51 | $36.07 | $36.16 | $29.77 | 110,473 |
| 2017-08-11 | $35.55 | $36.28 | $35.01 | $36.21 | $29.82 | 172,318 |
| 2017-08-10 | $35.97 | $36.11 | $35.73 | $36.06 | $29.69 | 100,200 |
| 2017-08-09 | $36.19 | $36.29 | $35.91 | $36.01 | $29.65 | 160,654 |
| 2017-08-08 | $36.39 | $36.47 | $36.25 | $36.38 | $29.96 | 161,234 |
| 2017-08-07 | $36.20 | $36.57 | $36.20 | $36.51 | $30.06 | 60,789 |
| 2017-08-04 | $36.46 | $36.59 | $36.11 | $36.30 | $29.89 | 244,343 |
| 2017-08-03 | $36.49 | $36.74 | $36.36 | $36.45 | $30.01 | 187,376 |
| 2017-08-02 | $36.39 | $36.96 | $36.38 | $36.82 | $30.32 | 211,806 |
| 2017-08-01 | $36.42 | $36.78 | $36.20 | $36.54 | $30.09 | 107,189 |
| 2017-07-31 | $36.30 | $36.60 | $36.03 | $36.46 | $30.02 | 157,425 |
| 2017-07-28 | $35.84 | $36.28 | $35.83 | $36.23 | $29.83 | 152,918 |
| 2017-07-27 | $35.76 | $35.76 | $35.24 | $35.58 | $29.30 | 138,329 |
| 2017-07-26 | $35.39 | $35.87 | $35.28 | $35.77 | $29.45 | 142,761 |
| 2017-07-25 | $35.72 | $35.83 | $35.33 | $35.49 | $29.22 | 130,453 |
| 2017-07-24 | $35.72 | $35.75 | $35.48 | $35.72 | $29.41 | 103,450 |
| 2017-07-21 | $35.44 | $35.76 | $35.30 | $35.73 | $29.42 | 115,946 |
| 2017-07-20 | $35.27 | $35.61 | $35.20 | $35.51 | $29.24 | 94,060 |
| 2017-07-19 | $35.17 | $35.28 | $35.11 | $35.16 | $28.95 | 166,585 |
| 2017-07-18 | $34.99 | $35.17 | $34.76 | $35.00 | $28.82 | 158,841 |
| 2017-07-17 | $34.83 | $34.97 | $34.75 | $34.84 | $28.69 | 155,665 |
| 2017-07-14 | $34.79 | $35.11 | $34.64 | $34.90 | $28.74 | 203,466 |
| 2017-07-13 | $34.84 | $34.94 | $34.56 | $34.64 | $28.52 | 181,959 |
| 2017-07-12 | $34.58 | $35.08 | $34.56 | $34.86 | $28.70 | 307,064 |
| 2017-07-11 | $34.62 | $34.68 | $34.25 | $34.47 | $28.38 | 198,918 |
| 2017-07-10 | $34.67 | $34.79 | $34.52 | $34.68 | $28.56 | 183,022 |
| 2017-07-07 | $34.70 | $34.73 | $34.37 | $34.63 | $28.51 | 179,648 |
| 2017-07-06 | $34.97 | $34.98 | $34.59 | $34.68 | $28.56 | 197,712 |
| 2017-07-05 | $34.88 | $35.08 | $34.59 | $35.01 | $28.83 | 229,826 |
| 2017-07-03 | $35.12 | $35.46 | $35.06 | $35.06 | $28.87 | 44,861 |
| 2017-06-30 | $35.27 | $35.40 | $35.01 | $35.15 | $28.94 | 234,297 |
| 2017-06-29 | $35.52 | $35.52 | $34.80 | $35.24 | $29.02 | 381,398 |
| 2017-06-28 | $35.59 | $35.73 | $35.34 | $35.63 | $29.34 | 242,892 |
| 2017-06-27 | $35.52 | $35.54 | $35.11 | $35.34 | $29.10 | 196,110 |
| 2017-06-26 | $35.29 | $35.54 | $35.29 | $35.41 | $29.16 | 142,440 |
| 2017-06-23 | $34.81 | $35.39 | $34.69 | $35.20 | $28.98 | 151,628 |
| 2017-06-22 | $34.51 | $35.08 | $34.51 | $34.99 | $28.81 | 190,431 |
| 2017-06-21 | $34.23 | $34.47 | $34.14 | $34.32 | $28.26 | 275,245 |
| 2017-06-20 | $34.56 | $34.58 | $34.17 | $34.34 | $28.28 | 201,795 |
| 2017-06-19 | $34.57 | $34.95 | $34.52 | $34.67 | $28.55 | 125,151 |
| 2017-06-16 | $34.31 | $34.68 | $34.12 | $34.62 | $28.51 | 171,333 |
| 2017-06-15 | $34.19 | $34.41 | $33.95 | $34.32 | $28.26 | 147,645 |
| 2017-06-14 | $34.36 | $34.49 | $34.13 | $34.30 | $28.24 | 160,502 |
| 2017-06-13 | $33.91 | $34.19 | $33.63 | $34.19 | $28.15 | 152,689 |
| 2017-06-12 | $33.60 | $33.83 | $33.22 | $33.66 | $27.72 | 148,293 |
| 2017-06-09 | $33.61 | $33.85 | $33.43 | $33.56 | $27.63 | 136,722 |
| 2017-06-08 | $33.56 | $33.61 | $33.39 | $33.55 | $27.63 | 135,287 |
| 2017-06-07 | $33.82 | $33.88 | $33.45 | $33.54 | $27.62 | 123,345 |
| 2017-06-06 | $33.82 | $34.10 | $33.76 | $33.83 | $27.86 | 132,917 |
| 2017-06-05 | $33.44 | $33.79 | $33.31 | $33.69 | $27.74 | 136,974 |
| 2017-06-02 | $33.18 | $33.44 | $33.15 | $33.34 | $27.45 | 151,100 |
| 2017-06-01 | $32.98 | $33.26 | $32.91 | $33.15 | $27.30 | 185,661 |
| 2017-05-31 | $32.92 | $32.97 | $32.78 | $32.88 | $27.07 | 191,423 |
| 2017-05-30 | $32.72 | $32.90 | $32.67 | $32.85 | $27.05 | 110,478 |
| 2017-05-26 | $32.81 | $32.96 | $32.73 | $32.88 | $27.07 | 146,132 |
| 2017-05-25 | $32.90 | $33.04 | $32.66 | $32.83 | $27.03 | 239,826 |
| 2017-05-24 | $32.49 | $32.94 | $32.49 | $32.91 | $27.10 | 171,482 |
| 2017-05-23 | $32.48 | $32.65 | $32.37 | $32.37 | $26.65 | 143,918 |
| 2017-05-22 | $32.16 | $32.50 | $32.16 | $32.34 | $26.63 | 42,962 |
| 2017-05-19 | $32.06 | $32.30 | $31.87 | $32.26 | $26.56 | 122,404 |
| 2017-05-18 | $32.18 | $32.30 | $31.72 | $31.94 | $26.30 | 216,659 |
| 2017-05-17 | $32.38 | $32.41 | $32.06 | $32.11 | $26.44 | 169,620 |
| 2017-05-16 | $32.95 | $32.95 | $32.66 | $32.66 | $26.56 | 179,948 |
| 2017-05-15 | $32.69 | $32.85 | $32.65 | $32.81 | $26.68 | 142,061 |
| 2017-05-12 | $32.47 | $32.66 | $32.37 | $32.50 | $26.43 | 139,538 |
| 2017-05-11 | $32.29 | $32.51 | $32.20 | $32.48 | $26.42 | 145,399 |
| 2017-05-10 | $32.32 | $32.57 | $32.24 | $32.46 | $26.40 | 141,913 |
| 2017-05-09 | $32.40 | $32.41 | $31.97 | $32.19 | $26.18 | 128,555 |
| 2017-05-08 | $32.78 | $32.85 | $32.52 | $32.56 | $26.48 | 95,128 |
| 2017-05-05 | $32.35 | $32.86 | $32.29 | $32.68 | $26.58 | 126,448 |
| 2017-05-04 | $32.41 | $32.52 | $32.23 | $32.37 | $26.33 | 99,237 |
| 2017-05-03 | $32.57 | $32.59 | $32.23 | $32.42 | $26.37 | 146,246 |
| 2017-05-02 | $32.52 | $32.81 | $32.30 | $32.61 | $26.52 | 240,147 |
| 2017-05-01 | $32.54 | $32.59 | $32.39 | $32.54 | $26.46 | 146,292 |
| 2017-04-28 | $32.51 | $32.58 | $32.29 | $32.52 | $26.45 | 160,315 |
| 2017-04-27 | $32.57 | $32.73 | $32.28 | $32.58 | $26.50 | 137,264 |
| 2017-04-26 | $32.50 | $32.63 | $32.41 | $32.54 | $26.46 | 170,541 |
| 2017-04-25 | $32.55 | $32.72 | $32.49 | $32.56 | $26.48 | 135,576 |
| 2017-04-24 | $32.96 | $32.99 | $32.67 | $32.84 | $26.71 | 145,642 |
| 2017-04-21 | $32.82 | $32.88 | $32.65 | $32.76 | $26.64 | 202,928 |
| 2017-04-20 | $32.69 | $32.84 | $32.41 | $32.82 | $26.69 | 161,797 |
| 2017-04-19 | $33.02 | $33.08 | $32.54 | $32.59 | $26.50 | 187,659 |
| 2017-04-18 | $33.68 | $33.75 | $33.07 | $33.10 | $26.92 | 275,619 |
| 2017-04-17 | $33.52 | $33.99 | $33.50 | $33.80 | $27.49 | 221,129 |
| 2017-04-13 | $33.66 | $33.68 | $33.21 | $33.27 | $27.06 | 226,006 |
| 2017-04-12 | $33.25 | $33.71 | $33.25 | $33.64 | $27.36 | 153,111 |
| 2017-04-11 | $33.20 | $33.33 | $32.91 | $33.29 | $27.07 | 166,111 |
| 2017-04-10 | $33.02 | $33.22 | $32.78 | $33.11 | $26.93 | 131,800 |
| 2017-04-07 | $32.97 | $33.08 | $32.84 | $32.86 | $26.72 | 136,913 |
| 2017-04-06 | $32.84 | $32.96 | $32.77 | $32.82 | $26.69 | 103,020 |
| 2017-04-05 | $32.93 | $32.93 | $32.63 | $32.77 | $26.65 | 147,227 |
| 2017-04-04 | $32.69 | $32.98 | $32.68 | $32.91 | $26.77 | 262,869 |
| 2017-04-03 | $32.94 | $32.94 | $32.67 | $32.90 | $26.76 | 142,105 |
| 2017-03-31 | $33.14 | $33.27 | $33.02 | $33.16 | $26.97 | 136,348 |
| 2017-03-30 | $33.30 | $33.37 | $33.01 | $33.06 | $26.89 | 182,139 |
| 2017-03-29 | $32.95 | $33.26 | $32.88 | $33.22 | $27.02 | 300,060 |
| 2017-03-28 | $33.04 | $33.15 | $32.83 | $32.97 | $26.81 | 173,734 |
| 2017-03-27 | $32.79 | $33.04 | $32.70 | $32.93 | $26.78 | 155,317 |
| 2017-03-24 | $32.56 | $32.87 | $32.56 | $32.74 | $26.63 | 122,008 |
| 2017-03-23 | $32.69 | $32.87 | $32.46 | $32.60 | $26.51 | 170,046 |
| 2017-03-22 | $31.83 | $32.81 | $31.83 | $32.76 | $26.64 | 305,173 |
| 2017-03-21 | $32.04 | $32.23 | $31.91 | $31.94 | $25.98 | 134,662 |
| 2017-03-20 | $32.07 | $32.12 | $31.73 | $31.86 | $25.91 | 164,194 |
| 2017-03-17 | $32.01 | $32.28 | $31.92 | $32.01 | $26.03 | 1,036,194 |
| 2017-03-16 | $32.11 | $32.31 | $31.91 | $31.98 | $26.01 | 161,857 |
| 2017-03-15 | $31.62 | $32.17 | $31.59 | $32.09 | $26.10 | 216,861 |
| 2017-03-14 | $31.64 | $31.77 | $31.48 | $31.57 | $25.68 | 176,937 |
| 2017-03-13 | $31.61 | $31.89 | $31.53 | $31.81 | $25.87 | 448,899 |
| 2017-03-10 | $31.57 | $31.60 | $31.30 | $31.57 | $25.68 | 158,847 |
| 2017-03-09 | $31.33 | $31.57 | $31.27 | $31.37 | $25.51 | 127,835 |
| 2017-03-08 | $31.58 | $31.67 | $31.38 | $31.39 | $25.53 | 126,093 |
| 2017-03-07 | $31.64 | $31.89 | $31.62 | $31.78 | $25.85 | 158,003 |
| 2017-03-06 | $31.62 | $31.66 | $31.39 | $31.65 | $25.74 | 160,122 |
| 2017-03-03 | $31.83 | $31.83 | $31.42 | $31.67 | $25.76 | 239,988 |
| 2017-03-02 | $31.64 | $32.00 | $31.63 | $31.92 | $25.96 | 221,885 |
| 2017-03-01 | $31.78 | $31.86 | $31.50 | $31.81 | $25.87 | 227,121 |
| 2017-02-28 | $32.15 | $32.21 | $31.75 | $31.78 | $25.85 | 226,349 |
| 2017-02-27 | $32.63 | $32.63 | $32.06 | $32.28 | $26.25 | 220,417 |
| 2017-02-24 | $32.66 | $32.68 | $32.40 | $32.60 | $26.51 | 198,176 |
| 2017-02-23 | $32.71 | $32.77 | $32.48 | $32.54 | $26.46 | 254,314 |
| 2017-02-22 | $32.71 | $32.77 | $32.46 | $32.61 | $26.52 | 135,122 |
| 2017-02-21 | $32.95 | $33.06 | $32.75 | $32.86 | $26.72 | 274,715 |
| 2017-02-17 | $32.83 | $33.07 | $32.66 | $32.96 | $26.81 | 453,542 |
| 2017-02-16 | $32.45 | $32.88 | $32.45 | $32.87 | $26.73 | 331,413 |
| 2017-02-15 | $32.09 | $32.10 | $31.91 | $32.04 | $26.06 | 152,319 |
| 2017-02-14 | $32.38 | $32.38 | $31.83 | $32.15 | $26.15 | 118,092 |
| 2017-02-13 | $32.50 | $32.72 | $32.32 | $32.66 | $26.24 | 99,308 |
| 2017-02-10 | $32.51 | $32.62 | $32.29 | $32.48 | $26.09 | 132,967 |
| 2017-02-09 | $32.26 | $32.50 | $32.17 | $32.38 | $26.01 | 133,668 |
| 2017-02-08 | $32.01 | $32.19 | $31.91 | $32.17 | $25.84 | 151,350 |
| 2017-02-07 | $31.76 | $32.00 | $31.63 | $32.00 | $25.71 | 283,041 |
| 2017-02-06 | $32.02 | $32.02 | $31.78 | $31.91 | $25.63 | 141,927 |
| 2017-02-03 | $32.03 | $32.44 | $31.94 | $32.16 | $25.83 | 112,747 |
| 2017-02-02 | $31.88 | $32.11 | $31.80 | $32.09 | $25.78 | 112,675 |
| 2017-02-01 | $31.94 | $32.03 | $31.59 | $31.76 | $25.51 | 132,696 |
| 2017-01-31 | $31.39 | $32.18 | $31.39 | $32.14 | $25.82 | 189,168 |
| 2017-01-30 | $31.22 | $31.29 | $31.00 | $31.25 | $25.10 | 184,406 |
| 2017-01-27 | $31.53 | $31.59 | $31.11 | $31.25 | $25.10 | 121,038 |
| 2017-01-26 | $31.81 | $31.87 | $31.43 | $31.53 | $25.33 | 139,126 |
| 2017-01-25 | $31.56 | $32.02 | $31.55 | $31.84 | $25.58 | 318,223 |
| 2017-01-24 | $31.15 | $31.52 | $31.03 | $31.46 | $25.27 | 99,223 |
| 2017-01-23 | $31.03 | $31.13 | $30.96 | $31.05 | $24.94 | 198,006 |
| 2017-01-20 | $31.12 | $31.19 | $30.94 | $31.00 | $24.90 | 115,184 |
| 2017-01-19 | $31.27 | $31.27 | $30.96 | $31.18 | $25.05 | 137,628 |
| 2017-01-18 | $31.64 | $31.76 | $31.23 | $31.24 | $25.09 | 220,413 |
| 2017-01-17 | $31.55 | $31.84 | $31.43 | $31.76 | $25.51 | 309,635 |
| 2017-01-13 | $31.44 | $31.52 | $31.28 | $31.36 | $25.19 | 76,413 |
| 2017-01-12 | $31.16 | $31.54 | $31.00 | $31.49 | $25.30 | 144,437 |
| 2017-01-11 | $30.95 | $31.08 | $30.63 | $31.01 | $24.91 | 110,895 |
| 2017-01-10 | $31.09 | $31.17 | $30.88 | $30.94 | $24.85 | 254,261 |
| 2017-01-09 | $31.06 | $31.29 | $30.91 | $30.98 | $24.89 | 126,856 |
| 2017-01-06 | $31.20 | $31.25 | $31.04 | $31.15 | $25.02 | 106,462 |
| 2017-01-05 | $31.05 | $31.26 | $30.98 | $31.12 | $25.00 | 129,455 |
| 2017-01-04 | $30.83 | $31.10 | $30.78 | $30.96 | $24.87 | 375,144 |
| 2017-01-03 | $30.85 | $30.86 | $30.53 | $30.73 | $24.68 | 423,667 |
| 2016-12-30 | $31.00 | $31.07 | $30.81 | $30.88 | $24.81 | 158,472 |
| 2016-12-29 | $30.51 | $30.87 | $30.37 | $30.85 | $24.78 | 186,990 |
| 2016-12-28 | $30.61 | $30.64 | $30.36 | $30.45 | $24.46 | 159,753 |
| 2016-12-27 | $30.44 | $30.64 | $30.33 | $30.48 | $24.48 | 87,870 |
| 2016-12-23 | $30.71 | $30.95 | $30.58 | $30.66 | $24.63 | 84,401 |
| 2016-12-22 | $30.18 | $30.81 | $30.16 | $30.76 | $24.71 | 190,243 |
| 2016-12-21 | $30.32 | $30.47 | $30.20 | $30.34 | $24.37 | 142,452 |
| 2016-12-20 | $30.53 | $30.64 | $30.35 | $30.36 | $24.39 | 202,563 |
| 2016-12-19 | $30.40 | $30.63 | $30.32 | $30.51 | $24.51 | 186,812 |
| 2016-12-16 | $30.22 | $30.66 | $30.22 | $30.37 | $24.40 | 188,319 |
| 2016-12-15 | $30.49 | $30.58 | $30.06 | $30.24 | $24.29 | 241,042 |
| 2016-12-14 | $31.17 | $31.31 | $30.68 | $30.70 | $24.66 | 312,438 |
| 2016-12-13 | $30.77 | $31.36 | $30.67 | $31.16 | $25.03 | 173,279 |
| 2016-12-12 | $30.78 | $30.86 | $30.60 | $30.67 | $24.64 | 221,361 |
| 2016-12-09 | $30.74 | $30.96 | $30.63 | $30.71 | $24.67 | 161,651 |
| 2016-12-08 | $30.54 | $30.77 | $30.32 | $30.66 | $24.63 | 191,616 |
| 2016-12-07 | $30.10 | $30.59 | $30.06 | $30.50 | $24.50 | 215,313 |
| 2016-12-06 | $30.16 | $30.37 | $30.02 | $30.09 | $24.17 | 254,459 |
| 2016-12-05 | $30.25 | $30.29 | $30.00 | $30.14 | $24.21 | 236,877 |
| 2016-12-02 | $30.26 | $30.37 | $30.05 | $30.18 | $24.24 | 203,647 |
| 2016-12-01 | $29.85 | $30.27 | $29.51 | $30.19 | $24.25 | 284,228 |
| 2016-11-30 | $30.57 | $30.57 | $29.75 | $29.78 | $23.92 | 283,520 |
| 2016-11-29 | $30.58 | $30.64 | $30.39 | $30.44 | $24.45 | 184,583 |
| 2016-11-28 | $30.18 | $30.82 | $30.18 | $30.74 | $24.69 | 155,734 |
| 2016-11-25 | $30.19 | $30.34 | $29.93 | $29.96 | $24.07 | 181,366 |
| 2016-11-23 | $29.98 | $30.46 | $29.90 | $30.25 | $24.30 | 1,071,852 |
| 2016-11-22 | $30.24 | $30.37 | $30.13 | $30.17 | $24.24 | 320,645 |
| 2016-11-21 | $30.19 | $30.49 | $29.99 | $30.08 | $24.16 | 214,916 |
| 2016-11-18 | $29.89 | $30.09 | $29.78 | $29.92 | $24.03 | 133,731 |
| 2016-11-17 | $29.67 | $30.05 | $29.66 | $29.92 | $24.03 | 140,526 |
| 2016-11-16 | $29.97 | $30.07 | $29.50 | $29.57 | $23.75 | 300,821 |
| 2016-11-15 | $29.64 | $30.27 | $29.53 | $30.21 | $23.94 | 323,330 |
| 2016-11-14 | $29.95 | $30.08 | $29.14 | $29.40 | $23.30 | 283,238 |
| 2016-11-11 | $30.48 | $30.50 | $29.79 | $29.88 | $23.68 | 349,487 |
| 2016-11-10 | $31.69 | $31.72 | $30.40 | $30.44 | $24.13 | 381,168 |
| 2016-11-09 | $31.80 | $32.09 | $31.59 | $31.77 | $25.18 | 251,904 |
| 2016-11-08 | $32.56 | $32.71 | $32.23 | $32.36 | $25.65 | 247,964 |
| 2016-11-07 | $32.55 | $32.71 | $32.45 | $32.49 | $25.75 | 392,333 |
| 2016-11-04 | $32.36 | $32.76 | $32.20 | $32.29 | $25.59 | 404,391 |
| 2016-11-03 | $32.10 | $32.27 | $31.83 | $31.91 | $25.29 | 956,654 |
| 2016-11-02 | $32.41 | $32.62 | $32.14 | $32.14 | $25.47 | 258,827 |
| 2016-11-01 | $33.08 | $33.10 | $32.34 | $32.45 | $25.72 | 465,568 |
| 2016-10-31 | $32.61 | $32.96 | $32.45 | $32.85 | $26.04 | 338,116 |
| 2016-10-28 | $32.27 | $32.78 | $32.20 | $32.67 | $25.89 | 357,312 |
| 2016-10-27 | $32.72 | $32.77 | $32.17 | $32.31 | $25.61 | 386,365 |
| 2016-10-26 | $32.26 | $32.92 | $32.24 | $32.83 | $26.02 | 927,089 |
| 2016-10-25 | $32.48 | $32.57 | $32.27 | $32.42 | $25.69 | 416,995 |
| 2016-10-24 | $32.08 | $32.51 | $32.06 | $32.14 | $25.47 | 1,311,458 |
| 2016-10-21 | $31.85 | $32.21 | $31.74 | $31.98 | $25.35 | 453,132 |
| 2016-10-20 | $32.51 | $32.71 | $31.98 | $32.00 | $25.36 | 984,554 |
| 2016-10-19 | $32.53 | $33.03 | $32.49 | $32.57 | $25.81 | 668,008 |
| 2016-10-18 | $32.83 | $33.03 | $32.26 | $32.27 | $25.58 | 668,315 |
| 2016-10-17 | $31.91 | $33.25 | $31.85 | $33.25 | $26.35 | 1,692,413 |
| 2016-10-14 | $31.03 | $32.00 | $31.03 | $31.66 | $25.09 | 1,122,821 |
| 2016-10-13 | $31.11 | $31.14 | $30.53 | $30.64 | $24.29 | 9,773 |
| 2016-10-12 | $30.61 | $31.24 | $30.61 | $31.24 | $24.76 | 1,530 |
| 2016-10-11 | $30.54 | $30.64 | $30.36 | $30.60 | $24.25 | 18,317 |
| 2016-10-10 | $30.94 | $30.94 | $30.94 | $30.94 | $24.52 | 167 |
| 2016-10-07 | $30.70 | $30.71 | $30.29 | $30.71 | $24.34 | 760 |
| 2016-10-06 | $31.00 | $31.00 | $31.00 | $31.00 | $24.57 | 101 |
| 2016-10-05 | $31.15 | $31.18 | $30.98 | $30.98 | $24.55 | 1,265 |
| 2016-10-04 | $31.54 | $31.54 | $31.01 | $31.01 | $24.58 | 906 |
| 2016-10-03 | $31.99 | $31.99 | $31.99 | $31.99 | $25.36 | 100 |
| 2016-09-30 | $32.21 | $32.21 | $32.21 | $32.21 | $25.53 | 3,326 |
| 2016-09-29 | $31.69 | $31.69 | $31.69 | $31.69 | $25.12 | 176 |
| 2016-09-28 | $31.69 | $31.69 | $31.69 | $31.69 | $25.12 | 760 |
| 2016-09-27 | $32.15 | $32.15 | $32.01 | $32.01 | $25.37 | 5,655 |
| 2016-09-26 | $32.07 | $32.07 | $31.98 | $32.00 | $25.36 | 376,703 |
| 2016-09-23 | $32.40 | $32.40 | $32.25 | $32.25 | $25.56 | 623 |
| 2016-09-22 | $32.64 | $32.68 | $32.33 | $32.33 | $25.62 | 1,120 |
| 2016-09-21 | $31.80 | $31.80 | $31.80 | $31.80 | $25.21 | 100 |
| 2016-09-20 | $31.24 | $31.24 | $31.24 | $31.24 | $24.76 | 5,900 |
| 2016-09-19 | $31.24 | $31.24 | $31.24 | $31.24 | $24.76 | 12,593 |
| 2016-09-16 | $31.20 | $31.24 | $31.20 | $31.24 | $24.76 | 5,270 |
| 2016-09-15 | $31.28 | $31.28 | $31.28 | $31.28 | $24.79 | 300 |
| 2016-09-14 | $30.68 | $31.05 | $30.68 | $30.95 | $24.53 | 24,323 |
| 2016-09-13 | $31.00 | $31.00 | $30.69 | $30.69 | $24.33 | 723 |
| 2016-09-12 | $31.40 | $31.56 | $31.40 | $31.56 | $25.01 | 23,418 |
| 2016-09-09 | $31.73 | $31.73 | $31.45 | $31.45 | $24.93 | 250 |
| 2016-09-08 | $32.30 | $32.30 | $32.16 | $32.16 | $25.49 | 346 |
| 2016-09-07 | $32.44 | $32.44 | $32.44 | $32.44 | $25.71 | 22,494 |
| 2016-09-06 | $32.38 | $32.38 | $32.38 | $32.38 | $25.66 | 172 |
| 2016-09-02 | $31.92 | $32.10 | $31.92 | $32.10 | $25.44 | 10,136 |
| 2016-09-01 | $31.67 | $31.76 | $31.67 | $31.76 | $25.17 | 790 |
| 2016-08-31 | $31.46 | $31.46 | $31.46 | $31.46 | $24.94 | 11,329 |
| 2016-08-30 | $32.01 | $32.01 | $31.75 | $31.75 | $25.17 | 597 |
| 2016-08-29 | $32.37 | $32.37 | $32.37 | $32.37 | $25.66 | 1,205 |
| 2016-08-26 | $33.03 | $33.03 | $32.50 | $32.50 | $25.76 | 1,365 |
| 2016-08-25 | $32.92 | $33.15 | $32.92 | $33.15 | $26.27 | 1,547 |
| 2016-08-24 | $33.00 | $33.00 | $32.99 | $32.99 | $26.15 | 315 |
| 2016-08-23 | $33.40 | $33.41 | $33.40 | $33.41 | $26.48 | 355 |
| 2016-08-22 | $33.31 | $33.31 | $33.25 | $33.25 | $26.35 | 28,425 |
| 2016-08-19 | $33.65 | $33.65 | $33.65 | $33.65 | $26.67 | 50 |
| 2016-08-18 | $33.29 | $33.65 | $33.29 | $33.65 | $26.67 | 200 |
| 2016-08-17 | $32.67 | $33.19 | $32.67 | $33.19 | $26.31 | 1,614 |
| 2016-08-16 | $32.82 | $32.82 | $32.82 | $32.82 | $25.72 | 251 |
| 2016-08-15 | $33.26 | $33.26 | $33.26 | $33.26 | $26.07 | 400 |
| 2016-08-12 | $33.59 | $33.59 | $33.59 | $33.59 | $26.32 | 450 |
| 2016-08-11 | $32.66 | $32.66 | $32.66 | $32.66 | $25.59 | 500 |
| 2016-08-10 | $32.66 | $32.66 | $32.66 | $32.66 | $25.59 | 50 |
| 2016-08-09 | $32.61 | $32.74 | $32.61 | $32.66 | $25.59 | 1,590 |
| 2016-08-08 | $32.87 | $32.91 | $32.75 | $32.81 | $25.71 | 4,309 |
| 2016-08-05 | $33.09 | $33.09 | $33.09 | $33.09 | $25.94 | 604 |
| 2016-08-04 | $33.24 | $33.24 | $33.18 | $33.18 | $26.00 | 410 |
| 2016-08-03 | $32.92 | $33.23 | $32.92 | $32.94 | $25.81 | 3,255 |
| 2016-08-02 | $33.18 | $33.18 | $32.82 | $32.82 | $25.72 | 80,429 |
| 2016-08-01 | $33.17 | $33.33 | $33.00 | $33.00 | $25.86 | 700 |
| 2016-07-29 | $32.85 | $33.11 | $32.85 | $33.11 | $25.95 | 14,777 |
| 2016-07-28 | $32.82 | $32.88 | $32.77 | $32.88 | $25.77 | 4,050 |
| 2016-07-27 | $32.85 | $32.85 | $32.85 | $32.85 | $25.74 | 380 |
| 2016-07-26 | $32.78 | $32.85 | $32.78 | $32.85 | $25.74 | 1,956 |
| 2016-07-25 | $32.92 | $32.92 | $32.82 | $32.82 | $25.72 | 4,050 |
| 2016-07-22 | $33.17 | $33.46 | $33.17 | $33.46 | $26.22 | 530 |
| 2016-07-21 | $33.14 | $33.14 | $33.14 | $33.14 | $25.97 | 100 |
| 2016-07-20 | $32.93 | $33.17 | $32.93 | $33.17 | $26.00 | 9,808 |
| 2016-07-19 | $33.28 | $33.30 | $33.12 | $33.15 | $25.98 | 2,922 |
| 2016-07-18 | $33.46 | $33.46 | $33.36 | $33.42 | $26.19 | 435 |
| 2016-07-15 | $33.83 | $33.83 | $33.73 | $33.73 | $26.43 | 1,498 |
| 2016-07-14 | $33.85 | $33.92 | $33.85 | $33.92 | $26.58 | 407 |
| 2016-07-13 | $34.20 | $34.23 | $33.95 | $33.96 | $26.62 | 2,660 |
| 2016-07-12 | $33.87 | $33.95 | $33.82 | $33.93 | $26.59 | 19,178 |
| 2016-07-11 | $33.92 | $33.99 | $33.80 | $33.80 | $26.49 | 1,069 |
| 2016-07-08 | $33.85 | $33.85 | $33.85 | $33.85 | $26.53 | 1,400 |
| 2016-07-07 | $34.66 | $34.66 | $34.48 | $34.49 | $27.03 | 420 |
| 2016-07-06 | $34.49 | $34.59 | $34.49 | $34.59 | $27.11 | 1,246 |
| 2016-07-05 | $34.13 | $34.57 | $34.10 | $34.17 | $26.78 | 1,255 |
| 2016-07-01 | $33.80 | $33.80 | $33.80 | $33.80 | $26.49 | 0 |
| 2016-06-30 | $33.21 | $33.80 | $33.21 | $33.80 | $26.49 | 1,784 |
| 2016-06-29 | $33.24 | $33.37 | $33.07 | $33.37 | $26.15 | 1,428 |
| 2016-06-28 | $33.00 | $33.03 | $32.83 | $32.83 | $25.73 | 405 |
| 2016-06-27 | $32.61 | $32.61 | $32.61 | $32.61 | $25.56 | 4,997 |
| 2016-06-24 | $31.67 | $32.73 | $31.50 | $32.61 | $25.56 | 2,852 |
| 2016-06-23 | $32.85 | $33.00 | $32.85 | $33.00 | $25.86 | 8,074 |
| 2016-06-22 | $32.73 | $32.80 | $32.73 | $32.79 | $25.70 | 5,361 |
| 2016-06-21 | $32.68 | $32.68 | $32.68 | $32.68 | $25.61 | 9,458 |
| 2016-06-20 | $32.62 | $32.70 | $32.62 | $32.68 | $25.61 | 5,651 |
| 2016-06-17 | $32.41 | $32.41 | $32.41 | $32.41 | $25.40 | 50 |
| 2016-06-16 | $31.81 | $32.41 | $31.81 | $32.41 | $25.40 | 452 |
| 2016-06-15 | $32.47 | $32.47 | $32.47 | $32.47 | $25.45 | 200 |
| 2016-06-14 | $32.45 | $32.45 | $32.45 | $32.45 | $25.43 | 280 |
| 2016-06-13 | $32.63 | $32.76 | $32.54 | $32.69 | $25.62 | 4,974 |
| 2016-06-10 | $32.75 | $32.75 | $32.75 | $32.75 | $25.67 | 490 |
| 2016-06-09 | $32.87 | $33.15 | $32.87 | $32.94 | $25.82 | 8,995 |
| 2016-06-08 | $32.92 | $33.00 | $32.92 | $33.00 | $25.86 | 3,096 |
| 2016-06-07 | $32.30 | $32.62 | $32.30 | $32.47 | $25.45 | 3,393 |
| 2016-06-06 | $31.95 | $32.21 | $31.95 | $32.14 | $25.19 | 996 |
| 2016-06-03 | $31.87 | $31.98 | $31.87 | $31.98 | $25.06 | 1,294 |
| 2016-06-02 | $31.47 | $31.47 | $31.47 | $31.47 | $24.66 | 264 |
| 2016-06-01 | $31.36 | $31.47 | $31.36 | $31.47 | $24.66 | 665 |
| 2016-05-31 | $31.72 | $31.72 | $31.60 | $31.60 | $24.77 | 7,687 |
| 2016-05-27 | $31.46 | $31.50 | $31.42 | $31.50 | $24.69 | 3,073 |
| 2016-05-26 | $31.50 | $31.50 | $31.50 | $31.50 | $24.69 | 3,423 |
| 2016-05-25 | $31.01 | $31.45 | $31.01 | $31.45 | $24.65 | 449 |
| 2016-05-24 | $31.15 | $31.15 | $31.15 | $31.15 | $24.41 | 26,099 |
| 2016-05-23 | $31.15 | $31.15 | $31.15 | $31.15 | $24.41 | 300 |
| 2016-05-20 | $30.63 | $30.63 | $30.63 | $30.63 | $24.01 | 800 |
| 2016-05-19 | $30.62 | $30.62 | $30.62 | $30.62 | $24.00 | 0 |
| 2016-05-18 | $30.82 | $31.06 | $30.62 | $30.62 | $24.00 | 1,857 |
| 2016-05-17 | $31.14 | $31.14 | $31.13 | $31.13 | $24.40 | 2,440 |
| 2016-05-16 | $31.30 | $31.30 | $31.30 | $31.30 | $24.53 | 12,609 |
| 2016-05-13 | $31.50 | $31.50 | $31.41 | $31.41 | $24.32 | 700 |
| 2016-05-12 | $31.94 | $31.97 | $31.81 | $31.81 | $24.63 | 28,148 |
| 2016-05-11 | $31.24 | $31.65 | $31.24 | $31.58 | $24.45 | 2,200 |
| 2016-05-10 | $31.14 | $31.21 | $31.00 | $31.21 | $24.17 | 2,881 |
| 2016-05-09 | $31.21 | $31.21 | $30.91 | $30.91 | $23.94 | 2,705 |
| 2016-05-06 | $31.59 | $31.59 | $31.59 | $31.59 | $24.46 | 4 |
| 2016-05-05 | $31.59 | $31.59 | $31.59 | $31.59 | $24.46 | 15,500 |
| 2016-05-04 | $31.59 | $31.59 | $31.59 | $31.59 | $24.46 | 1,412 |
| 2016-05-03 | $31.62 | $31.74 | $31.62 | $31.74 | $24.58 | 484 |
| 2016-05-02 | $31.80 | $31.80 | $31.80 | $31.80 | $24.63 | 180 |
| 2016-04-29 | $31.74 | $31.75 | $31.74 | $31.75 | $24.59 | 944 |
| 2016-04-28 | $31.48 | $31.82 | $31.47 | $31.75 | $24.58 | 1,961 |
| 2016-04-27 | $30.82 | $30.82 | $30.82 | $30.82 | $23.87 | 150 |
| 2016-04-26 | $30.74 | $30.74 | $30.71 | $30.73 | $23.80 | 36,689 |
| 2016-04-25 | $30.67 | $30.67 | $30.67 | $30.67 | $23.75 | 99 |
| 2016-04-22 | $30.67 | $30.67 | $30.67 | $30.67 | $23.75 | 704 |
| 2016-04-21 | $30.99 | $30.99 | $30.74 | $30.74 | $23.81 | 7,793 |
| 2016-04-20 | $31.92 | $31.92 | $31.64 | $31.64 | $24.50 | 424 |
| 2016-04-19 | $31.69 | $31.74 | $31.66 | $31.66 | $24.52 | 701 |
| 2016-04-18 | $31.02 | $31.26 | $31.02 | $31.26 | $24.21 | 13,763 |
| 2016-04-15 | $30.93 | $31.10 | $30.93 | $31.10 | $24.08 | 1,051 |
| 2016-04-14 | $30.73 | $30.78 | $30.73 | $30.78 | $23.84 | 13,411 |
| 2016-04-13 | $30.82 | $30.94 | $30.82 | $30.94 | $23.96 | 433 |
| 2016-04-12 | $30.81 | $30.85 | $30.75 | $30.82 | $23.87 | 8,546 |
| 2016-04-11 | $31.07 | $31.07 | $30.73 | $30.73 | $23.80 | 1,000 |
| 2016-04-08 | $30.69 | $30.69 | $30.69 | $30.69 | $23.77 | 1,701 |
| 2016-04-07 | $30.57 | $30.57 | $30.57 | $30.57 | $23.67 | 705 |
| 2016-04-06 | $31.31 | $31.31 | $31.31 | $31.31 | $24.25 | 3 |
| 2016-04-05 | $31.31 | $31.31 | $31.31 | $31.31 | $24.25 | 0 |
| 2016-04-04 | $31.15 | $31.31 | $31.15 | $31.31 | $24.25 | 607 |
| 2016-04-01 | $31.49 | $31.49 | $31.49 | $31.49 | $24.39 | 2,800 |
| 2016-03-31 | $31.56 | $31.58 | $31.56 | $31.58 | $24.46 | 9,900 |
| 2016-03-30 | $31.22 | $31.23 | $31.22 | $31.23 | $24.18 | 35,200 |
| 2016-03-29 | $30.52 | $30.85 | $30.52 | $30.85 | $23.89 | 949 |
| 2016-03-28 | $30.27 | $30.27 | $30.20 | $30.22 | $23.40 | 2,940 |
| 2016-03-24 | $30.04 | $30.04 | $30.04 | $30.04 | $23.27 | 380 |
| 2016-03-23 | $30.31 | $30.31 | $30.31 | $30.31 | $23.48 | 185 |
| 2016-03-22 | $30.23 | $30.23 | $30.23 | $30.23 | $23.41 | 52,211 |
| 2016-03-21 | $30.14 | $30.23 | $30.14 | $30.23 | $23.41 | 200 |
| 2016-03-18 | $30.38 | $30.38 | $29.97 | $29.97 | $23.21 | 13,051 |
| 2016-03-17 | $30.27 | $30.66 | $30.27 | $30.66 | $23.74 | 771 |
| 2016-03-16 | $29.46 | $29.74 | $29.46 | $29.74 | $23.03 | 279 |
| 2016-03-15 | $29.87 | $29.87 | $29.87 | $29.87 | $23.13 | 74 |
| 2016-03-14 | $29.88 | $29.88 | $29.87 | $29.87 | $23.13 | 248 |
| 2016-03-11 | $30.45 | $30.45 | $30.35 | $30.35 | $23.50 | 1,930 |
| 2016-03-10 | $29.94 | $29.94 | $29.94 | $29.94 | $23.19 | 100 |
| 2016-03-09 | $30.05 | $30.33 | $30.02 | $30.26 | $23.43 | 1,877 |
| 2016-03-08 | $29.66 | $29.90 | $29.63 | $29.90 | $23.15 | 30,450 |
| 2016-03-07 | $29.96 | $30.00 | $29.85 | $29.85 | $23.12 | 20,487 |
| 2016-03-04 | $28.93 | $28.93 | $28.93 | $28.93 | $22.40 | 0 |
| 2016-03-03 | $28.71 | $28.93 | $28.71 | $28.93 | $22.40 | 1,422 |
| 2016-03-02 | $28.43 | $28.43 | $28.43 | $28.43 | $22.02 | 175 |
| 2016-03-01 | $28.18 | $28.74 | $28.18 | $28.68 | $22.21 | 3,564 |
| 2016-02-29 | $27.83 | $27.88 | $27.58 | $27.88 | $21.59 | 9,129 |
| 2016-02-26 | $28.66 | $28.66 | $27.77 | $27.77 | $21.51 | 1,021 |
| 2016-02-25 | $28.26 | $28.29 | $28.24 | $28.29 | $21.91 | 3,220 |
| 2016-02-24 | $27.85 | $27.85 | $27.80 | $27.80 | $21.53 | 1,095 |
| 2016-02-23 | $28.03 | $28.04 | $28.03 | $28.04 | $21.71 | 250 |
| 2016-02-22 | $28.18 | $28.18 | $28.14 | $28.14 | $21.79 | 250 |
| 2016-02-19 | $27.46 | $27.71 | $27.42 | $27.71 | $21.46 | 1,546 |
| 2016-02-18 | $26.66 | $26.66 | $26.66 | $26.66 | $20.65 | 100 |
| 2016-02-17 | $26.68 | $26.69 | $26.63 | $26.66 | $20.65 | 2,141 |
| 2016-02-16 | $26.46 | $26.48 | $26.06 | $26.25 | $20.33 | 108,457 |
| 2016-02-12 | $25.94 | $25.94 | $25.89 | $25.89 | $20.05 | 976 |
| 2016-02-11 | $26.76 | $26.91 | $25.90 | $25.90 | $19.77 | 201,181 |
| 2016-02-10 | $27.15 | $27.15 | $27.01 | $27.09 | $20.68 | 2,287 |
| 2016-02-09 | $27.49 | $27.75 | $26.51 | $26.97 | $20.59 | 50,024 |
| 2016-02-08 | $29.71 | $29.73 | $29.71 | $29.71 | $22.68 | 10,461 |
| 2016-02-05 | $30.05 | $30.05 | $30.05 | $30.05 | $22.94 | 2 |
| 2016-02-04 | $30.10 | $30.27 | $30.05 | $30.05 | $22.94 | 706 |
| 2016-02-03 | $29.70 | $29.70 | $29.54 | $29.54 | $22.55 | 786 |
| 2016-02-02 | $28.62 | $28.62 | $28.62 | $28.62 | $21.85 | 100 |
| 2016-02-01 | $28.72 | $29.15 | $28.72 | $29.15 | $22.25 | 2,508 |
| 2016-01-29 | $28.78 | $28.88 | $28.78 | $28.83 | $22.00 | 896 |
| 2016-01-28 | $28.01 | $28.05 | $28.01 | $28.05 | $21.41 | 310 |
| 2016-01-27 | $27.76 | $27.76 | $27.74 | $27.74 | $21.18 | 376 |
| 2016-01-26 | $27.10 | $27.44 | $27.10 | $27.44 | $20.95 | 2,951 |
| 2016-01-25 | $27.14 | $27.14 | $27.09 | $27.09 | $20.68 | 4,270 |
| 2016-01-22 | $27.03 | $27.11 | $27.03 | $27.11 | $20.70 | 10,468 |
| 2016-01-21 | $24.63 | $24.63 | $24.63 | $24.63 | $18.80 | 62 |
| 2016-01-20 | $24.97 | $24.98 | $24.63 | $24.63 | $18.80 | 1,150 |
| 2016-01-19 | $25.25 | $25.35 | $25.24 | $25.25 | $19.27 | 7,264 |
| 2016-01-15 | $25.52 | $25.69 | $25.02 | $25.02 | $19.10 | 525 |
| 2016-01-14 | $26.03 | $26.11 | $25.80 | $26.11 | $19.93 | 1,803 |
| 2016-01-13 | $26.70 | $26.70 | $26.70 | $26.70 | $20.38 | 900 |
| 2016-01-12 | $26.19 | $26.46 | $26.05 | $26.46 | $20.20 | 7,944 |
| 2016-01-11 | $26.34 | $26.34 | $26.30 | $26.30 | $20.08 | 2,333 |
| 2016-01-08 | $26.00 | $26.00 | $26.00 | $26.00 | $19.85 | 10,659 |
| 2016-01-07 | $26.30 | $26.30 | $26.30 | $26.30 | $20.08 | 260 |
| 2016-01-06 | $26.57 | $26.57 | $26.57 | $26.57 | $20.28 | 577 |
| 2016-01-05 | $26.30 | $26.30 | $26.30 | $26.30 | $20.08 | 6,292 |
| 2016-01-04 | $26.31 | $26.39 | $26.30 | $26.30 | $20.08 | 11,243 |
Fortis Inc (FTS) News Headlines
.jpg)
IHH Healthcare's unit seeks up to $1.25 billion from Japan's Daiichi over Fortis deal
None
reuters.com Feb. 6, 2025.jpg)
Recent Fortis Inc (FTS) News
Similar Companies to Fortis Inc (FTS) in the Utilities-Regulated Electric Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Enel Americas SA | ENIA | Utilities-Regulated Electric | Utilities | 160,000 |
| National Grid Plc | NGG | Utilities-Regulated Electric | Utilities | 34,000 |
| Centrais Eletricas Brasileiras S.A. | EBR | Utilities-Regulated Electric | Utilities | 28,000 |
| Duke Energy Corp | DUK | Utilities-Regulated Electric | Utilities | 27,535 |
| DTE Energy Company | DTE | Utilities-Regulated Electric | Utilities | 27,000 |
| Fortis Inc | FTS | Utilities-Regulated Electric | Utilities | 26,000 |
| Southern Company | SO | Utilities-Regulated Electric | Utilities | 25,722 |
| Korea Electric Power | KEP | Utilities-Regulated Electric | Utilities | 22,210 |
| PG&E Corp | PCG | Utilities-Regulated Electric | Utilities | 20,000 |
| American Electric Power Company Inc | AEP | Utilities-Regulated Electric | Utilities | 19,486 |