H.B. Fuller Company (FUL) Exchange: NYSE
Data as of May 9, 2025
$54.79 ($1.70) 3.20%
H.B. Fuller Company - Daily Information
Click for more stock information on H.B. Fuller Company.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $53.56 |
| Previous Close | $54.79 |
| High | $54.95 |
| Low | $53.31 |
| Adjusted Open | $53.56 |
| Previous Adjusted Close | $54.79 |
| Adjusted High | $54.95 |
| Adjusted Low | $53.31 |
About H.B. Fuller Company (FUL)
H.B. Fuller Company is a leading global adhesives provider focusing on perfecting adhesives, sealants and other specialty chemical products to improve products and lives. Established in 1887, H.B. Fuller has grown to employ over 4,400 people in over 50 countries, which reflect the companyâs strategic agenda of growth. With a focus on innovation and problem solving, this multibillion-dollar company has transformed from selling only adhesives to span a wide array of markets, such as paper converting, packaging, energy, construction, additive manufacturing, and health and hygiene, among others.
Invest in H.B. Fuller Company (FUL)
Historical Stock Data for H.B. Fuller Company (FUL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $53.56 | $54.95 | $53.31 | $54.79 | $54.79 | 318,681 |
| 2025-05-07 | $53.67 | $53.67 | $52.37 | $53.09 | $53.09 | 446,790 |
| 2025-05-06 | $53.42 | $53.51 | $52.70 | $53.18 | $53.18 | 385,001 |
| 2025-05-05 | $53.86 | $54.44 | $53.63 | $53.66 | $53.66 | 310,755 |
| 2025-05-02 | $54.27 | $54.90 | $53.96 | $54.32 | $54.32 | 294,386 |
| 2025-05-01 | $53.85 | $54.55 | $53.23 | $53.87 | $53.87 | 324,194 |
| 2025-04-30 | $53.66 | $54.16 | $52.65 | $54.04 | $54.04 | 634,067 |
| 2025-04-29 | $54.14 | $54.67 | $53.84 | $54.11 | $54.11 | 369,040 |
| 2025-04-28 | $54.50 | $55.30 | $53.63 | $54.29 | $54.06 | 550,287 |
| 2025-04-25 | $54.35 | $54.82 | $53.81 | $54.57 | $54.57 | 278,741 |
| 2025-04-24 | $54.36 | $55.40 | $54.19 | $55.02 | $55.02 | 379,449 |
| 2025-04-23 | $56.21 | $56.75 | $54.02 | $54.28 | $54.28 | 336,454 |
| 2025-04-22 | $53.93 | $55.04 | $53.56 | $54.86 | $54.86 | 337,088 |
| 2025-04-21 | $53.30 | $53.71 | $52.35 | $53.53 | $53.53 | 524,631 |
| 2025-04-17 | $53.02 | $54.15 | $53.00 | $53.71 | $53.71 | 606,957 |
| 2025-04-16 | $53.64 | $54.01 | $51.62 | $52.35 | $52.35 | 465,560 |
| 2025-04-15 | $53.59 | $54.01 | $53.22 | $53.56 | $53.56 | 413,642 |
| 2025-04-14 | $54.18 | $54.22 | $52.91 | $53.95 | $53.95 | 532,083 |
| 2025-04-11 | $51.32 | $53.82 | $50.97 | $53.73 | $53.73 | 653,433 |
| 2025-04-10 | $52.09 | $52.50 | $50.50 | $51.87 | $51.87 | 916,001 |
| 2025-04-09 | $47.70 | $54.23 | $47.58 | $53.78 | $53.78 | 601,120 |
| 2025-04-08 | $52.16 | $52.16 | $47.56 | $48.43 | $48.43 | 688,831 |
| 2025-04-07 | $50.98 | $53.90 | $49.00 | $51.12 | $51.12 | 821,983 |
| 2025-04-04 | $52.50 | $53.50 | $51.16 | $52.75 | $52.75 | 635,759 |
| 2025-04-03 | $55.87 | $56.18 | $53.65 | $54.34 | $54.34 | 742,830 |
| 2025-04-02 | $56.43 | $58.15 | $56.05 | $58.04 | $58.04 | 503,456 |
| 2025-04-01 | $56.66 | $57.23 | $55.46 | $57.18 | $57.18 | 899,928 |
| 2025-03-31 | $54.62 | $56.34 | $53.50 | $56.12 | $56.12 | 920,398 |
| 2025-03-28 | $57.23 | $57.43 | $54.04 | $54.77 | $54.77 | 825,133 |
| 2025-03-27 | $57.57 | $57.83 | $53.83 | $57.61 | $57.61 | 1,754,782 |
| 2025-03-26 | $53.98 | $54.64 | $53.60 | $54.32 | $54.32 | 709,656 |
| 2025-03-25 | $54.17 | $54.89 | $53.60 | $53.83 | $53.83 | 384,794 |
| 2025-03-24 | $54.59 | $54.99 | $54.10 | $54.45 | $54.45 | 509,160 |
| 2025-03-21 | $53.11 | $53.80 | $52.60 | $53.57 | $53.57 | 1,053,341 |
| 2025-03-20 | $53.09 | $54.44 | $52.62 | $53.94 | $53.94 | 717,937 |
| 2025-03-19 | $54.61 | $55.03 | $52.75 | $53.56 | $53.56 | 523,519 |
| 2025-03-18 | $54.08 | $54.73 | $53.77 | $54.44 | $54.44 | 366,879 |
| 2025-03-17 | $53.40 | $54.15 | $53.13 | $53.95 | $53.95 | 708,206 |
| 2025-03-14 | $53.27 | $53.66 | $52.76 | $53.43 | $53.43 | 896,246 |
| 2025-03-13 | $53.85 | $54.53 | $52.59 | $52.88 | $52.88 | 565,325 |
| 2025-03-12 | $55.63 | $55.91 | $53.80 | $53.91 | $53.91 | 355,408 |
| 2025-03-11 | $57.61 | $57.61 | $55.49 | $55.57 | $55.57 | 555,959 |
| 2025-03-10 | $56.75 | $58.14 | $56.60 | $57.10 | $57.10 | 573,489 |
| 2025-03-07 | $56.86 | $57.32 | $56.17 | $57.05 | $57.05 | 496,490 |
| 2025-03-06 | $55.88 | $57.43 | $55.62 | $57.13 | $57.13 | 597,759 |
| 2025-03-05 | $54.29 | $56.04 | $54.18 | $55.94 | $55.94 | 374,743 |
| 2025-03-04 | $55.10 | $55.85 | $54.82 | $54.94 | $54.94 | 484,123 |
| 2025-03-03 | $57.29 | $57.29 | $55.38 | $55.73 | $55.73 | 369,290 |
| 2025-02-28 | $56.63 | $56.93 | $55.95 | $56.74 | $56.74 | 357,086 |
| 2025-02-27 | $56.56 | $57.08 | $55.45 | $56.35 | $56.35 | 575,297 |
| 2025-02-26 | $57.85 | $58.33 | $56.80 | $56.85 | $56.85 | 293,667 |
| 2025-02-25 | $57.79 | $58.45 | $57.56 | $57.87 | $57.87 | 560,649 |
| 2025-02-24 | $57.67 | $58.28 | $57.29 | $57.33 | $57.33 | 395,141 |
| 2025-02-21 | $59.13 | $59.19 | $56.97 | $57.33 | $57.33 | 451,273 |
| 2025-02-20 | $58.90 | $59.59 | $58.68 | $59.13 | $59.13 | 281,060 |
| 2025-02-19 | $59.01 | $59.83 | $58.86 | $59.03 | $59.03 | 610,753 |
| 2025-02-18 | $60.69 | $60.99 | $59.89 | $60.10 | $60.10 | 423,410 |
| 2025-02-14 | $60.62 | $61.54 | $60.61 | $60.87 | $60.87 | 517,555 |
| 2025-02-13 | $59.90 | $60.98 | $59.90 | $60.50 | $60.50 | 532,089 |
| 2025-02-12 | $59.58 | $60.04 | $59.10 | $59.40 | $59.40 | 539,089 |
| 2025-02-11 | $61.00 | $61.87 | $60.67 | $60.68 | $60.68 | 442,183 |
| 2025-02-10 | $60.60 | $61.48 | $60.37 | $61.10 | $61.10 | 530,063 |
| 2025-02-07 | $60.97 | $61.00 | $59.87 | $60.47 | $60.47 | 495,966 |
| 2025-02-06 | $61.12 | $61.24 | $60.56 | $61.17 | $61.17 | 512,092 |
| 2025-02-05 | $61.32 | $61.55 | $60.73 | $60.99 | $60.77 | 437,391 |
| 2025-02-04 | $61.57 | $62.36 | $61.29 | $61.30 | $61.08 | 374,700 |
| 2025-02-03 | $62.31 | $62.35 | $61.19 | $61.59 | $61.37 | 528,980 |
| 2025-01-31 | $63.22 | $64.17 | $62.76 | $63.13 | $63.13 | 639,419 |
| 2025-01-30 | $63.04 | $63.84 | $62.66 | $63.51 | $63.51 | 439,472 |
| 2025-01-29 | $62.55 | $63.34 | $62.55 | $62.91 | $62.91 | 352,478 |
| 2025-01-28 | $63.81 | $64.02 | $62.86 | $62.88 | $62.88 | 415,181 |
| 2025-01-27 | $63.13 | $64.33 | $62.94 | $64.28 | $64.28 | 480,930 |
| 2025-01-24 | $62.40 | $62.96 | $62.15 | $62.77 | $62.77 | 423,372 |
| 2025-01-23 | $61.45 | $62.38 | $61.11 | $62.32 | $62.32 | 451,424 |
| 2025-01-22 | $61.86 | $62.69 | $61.61 | $61.77 | $61.77 | 362,955 |
| 2025-01-21 | $62.89 | $63.52 | $62.26 | $62.35 | $62.35 | 464,955 |
| 2025-01-17 | $62.46 | $63.27 | $61.92 | $62.09 | $62.09 | 636,285 |
| 2025-01-16 | $62.69 | $63.23 | $61.45 | $62.22 | $62.22 | 679,270 |
| 2025-01-15 | $65.01 | $65.36 | $64.08 | $64.14 | $64.14 | 417,234 |
| 2025-01-14 | $63.31 | $63.80 | $62.72 | $63.73 | $63.73 | 214,171 |
| 2025-01-13 | $60.99 | $63.32 | $60.99 | $63.22 | $63.22 | 292,677 |
| 2025-01-10 | $61.85 | $62.87 | $60.96 | $61.29 | $61.29 | 330,080 |
| 2025-01-08 | $62.50 | $63.80 | $62.18 | $63.19 | $63.19 | 364,437 |
| 2025-01-07 | $63.04 | $64.51 | $62.30 | $62.91 | $62.91 | 431,943 |
| 2025-01-06 | $61.91 | $64.10 | $61.81 | $63.36 | $63.36 | 488,880 |
| 2025-01-03 | $62.26 | $62.99 | $62.09 | $62.79 | $62.79 | 460,090 |
| 2025-01-02 | $61.71 | $65.46 | $61.71 | $62.39 | $62.39 | 803,562 |
| 2024-12-31 | $67.56 | $68.14 | $67.07 | $67.48 | $67.48 | 232,801 |
| 2024-12-30 | $67.45 | $67.51 | $66.46 | $67.09 | $67.09 | 278,473 |
| 2024-12-27 | $67.90 | $69.03 | $67.16 | $67.63 | $67.63 | 251,753 |
| 2024-12-26 | $67.97 | $68.76 | $67.97 | $68.50 | $68.50 | 222,501 |
| 2024-12-24 | $67.85 | $68.63 | $67.55 | $68.44 | $68.44 | 134,330 |
| 2024-12-23 | $67.90 | $68.21 | $67.38 | $67.96 | $67.96 | 235,997 |
| 2024-12-20 | $68.64 | $70.34 | $67.76 | $68.16 | $68.16 | 1,587,134 |
| 2024-12-19 | $70.05 | $70.37 | $68.81 | $69.05 | $69.05 | 356,115 |
| 2024-12-18 | $71.92 | $72.82 | $69.34 | $69.81 | $69.81 | 374,945 |
| 2024-12-17 | $72.01 | $72.26 | $71.51 | $71.97 | $71.97 | 344,798 |
| 2024-12-16 | $73.43 | $73.70 | $72.53 | $72.63 | $72.63 | 207,605 |
| 2024-12-13 | $73.20 | $73.47 | $72.83 | $73.43 | $73.43 | 275,845 |
| 2024-12-12 | $74.04 | $74.64 | $73.53 | $73.57 | $73.57 | 173,363 |
| 2024-12-11 | $75.59 | $76.10 | $74.20 | $74.31 | $74.31 | 331,207 |
| 2024-12-10 | $75.59 | $75.87 | $74.09 | $74.96 | $74.96 | 195,228 |
| 2024-12-09 | $76.41 | $77.77 | $75.62 | $75.82 | $75.82 | 297,066 |
| 2024-12-06 | $76.17 | $76.28 | $74.98 | $75.54 | $75.54 | 148,579 |
| 2024-12-05 | $76.88 | $77.29 | $75.47 | $75.61 | $75.61 | 201,915 |
| 2024-12-04 | $76.36 | $77.09 | $75.54 | $76.83 | $76.83 | 215,610 |
| 2024-12-03 | $77.14 | $77.63 | $75.71 | $76.20 | $76.20 | 178,207 |
| 2024-12-02 | $77.08 | $77.49 | $76.08 | $76.96 | $76.96 | 290,683 |
| 2024-11-29 | $76.78 | $77.15 | $75.94 | $76.89 | $76.89 | 145,401 |
| 2024-11-27 | $76.72 | $77.56 | $76.11 | $76.18 | $76.18 | 131,562 |
| 2024-11-26 | $77.38 | $77.52 | $76.25 | $76.52 | $76.52 | 281,767 |
| 2024-11-25 | $76.85 | $78.68 | $76.84 | $77.99 | $77.99 | 449,153 |
| 2024-11-22 | $75.12 | $76.26 | $74.92 | $76.16 | $76.16 | 313,197 |
| 2024-11-21 | $74.97 | $75.32 | $74.24 | $74.87 | $74.87 | 211,210 |
| 2024-11-20 | $73.52 | $74.69 | $72.97 | $74.57 | $74.57 | 269,474 |
| 2024-11-19 | $73.93 | $74.04 | $73.34 | $73.70 | $73.70 | 203,987 |
| 2024-11-18 | $76.23 | $76.35 | $74.39 | $74.50 | $74.50 | 183,779 |
| 2024-11-15 | $76.02 | $76.39 | $74.98 | $75.96 | $75.96 | 335,891 |
| 2024-11-14 | $76.09 | $76.73 | $75.31 | $75.67 | $75.67 | 174,365 |
| 2024-11-13 | $76.55 | $76.63 | $75.94 | $76.08 | $76.08 | 221,140 |
| 2024-11-12 | $77.23 | $77.55 | $75.64 | $76.07 | $76.07 | 242,147 |
| 2024-11-11 | $78.49 | $78.52 | $77.19 | $77.55 | $77.55 | 249,430 |
| 2024-11-08 | $78.41 | $79.00 | $77.59 | $77.79 | $77.79 | 363,327 |
| 2024-11-07 | $78.98 | $79.25 | $77.38 | $78.58 | $78.58 | 344,487 |
| 2024-11-06 | $78.44 | $80.15 | $78.12 | $79.33 | $79.33 | 531,931 |
| 2024-11-05 | $72.74 | $74.58 | $72.74 | $74.38 | $74.38 | 223,531 |
| 2024-11-04 | $73.09 | $74.24 | $73.04 | $73.49 | $73.49 | 239,030 |
| 2024-11-01 | $73.36 | $74.00 | $72.60 | $72.96 | $72.96 | 267,547 |
| 2024-10-31 | $74.51 | $74.67 | $73.16 | $73.18 | $73.18 | 508,623 |
| 2024-10-30 | $74.31 | $75.83 | $74.31 | $74.58 | $74.58 | 170,211 |
| 2024-10-29 | $74.29 | $75.12 | $74.26 | $74.82 | $74.82 | 143,623 |
| 2024-10-28 | $75.59 | $76.34 | $74.91 | $75.34 | $75.34 | 250,043 |
| 2024-10-25 | $75.42 | $75.92 | $74.69 | $74.80 | $74.80 | 263,547 |
| 2024-10-24 | $75.00 | $75.11 | $74.37 | $74.87 | $74.87 | 177,308 |
| 2024-10-23 | $74.52 | $75.46 | $74.34 | $74.84 | $74.84 | 185,010 |
| 2024-10-22 | $76.63 | $76.74 | $74.90 | $74.90 | $74.90 | 231,524 |
| 2024-10-21 | $79.04 | $79.18 | $76.74 | $76.83 | $76.83 | 394,502 |
| 2024-10-18 | $80.13 | $80.21 | $79.05 | $79.24 | $79.24 | 432,674 |
| 2024-10-17 | $80.56 | $80.56 | $79.55 | $79.78 | $79.78 | 225,851 |
| 2024-10-16 | $80.21 | $81.03 | $80.21 | $80.64 | $80.42 | 196,982 |
| 2024-10-15 | $79.33 | $80.99 | $79.27 | $79.74 | $79.52 | 256,743 |
| 2024-10-14 | $78.85 | $79.68 | $78.56 | $79.62 | $79.40 | 183,943 |
| 2024-10-11 | $78.11 | $79.31 | $78.11 | $78.95 | $78.95 | 170,587 |
| 2024-10-10 | $77.67 | $78.25 | $77.46 | $78.14 | $78.14 | 307,011 |
| 2024-10-09 | $77.45 | $78.97 | $77.45 | $78.48 | $78.48 | 244,532 |
| 2024-10-08 | $77.26 | $78.03 | $76.46 | $77.31 | $77.31 | 266,949 |
| 2024-10-07 | $77.12 | $77.63 | $76.48 | $77.46 | $77.46 | 250,027 |
| 2024-10-04 | $78.22 | $78.22 | $76.99 | $77.72 | $77.72 | 221,457 |
| 2024-10-03 | $77.44 | $77.47 | $76.46 | $77.18 | $77.18 | 255,262 |
| 2024-10-02 | $78.20 | $79.02 | $77.97 | $78.16 | $78.16 | 280,584 |
| 2024-10-01 | $79.49 | $79.67 | $78.20 | $78.42 | $78.42 | 344,104 |
| 2024-09-30 | $79.90 | $80.21 | $78.59 | $79.38 | $79.38 | 459,647 |
| 2024-09-27 | $80.73 | $81.69 | $79.22 | $80.09 | $80.09 | 576,928 |
| 2024-09-26 | $76.20 | $82.39 | $75.67 | $80.74 | $80.74 | 865,005 |
| 2024-09-25 | $82.25 | $82.25 | $80.26 | $80.63 | $80.63 | 447,327 |
| 2024-09-24 | $81.94 | $82.41 | $81.46 | $82.09 | $82.09 | 261,309 |
| 2024-09-23 | $81.97 | $82.43 | $81.22 | $81.44 | $81.44 | 261,265 |
| 2024-09-20 | $83.42 | $83.96 | $81.21 | $81.40 | $81.40 | 886,827 |
| 2024-09-19 | $83.51 | $84.12 | $82.53 | $83.91 | $83.91 | 317,185 |
| 2024-09-18 | $81.89 | $83.41 | $81.04 | $81.26 | $81.26 | 420,658 |
| 2024-09-17 | $81.67 | $82.59 | $81.32 | $81.66 | $81.66 | 171,971 |
| 2024-09-16 | $81.36 | $81.90 | $80.64 | $81.05 | $81.05 | 296,416 |
| 2024-09-13 | $80.32 | $81.44 | $80.00 | $80.78 | $80.78 | 269,355 |
| 2024-09-12 | $79.17 | $79.87 | $78.29 | $79.39 | $79.39 | 217,159 |
| 2024-09-11 | $78.54 | $79.16 | $76.27 | $78.76 | $78.76 | 306,356 |
| 2024-09-10 | $79.37 | $79.55 | $78.40 | $79.00 | $79.00 | 222,542 |
| 2024-09-09 | $79.28 | $79.86 | $78.72 | $79.25 | $79.25 | 256,694 |
| 2024-09-06 | $80.83 | $81.20 | $79.26 | $79.43 | $79.43 | 171,248 |
| 2024-09-05 | $82.19 | $82.34 | $80.33 | $80.63 | $80.63 | 193,995 |
| 2024-09-04 | $82.40 | $82.91 | $81.75 | $81.83 | $81.83 | 232,319 |
| 2024-09-03 | $84.52 | $85.00 | $82.34 | $82.77 | $82.77 | 231,585 |
| 2024-08-30 | $84.68 | $85.89 | $83.93 | $85.66 | $85.66 | 257,712 |
| 2024-08-29 | $84.13 | $85.10 | $83.35 | $84.44 | $84.44 | 189,166 |
| 2024-08-28 | $82.97 | $83.88 | $82.66 | $83.42 | $83.42 | 163,931 |
| 2024-08-27 | $82.96 | $83.53 | $82.47 | $83.01 | $83.01 | 182,767 |
| 2024-08-26 | $84.13 | $85.09 | $83.03 | $83.21 | $83.21 | 176,690 |
| 2024-08-23 | $82.20 | $83.91 | $81.84 | $83.43 | $83.43 | 186,251 |
| 2024-08-22 | $81.86 | $82.44 | $80.93 | $81.57 | $81.57 | 172,570 |
| 2024-08-21 | $80.73 | $81.71 | $80.43 | $81.47 | $81.47 | 127,216 |
| 2024-08-20 | $80.68 | $80.89 | $79.97 | $80.04 | $80.04 | 115,848 |
| 2024-08-19 | $81.19 | $81.24 | $80.19 | $81.03 | $81.03 | 123,833 |
| 2024-08-16 | $80.41 | $81.19 | $79.86 | $81.17 | $81.17 | 235,156 |
| 2024-08-15 | $80.64 | $81.50 | $80.15 | $80.54 | $80.54 | 190,010 |
| 2024-08-14 | $79.46 | $79.46 | $78.25 | $79.02 | $79.02 | 141,690 |
| 2024-08-13 | $78.68 | $79.62 | $77.90 | $79.08 | $79.08 | 146,959 |
| 2024-08-12 | $78.99 | $79.00 | $78.09 | $78.35 | $78.35 | 156,369 |
| 2024-08-09 | $79.44 | $79.91 | $79.05 | $79.19 | $79.19 | 171,788 |
| 2024-08-08 | $79.00 | $79.84 | $78.71 | $79.64 | $79.64 | 161,968 |
| 2024-08-07 | $79.56 | $79.86 | $77.89 | $78.06 | $78.06 | 279,509 |
| 2024-08-06 | $77.89 | $80.34 | $77.32 | $78.84 | $78.84 | 382,920 |
| 2024-08-05 | $77.79 | $79.23 | $76.56 | $78.03 | $78.03 | 330,068 |
| 2024-08-02 | $81.68 | $81.68 | $80.11 | $81.22 | $81.22 | 385,145 |
| 2024-08-01 | $86.20 | $86.71 | $83.60 | $84.07 | $84.07 | 253,623 |
| 2024-07-31 | $86.36 | $87.67 | $85.30 | $86.20 | $86.20 | 831,708 |
| 2024-07-30 | $85.28 | $86.55 | $85.01 | $86.11 | $85.89 | 183,073 |
| 2024-07-29 | $85.18 | $85.54 | $84.42 | $85.47 | $85.25 | 260,573 |
| 2024-07-26 | $84.46 | $85.44 | $84.19 | $85.21 | $85.21 | 217,095 |
| 2024-07-25 | $82.57 | $84.72 | $81.52 | $83.81 | $83.81 | 351,854 |
| 2024-07-24 | $84.19 | $84.65 | $82.28 | $82.32 | $82.32 | 199,978 |
| 2024-07-23 | $83.94 | $84.81 | $83.34 | $84.37 | $84.37 | 256,623 |
| 2024-07-22 | $83.29 | $84.14 | $82.28 | $83.79 | $83.79 | 196,983 |
| 2024-07-19 | $84.03 | $84.03 | $82.29 | $82.53 | $82.53 | 308,728 |
| 2024-07-18 | $84.59 | $86.18 | $83.64 | $84.09 | $84.09 | 252,966 |
| 2024-07-17 | $85.89 | $86.92 | $84.83 | $84.96 | $84.96 | 424,835 |
| 2024-07-16 | $83.62 | $86.29 | $83.62 | $86.17 | $86.17 | 420,428 |
| 2024-07-15 | $83.00 | $84.08 | $82.92 | $83.21 | $83.21 | 361,794 |
| 2024-07-12 | $81.14 | $82.92 | $80.26 | $82.91 | $82.91 | 433,055 |
| 2024-07-11 | $80.13 | $81.74 | $79.78 | $80.44 | $80.44 | 558,293 |
| 2024-07-10 | $77.36 | $78.65 | $77.01 | $78.60 | $78.60 | 346,224 |
| 2024-07-09 | $77.13 | $77.47 | $76.39 | $76.70 | $76.70 | 373,390 |
| 2024-07-08 | $76.33 | $77.40 | $76.33 | $77.25 | $77.25 | 329,511 |
| 2024-07-05 | $75.80 | $76.05 | $74.98 | $75.60 | $75.60 | 274,553 |
| 2024-07-03 | $76.76 | $76.81 | $75.97 | $76.21 | $76.21 | 183,113 |
| 2024-07-02 | $76.65 | $77.11 | $76.41 | $76.58 | $76.58 | 325,984 |
| 2024-07-01 | $77.47 | $77.64 | $76.10 | $76.34 | $76.34 | 384,275 |
| 2024-06-28 | $76.89 | $78.21 | $76.20 | $76.96 | $76.96 | 1,947,778 |
| 2024-06-27 | $80.11 | $80.11 | $75.22 | $76.35 | $76.35 | 712,835 |
| 2024-06-26 | $75.77 | $76.75 | $75.48 | $76.30 | $76.30 | 468,387 |
| 2024-06-25 | $78.12 | $78.12 | $75.35 | $76.32 | $76.32 | 599,302 |
| 2024-06-24 | $78.44 | $79.75 | $78.25 | $78.67 | $78.67 | 393,109 |
| 2024-06-21 | $78.03 | $78.09 | $77.58 | $78.01 | $78.01 | 789,835 |
| 2024-06-20 | $78.55 | $79.39 | $77.78 | $78.05 | $78.05 | 481,954 |
| 2024-06-18 | $78.74 | $79.27 | $78.38 | $78.82 | $78.82 | 211,765 |
| 2024-06-17 | $77.04 | $78.67 | $77.04 | $78.65 | $78.65 | 217,561 |
| 2024-06-14 | $77.46 | $77.78 | $76.44 | $77.38 | $77.38 | 273,447 |
| 2024-06-13 | $78.27 | $78.71 | $77.30 | $78.55 | $78.55 | 468,997 |
| 2024-06-12 | $78.08 | $78.88 | $77.64 | $78.58 | $78.58 | 359,400 |
| 2024-06-11 | $75.72 | $76.23 | $75.24 | $76.16 | $76.16 | 201,806 |
| 2024-06-10 | $75.41 | $76.23 | $74.86 | $76.01 | $76.01 | 278,263 |
| 2024-06-07 | $77.02 | $77.70 | $75.92 | $76.07 | $76.07 | 306,700 |
| 2024-06-06 | $77.55 | $78.69 | $77.40 | $77.83 | $77.83 | 218,327 |
| 2024-06-05 | $77.30 | $77.97 | $76.68 | $77.79 | $77.79 | 219,346 |
| 2024-06-04 | $78.00 | $78.28 | $77.02 | $77.06 | $77.06 | 215,399 |
| 2024-06-03 | $79.97 | $79.97 | $78.24 | $78.53 | $78.53 | 251,725 |
| 2024-05-31 | $79.25 | $79.96 | $78.47 | $79.63 | $79.63 | 277,952 |
| 2024-05-30 | $77.71 | $79.06 | $77.71 | $78.67 | $78.67 | 205,552 |
| 2024-05-29 | $77.60 | $78.22 | $77.11 | $77.38 | $77.38 | 182,569 |
| 2024-05-28 | $79.43 | $79.49 | $78.11 | $78.39 | $78.39 | 245,789 |
| 2024-05-24 | $79.97 | $80.13 | $78.69 | $79.40 | $79.40 | 281,009 |
| 2024-05-23 | $80.46 | $80.46 | $78.97 | $79.46 | $79.46 | 247,490 |
| 2024-05-22 | $81.55 | $81.98 | $79.96 | $80.29 | $80.29 | 303,042 |
| 2024-05-21 | $81.97 | $82.30 | $81.75 | $81.96 | $81.96 | 219,346 |
| 2024-05-20 | $81.15 | $82.16 | $81.06 | $82.09 | $82.09 | 265,996 |
| 2024-05-17 | $81.73 | $81.73 | $80.78 | $81.15 | $81.15 | 215,621 |
| 2024-05-16 | $81.09 | $81.46 | $80.54 | $81.35 | $81.35 | 339,896 |
| 2024-05-15 | $81.09 | $81.35 | $80.40 | $81.06 | $81.06 | 245,784 |
| 2024-05-14 | $80.09 | $80.64 | $79.79 | $80.44 | $80.44 | 212,966 |
| 2024-05-13 | $80.00 | $80.13 | $79.39 | $79.57 | $79.57 | 192,844 |
| 2024-05-10 | $79.24 | $79.65 | $78.59 | $79.62 | $79.62 | 213,193 |
| 2024-05-09 | $79.43 | $79.70 | $78.51 | $79.18 | $79.18 | 235,892 |
| 2024-05-08 | $78.45 | $79.38 | $78.45 | $79.35 | $79.35 | 210,141 |
| 2024-05-07 | $78.90 | $79.71 | $78.90 | $79.20 | $79.20 | 229,284 |
| 2024-05-06 | $77.30 | $78.48 | $77.01 | $78.45 | $78.45 | 203,630 |
| 2024-05-03 | $77.10 | $77.54 | $76.39 | $76.93 | $76.93 | 188,144 |
| 2024-05-02 | $75.72 | $76.73 | $75.47 | $76.06 | $76.06 | 307,356 |
| 2024-05-01 | $75.07 | $76.38 | $75.07 | $75.15 | $75.15 | 369,414 |
| 2024-04-30 | $74.77 | $75.25 | $74.29 | $74.71 | $74.71 | 357,619 |
| 2024-04-29 | $74.58 | $75.39 | $74.49 | $75.35 | $75.35 | 270,676 |
| 2024-04-26 | $73.68 | $74.93 | $73.68 | $74.23 | $74.23 | 264,821 |
| 2024-04-25 | $74.67 | $74.67 | $73.58 | $73.68 | $73.68 | 255,195 |
| 2024-04-24 | $75.50 | $76.20 | $74.48 | $75.06 | $75.06 | 259,066 |
| 2024-04-23 | $76.19 | $76.79 | $75.76 | $76.11 | $75.89 | 270,928 |
| 2024-04-22 | $77.02 | $77.27 | $76.10 | $76.52 | $76.52 | 302,266 |
| 2024-04-19 | $76.13 | $76.97 | $76.02 | $76.95 | $76.95 | 479,799 |
| 2024-04-18 | $76.27 | $76.48 | $75.26 | $76.15 | $76.15 | 356,227 |
| 2024-04-17 | $75.69 | $76.27 | $75.65 | $76.00 | $76.00 | 441,888 |
| 2024-04-16 | $75.31 | $75.99 | $74.51 | $75.18 | $75.18 | 287,978 |
| 2024-04-15 | $76.16 | $76.62 | $75.17 | $75.90 | $75.90 | 296,055 |
| 2024-04-12 | $77.26 | $77.26 | $75.60 | $75.92 | $75.92 | 281,881 |
| 2024-04-11 | $77.24 | $78.11 | $76.78 | $77.54 | $77.54 | 336,055 |
| 2024-04-10 | $76.89 | $77.53 | $75.98 | $76.98 | $76.98 | 297,173 |
| 2024-04-09 | $78.65 | $78.98 | $77.96 | $78.65 | $78.65 | 206,146 |
| 2024-04-08 | $78.08 | $78.64 | $77.74 | $78.18 | $78.18 | 247,830 |
| 2024-04-05 | $77.43 | $78.01 | $76.96 | $77.67 | $77.67 | 244,647 |
| 2024-04-04 | $79.82 | $79.95 | $77.39 | $77.65 | $77.65 | 274,032 |
| 2024-04-03 | $78.00 | $79.36 | $78.00 | $79.34 | $79.34 | 385,329 |
| 2024-04-02 | $78.40 | $78.94 | $77.59 | $78.90 | $78.90 | 387,386 |
| 2024-04-01 | $79.48 | $79.75 | $77.53 | $78.92 | $78.92 | 379,285 |
| 2024-03-28 | $81.00 | $84.31 | $79.35 | $79.74 | $79.74 | 757,823 |
| 2024-03-27 | $81.06 | $82.87 | $81.06 | $82.58 | $82.58 | 642,118 |
| 2024-03-26 | $80.18 | $80.91 | $79.94 | $80.36 | $80.36 | 207,706 |
| 2024-03-25 | $80.74 | $81.04 | $79.79 | $79.80 | $79.80 | 210,191 |
| 2024-03-22 | $81.32 | $81.32 | $80.07 | $80.69 | $80.69 | 262,424 |
| 2024-03-21 | $81.05 | $81.65 | $80.77 | $81.12 | $81.12 | 281,731 |
| 2024-03-20 | $79.50 | $81.41 | $79.28 | $80.84 | $80.84 | 455,667 |
| 2024-03-19 | $79.06 | $80.29 | $79.04 | $79.58 | $79.58 | 282,779 |
| 2024-03-18 | $79.63 | $80.19 | $78.44 | $78.77 | $78.77 | 345,132 |
| 2024-03-15 | $77.87 | $79.77 | $77.87 | $79.66 | $79.66 | 584,246 |
| 2024-03-14 | $78.82 | $78.86 | $77.77 | $78.41 | $78.41 | 219,992 |
| 2024-03-13 | $78.74 | $80.05 | $78.74 | $79.17 | $79.17 | 207,375 |
| 2024-03-12 | $79.28 | $79.33 | $78.50 | $78.91 | $78.91 | 172,387 |
| 2024-03-11 | $79.03 | $79.39 | $78.58 | $79.27 | $79.27 | 112,044 |
| 2024-03-08 | $80.09 | $80.47 | $79.10 | $79.16 | $79.16 | 134,088 |
| 2024-03-07 | $79.50 | $80.47 | $79.06 | $79.54 | $79.54 | 175,384 |
| 2024-03-06 | $78.93 | $79.48 | $78.50 | $79.02 | $79.02 | 143,324 |
| 2024-03-05 | $79.13 | $79.44 | $77.83 | $78.16 | $78.16 | 177,218 |
| 2024-03-04 | $79.47 | $79.91 | $79.29 | $79.75 | $79.75 | 165,501 |
| 2024-03-01 | $79.55 | $79.81 | $78.90 | $79.53 | $79.53 | 168,883 |
| 2024-02-29 | $79.21 | $79.75 | $78.61 | $79.53 | $79.53 | 222,486 |
| 2024-02-28 | $77.65 | $78.91 | $77.65 | $78.48 | $78.48 | 183,231 |
| 2024-02-27 | $79.02 | $79.14 | $78.01 | $78.14 | $78.14 | 120,179 |
| 2024-02-26 | $78.51 | $78.63 | $77.84 | $78.54 | $78.54 | 179,786 |
| 2024-02-23 | $78.58 | $79.05 | $78.39 | $78.79 | $78.79 | 155,241 |
| 2024-02-22 | $78.17 | $78.89 | $77.88 | $78.41 | $78.41 | 162,836 |
| 2024-02-21 | $77.91 | $78.15 | $77.32 | $77.99 | $77.99 | 425,929 |
| 2024-02-20 | $76.36 | $78.01 | $76.36 | $77.81 | $77.81 | 226,795 |
| 2024-02-16 | $78.06 | $78.50 | $77.21 | $77.30 | $77.30 | 259,368 |
| 2024-02-15 | $76.96 | $78.45 | $76.96 | $78.38 | $78.38 | 208,591 |
| 2024-02-14 | $76.96 | $77.22 | $76.09 | $76.53 | $76.53 | 210,995 |
| 2024-02-13 | $76.43 | $77.20 | $75.54 | $76.18 | $76.18 | 272,194 |
| 2024-02-12 | $77.96 | $79.15 | $77.60 | $78.47 | $78.47 | 269,887 |
| 2024-02-09 | $76.22 | $77.73 | $75.97 | $77.31 | $77.31 | 281,236 |
| 2024-02-08 | $76.20 | $76.49 | $75.31 | $76.22 | $76.22 | 210,996 |
| 2024-02-07 | $76.68 | $76.88 | $76.10 | $76.18 | $76.18 | 265,677 |
| 2024-02-06 | $75.00 | $76.47 | $74.86 | $76.33 | $76.33 | 299,477 |
| 2024-02-05 | $74.75 | $75.44 | $73.90 | $75.02 | $74.82 | 213,588 |
| 2024-02-02 | $75.41 | $76.14 | $74.98 | $75.92 | $75.92 | 200,812 |
| 2024-02-01 | $76.10 | $76.43 | $75.07 | $76.33 | $76.33 | 285,326 |
| 2024-01-31 | $77.82 | $77.82 | $75.70 | $75.77 | $75.77 | 341,440 |
| 2024-01-30 | $77.74 | $78.38 | $77.40 | $77.69 | $77.69 | 359,133 |
| 2024-01-29 | $77.49 | $78.14 | $77.25 | $78.02 | $78.02 | 283,495 |
| 2024-01-26 | $78.69 | $78.83 | $77.64 | $77.72 | $77.72 | 201,282 |
| 2024-01-25 | $77.95 | $78.09 | $77.15 | $77.98 | $77.98 | 275,322 |
| 2024-01-24 | $78.02 | $78.35 | $76.67 | $76.94 | $76.94 | 266,824 |
| 2024-01-23 | $78.70 | $78.83 | $77.50 | $77.78 | $77.78 | 308,024 |
| 2024-01-22 | $77.42 | $78.15 | $76.99 | $77.74 | $77.74 | 412,720 |
| 2024-01-19 | $78.25 | $78.29 | $75.85 | $76.75 | $76.75 | 537,428 |
| 2024-01-18 | $79.00 | $79.41 | $74.66 | $78.06 | $78.06 | 739,320 |
| 2024-01-17 | $77.22 | $78.10 | $76.66 | $76.73 | $76.73 | 570,059 |
| 2024-01-16 | $77.75 | $78.60 | $77.18 | $78.43 | $78.43 | 370,115 |
| 2024-01-12 | $79.64 | $79.64 | $77.91 | $78.38 | $78.38 | 182,513 |
| 2024-01-11 | $78.00 | $78.56 | $77.18 | $78.55 | $78.55 | 182,565 |
| 2024-01-10 | $77.59 | $78.32 | $77.38 | $78.23 | $78.23 | 212,809 |
| 2024-01-09 | $77.54 | $78.16 | $77.26 | $77.92 | $77.92 | 230,597 |
| 2024-01-08 | $77.61 | $78.64 | $77.47 | $78.60 | $78.60 | 182,941 |
| 2024-01-05 | $77.32 | $78.81 | $77.32 | $77.82 | $77.82 | 257,906 |
| 2024-01-04 | $78.55 | $78.55 | $77.18 | $77.87 | $77.87 | 438,009 |
| 2024-01-03 | $79.22 | $79.34 | $77.75 | $78.26 | $78.26 | 509,979 |
| 2024-01-02 | $80.42 | $80.95 | $79.64 | $80.09 | $80.09 | 448,558 |
| 2023-12-29 | $82.20 | $82.41 | $81.26 | $81.41 | $81.41 | 272,823 |
| 2023-12-28 | $82.94 | $83.31 | $82.29 | $82.44 | $82.44 | 163,889 |
| 2023-12-27 | $82.87 | $83.50 | $82.68 | $83.09 | $83.09 | 181,204 |
| 2023-12-26 | $82.94 | $83.64 | $82.41 | $82.94 | $82.94 | 206,735 |
| 2023-12-22 | $82.08 | $82.95 | $82.08 | $82.36 | $82.36 | 166,240 |
| 2023-12-21 | $82.41 | $82.42 | $81.32 | $82.01 | $82.01 | 216,241 |
| 2023-12-20 | $83.14 | $83.54 | $81.35 | $81.48 | $81.48 | 330,576 |
| 2023-12-19 | $82.50 | $83.40 | $82.19 | $83.17 | $83.17 | 230,714 |
| 2023-12-18 | $81.86 | $82.10 | $81.26 | $81.68 | $81.68 | 292,534 |
| 2023-12-15 | $81.92 | $82.51 | $81.26 | $81.78 | $81.78 | 810,841 |
| 2023-12-14 | $80.50 | $82.84 | $80.46 | $81.66 | $81.66 | 415,026 |
| 2023-12-13 | $77.80 | $80.23 | $77.71 | $80.06 | $80.06 | 480,471 |
| 2023-12-12 | $78.63 | $78.63 | $77.74 | $78.06 | $78.06 | 233,007 |
| 2023-12-11 | $78.62 | $79.09 | $78.18 | $78.45 | $78.45 | 382,063 |
| 2023-12-08 | $79.21 | $79.77 | $78.41 | $78.84 | $78.84 | 252,605 |
| 2023-12-07 | $78.00 | $79.15 | $77.72 | $79.11 | $79.11 | 303,320 |
| 2023-12-06 | $78.34 | $78.89 | $77.76 | $77.82 | $77.82 | 244,843 |
| 2023-12-05 | $77.55 | $77.84 | $76.58 | $77.73 | $77.73 | 259,541 |
| 2023-12-04 | $76.57 | $78.07 | $76.57 | $78.07 | $78.07 | 356,556 |
| 2023-12-01 | $75.38 | $77.04 | $74.95 | $76.89 | $76.89 | 280,943 |
| 2023-11-30 | $75.10 | $75.73 | $74.33 | $75.68 | $75.68 | 228,028 |
| 2023-11-29 | $75.21 | $75.93 | $74.90 | $75.07 | $75.07 | 393,423 |
| 2023-11-28 | $75.81 | $75.81 | $74.26 | $74.49 | $74.49 | 210,215 |
| 2023-11-27 | $75.94 | $76.22 | $75.60 | $75.97 | $75.97 | 290,747 |
| 2023-11-24 | $75.64 | $76.59 | $75.64 | $76.45 | $76.45 | 94,903 |
| 2023-11-22 | $76.25 | $76.50 | $75.45 | $75.78 | $75.78 | 255,283 |
| 2023-11-21 | $75.55 | $76.06 | $75.37 | $75.73 | $75.73 | 336,084 |
| 2023-11-20 | $75.44 | $76.05 | $74.63 | $75.80 | $75.80 | 359,409 |
| 2023-11-17 | $75.90 | $76.35 | $74.98 | $75.41 | $75.41 | 298,603 |
| 2023-11-16 | $75.80 | $76.15 | $74.84 | $75.51 | $75.51 | 213,856 |
| 2023-11-15 | $76.60 | $77.24 | $75.57 | $75.59 | $75.59 | 345,203 |
| 2023-11-14 | $74.20 | $76.61 | $73.20 | $76.51 | $76.51 | 544,005 |
| 2023-11-13 | $71.96 | $73.17 | $71.64 | $72.33 | $72.33 | 300,021 |
| 2023-11-10 | $71.57 | $72.63 | $70.67 | $72.34 | $72.34 | 440,532 |
| 2023-11-09 | $70.68 | $71.95 | $70.42 | $71.38 | $71.38 | 486,072 |
| 2023-11-08 | $69.64 | $70.58 | $69.18 | $70.33 | $70.33 | 203,530 |
| 2023-11-07 | $69.73 | $69.73 | $68.72 | $69.31 | $69.31 | 559,926 |
| 2023-11-06 | $69.96 | $70.23 | $69.38 | $69.98 | $69.98 | 212,471 |
| 2023-11-03 | $68.99 | $70.82 | $68.99 | $70.12 | $70.12 | 267,715 |
| 2023-11-02 | $66.36 | $67.73 | $65.42 | $67.72 | $67.72 | 224,083 |
| 2023-11-01 | $65.86 | $65.94 | $65.04 | $65.93 | $65.93 | 293,476 |
| 2023-10-31 | $65.46 | $66.31 | $65.46 | $66.15 | $66.15 | 421,658 |
| 2023-10-30 | $65.66 | $65.85 | $64.89 | $65.43 | $65.43 | 232,035 |
| 2023-10-27 | $65.63 | $65.80 | $64.64 | $64.84 | $64.84 | 270,623 |
| 2023-10-26 | $65.15 | $65.98 | $64.75 | $65.34 | $65.34 | 287,418 |
| 2023-10-25 | $65.66 | $65.77 | $64.90 | $64.91 | $64.91 | 236,321 |
| 2023-10-24 | $66.98 | $66.98 | $65.82 | $66.09 | $66.09 | 166,857 |
| 2023-10-23 | $66.80 | $67.36 | $66.28 | $66.32 | $66.32 | 396,651 |
| 2023-10-20 | $67.47 | $67.75 | $66.86 | $66.98 | $66.98 | 483,975 |
| 2023-10-19 | $68.14 | $69.09 | $67.28 | $67.28 | $67.28 | 295,179 |
| 2023-10-18 | $69.56 | $69.56 | $68.48 | $68.48 | $68.48 | 257,460 |
| 2023-10-17 | $69.36 | $71.52 | $69.36 | $70.54 | $70.33 | 335,605 |
| 2023-10-16 | $71.45 | $72.03 | $70.90 | $71.02 | $70.81 | 312,303 |
| 2023-10-13 | $70.93 | $71.09 | $70.04 | $70.37 | $70.16 | 247,840 |
| 2023-10-12 | $72.33 | $72.33 | $70.33 | $70.74 | $70.53 | 268,379 |
| 2023-10-11 | $71.05 | $71.96 | $71.05 | $71.93 | $71.72 | 264,593 |
| 2023-10-10 | $71.36 | $72.20 | $70.81 | $70.94 | $70.73 | 359,312 |
| 2023-10-09 | $71.18 | $71.48 | $70.17 | $70.82 | $70.61 | 370,639 |
| 2023-10-06 | $69.78 | $71.95 | $69.73 | $71.69 | $71.69 | 394,944 |
| 2023-10-05 | $70.31 | $70.65 | $69.90 | $70.06 | $70.06 | 532,393 |
| 2023-10-04 | $68.93 | $70.42 | $68.65 | $70.28 | $70.28 | 355,295 |
| 2023-10-03 | $67.92 | $68.41 | $67.76 | $68.27 | $68.27 | 357,895 |
| 2023-10-02 | $68.25 | $68.57 | $67.55 | $68.33 | $68.33 | 355,537 |
| 2023-09-29 | $72.15 | $72.15 | $68.54 | $68.61 | $68.61 | 538,687 |
| 2023-09-28 | $67.38 | $71.80 | $67.38 | $71.65 | $71.65 | 1,321,895 |
| 2023-09-27 | $67.80 | $68.40 | $66.90 | $67.58 | $67.58 | 433,629 |
| 2023-09-26 | $67.41 | $68.06 | $66.99 | $67.19 | $67.19 | 461,324 |
| 2023-09-25 | $66.22 | $67.65 | $66.22 | $67.59 | $67.59 | 268,349 |
| 2023-09-22 | $66.52 | $67.18 | $66.52 | $66.61 | $66.61 | 214,510 |
| 2023-09-21 | $67.50 | $67.50 | $66.46 | $66.53 | $66.53 | 339,020 |
| 2023-09-20 | $68.45 | $68.95 | $68.01 | $68.10 | $68.10 | 465,711 |
| 2023-09-19 | $68.35 | $68.68 | $67.80 | $67.99 | $67.99 | 455,416 |
| 2023-09-18 | $68.77 | $68.84 | $68.19 | $68.47 | $68.47 | 292,659 |
| 2023-09-15 | $68.32 | $69.13 | $68.02 | $68.86 | $68.86 | 997,038 |
| 2023-09-14 | $68.47 | $69.02 | $68.00 | $68.51 | $68.51 | 406,894 |
| 2023-09-13 | $67.98 | $67.98 | $66.94 | $67.63 | $67.63 | 317,588 |
| 2023-09-12 | $68.37 | $68.62 | $67.69 | $67.88 | $67.88 | 245,132 |
| 2023-09-11 | $69.12 | $70.02 | $68.87 | $68.90 | $68.90 | 287,045 |
| 2023-09-08 | $69.86 | $69.88 | $69.16 | $69.22 | $69.22 | 198,099 |
| 2023-09-07 | $71.13 | $71.13 | $69.43 | $69.94 | $69.94 | 231,556 |
| 2023-09-06 | $71.16 | $71.92 | $70.12 | $71.11 | $71.11 | 193,437 |
| 2023-09-05 | $72.26 | $72.44 | $70.23 | $71.12 | $71.12 | 317,840 |
| 2023-09-01 | $73.01 | $73.83 | $72.62 | $73.01 | $73.01 | 202,596 |
| 2023-08-31 | $72.49 | $73.10 | $72.18 | $72.53 | $72.53 | 371,108 |
| 2023-08-30 | $72.19 | $73.20 | $72.19 | $72.42 | $72.42 | 338,322 |
| 2023-08-29 | $71.45 | $72.43 | $70.81 | $72.30 | $72.30 | 191,866 |
| 2023-08-28 | $70.94 | $72.02 | $70.94 | $71.60 | $71.60 | 210,125 |
| 2023-08-25 | $69.90 | $70.94 | $69.23 | $70.75 | $70.75 | 242,517 |
| 2023-08-24 | $68.52 | $69.54 | $68.44 | $69.38 | $69.38 | 308,541 |
| 2023-08-23 | $69.10 | $69.28 | $68.55 | $68.78 | $68.78 | 229,659 |
| 2023-08-22 | $69.58 | $69.58 | $68.36 | $68.64 | $68.64 | 171,495 |
| 2023-08-21 | $69.51 | $69.51 | $68.62 | $69.11 | $69.11 | 180,160 |
| 2023-08-18 | $68.94 | $69.94 | $68.94 | $69.60 | $69.60 | 244,986 |
| 2023-08-17 | $68.87 | $70.18 | $68.87 | $69.49 | $69.49 | 209,589 |
| 2023-08-16 | $69.35 | $69.85 | $68.66 | $68.71 | $68.71 | 227,750 |
| 2023-08-15 | $70.42 | $70.42 | $69.42 | $69.49 | $69.49 | 159,733 |
| 2023-08-14 | $71.22 | $71.25 | $70.24 | $70.99 | $70.99 | 391,706 |
| 2023-08-11 | $72.05 | $72.52 | $71.51 | $71.63 | $71.63 | 286,364 |
| 2023-08-10 | $71.72 | $72.78 | $71.25 | $72.14 | $72.14 | 294,524 |
| 2023-08-09 | $72.44 | $72.44 | $71.16 | $71.36 | $71.36 | 398,372 |
| 2023-08-08 | $71.99 | $72.47 | $70.94 | $72.31 | $72.31 | 187,688 |
| 2023-08-07 | $72.74 | $73.18 | $72.45 | $73.03 | $73.03 | 183,934 |
| 2023-08-04 | $72.16 | $73.10 | $72.16 | $72.40 | $72.40 | 183,323 |
| 2023-08-03 | $72.82 | $73.03 | $71.82 | $72.11 | $72.11 | 227,104 |
| 2023-08-02 | $73.05 | $73.53 | $72.71 | $72.94 | $72.94 | 186,031 |
| 2023-08-01 | $73.75 | $74.31 | $73.45 | $73.88 | $73.88 | 154,134 |
| 2023-07-31 | $73.13 | $74.27 | $72.78 | $74.03 | $74.03 | 979,217 |
| 2023-07-28 | $74.07 | $74.31 | $72.80 | $73.01 | $73.01 | 255,107 |
| 2023-07-27 | $74.19 | $74.54 | $73.26 | $73.57 | $73.57 | 299,987 |
| 2023-07-26 | $73.85 | $74.85 | $73.73 | $74.18 | $74.18 | 208,070 |
| 2023-07-25 | $73.10 | $74.58 | $72.97 | $74.04 | $74.04 | 275,137 |
| 2023-07-24 | $73.45 | $73.70 | $72.83 | $73.18 | $73.18 | 293,604 |
| 2023-07-21 | $72.95 | $73.40 | $71.89 | $73.34 | $73.34 | 390,973 |
| 2023-07-20 | $73.33 | $73.33 | $72.41 | $72.86 | $72.86 | 280,203 |
| 2023-07-19 | $73.07 | $73.15 | $72.13 | $73.03 | $73.03 | 335,481 |
| 2023-07-18 | $71.18 | $73.05 | $71.08 | $73.04 | $72.84 | 337,715 |
| 2023-07-17 | $70.44 | $71.15 | $70.16 | $70.96 | $70.76 | 287,602 |
| 2023-07-14 | $71.50 | $71.62 | $70.04 | $70.68 | $70.68 | 237,077 |
| 2023-07-13 | $71.54 | $72.08 | $71.21 | $71.73 | $71.73 | 263,040 |
| 2023-07-12 | $71.06 | $71.71 | $70.40 | $71.42 | $71.42 | 372,585 |
| 2023-07-11 | $70.18 | $70.68 | $69.60 | $69.91 | $69.91 | 242,426 |
| 2023-07-10 | $68.91 | $69.99 | $68.79 | $69.57 | $69.57 | 359,535 |
| 2023-07-07 | $67.60 | $69.86 | $67.56 | $69.09 | $69.09 | 386,010 |
| 2023-07-06 | $67.50 | $68.07 | $66.46 | $67.56 | $67.56 | 484,987 |
| 2023-07-05 | $71.12 | $71.12 | $67.91 | $68.26 | $68.26 | 668,919 |
| 2023-07-03 | $71.34 | $72.34 | $71.22 | $71.64 | $71.64 | 264,614 |
| 2023-06-30 | $69.00 | $71.90 | $69.00 | $71.51 | $71.51 | 875,288 |
| 2023-06-29 | $63.90 | $69.60 | $63.72 | $69.24 | $69.24 | 954,810 |
| 2023-06-28 | $64.17 | $64.69 | $63.47 | $64.64 | $64.64 | 545,275 |
| 2023-06-27 | $64.13 | $64.95 | $63.54 | $64.36 | $64.36 | 291,795 |
| 2023-06-26 | $62.79 | $64.33 | $62.79 | $63.77 | $63.77 | 312,115 |
| 2023-06-23 | $62.75 | $64.21 | $62.62 | $63.15 | $63.15 | 634,747 |
| 2023-06-22 | $64.31 | $64.37 | $63.45 | $64.18 | $64.18 | 265,580 |
| 2023-06-21 | $64.60 | $65.09 | $63.96 | $64.33 | $64.33 | 330,670 |
| 2023-06-20 | $66.24 | $66.61 | $64.56 | $64.70 | $64.70 | 382,389 |
| 2023-06-16 | $67.32 | $67.32 | $65.98 | $66.81 | $66.81 | 846,961 |
| 2023-06-15 | $64.84 | $66.88 | $64.84 | $66.67 | $66.67 | 265,179 |
| 2023-06-14 | $66.59 | $66.80 | $64.95 | $65.27 | $65.27 | 244,462 |
| 2023-06-13 | $65.49 | $66.77 | $65.49 | $66.11 | $66.11 | 281,231 |
| 2023-06-12 | $65.52 | $66.21 | $65.02 | $65.35 | $65.35 | 280,436 |
| 2023-06-09 | $66.48 | $66.48 | $65.18 | $65.55 | $65.55 | 246,247 |
| 2023-06-08 | $68.30 | $68.52 | $66.57 | $66.82 | $66.82 | 247,869 |
| 2023-06-07 | $67.05 | $68.80 | $67.05 | $68.66 | $68.66 | 273,991 |
| 2023-06-06 | $65.14 | $67.34 | $65.14 | $67.02 | $67.02 | 222,177 |
| 2023-06-05 | $66.44 | $66.56 | $64.62 | $65.27 | $65.27 | 247,200 |
| 2023-06-02 | $64.83 | $67.33 | $64.81 | $67.10 | $67.10 | 230,295 |
| 2023-06-01 | $62.84 | $63.85 | $62.74 | $63.32 | $63.32 | 258,259 |
| 2023-05-31 | $64.07 | $64.38 | $62.57 | $62.94 | $62.94 | 319,976 |
| 2023-05-30 | $64.05 | $64.79 | $63.27 | $64.38 | $64.38 | 306,941 |
| 2023-05-26 | $63.67 | $64.56 | $63.62 | $64.10 | $64.10 | 198,153 |
| 2023-05-25 | $63.95 | $63.95 | $62.84 | $63.40 | $63.40 | 210,218 |
| 2023-05-24 | $64.82 | $64.82 | $63.96 | $64.13 | $64.13 | 342,003 |
| 2023-05-23 | $64.94 | $66.58 | $64.73 | $65.21 | $65.21 | 286,350 |
| 2023-05-22 | $66.09 | $66.21 | $64.91 | $65.37 | $65.37 | 298,726 |
| 2023-05-19 | $66.61 | $66.65 | $65.37 | $65.78 | $65.78 | 260,637 |
| 2023-05-18 | $66.03 | $66.24 | $65.47 | $66.09 | $66.09 | 240,981 |
| 2023-05-17 | $64.86 | $66.52 | $64.66 | $66.10 | $66.10 | 277,518 |
| 2023-05-16 | $65.36 | $65.36 | $64.02 | $64.67 | $64.67 | 244,817 |
| 2023-05-15 | $65.67 | $66.07 | $65.37 | $65.63 | $65.63 | 186,556 |
| 2023-05-12 | $66.10 | $66.27 | $64.82 | $65.31 | $65.31 | 216,349 |
| 2023-05-11 | $65.41 | $65.87 | $64.93 | $65.82 | $65.82 | 222,070 |
| 2023-05-10 | $66.85 | $67.23 | $65.18 | $66.06 | $66.06 | 216,878 |
| 2023-05-09 | $65.80 | $66.21 | $65.39 | $65.81 | $65.81 | 194,251 |
| 2023-05-08 | $66.66 | $67.08 | $65.72 | $66.21 | $66.21 | 163,475 |
| 2023-05-05 | $65.60 | $66.34 | $65.38 | $66.18 | $66.18 | 256,799 |
| 2023-05-04 | $64.95 | $65.20 | $63.94 | $64.73 | $64.73 | 405,198 |
| 2023-05-03 | $65.74 | $66.42 | $65.11 | $65.18 | $65.18 | 296,403 |
| 2023-05-02 | $65.42 | $65.73 | $63.78 | $65.32 | $65.32 | 242,138 |
| 2023-05-01 | $66.05 | $66.79 | $65.67 | $65.80 | $65.80 | 261,302 |
| 2023-04-28 | $64.85 | $66.47 | $64.85 | $66.17 | $66.17 | 354,413 |
| 2023-04-27 | $63.50 | $65.20 | $63.50 | $64.88 | $64.88 | 244,756 |
| 2023-04-26 | $63.16 | $63.71 | $62.84 | $63.32 | $63.32 | 215,531 |
| 2023-04-25 | $65.41 | $65.61 | $63.80 | $63.95 | $63.95 | 358,365 |
| 2023-04-24 | $66.27 | $66.70 | $65.90 | $66.26 | $66.26 | 140,091 |
| 2023-04-21 | $67.28 | $67.28 | $65.65 | $66.17 | $66.17 | 225,358 |
| 2023-04-20 | $66.87 | $67.46 | $66.22 | $66.96 | $66.96 | 192,528 |
| 2023-04-19 | $66.76 | $67.47 | $66.51 | $67.43 | $67.43 | 223,966 |
| 2023-04-18 | $67.92 | $68.00 | $66.76 | $67.40 | $67.20 | 219,742 |
| 2023-04-17 | $66.25 | $67.62 | $66.14 | $67.40 | $67.20 | 217,364 |
| 2023-04-14 | $67.32 | $68.03 | $65.96 | $66.24 | $66.04 | 265,628 |
| 2023-04-13 | $66.87 | $67.75 | $66.39 | $67.37 | $67.17 | 275,451 |
| 2023-04-12 | $68.06 | $68.15 | $66.38 | $66.77 | $66.57 | 408,193 |
| 2023-04-11 | $66.62 | $67.60 | $66.15 | $67.23 | $67.03 | 382,848 |
| 2023-04-10 | $64.09 | $66.24 | $64.09 | $66.16 | $66.16 | 474,772 |
| 2023-04-06 | $64.78 | $64.90 | $63.60 | $64.10 | $64.10 | 371,771 |
| 2023-04-05 | $64.67 | $65.38 | $64.24 | $65.07 | $65.07 | 286,293 |
| 2023-04-04 | $67.72 | $67.72 | $65.25 | $65.65 | $65.65 | 472,266 |
| 2023-04-03 | $68.66 | $68.97 | $67.07 | $67.37 | $67.37 | 445,423 |
| 2023-03-31 | $67.39 | $68.62 | $67.39 | $68.45 | $68.45 | 489,123 |
| 2023-03-30 | $67.58 | $68.30 | $65.90 | $67.05 | $67.05 | 808,689 |
| 2023-03-29 | $68.68 | $68.92 | $68.22 | $68.39 | $68.39 | 406,342 |
| 2023-03-28 | $67.31 | $68.15 | $67.11 | $67.81 | $67.81 | 395,738 |
| 2023-03-27 | $67.66 | $68.03 | $67.09 | $67.30 | $67.30 | 261,515 |
| 2023-03-24 | $65.18 | $66.96 | $64.65 | $66.88 | $66.88 | 338,111 |
| 2023-03-23 | $66.09 | $66.93 | $64.84 | $65.56 | $65.56 | 236,277 |
| 2023-03-22 | $67.51 | $67.99 | $65.72 | $65.89 | $65.89 | 348,194 |
| 2023-03-21 | $67.56 | $67.98 | $67.31 | $67.67 | $67.67 | 307,651 |
| 2023-03-20 | $65.39 | $66.61 | $65.39 | $66.37 | $66.37 | 461,379 |
| 2023-03-17 | $65.17 | $65.17 | $64.23 | $64.65 | $64.65 | 749,327 |
| 2023-03-16 | $64.43 | $65.94 | $63.87 | $65.51 | $65.51 | 409,420 |
| 2023-03-15 | $64.44 | $65.28 | $63.72 | $65.08 | $65.08 | 474,632 |
| 2023-03-14 | $67.54 | $68.11 | $65.69 | $66.36 | $66.36 | 512,510 |
| 2023-03-13 | $65.74 | $66.87 | $65.15 | $65.65 | $65.65 | 338,651 |
| 2023-03-10 | $68.40 | $68.40 | $66.04 | $66.80 | $66.80 | 344,132 |
| 2023-03-09 | $70.21 | $70.59 | $68.20 | $68.37 | $68.37 | 276,767 |
| 2023-03-08 | $69.41 | $70.33 | $69.18 | $69.89 | $69.89 | 170,983 |
| 2023-03-07 | $70.30 | $70.39 | $68.88 | $69.31 | $69.31 | 191,726 |
| 2023-03-06 | $71.95 | $72.26 | $70.36 | $70.40 | $70.40 | 351,920 |
| 2023-03-03 | $71.82 | $72.31 | $70.98 | $72.21 | $72.21 | 240,821 |
| 2023-03-02 | $69.89 | $71.45 | $69.49 | $71.20 | $71.20 | 250,745 |
| 2023-03-01 | $69.67 | $70.71 | $69.03 | $70.41 | $70.41 | 271,296 |
| 2023-02-28 | $70.16 | $70.96 | $69.73 | $69.76 | $69.76 | 461,694 |
| 2023-02-27 | $70.68 | $70.78 | $70.05 | $70.19 | $70.19 | 291,051 |
| 2023-02-24 | $68.36 | $70.01 | $67.98 | $69.75 | $69.75 | 435,628 |
| 2023-02-23 | $69.76 | $70.25 | $68.69 | $69.49 | $69.49 | 320,036 |
| 2023-02-22 | $68.81 | $69.89 | $68.81 | $69.58 | $69.58 | 362,997 |
| 2023-02-21 | $71.52 | $71.53 | $68.68 | $68.79 | $68.79 | 270,661 |
| 2023-02-17 | $71.84 | $72.13 | $71.41 | $71.84 | $71.84 | 270,244 |
| 2023-02-16 | $70.65 | $72.29 | $70.44 | $71.65 | $71.65 | 314,072 |
| 2023-02-15 | $70.70 | $72.25 | $70.43 | $72.08 | $72.08 | 307,318 |
| 2023-02-14 | $71.56 | $72.51 | $70.99 | $71.25 | $71.25 | 312,973 |
| 2023-02-13 | $70.59 | $71.89 | $70.26 | $71.81 | $71.81 | 344,410 |
| 2023-02-10 | $70.21 | $70.69 | $69.62 | $70.59 | $70.59 | 346,813 |
| 2023-02-09 | $72.54 | $72.98 | $70.34 | $70.59 | $70.59 | 350,505 |
| 2023-02-08 | $72.28 | $73.05 | $72.07 | $72.14 | $72.14 | 405,698 |
| 2023-02-07 | $72.47 | $73.45 | $71.94 | $73.24 | $73.24 | 292,291 |
| 2023-02-06 | $73.75 | $73.86 | $72.52 | $73.00 | $73.00 | 362,916 |
| 2023-02-03 | $73.50 | $74.95 | $73.23 | $73.93 | $73.74 | 679,914 |
| 2023-02-02 | $70.32 | $73.41 | $70.32 | $73.35 | $73.16 | 604,160 |
| 2023-02-01 | $68.79 | $71.26 | $68.79 | $70.26 | $70.08 | 385,321 |
| 2023-01-31 | $68.28 | $69.50 | $68.07 | $69.10 | $68.92 | 647,141 |
| 2023-01-30 | $68.13 | $69.22 | $67.83 | $67.84 | $67.66 | 335,892 |
| 2023-01-27 | $68.11 | $68.81 | $68.05 | $68.34 | $68.34 | 356,438 |
| 2023-01-26 | $66.62 | $68.35 | $66.62 | $68.32 | $68.32 | 430,052 |
| 2023-01-25 | $67.29 | $67.91 | $66.51 | $67.24 | $67.24 | 427,673 |
| 2023-01-24 | $67.97 | $69.09 | $66.88 | $68.17 | $68.17 | 479,025 |
| 2023-01-23 | $68.67 | $69.86 | $68.24 | $68.54 | $68.54 | 670,090 |
| 2023-01-20 | $69.61 | $70.40 | $68.03 | $68.85 | $68.85 | 747,852 |
| 2023-01-19 | $71.53 | $72.99 | $68.20 | $69.08 | $69.08 | 1,051,604 |
| 2023-01-18 | $72.98 | $73.53 | $71.50 | $71.83 | $71.83 | 552,036 |
| 2023-01-17 | $74.25 | $74.35 | $72.64 | $72.95 | $72.95 | 413,344 |
| 2023-01-13 | $74.17 | $74.54 | $73.83 | $74.19 | $74.19 | 310,567 |
| 2023-01-12 | $74.59 | $74.96 | $74.08 | $74.74 | $74.74 | 313,739 |
| 2023-01-11 | $73.44 | $74.38 | $72.69 | $74.38 | $74.38 | 242,289 |
| 2023-01-10 | $72.38 | $73.33 | $72.01 | $72.93 | $72.93 | 309,738 |
| 2023-01-09 | $72.14 | $73.84 | $71.77 | $72.83 | $72.83 | 379,974 |
| 2023-01-06 | $71.27 | $72.83 | $70.48 | $71.74 | $71.74 | 545,532 |
| 2023-01-05 | $72.87 | $72.87 | $69.92 | $70.26 | $70.26 | 392,206 |
| 2023-01-04 | $73.42 | $74.29 | $73.01 | $73.73 | $73.73 | 355,050 |
| 2023-01-03 | $72.47 | $72.81 | $71.31 | $72.65 | $72.65 | 487,435 |
| 2022-12-30 | $71.84 | $71.92 | $70.77 | $71.62 | $71.62 | 416,252 |
| 2022-12-29 | $72.65 | $72.88 | $72.15 | $72.39 | $72.39 | 556,065 |
| 2022-12-28 | $73.47 | $73.60 | $72.18 | $72.25 | $72.25 | 280,853 |
| 2022-12-27 | $73.96 | $74.73 | $73.13 | $73.40 | $73.40 | 315,082 |
| 2022-12-23 | $72.51 | $73.71 | $72.51 | $73.63 | $73.63 | 329,356 |
| 2022-12-22 | $74.22 | $74.22 | $72.54 | $72.90 | $72.90 | 323,040 |
| 2022-12-21 | $74.20 | $75.50 | $74.20 | $74.79 | $74.79 | 276,872 |
| 2022-12-20 | $74.04 | $74.58 | $73.67 | $73.75 | $73.75 | 304,001 |
| 2022-12-19 | $75.75 | $76.20 | $73.45 | $73.93 | $73.93 | 286,599 |
| 2022-12-16 | $75.06 | $76.61 | $74.60 | $75.83 | $75.83 | 1,048,072 |
| 2022-12-15 | $77.32 | $77.56 | $75.78 | $76.00 | $76.00 | 510,411 |
| 2022-12-14 | $78.52 | $79.32 | $77.24 | $78.31 | $78.31 | 409,536 |
| 2022-12-13 | $79.73 | $80.29 | $78.24 | $78.72 | $78.72 | 581,754 |
| 2022-12-12 | $77.50 | $77.54 | $76.43 | $77.23 | $77.23 | 342,263 |
| 2022-12-09 | $76.55 | $77.37 | $76.41 | $77.00 | $77.00 | 364,552 |
| 2022-12-08 | $77.74 | $78.05 | $76.15 | $76.76 | $76.76 | 333,884 |
| 2022-12-07 | $77.48 | $78.01 | $76.82 | $77.02 | $77.02 | 293,871 |
| 2022-12-06 | $78.23 | $78.60 | $76.69 | $77.47 | $77.47 | 344,214 |
| 2022-12-05 | $79.07 | $79.22 | $77.48 | $78.05 | $78.05 | 446,537 |
| 2022-12-02 | $79.00 | $81.13 | $79.00 | $80.33 | $80.33 | 267,722 |
| 2022-12-01 | $80.69 | $81.41 | $79.33 | $79.91 | $79.91 | 296,189 |
| 2022-11-30 | $77.95 | $80.36 | $77.54 | $80.31 | $80.31 | 270,239 |
| 2022-11-29 | $78.03 | $78.67 | $77.97 | $78.29 | $78.29 | 171,569 |
| 2022-11-28 | $78.26 | $78.81 | $77.78 | $78.03 | $78.03 | 273,765 |
| 2022-11-25 | $79.24 | $79.83 | $78.99 | $79.70 | $79.70 | 108,909 |
| 2022-11-23 | $78.19 | $79.70 | $78.18 | $79.39 | $79.39 | 185,186 |
| 2022-11-22 | $77.42 | $78.77 | $77.27 | $78.55 | $78.55 | 216,121 |
| 2022-11-21 | $76.82 | $77.96 | $76.64 | $76.99 | $76.99 | 298,041 |
| 2022-11-18 | $76.53 | $77.20 | $75.55 | $77.18 | $77.18 | 379,090 |
| 2022-11-17 | $74.62 | $75.47 | $73.54 | $75.36 | $75.36 | 252,434 |
| 2022-11-16 | $75.57 | $76.20 | $75.11 | $75.58 | $75.58 | 291,485 |
| 2022-11-15 | $77.07 | $77.34 | $75.05 | $76.03 | $76.03 | 357,225 |
| 2022-11-14 | $74.45 | $77.19 | $74.18 | $75.85 | $75.85 | 406,593 |
| 2022-11-11 | $75.00 | $76.18 | $75.00 | $75.17 | $75.17 | 466,130 |
| 2022-11-10 | $73.81 | $75.22 | $73.81 | $74.70 | $74.70 | 325,516 |
| 2022-11-09 | $72.31 | $73.16 | $71.31 | $71.74 | $71.74 | 344,244 |
| 2022-11-08 | $71.79 | $73.62 | $71.74 | $72.89 | $72.89 | 416,598 |
| 2022-11-07 | $70.80 | $71.65 | $70.06 | $71.43 | $71.43 | 305,218 |
| 2022-11-04 | $69.50 | $71.17 | $68.47 | $70.11 | $70.11 | 288,517 |
| 2022-11-03 | $66.52 | $68.64 | $66.39 | $68.24 | $68.24 | 248,435 |
| 2022-11-02 | $70.12 | $71.43 | $67.67 | $67.67 | $67.67 | 452,834 |
| 2022-11-01 | $70.66 | $70.66 | $69.07 | $70.26 | $70.26 | 279,631 |
| 2022-10-31 | $69.64 | $70.66 | $69.26 | $69.71 | $69.71 | 509,876 |
| 2022-10-28 | $68.26 | $69.93 | $68.12 | $69.69 | $69.69 | 220,664 |
| 2022-10-27 | $67.97 | $69.08 | $67.84 | $68.16 | $68.16 | 134,441 |
| 2022-10-26 | $68.02 | $68.90 | $66.61 | $67.58 | $67.58 | 168,767 |
| 2022-10-25 | $65.41 | $67.45 | $65.41 | $67.25 | $67.25 | 206,986 |
| 2022-10-24 | $65.65 | $66.02 | $64.90 | $65.38 | $65.38 | 235,007 |
| 2022-10-21 | $63.05 | $65.62 | $63.05 | $65.12 | $65.12 | 325,784 |
| 2022-10-20 | $64.65 | $65.56 | $62.22 | $62.73 | $62.73 | 294,670 |
| 2022-10-19 | $66.41 | $67.50 | $64.64 | $65.04 | $65.04 | 270,899 |
| 2022-10-18 | $67.69 | $67.80 | $66.41 | $67.43 | $67.23 | 288,200 |
| 2022-10-17 | $65.55 | $66.37 | $65.01 | $66.08 | $65.89 | 260,625 |
| 2022-10-14 | $65.87 | $66.03 | $64.09 | $64.21 | $64.02 | 223,539 |
| 2022-10-13 | $62.73 | $65.86 | $62.10 | $65.15 | $64.96 | 223,719 |
| 2022-10-12 | $64.85 | $64.85 | $63.72 | $64.00 | $63.81 | 235,559 |
| 2022-10-11 | $63.93 | $65.88 | $63.93 | $64.55 | $64.36 | 292,402 |
| 2022-10-10 | $65.01 | $65.10 | $63.88 | $64.38 | $64.19 | 205,137 |
| 2022-10-07 | $66.74 | $67.07 | $64.33 | $64.62 | $64.62 | 277,830 |
| 2022-10-06 | $66.21 | $67.74 | $66.21 | $67.21 | $67.21 | 288,518 |
| 2022-10-05 | $64.61 | $67.06 | $64.61 | $66.75 | $66.75 | 251,197 |
| 2022-10-04 | $64.88 | $66.39 | $64.88 | $65.99 | $65.99 | 350,017 |
| 2022-10-03 | $61.15 | $64.00 | $61.14 | $63.71 | $63.71 | 363,167 |
| 2022-09-30 | $60.65 | $62.15 | $60.10 | $60.10 | $60.10 | 473,530 |
| 2022-09-29 | $60.91 | $61.26 | $59.80 | $60.47 | $60.47 | 478,812 |
| 2022-09-28 | $59.97 | $62.44 | $59.81 | $61.81 | $61.81 | 332,901 |
| 2022-09-27 | $60.60 | $61.17 | $59.31 | $59.78 | $59.78 | 433,916 |
| 2022-09-26 | $60.32 | $61.59 | $60.21 | $60.32 | $60.32 | 424,216 |
| 2022-09-23 | $60.50 | $60.94 | $59.35 | $60.89 | $60.89 | 461,685 |
| 2022-09-22 | $61.06 | $62.35 | $60.03 | $61.66 | $61.66 | 638,312 |
| 2022-09-21 | $61.14 | $61.51 | $59.72 | $59.84 | $59.84 | 418,997 |
| 2022-09-20 | $60.73 | $60.91 | $60.17 | $60.67 | $60.67 | 257,222 |
| 2022-09-19 | $59.24 | $61.88 | $59.24 | $61.88 | $61.88 | 295,038 |
| 2022-09-16 | $60.55 | $60.55 | $58.92 | $59.80 | $59.80 | 511,011 |
| 2022-09-15 | $62.50 | $63.06 | $61.22 | $61.53 | $61.53 | 271,567 |
| 2022-09-14 | $63.66 | $63.66 | $61.75 | $62.77 | $62.77 | 290,462 |
| 2022-09-13 | $66.50 | $66.74 | $63.91 | $63.98 | $63.98 | 236,871 |
| 2022-09-12 | $68.31 | $68.78 | $67.54 | $68.42 | $68.42 | 221,574 |
| 2022-09-09 | $66.33 | $67.39 | $66.01 | $67.38 | $67.38 | 164,051 |
| 2022-09-08 | $65.04 | $65.90 | $64.46 | $65.81 | $65.81 | 152,522 |
| 2022-09-07 | $63.10 | $65.71 | $62.64 | $65.68 | $65.68 | 230,444 |
| 2022-09-06 | $63.96 | $63.96 | $62.66 | $63.07 | $63.07 | 227,167 |
| 2022-09-02 | $64.80 | $65.37 | $63.38 | $63.87 | $63.87 | 250,211 |
| 2022-09-01 | $64.36 | $64.36 | $62.73 | $63.84 | $63.84 | 300,329 |
| 2022-08-31 | $65.98 | $65.98 | $64.75 | $64.86 | $64.86 | 215,921 |
| 2022-08-30 | $66.84 | $67.22 | $65.58 | $66.06 | $66.06 | 154,289 |
| 2022-08-29 | $66.42 | $67.02 | $65.94 | $66.58 | $66.58 | 150,745 |
| 2022-08-26 | $70.50 | $70.50 | $67.19 | $67.28 | $67.28 | 198,862 |
| 2022-08-25 | $68.69 | $70.59 | $68.69 | $70.57 | $70.57 | 168,802 |
| 2022-08-24 | $68.02 | $69.16 | $68.02 | $68.78 | $68.78 | 145,593 |
| 2022-08-23 | $67.88 | $69.11 | $67.88 | $68.50 | $68.50 | 170,352 |
| 2022-08-22 | $69.76 | $69.85 | $68.21 | $68.28 | $68.28 | 193,860 |
| 2022-08-19 | $71.23 | $71.23 | $70.28 | $70.64 | $70.64 | 279,935 |
| 2022-08-18 | $69.92 | $71.70 | $69.73 | $71.70 | $71.70 | 329,238 |
| 2022-08-17 | $70.50 | $70.76 | $69.57 | $69.95 | $69.95 | 161,642 |
| 2022-08-16 | $69.37 | $71.33 | $69.37 | $71.07 | $71.07 | 208,803 |
| 2022-08-15 | $68.72 | $69.98 | $68.72 | $69.97 | $69.97 | 278,201 |
| 2022-08-12 | $67.31 | $69.27 | $67.11 | $69.18 | $69.18 | 394,790 |
| 2022-08-11 | $66.49 | $67.89 | $66.30 | $67.04 | $67.04 | 352,041 |
| 2022-08-10 | $65.39 | $66.54 | $65.39 | $65.78 | $65.78 | 251,732 |
| 2022-08-09 | $64.44 | $64.75 | $63.65 | $64.18 | $64.18 | 222,905 |
| 2022-08-08 | $64.39 | $65.04 | $63.73 | $64.38 | $64.38 | 265,965 |
| 2022-08-05 | $63.04 | $64.21 | $62.74 | $63.88 | $63.88 | 218,687 |
| 2022-08-04 | $63.61 | $64.27 | $63.04 | $63.72 | $63.72 | 187,132 |
| 2022-08-03 | $63.37 | $63.73 | $63.01 | $63.27 | $63.27 | 349,256 |
| 2022-08-02 | $64.39 | $64.39 | $62.99 | $63.25 | $63.25 | 293,950 |
| 2022-08-01 | $63.82 | $64.47 | $63.15 | $64.26 | $64.26 | 281,830 |
| 2022-07-29 | $64.49 | $64.86 | $64.02 | $64.20 | $64.20 | 784,201 |
| 2022-07-28 | $63.72 | $64.56 | $63.40 | $64.47 | $64.47 | 165,743 |
| 2022-07-27 | $62.53 | $63.90 | $61.78 | $63.56 | $63.56 | 184,895 |
| 2022-07-26 | $62.60 | $62.85 | $61.97 | $62.70 | $62.70 | 199,862 |
| 2022-07-25 | $62.83 | $63.34 | $62.10 | $62.76 | $62.76 | 226,881 |
| 2022-07-22 | $62.88 | $62.89 | $61.84 | $62.42 | $62.42 | 210,934 |
| 2022-07-21 | $60.80 | $62.39 | $60.58 | $62.39 | $62.39 | 182,888 |
| 2022-07-20 | $60.60 | $61.58 | $60.50 | $61.21 | $61.21 | 241,325 |
| 2022-07-19 | $59.52 | $60.98 | $59.18 | $60.68 | $60.68 | 285,106 |
| 2022-07-18 | $59.64 | $60.03 | $58.30 | $58.52 | $58.52 | 194,551 |
| 2022-07-15 | $59.64 | $59.82 | $58.29 | $58.96 | $58.96 | 223,070 |
| 2022-07-14 | $57.60 | $58.70 | $57.36 | $58.58 | $58.58 | 191,532 |
| 2022-07-13 | $58.46 | $58.95 | $57.86 | $58.65 | $58.65 | 217,979 |
| 2022-07-12 | $59.36 | $60.62 | $59.15 | $59.44 | $59.25 | 161,748 |
| 2022-07-11 | $59.50 | $60.32 | $59.20 | $59.40 | $59.21 | 179,479 |
| 2022-07-08 | $60.53 | $61.03 | $59.80 | $60.15 | $59.96 | 167,288 |
| 2022-07-07 | $60.16 | $61.20 | $59.66 | $60.76 | $60.56 | 240,386 |
| 2022-07-06 | $60.26 | $60.52 | $58.82 | $59.62 | $59.43 | 490,538 |
| 2022-07-05 | $59.20 | $59.76 | $57.39 | $59.71 | $59.52 | 503,342 |
| 2022-07-01 | $59.67 | $60.85 | $58.96 | $60.53 | $60.33 | 353,245 |
| 2022-06-30 | $60.12 | $60.57 | $59.09 | $60.21 | $60.02 | 553,673 |
| 2022-06-29 | $60.81 | $61.02 | $59.37 | $60.94 | $60.74 | 377,980 |
| 2022-06-28 | $61.68 | $62.65 | $60.23 | $60.49 | $60.29 | 701,018 |
| 2022-06-27 | $62.11 | $62.37 | $60.46 | $61.35 | $61.15 | 540,762 |
| 2022-06-24 | $58.00 | $61.87 | $58.00 | $61.87 | $61.67 | 1,910,764 |
| 2022-06-23 | $59.96 | $60.38 | $57.61 | $59.24 | $59.05 | 777,491 |
| 2022-06-22 | $60.12 | $62.04 | $59.94 | $61.44 | $61.24 | 425,891 |
| 2022-06-21 | $61.35 | $61.92 | $60.25 | $61.13 | $60.93 | 303,381 |
| 2022-06-17 | $60.79 | $61.26 | $59.46 | $60.28 | $60.09 | 381,629 |
| 2022-06-16 | $62.24 | $62.24 | $60.20 | $60.63 | $60.43 | 372,704 |
| 2022-06-15 | $64.61 | $65.39 | $62.99 | $64.01 | $63.80 | 282,393 |
| 2022-06-14 | $64.97 | $65.03 | $62.80 | $63.81 | $63.60 | 310,894 |
| 2022-06-13 | $67.18 | $67.33 | $65.10 | $65.39 | $65.18 | 224,959 |
| 2022-06-10 | $70.08 | $70.54 | $68.59 | $68.98 | $68.76 | 362,491 |
| 2022-06-09 | $71.81 | $72.86 | $71.15 | $71.60 | $71.37 | 221,237 |
| 2022-06-08 | $72.79 | $73.27 | $71.99 | $72.06 | $71.83 | 186,008 |
| 2022-06-07 | $72.56 | $73.83 | $71.79 | $73.54 | $73.30 | 247,871 |
| 2022-06-06 | $72.68 | $72.80 | $72.01 | $72.70 | $72.47 | 223,471 |
| 2022-06-03 | $71.97 | $72.44 | $71.41 | $72.05 | $71.82 | 200,004 |
| 2022-06-02 | $71.08 | $72.92 | $70.62 | $72.75 | $72.52 | 277,739 |
| 2022-06-01 | $71.00 | $71.00 | $69.74 | $70.46 | $70.23 | 163,280 |
| 2022-05-31 | $70.29 | $71.37 | $69.54 | $71.08 | $70.85 | 198,096 |
| 2022-05-27 | $70.69 | $71.34 | $70.65 | $71.13 | $70.90 | 120,162 |
| 2022-05-26 | $68.71 | $70.41 | $68.71 | $70.01 | $69.78 | 135,874 |
| 2022-05-25 | $67.51 | $68.65 | $67.41 | $68.15 | $67.93 | 161,196 |
| 2022-05-24 | $68.36 | $68.60 | $67.24 | $67.99 | $67.77 | 228,344 |
| 2022-05-23 | $68.38 | $69.04 | $67.57 | $68.75 | $68.53 | 313,429 |
| 2022-05-20 | $67.59 | $67.72 | $65.98 | $67.42 | $67.20 | 490,331 |
| 2022-05-19 | $66.59 | $67.32 | $65.91 | $66.94 | $66.72 | 401,906 |
| 2022-05-18 | $66.89 | $67.76 | $66.22 | $66.85 | $66.63 | 472,875 |
| 2022-05-17 | $65.30 | $67.14 | $65.10 | $67.03 | $66.81 | 298,204 |
| 2022-05-16 | $64.19 | $65.06 | $63.11 | $64.09 | $63.88 | 245,200 |
| 2022-05-13 | $65.24 | $66.17 | $64.66 | $65.02 | $64.81 | 257,562 |
| 2022-05-12 | $64.77 | $65.39 | $63.47 | $64.67 | $64.46 | 220,498 |
| 2022-05-11 | $65.20 | $66.89 | $64.73 | $64.82 | $64.61 | 198,695 |
| 2022-05-10 | $67.05 | $67.15 | $64.18 | $64.85 | $64.64 | 237,957 |
| 2022-05-09 | $65.60 | $66.94 | $65.21 | $66.09 | $65.88 | 214,702 |
| 2022-05-06 | $67.27 | $67.27 | $65.69 | $66.59 | $66.37 | 233,162 |
| 2022-05-05 | $69.15 | $69.88 | $66.75 | $67.56 | $67.34 | 207,310 |
| 2022-05-04 | $67.18 | $69.79 | $66.85 | $69.73 | $69.50 | 213,533 |
| 2022-05-03 | $66.38 | $67.49 | $65.84 | $67.03 | $66.81 | 248,901 |
| 2022-05-02 | $66.50 | $67.53 | $64.99 | $66.13 | $65.92 | 245,272 |
| 2022-04-29 | $68.20 | $68.96 | $66.53 | $66.70 | $66.48 | 596,911 |
| 2022-04-28 | $67.31 | $68.66 | $66.43 | $68.41 | $68.19 | 279,795 |
| 2022-04-27 | $67.36 | $68.43 | $67.02 | $67.51 | $67.29 | 432,708 |
| 2022-04-26 | $69.06 | $69.94 | $67.37 | $67.37 | $67.15 | 363,003 |
| 2022-04-25 | $68.86 | $69.47 | $66.97 | $69.24 | $69.02 | 389,001 |
| 2022-04-22 | $70.84 | $71.19 | $69.25 | $69.27 | $69.05 | 227,927 |
| 2022-04-21 | $72.77 | $73.00 | $70.93 | $71.29 | $71.06 | 227,310 |
| 2022-04-20 | $72.26 | $72.94 | $72.01 | $72.04 | $71.81 | 272,908 |
| 2022-04-19 | $70.15 | $71.97 | $70.06 | $71.70 | $71.28 | 245,182 |
| 2022-04-18 | $71.50 | $72.20 | $69.59 | $70.15 | $69.74 | 432,265 |
| 2022-04-14 | $70.00 | $71.79 | $70.00 | $70.30 | $69.89 | 453,219 |
| 2022-04-13 | $66.93 | $69.04 | $66.45 | $68.99 | $68.59 | 346,501 |
| 2022-04-12 | $67.45 | $68.62 | $66.22 | $66.53 | $66.14 | 276,837 |
| 2022-04-11 | $67.33 | $68.44 | $67.00 | $67.25 | $66.86 | 385,462 |
| 2022-04-08 | $68.05 | $68.52 | $67.18 | $67.57 | $67.17 | 418,227 |
| 2022-04-07 | $66.16 | $67.86 | $65.55 | $67.55 | $67.15 | 540,068 |
| 2022-04-06 | $65.46 | $66.94 | $64.97 | $66.27 | $65.88 | 476,110 |
| 2022-04-05 | $66.95 | $67.27 | $65.62 | $65.77 | $65.39 | 322,340 |
| 2022-04-04 | $67.28 | $67.30 | $66.12 | $66.87 | $66.48 | 371,832 |
| 2022-04-01 | $66.55 | $67.35 | $65.94 | $67.33 | $66.94 | 546,063 |
| 2022-03-31 | $66.71 | $67.53 | $65.98 | $66.07 | $65.68 | 371,733 |
| 2022-03-30 | $68.60 | $68.60 | $66.70 | $67.09 | $66.70 | 267,783 |
| 2022-03-29 | $67.50 | $69.23 | $67.21 | $69.01 | $68.61 | 534,309 |
| 2022-03-28 | $66.74 | $67.00 | $65.74 | $66.81 | $66.42 | 435,629 |
| 2022-03-25 | $67.56 | $67.57 | $65.39 | $66.86 | $66.47 | 642,209 |
| 2022-03-24 | $70.72 | $70.76 | $65.26 | $67.90 | $67.50 | 1,430,377 |
| 2022-03-23 | $67.31 | $67.89 | $66.76 | $67.40 | $67.01 | 564,737 |
| 2022-03-22 | $68.00 | $68.05 | $67.01 | $67.57 | $67.17 | 526,185 |
| 2022-03-21 | $67.29 | $68.13 | $66.96 | $67.50 | $67.11 | 262,345 |
| 2022-03-18 | $67.89 | $67.92 | $66.19 | $67.23 | $66.84 | 517,305 |
| 2022-03-17 | $66.83 | $67.98 | $66.28 | $67.69 | $67.29 | 219,534 |
| 2022-03-16 | $66.55 | $67.83 | $65.82 | $67.39 | $67.00 | 299,840 |
| 2022-03-15 | $66.62 | $66.91 | $65.63 | $65.93 | $65.54 | 333,751 |
| 2022-03-14 | $65.96 | $66.86 | $65.42 | $66.18 | $65.79 | 322,296 |
| 2022-03-11 | $66.18 | $66.80 | $65.10 | $65.19 | $64.81 | 230,401 |
| 2022-03-10 | $64.51 | $65.75 | $64.39 | $65.57 | $65.19 | 388,413 |
| 2022-03-09 | $63.81 | $66.07 | $63.72 | $65.51 | $65.13 | 515,099 |
| 2022-03-08 | $64.21 | $64.83 | $61.92 | $61.99 | $61.63 | 634,822 |
| 2022-03-07 | $66.24 | $66.44 | $63.54 | $63.98 | $63.61 | 507,226 |
| 2022-03-04 | $66.64 | $66.87 | $65.62 | $66.15 | $65.76 | 316,198 |
| 2022-03-03 | $67.90 | $67.90 | $66.54 | $67.58 | $67.18 | 309,418 |
| 2022-03-02 | $65.72 | $67.54 | $65.36 | $67.16 | $66.77 | 372,899 |
| 2022-03-01 | $68.00 | $68.15 | $64.72 | $65.21 | $64.83 | 434,919 |
| 2022-02-28 | $68.94 | $69.38 | $67.82 | $68.37 | $67.97 | 550,969 |
| 2022-02-25 | $68.58 | $70.47 | $68.35 | $69.88 | $69.47 | 342,847 |
| 2022-02-24 | $66.83 | $68.28 | $66.02 | $67.94 | $67.54 | 375,060 |
| 2022-02-23 | $70.21 | $70.49 | $68.48 | $68.66 | $68.26 | 146,110 |
| 2022-02-22 | $70.34 | $70.61 | $69.04 | $69.76 | $69.35 | 221,847 |
| 2022-02-18 | $71.07 | $71.35 | $70.02 | $70.38 | $69.97 | 225,296 |
| 2022-02-17 | $70.59 | $70.99 | $70.13 | $70.89 | $70.48 | 206,970 |
| 2022-02-16 | $71.30 | $71.86 | $70.65 | $71.45 | $71.03 | 238,472 |
| 2022-02-15 | $70.03 | $71.82 | $69.62 | $71.33 | $70.91 | 261,565 |
| 2022-02-14 | $70.60 | $70.92 | $68.95 | $69.27 | $68.86 | 396,999 |
| 2022-02-11 | $70.95 | $71.20 | $69.38 | $70.28 | $69.87 | 230,574 |
| 2022-02-10 | $70.30 | $72.55 | $70.30 | $70.72 | $70.31 | 323,349 |
| 2022-02-09 | $71.43 | $72.24 | $71.02 | $71.34 | $70.92 | 240,403 |
| 2022-02-08 | $69.58 | $70.93 | $69.58 | $70.85 | $70.44 | 218,609 |
| 2022-02-07 | $69.03 | $70.06 | $68.51 | $69.53 | $68.96 | 257,401 |
| 2022-02-04 | $69.96 | $70.30 | $68.43 | $69.22 | $68.65 | 246,293 |
| 2022-02-03 | $70.71 | $72.00 | $70.48 | $70.68 | $70.10 | 277,567 |
| 2022-02-02 | $71.53 | $72.51 | $70.96 | $71.84 | $71.25 | 408,099 |
| 2022-02-01 | $72.35 | $72.75 | $71.09 | $71.88 | $71.29 | 347,048 |
| 2022-01-31 | $71.30 | $71.77 | $70.60 | $71.77 | $71.18 | 789,697 |
| 2022-01-28 | $70.97 | $71.81 | $69.47 | $71.78 | $71.19 | 351,990 |
| 2022-01-27 | $72.36 | $73.16 | $70.55 | $71.12 | $70.54 | 406,881 |
| 2022-01-26 | $72.80 | $73.80 | $71.02 | $71.55 | $70.96 | 456,069 |
| 2022-01-25 | $71.63 | $73.01 | $70.52 | $71.89 | $71.30 | 474,054 |
| 2022-01-24 | $70.95 | $73.29 | $70.34 | $72.94 | $72.34 | 568,847 |
| 2022-01-21 | $73.30 | $75.15 | $71.51 | $72.34 | $71.75 | 646,543 |
| 2022-01-20 | $77.33 | $77.68 | $75.04 | $75.16 | $74.54 | 657,027 |
| 2022-01-19 | $75.80 | $77.19 | $75.68 | $75.81 | $75.19 | 335,527 |
| 2022-01-18 | $76.64 | $76.64 | $74.65 | $76.01 | $75.39 | 344,217 |
| 2022-01-14 | $76.03 | $77.15 | $75.94 | $77.01 | $76.38 | 285,704 |
| 2022-01-13 | $76.76 | $77.94 | $76.76 | $77.07 | $76.44 | 278,796 |
| 2022-01-12 | $77.78 | $78.00 | $75.94 | $76.48 | $75.85 | 263,815 |
| 2022-01-11 | $77.01 | $77.52 | $75.56 | $77.16 | $76.53 | 298,782 |
| 2022-01-10 | $76.51 | $77.11 | $75.91 | $76.66 | $76.03 | 388,197 |
| 2022-01-07 | $77.83 | $78.15 | $76.73 | $76.74 | $76.11 | 262,233 |
| 2022-01-06 | $77.12 | $78.46 | $77.12 | $77.81 | $77.17 | 265,595 |
| 2022-01-05 | $78.50 | $78.76 | $76.66 | $77.27 | $76.64 | 340,684 |
| 2022-01-04 | $77.94 | $79.54 | $77.94 | $78.17 | $77.53 | 404,085 |
| 2022-01-03 | $81.00 | $81.55 | $78.11 | $78.61 | $77.97 | 453,688 |
| 2021-12-31 | $80.18 | $81.24 | $80.18 | $81.00 | $80.34 | 175,533 |
| 2021-12-30 | $81.36 | $81.73 | $80.32 | $80.44 | $79.78 | 146,998 |
| 2021-12-29 | $81.53 | $81.66 | $81.23 | $81.51 | $80.84 | 91,188 |
| 2021-12-28 | $81.17 | $81.50 | $80.74 | $81.16 | $80.49 | 125,523 |
| 2021-12-27 | $79.56 | $81.07 | $79.18 | $80.89 | $80.23 | 155,414 |
| 2021-12-23 | $79.57 | $80.07 | $79.09 | $79.13 | $78.48 | 122,697 |
| 2021-12-22 | $78.81 | $79.48 | $78.36 | $79.34 | $78.69 | 182,432 |
| 2021-12-21 | $78.03 | $79.17 | $77.89 | $78.87 | $78.22 | 273,538 |
| 2021-12-20 | $76.92 | $77.52 | $75.51 | $77.36 | $76.73 | 258,327 |
| 2021-12-17 | $78.74 | $79.43 | $77.52 | $77.95 | $77.31 | 544,232 |
| 2021-12-16 | $79.19 | $79.72 | $78.61 | $79.46 | $78.81 | 314,438 |
| 2021-12-15 | $77.22 | $78.69 | $76.38 | $78.58 | $77.94 | 273,085 |
| 2021-12-14 | $77.65 | $78.28 | $76.75 | $77.07 | $76.44 | 381,881 |
| 2021-12-13 | $78.03 | $78.84 | $77.28 | $77.87 | $77.23 | 256,576 |
| 2021-12-10 | $78.67 | $79.03 | $78.04 | $78.54 | $77.90 | 185,973 |
| 2021-12-09 | $77.72 | $78.58 | $77.41 | $78.15 | $77.51 | 162,603 |
| 2021-12-08 | $78.72 | $78.89 | $77.93 | $78.51 | $77.87 | 150,523 |
| 2021-12-07 | $78.00 | $79.08 | $77.98 | $78.23 | $77.59 | 166,368 |
| 2021-12-06 | $77.00 | $78.72 | $76.70 | $77.50 | $76.86 | 210,345 |
| 2021-12-03 | $76.12 | $76.30 | $75.00 | $75.97 | $75.35 | 244,664 |
| 2021-12-02 | $73.62 | $75.94 | $73.60 | $75.54 | $74.92 | 257,507 |
| 2021-12-01 | $74.64 | $75.75 | $73.00 | $73.01 | $72.41 | 285,715 |
| 2021-11-30 | $73.61 | $74.68 | $73.02 | $73.16 | $72.56 | 390,304 |
| 2021-11-29 | $74.70 | $75.77 | $73.67 | $74.84 | $74.23 | 309,399 |
| 2021-11-26 | $74.62 | $74.68 | $72.90 | $73.90 | $73.29 | 213,551 |
| 2021-11-24 | $76.94 | $77.05 | $76.26 | $76.71 | $76.08 | 196,355 |
| 2021-11-23 | $76.96 | $77.94 | $76.96 | $77.48 | $76.84 | 278,131 |
| 2021-11-22 | $77.09 | $77.65 | $76.59 | $76.63 | $76.00 | 285,687 |
| 2021-11-19 | $77.56 | $78.54 | $76.46 | $76.48 | $75.85 | 365,618 |
| 2021-11-18 | $78.41 | $78.41 | $77.51 | $78.00 | $77.36 | 293,434 |
| 2021-11-17 | $79.95 | $80.13 | $77.93 | $78.55 | $77.91 | 513,220 |
| 2021-11-16 | $78.90 | $80.08 | $78.72 | $80.04 | $79.38 | 294,676 |
| 2021-11-15 | $78.81 | $79.01 | $77.75 | $78.99 | $78.34 | 245,650 |
| 2021-11-12 | $77.09 | $78.31 | $76.60 | $78.28 | $77.64 | 139,244 |
| 2021-11-11 | $75.34 | $76.86 | $74.95 | $76.77 | $76.14 | 218,308 |
| 2021-11-10 | $74.99 | $75.77 | $74.61 | $75.23 | $74.61 | 251,620 |
| 2021-11-09 | $74.26 | $75.35 | $73.71 | $75.00 | $74.39 | 200,116 |
| 2021-11-08 | $74.97 | $75.26 | $74.07 | $74.30 | $73.69 | 243,753 |
| 2021-11-05 | $74.46 | $75.16 | $74.07 | $74.43 | $73.82 | 250,348 |
| 2021-11-04 | $73.96 | $74.19 | $73.52 | $73.55 | $72.95 | 384,571 |
| 2021-11-03 | $72.86 | $73.93 | $72.62 | $73.57 | $72.97 | 285,860 |
| 2021-11-02 | $72.25 | $73.27 | $71.89 | $72.95 | $72.35 | 214,303 |
| 2021-11-01 | $70.99 | $72.72 | $70.80 | $72.23 | $71.64 | 292,618 |
| 2021-10-29 | $69.57 | $70.55 | $69.57 | $70.51 | $69.93 | 503,555 |
| 2021-10-28 | $69.24 | $70.70 | $69.24 | $70.00 | $69.43 | 266,036 |
| 2021-10-27 | $69.43 | $69.75 | $68.69 | $69.03 | $68.46 | 216,927 |
| 2021-10-26 | $70.40 | $70.47 | $69.71 | $69.93 | $69.36 | 223,022 |
| 2021-10-25 | $70.02 | $70.60 | $69.82 | $70.30 | $69.72 | 282,669 |
| 2021-10-22 | $70.00 | $70.96 | $69.53 | $69.71 | $69.14 | 286,507 |
| 2021-10-21 | $68.40 | $69.92 | $68.27 | $69.88 | $69.31 | 251,318 |
| 2021-10-20 | $67.91 | $68.64 | $67.65 | $68.46 | $67.90 | 184,685 |
| 2021-10-19 | $68.59 | $68.59 | $67.46 | $67.69 | $67.14 | 221,996 |
| 2021-10-18 | $67.89 | $68.39 | $67.70 | $68.26 | $67.70 | 268,106 |
| 2021-10-15 | $68.00 | $68.93 | $67.30 | $68.34 | $67.78 | 384,126 |
| 2021-10-14 | $64.60 | $66.69 | $64.53 | $66.69 | $66.14 | 331,027 |
| 2021-10-13 | $64.14 | $64.43 | $63.42 | $64.04 | $63.52 | 164,134 |
| 2021-10-12 | $63.48 | $64.52 | $63.35 | $64.02 | $63.33 | 127,105 |
| 2021-10-11 | $64.25 | $65.01 | $63.42 | $63.53 | $62.84 | 140,768 |
| 2021-10-08 | $65.43 | $65.50 | $64.11 | $64.16 | $63.47 | 220,364 |
| 2021-10-07 | $65.28 | $66.08 | $65.04 | $65.29 | $64.59 | 253,634 |
| 2021-10-06 | $64.67 | $65.07 | $63.42 | $64.60 | $63.90 | 257,758 |
| 2021-10-05 | $65.20 | $65.87 | $64.48 | $65.36 | $64.66 | 182,468 |
| 2021-10-04 | $65.45 | $66.28 | $64.58 | $64.85 | $64.15 | 343,433 |
| 2021-10-01 | $65.07 | $65.94 | $63.77 | $65.24 | $64.54 | 391,838 |
| 2021-09-30 | $66.27 | $66.61 | $64.56 | $64.56 | $63.86 | 462,404 |
| 2021-09-29 | $66.01 | $66.39 | $65.49 | $66.22 | $65.51 | 201,505 |
| 2021-09-28 | $65.99 | $66.29 | $65.14 | $66.06 | $65.35 | 314,968 |
| 2021-09-27 | $66.21 | $66.50 | $65.89 | $66.05 | $65.34 | 343,126 |
| 2021-09-24 | $65.24 | $66.66 | $64.92 | $65.72 | $65.01 | 469,498 |
| 2021-09-23 | $62.50 | $66.50 | $62.50 | $65.19 | $64.49 | 903,491 |
| 2021-09-22 | $60.60 | $61.76 | $60.43 | $60.43 | $59.78 | 593,444 |
| 2021-09-21 | $60.55 | $61.02 | $59.85 | $59.86 | $59.21 | 352,008 |
| 2021-09-20 | $59.33 | $60.51 | $59.17 | $60.46 | $59.81 | 517,741 |
| 2021-09-17 | $61.99 | $62.15 | $60.52 | $60.72 | $60.07 | 881,331 |
| 2021-09-16 | $63.75 | $63.80 | $62.33 | $62.33 | $61.66 | 307,919 |
| 2021-09-15 | $63.27 | $63.93 | $63.04 | $63.69 | $63.00 | 434,956 |
| 2021-09-14 | $65.68 | $65.68 | $63.11 | $63.22 | $62.54 | 439,312 |
| 2021-09-13 | $66.09 | $66.12 | $65.01 | $65.29 | $64.59 | 215,878 |
| 2021-09-10 | $65.79 | $66.06 | $65.12 | $65.23 | $64.53 | 265,011 |
| 2021-09-09 | $65.27 | $66.15 | $65.22 | $65.32 | $64.62 | 293,084 |
| 2021-09-08 | $65.17 | $65.63 | $64.70 | $65.35 | $64.65 | 310,562 |
| 2021-09-07 | $67.42 | $67.60 | $65.54 | $65.55 | $64.84 | 283,633 |
| 2021-09-03 | $67.75 | $68.05 | $66.97 | $67.95 | $67.22 | 364,778 |
| 2021-09-02 | $67.67 | $68.00 | $67.08 | $67.78 | $67.05 | 221,351 |
| 2021-09-01 | $67.72 | $67.84 | $66.43 | $67.59 | $66.86 | 302,235 |
| 2021-08-31 | $67.83 | $68.43 | $67.23 | $67.57 | $66.84 | 394,637 |
| 2021-08-30 | $68.62 | $68.62 | $67.69 | $67.80 | $67.07 | 269,852 |
| 2021-08-27 | $67.04 | $68.93 | $66.87 | $68.32 | $67.58 | 336,254 |
| 2021-08-26 | $67.18 | $67.71 | $66.64 | $66.64 | $65.92 | 228,435 |
| 2021-08-25 | $66.77 | $67.76 | $66.07 | $67.21 | $66.49 | 172,810 |
| 2021-08-24 | $66.52 | $67.14 | $66.30 | $66.50 | $65.78 | 162,058 |
| 2021-08-23 | $66.26 | $66.93 | $66.03 | $66.30 | $65.59 | 234,408 |
| 2021-08-20 | $64.45 | $65.75 | $64.45 | $65.71 | $65.00 | 220,285 |
| 2021-08-19 | $64.41 | $64.93 | $64.14 | $64.42 | $63.73 | 212,692 |
| 2021-08-18 | $66.24 | $66.73 | $65.38 | $65.45 | $64.74 | 207,766 |
| 2021-08-17 | $66.96 | $67.32 | $65.45 | $66.23 | $65.52 | 156,689 |
| 2021-08-16 | $67.46 | $67.64 | $66.56 | $67.58 | $66.85 | 185,441 |
| 2021-08-13 | $67.65 | $67.69 | $67.05 | $67.64 | $66.91 | 118,258 |
| 2021-08-12 | $67.35 | $67.52 | $66.38 | $67.39 | $66.66 | 168,092 |
| 2021-08-11 | $66.06 | $66.98 | $65.58 | $66.93 | $66.21 | 203,821 |
| 2021-08-10 | $65.50 | $65.93 | $65.11 | $65.83 | $65.12 | 188,888 |
| 2021-08-09 | $65.28 | $65.39 | $64.73 | $65.25 | $64.55 | 125,045 |
| 2021-08-06 | $65.10 | $65.69 | $64.93 | $65.64 | $64.93 | 191,451 |
| 2021-08-05 | $63.93 | $64.57 | $63.75 | $64.44 | $63.75 | 171,851 |
| 2021-08-04 | $64.27 | $64.53 | $63.43 | $63.47 | $62.79 | 135,647 |
| 2021-08-03 | $63.96 | $64.83 | $63.14 | $64.74 | $64.04 | 269,246 |
| 2021-08-02 | $64.70 | $65.77 | $63.74 | $63.81 | $63.12 | 202,125 |
| 2021-07-30 | $64.65 | $65.38 | $64.35 | $64.62 | $63.92 | 588,684 |
| 2021-07-29 | $64.20 | $64.89 | $64.15 | $64.48 | $63.78 | 198,304 |
| 2021-07-28 | $64.02 | $64.25 | $62.89 | $63.80 | $63.11 | 192,660 |
| 2021-07-27 | $63.19 | $64.32 | $62.65 | $63.75 | $63.06 | 220,525 |
| 2021-07-26 | $63.41 | $63.95 | $63.25 | $63.74 | $63.05 | 261,214 |
| 2021-07-23 | $62.60 | $63.03 | $62.08 | $62.91 | $62.23 | 271,850 |
| 2021-07-22 | $62.51 | $62.66 | $61.95 | $62.15 | $61.48 | 179,047 |
| 2021-07-21 | $63.00 | $63.45 | $62.06 | $62.55 | $61.88 | 402,403 |
| 2021-07-20 | $61.63 | $62.96 | $61.22 | $62.33 | $61.66 | 549,065 |
| 2021-07-19 | $61.75 | $62.57 | $61.12 | $61.62 | $60.96 | 415,080 |
| 2021-07-16 | $64.62 | $64.62 | $62.94 | $63.08 | $62.40 | 285,114 |
| 2021-07-15 | $63.43 | $64.47 | $63.43 | $64.13 | $63.44 | 328,542 |
| 2021-07-14 | $63.88 | $64.62 | $63.33 | $63.77 | $63.08 | 210,937 |
| 2021-07-13 | $64.48 | $64.84 | $63.54 | $63.59 | $62.74 | 193,415 |
| 2021-07-12 | $63.99 | $65.06 | $63.65 | $64.84 | $63.97 | 219,412 |
| 2021-07-09 | $64.72 | $65.29 | $64.03 | $64.58 | $63.72 | 247,003 |
| 2021-07-08 | $63.44 | $64.40 | $62.75 | $63.51 | $62.66 | 361,824 |
| 2021-07-07 | $63.09 | $64.59 | $63.09 | $64.50 | $63.64 | 235,624 |
| 2021-07-06 | $64.51 | $64.51 | $62.68 | $63.35 | $62.50 | 335,213 |
| 2021-07-02 | $64.60 | $64.87 | $64.17 | $64.47 | $63.61 | 237,918 |
| 2021-07-01 | $64.34 | $64.79 | $63.74 | $64.58 | $63.72 | 288,620 |
| 2021-06-30 | $62.67 | $63.91 | $62.55 | $63.61 | $62.76 | 612,611 |
| 2021-06-29 | $64.34 | $64.73 | $63.14 | $63.14 | $62.30 | 286,426 |
| 2021-06-28 | $63.68 | $64.05 | $62.70 | $63.82 | $62.97 | 527,988 |
| 2021-06-25 | $63.34 | $64.66 | $63.34 | $63.79 | $62.94 | 1,724,909 |
| 2021-06-24 | $63.12 | $65.45 | $62.01 | $63.80 | $62.95 | 971,906 |
| 2021-06-23 | $66.84 | $66.90 | $65.51 | $65.66 | $64.78 | 661,619 |
| 2021-06-22 | $66.72 | $66.82 | $66.13 | $66.49 | $65.60 | 466,174 |
| 2021-06-21 | $66.66 | $67.35 | $66.49 | $66.99 | $66.09 | 416,092 |
| 2021-06-18 | $66.28 | $66.63 | $65.70 | $65.91 | $65.03 | 719,482 |
| 2021-06-17 | $68.51 | $68.77 | $65.99 | $66.99 | $66.09 | 392,478 |
| 2021-06-16 | $68.45 | $69.01 | $67.69 | $68.59 | $67.67 | 299,651 |
| 2021-06-15 | $67.88 | $68.76 | $67.59 | $68.59 | $67.67 | 209,832 |
| 2021-06-14 | $69.02 | $69.08 | $67.61 | $67.84 | $66.93 | 347,932 |
| 2021-06-11 | $69.23 | $69.84 | $68.68 | $69.06 | $68.14 | 186,531 |
| 2021-06-10 | $70.05 | $70.50 | $68.82 | $68.89 | $67.97 | 399,307 |
| 2021-06-09 | $69.44 | $69.84 | $68.94 | $69.34 | $68.41 | 254,694 |
| 2021-06-08 | $68.30 | $69.67 | $68.08 | $69.48 | $68.55 | 327,254 |
| 2021-06-07 | $69.67 | $69.67 | $68.19 | $68.48 | $67.56 | 382,319 |
| 2021-06-04 | $69.55 | $69.72 | $68.93 | $69.51 | $68.58 | 221,170 |
| 2021-06-03 | $68.77 | $69.32 | $68.03 | $69.22 | $68.29 | 230,592 |
| 2021-06-02 | $69.96 | $70.37 | $68.73 | $69.05 | $68.13 | 344,351 |
| 2021-06-01 | $70.00 | $70.22 | $69.24 | $69.94 | $69.00 | 328,329 |
| 2021-05-28 | $67.91 | $69.13 | $67.44 | $69.12 | $68.20 | 572,847 |
| 2021-05-27 | $67.80 | $68.54 | $67.41 | $67.79 | $66.88 | 289,223 |
| 2021-05-26 | $66.67 | $67.44 | $66.50 | $67.16 | $66.26 | 326,286 |
| 2021-05-25 | $67.49 | $68.88 | $66.54 | $66.57 | $65.68 | 384,419 |
| 2021-05-24 | $67.52 | $67.60 | $66.97 | $67.32 | $66.42 | 155,372 |
| 2021-05-21 | $67.39 | $67.87 | $66.54 | $67.00 | $66.10 | 245,654 |
| 2021-05-20 | $66.74 | $66.83 | $66.06 | $66.66 | $65.77 | 239,586 |
| 2021-05-19 | $66.75 | $67.14 | $65.99 | $66.81 | $65.92 | 291,033 |
| 2021-05-18 | $69.10 | $69.10 | $67.79 | $67.80 | $66.89 | 283,074 |
| 2021-05-17 | $68.76 | $69.59 | $68.05 | $69.09 | $68.17 | 245,904 |
| 2021-05-14 | $68.97 | $69.60 | $68.50 | $69.08 | $68.16 | 154,987 |
| 2021-05-13 | $66.66 | $68.86 | $66.66 | $68.46 | $67.54 | 285,711 |
| 2021-05-12 | $69.42 | $69.52 | $66.36 | $66.43 | $65.54 | 196,238 |
| 2021-05-11 | $68.45 | $69.74 | $68.40 | $69.69 | $68.76 | 314,071 |
| 2021-05-10 | $69.68 | $70.58 | $68.94 | $68.98 | $68.06 | 534,094 |
| 2021-05-07 | $68.75 | $69.51 | $68.44 | $69.39 | $68.46 | 273,406 |
| 2021-05-06 | $68.43 | $69.09 | $67.76 | $69.01 | $68.09 | 277,863 |
| 2021-05-05 | $68.60 | $68.70 | $68.33 | $68.35 | $67.44 | 161,770 |
| 2021-05-04 | $67.57 | $68.57 | $67.37 | $68.31 | $67.40 | 223,185 |
| 2021-05-03 | $67.82 | $68.54 | $66.76 | $67.86 | $66.95 | 516,614 |
| 2021-04-30 | $67.39 | $67.77 | $66.45 | $66.82 | $65.93 | 1,053,193 |
| 2021-04-29 | $68.66 | $68.66 | $67.15 | $67.87 | $66.96 | 377,377 |
| 2021-04-28 | $68.31 | $68.64 | $67.91 | $68.12 | $67.21 | 188,110 |
| 2021-04-27 | $67.78 | $68.29 | $67.17 | $68.16 | $67.25 | 297,344 |
| 2021-04-26 | $68.48 | $69.33 | $68.16 | $68.18 | $67.27 | 299,876 |
| 2021-04-23 | $67.04 | $68.61 | $66.59 | $68.10 | $67.19 | 306,894 |
| 2021-04-22 | $67.90 | $67.91 | $66.86 | $66.86 | $65.97 | 444,564 |
| 2021-04-21 | $65.99 | $67.74 | $65.68 | $67.52 | $66.62 | 377,442 |
| 2021-04-20 | $67.43 | $67.76 | $65.48 | $66.06 | $65.02 | 533,160 |
| 2021-04-19 | $67.34 | $67.84 | $67.00 | $67.73 | $66.66 | 684,906 |
| 2021-04-16 | $66.19 | $67.70 | $65.82 | $67.25 | $66.19 | 706,898 |
| 2021-04-15 | $64.54 | $65.52 | $64.41 | $65.52 | $64.48 | 414,200 |
| 2021-04-14 | $63.30 | $64.87 | $63.30 | $64.19 | $63.17 | 430,913 |
| 2021-04-13 | $64.13 | $64.59 | $62.62 | $63.31 | $62.31 | 438,053 |
| 2021-04-12 | $64.00 | $64.68 | $63.90 | $64.37 | $63.35 | 376,637 |
| 2021-04-09 | $63.52 | $64.14 | $63.35 | $64.06 | $63.05 | 219,915 |
| 2021-04-08 | $62.93 | $63.57 | $62.02 | $63.48 | $62.48 | 280,056 |
| 2021-04-07 | $64.00 | $64.05 | $62.76 | $62.92 | $61.92 | 310,205 |
| 2021-04-06 | $64.35 | $64.99 | $64.00 | $64.17 | $63.16 | 344,866 |
| 2021-04-05 | $63.98 | $64.74 | $63.30 | $64.46 | $63.44 | 338,721 |
| 2021-04-01 | $62.72 | $63.26 | $61.60 | $63.25 | $62.25 | 292,343 |
| 2021-03-31 | $63.74 | $64.73 | $62.53 | $62.91 | $61.92 | 591,128 |
| 2021-03-30 | $63.00 | $64.32 | $62.85 | $63.80 | $62.79 | 465,575 |
| 2021-03-29 | $63.46 | $64.63 | $63.01 | $63.01 | $62.01 | 530,838 |
| 2021-03-26 | $62.00 | $64.06 | $61.40 | $63.76 | $62.75 | 554,751 |
| 2021-03-25 | $58.82 | $62.19 | $57.84 | $61.52 | $60.55 | 707,784 |
| 2021-03-24 | $59.13 | $60.50 | $58.46 | $58.82 | $57.89 | 444,488 |
| 2021-03-23 | $58.97 | $59.80 | $58.02 | $58.18 | $57.26 | 486,360 |
| 2021-03-22 | $60.45 | $60.87 | $59.01 | $59.46 | $58.52 | 313,835 |
| 2021-03-19 | $60.86 | $60.88 | $59.27 | $60.42 | $59.46 | 750,715 |
| 2021-03-18 | $62.01 | $62.72 | $60.48 | $60.67 | $59.71 | 528,478 |
| 2021-03-17 | $61.49 | $62.42 | $61.22 | $62.11 | $61.13 | 344,250 |
| 2021-03-16 | $61.02 | $61.50 | $60.66 | $61.37 | $60.40 | 336,216 |
| 2021-03-15 | $61.03 | $61.58 | $60.36 | $61.53 | $60.56 | 370,822 |
| 2021-03-12 | $60.24 | $61.47 | $60.08 | $61.40 | $60.43 | 461,810 |
| 2021-03-11 | $60.28 | $61.15 | $59.91 | $60.10 | $59.15 | 322,059 |
| 2021-03-10 | $59.20 | $60.24 | $58.94 | $59.87 | $58.92 | 361,087 |
| 2021-03-09 | $59.65 | $59.99 | $58.80 | $59.27 | $58.33 | 321,113 |
| 2021-03-08 | $58.12 | $59.88 | $57.97 | $59.33 | $58.39 | 246,195 |
| 2021-03-05 | $56.77 | $57.74 | $55.30 | $57.68 | $56.77 | 327,474 |
| 2021-03-04 | $56.82 | $57.10 | $54.38 | $55.53 | $54.65 | 311,080 |
| 2021-03-03 | $57.11 | $57.85 | $56.78 | $56.82 | $55.92 | 200,357 |
| 2021-03-02 | $58.06 | $58.18 | $56.92 | $56.96 | $56.06 | 277,613 |
| 2021-03-01 | $57.15 | $58.14 | $56.85 | $58.06 | $57.14 | 279,293 |
| 2021-02-26 | $56.68 | $57.31 | $55.78 | $56.07 | $55.18 | 314,850 |
| 2021-02-25 | $58.02 | $58.54 | $56.77 | $56.77 | $55.87 | 349,035 |
| 2021-02-24 | $57.89 | $58.57 | $57.40 | $58.40 | $57.48 | 223,805 |
| 2021-02-23 | $57.32 | $57.97 | $56.67 | $57.80 | $56.89 | 266,569 |
| 2021-02-22 | $57.36 | $58.12 | $56.92 | $57.63 | $56.72 | 271,730 |
| 2021-02-19 | $56.80 | $57.82 | $56.62 | $57.51 | $56.60 | 391,027 |
| 2021-02-18 | $56.09 | $56.47 | $55.46 | $56.25 | $55.36 | 306,894 |
| 2021-02-17 | $56.03 | $56.88 | $55.71 | $56.30 | $55.41 | 327,656 |
| 2021-02-16 | $57.99 | $58.55 | $56.38 | $56.47 | $55.58 | 245,393 |
| 2021-02-12 | $58.42 | $59.23 | $57.33 | $57.75 | $56.84 | 383,490 |
| 2021-02-11 | $57.86 | $58.70 | $57.15 | $58.62 | $57.69 | 611,360 |
| 2021-02-10 | $56.10 | $58.20 | $55.93 | $57.71 | $56.80 | 918,047 |
| 2021-02-09 | $56.76 | $56.93 | $55.69 | $55.84 | $54.96 | 646,450 |
| 2021-02-08 | $55.85 | $56.74 | $55.59 | $56.71 | $55.81 | 772,570 |
| 2021-02-05 | $55.00 | $55.67 | $54.54 | $55.46 | $54.58 | 574,830 |
| 2021-02-04 | $53.73 | $54.60 | $53.66 | $54.30 | $53.44 | 1,042,458 |
| 2021-02-03 | $52.21 | $54.16 | $52.21 | $53.72 | $52.87 | 759,931 |
| 2021-02-02 | $53.10 | $53.19 | $51.79 | $52.50 | $51.51 | 559,586 |
| 2021-02-01 | $51.30 | $52.59 | $50.96 | $52.39 | $51.41 | 456,033 |
| 2021-01-29 | $51.59 | $51.59 | $50.62 | $50.89 | $49.93 | 633,591 |
| 2021-01-28 | $52.50 | $52.87 | $51.34 | $51.59 | $50.62 | 402,911 |
| 2021-01-27 | $51.61 | $52.91 | $50.10 | $51.89 | $50.92 | 736,980 |
| 2021-01-26 | $52.27 | $53.61 | $51.41 | $52.19 | $51.21 | 711,416 |
| 2021-01-25 | $52.27 | $52.27 | $49.80 | $50.75 | $49.80 | 706,579 |
| 2021-01-22 | $52.92 | $53.21 | $52.51 | $52.73 | $51.74 | 460,601 |
| 2021-01-21 | $54.60 | $54.62 | $53.59 | $53.59 | $52.58 | 586,642 |
| 2021-01-20 | $53.26 | $53.85 | $53.13 | $53.73 | $52.72 | 335,672 |
| 2021-01-19 | $53.48 | $54.12 | $52.97 | $53.18 | $52.18 | 371,264 |
| 2021-01-15 | $53.24 | $53.68 | $52.56 | $53.02 | $52.02 | 432,629 |
| 2021-01-14 | $54.00 | $54.87 | $53.72 | $54.00 | $52.99 | 439,688 |
| 2021-01-13 | $55.64 | $55.67 | $53.40 | $53.70 | $52.69 | 620,790 |
| 2021-01-12 | $54.60 | $56.02 | $53.53 | $55.65 | $54.60 | 421,648 |
| 2021-01-11 | $54.45 | $54.73 | $53.42 | $54.55 | $53.53 | 405,142 |
| 2021-01-08 | $56.75 | $56.75 | $54.44 | $55.09 | $54.06 | 406,675 |
| 2021-01-07 | $56.95 | $57.68 | $55.57 | $56.65 | $55.59 | 643,794 |
| 2021-01-06 | $54.98 | $57.21 | $54.64 | $56.66 | $55.60 | 630,436 |
| 2021-01-05 | $52.60 | $54.93 | $52.42 | $53.76 | $52.75 | 580,829 |
| 2021-01-04 | $53.17 | $53.74 | $52.17 | $52.50 | $51.51 | 556,911 |
| 2020-12-31 | $52.69 | $52.87 | $51.71 | $51.88 | $50.91 | 337,992 |
| 2020-12-30 | $52.57 | $53.48 | $52.48 | $52.75 | $51.76 | 400,753 |
| 2020-12-29 | $53.61 | $53.82 | $51.98 | $52.47 | $51.48 | 215,073 |
| 2020-12-28 | $54.00 | $54.37 | $53.43 | $53.46 | $52.46 | 188,737 |
| 2020-12-24 | $53.50 | $53.96 | $52.92 | $53.32 | $52.32 | 76,562 |
| 2020-12-23 | $53.61 | $54.18 | $53.13 | $53.34 | $52.34 | 187,791 |
| 2020-12-22 | $53.05 | $53.47 | $52.54 | $53.15 | $52.15 | 196,553 |
| 2020-12-21 | $51.84 | $53.02 | $51.46 | $53.00 | $52.00 | 368,772 |
| 2020-12-18 | $53.14 | $53.57 | $52.28 | $52.86 | $51.87 | 1,063,454 |
| 2020-12-17 | $52.55 | $53.18 | $51.77 | $52.90 | $51.91 | 238,771 |
| 2020-12-16 | $52.66 | $52.73 | $51.69 | $52.16 | $51.18 | 240,287 |
| 2020-12-15 | $51.51 | $52.76 | $51.16 | $52.49 | $51.50 | 220,241 |
| 2020-12-14 | $52.50 | $52.50 | $50.98 | $50.98 | $50.02 | 259,086 |
| 2020-12-11 | $52.10 | $52.54 | $51.08 | $51.82 | $50.85 | 294,396 |
| 2020-12-10 | $52.51 | $53.06 | $52.22 | $52.63 | $51.64 | 372,548 |
| 2020-12-09 | $53.31 | $53.70 | $52.65 | $53.00 | $52.00 | 300,563 |
| 2020-12-08 | $52.26 | $53.37 | $52.26 | $52.89 | $51.90 | 207,302 |
| 2020-12-07 | $52.79 | $53.36 | $52.69 | $52.74 | $51.75 | 167,341 |
| 2020-12-04 | $52.56 | $53.43 | $52.56 | $53.22 | $52.22 | 282,984 |
| 2020-12-03 | $52.42 | $52.71 | $52.03 | $52.24 | $51.26 | 220,925 |
| 2020-12-02 | $52.85 | $53.00 | $52.24 | $52.49 | $51.50 | 181,283 |
| 2020-12-01 | $53.24 | $53.57 | $52.33 | $52.88 | $51.89 | 335,955 |
| 2020-11-30 | $53.30 | $53.53 | $52.26 | $52.33 | $51.35 | 428,060 |
| 2020-11-27 | $53.40 | $53.97 | $52.98 | $53.73 | $52.72 | 152,282 |
| 2020-11-25 | $54.43 | $54.73 | $53.11 | $53.49 | $52.49 | 382,106 |
| 2020-11-24 | $54.00 | $55.28 | $53.73 | $54.94 | $53.91 | 429,092 |
| 2020-11-23 | $52.75 | $53.68 | $52.55 | $53.38 | $52.38 | 540,854 |
| 2020-11-20 | $51.40 | $52.26 | $51.10 | $52.11 | $51.13 | 360,718 |
| 2020-11-19 | $51.68 | $52.01 | $50.86 | $51.78 | $50.81 | 268,810 |
| 2020-11-18 | $53.11 | $53.14 | $51.98 | $52.03 | $51.05 | 303,099 |
| 2020-11-17 | $52.69 | $52.95 | $51.68 | $52.95 | $51.96 | 399,481 |
| 2020-11-16 | $52.57 | $53.46 | $52.31 | $53.37 | $52.37 | 321,374 |
| 2020-11-13 | $49.97 | $51.65 | $49.97 | $51.45 | $50.48 | 199,869 |
| 2020-11-12 | $50.45 | $50.45 | $48.87 | $49.62 | $48.69 | 212,069 |
| 2020-11-11 | $52.46 | $52.46 | $50.34 | $50.84 | $49.89 | 264,945 |
| 2020-11-10 | $51.45 | $52.94 | $51.38 | $52.36 | $51.38 | 323,636 |
| 2020-11-09 | $52.05 | $54.30 | $50.73 | $50.76 | $49.81 | 424,495 |
| 2020-11-06 | $49.55 | $49.98 | $48.78 | $48.80 | $47.88 | 146,912 |
| 2020-11-05 | $46.61 | $49.61 | $46.61 | $49.34 | $48.41 | 248,409 |
| 2020-11-04 | $47.70 | $47.70 | $46.08 | $46.18 | $45.31 | 176,387 |
| 2020-11-03 | $47.55 | $48.95 | $46.90 | $48.56 | $47.65 | 342,088 |
| 2020-11-02 | $45.80 | $46.63 | $45.63 | $46.63 | $45.75 | 338,659 |
| 2020-10-30 | $45.66 | $45.85 | $44.70 | $45.25 | $44.40 | 441,235 |
| 2020-10-29 | $44.87 | $46.27 | $44.54 | $45.95 | $45.09 | 287,732 |
| 2020-10-28 | $46.04 | $46.76 | $45.22 | $45.24 | $44.39 | 347,989 |
| 2020-10-27 | $48.16 | $48.22 | $47.29 | $47.31 | $46.42 | 247,269 |
| 2020-10-26 | $48.74 | $48.74 | $47.94 | $48.23 | $47.32 | 220,902 |
| 2020-10-23 | $49.89 | $50.29 | $49.32 | $49.57 | $48.64 | 419,332 |
| 2020-10-22 | $49.38 | $49.56 | $48.71 | $49.43 | $48.50 | 221,319 |
| 2020-10-21 | $48.88 | $49.61 | $48.88 | $49.12 | $48.20 | 185,729 |
| 2020-10-20 | $49.05 | $49.80 | $48.98 | $49.04 | $48.12 | 248,271 |
| 2020-10-19 | $49.84 | $50.13 | $48.51 | $48.72 | $47.80 | 511,397 |
| 2020-10-16 | $49.56 | $50.02 | $49.41 | $49.74 | $48.81 | 184,250 |
| 2020-10-15 | $47.96 | $49.48 | $47.76 | $49.48 | $48.55 | 175,565 |
| 2020-10-14 | $48.74 | $49.22 | $48.69 | $48.75 | $47.83 | 130,846 |
| 2020-10-13 | $48.95 | $49.19 | $48.64 | $48.80 | $47.72 | 209,963 |
| 2020-10-12 | $49.50 | $49.80 | $49.17 | $49.41 | $48.32 | 185,278 |
| 2020-10-09 | $50.50 | $50.55 | $49.06 | $49.42 | $48.33 | 335,638 |
| 2020-10-08 | $49.69 | $50.37 | $49.53 | $49.99 | $48.89 | 286,482 |
| 2020-10-07 | $48.73 | $49.40 | $48.41 | $49.14 | $48.06 | 343,892 |
| 2020-10-06 | $48.15 | $49.51 | $47.81 | $48.07 | $47.01 | 404,700 |
| 2020-10-05 | $46.60 | $47.93 | $46.60 | $47.76 | $46.71 | 361,047 |
| 2020-10-02 | $43.93 | $46.63 | $43.91 | $46.21 | $45.19 | 387,749 |
| 2020-10-01 | $46.09 | $46.55 | $44.54 | $44.82 | $43.83 | 358,014 |
| 2020-09-30 | $45.90 | $47.03 | $45.41 | $45.78 | $44.77 | 535,198 |
| 2020-09-29 | $46.84 | $47.06 | $45.68 | $45.84 | $44.83 | 441,755 |
| 2020-09-28 | $46.65 | $47.44 | $46.23 | $46.74 | $45.71 | 418,042 |
| 2020-09-25 | $45.26 | $45.82 | $44.42 | $45.71 | $44.70 | 531,868 |
| 2020-09-24 | $47.00 | $47.52 | $43.93 | $45.44 | $44.44 | 1,154,101 |
| 2020-09-23 | $47.82 | $48.44 | $46.08 | $46.13 | $45.11 | 922,277 |
| 2020-09-22 | $47.25 | $47.93 | $46.96 | $47.77 | $46.72 | 421,907 |
| 2020-09-21 | $48.30 | $48.76 | $46.43 | $47.14 | $46.10 | 616,432 |
| 2020-09-18 | $51.26 | $52.00 | $49.40 | $49.58 | $48.49 | 1,064,567 |
| 2020-09-17 | $49.86 | $51.09 | $49.39 | $50.77 | $49.65 | 418,013 |
| 2020-09-16 | $50.77 | $51.16 | $50.38 | $50.55 | $49.44 | 462,813 |
| 2020-09-15 | $50.62 | $51.18 | $50.33 | $50.67 | $49.55 | 336,596 |
| 2020-09-14 | $49.76 | $51.27 | $49.50 | $50.36 | $49.25 | 580,880 |
| 2020-09-11 | $49.10 | $49.85 | $48.80 | $49.37 | $48.28 | 260,063 |
| 2020-09-10 | $49.34 | $49.77 | $48.82 | $48.86 | $47.78 | 311,638 |
| 2020-09-09 | $48.64 | $49.31 | $48.49 | $49.09 | $48.01 | 244,071 |
| 2020-09-08 | $48.95 | $49.16 | $48.03 | $48.24 | $47.18 | 303,392 |
| 2020-09-04 | $49.35 | $49.73 | $48.41 | $49.38 | $48.29 | 220,769 |
| 2020-09-03 | $49.94 | $49.94 | $48.07 | $48.63 | $47.56 | 241,454 |
| 2020-09-02 | $48.94 | $49.93 | $48.77 | $49.81 | $48.71 | 230,199 |
| 2020-09-01 | $47.87 | $49.09 | $47.57 | $48.98 | $47.90 | 250,671 |
| 2020-08-31 | $49.05 | $49.20 | $48.14 | $48.17 | $47.11 | 334,269 |
| 2020-08-28 | $49.25 | $49.34 | $48.58 | $49.25 | $48.16 | 149,824 |
| 2020-08-27 | $49.38 | $49.61 | $48.51 | $49.00 | $47.92 | 214,763 |
| 2020-08-26 | $49.02 | $49.50 | $48.89 | $49.20 | $48.12 | 186,899 |
| 2020-08-25 | $49.52 | $49.59 | $48.79 | $49.12 | $48.04 | 154,404 |
| 2020-08-24 | $48.50 | $49.49 | $48.18 | $49.27 | $48.18 | 504,266 |
| 2020-08-21 | $48.27 | $48.53 | $47.36 | $47.83 | $46.78 | 554,034 |
| 2020-08-20 | $48.16 | $48.79 | $48.05 | $48.48 | $47.41 | 287,779 |
| 2020-08-19 | $49.11 | $49.48 | $48.71 | $48.86 | $47.78 | 205,302 |
| 2020-08-18 | $49.94 | $50.00 | $49.02 | $49.04 | $47.96 | 585,247 |
| 2020-08-17 | $49.60 | $50.16 | $49.50 | $49.81 | $48.71 | 812,468 |
| 2020-08-14 | $49.07 | $50.08 | $49.07 | $49.76 | $48.66 | 225,204 |
| 2020-08-13 | $49.66 | $50.08 | $49.22 | $49.41 | $48.32 | 203,126 |
| 2020-08-12 | $49.99 | $50.00 | $49.31 | $49.60 | $48.51 | 217,400 |
| 2020-08-11 | $49.47 | $50.13 | $49.23 | $49.35 | $48.26 | 341,809 |
| 2020-08-10 | $48.46 | $48.99 | $48.46 | $48.82 | $47.74 | 324,685 |
| 2020-08-07 | $48.10 | $48.47 | $47.91 | $48.33 | $47.26 | 317,352 |
| 2020-08-06 | $48.51 | $48.56 | $47.87 | $48.24 | $47.18 | 356,241 |
| 2020-08-05 | $47.17 | $48.71 | $47.14 | $48.58 | $47.51 | 471,244 |
| 2020-08-04 | $46.06 | $46.57 | $45.47 | $46.51 | $45.48 | 397,022 |
| 2020-08-03 | $45.67 | $46.22 | $45.33 | $46.10 | $45.08 | 402,011 |
| 2020-07-31 | $44.86 | $45.34 | $44.07 | $45.34 | $44.34 | 2,008,928 |
| 2020-07-30 | $45.16 | $45.18 | $44.23 | $45.08 | $44.09 | 342,050 |
| 2020-07-29 | $45.03 | $46.40 | $45.03 | $46.12 | $45.10 | 528,074 |
| 2020-07-28 | $45.43 | $45.63 | $44.80 | $45.01 | $44.02 | 456,731 |
| 2020-07-27 | $44.74 | $45.72 | $44.68 | $45.66 | $44.65 | 578,704 |
| 2020-07-24 | $44.76 | $45.03 | $44.38 | $44.82 | $43.83 | 714,685 |
| 2020-07-23 | $44.78 | $45.26 | $44.58 | $44.77 | $43.78 | 660,696 |
| 2020-07-22 | $44.95 | $45.52 | $44.53 | $45.11 | $44.12 | 372,683 |
| 2020-07-21 | $45.48 | $45.64 | $45.06 | $45.41 | $44.41 | 669,843 |
| 2020-07-20 | $46.27 | $46.65 | $44.97 | $45.11 | $43.96 | 413,826 |
| 2020-07-17 | $46.81 | $47.13 | $46.26 | $46.42 | $45.23 | 284,229 |
| 2020-07-16 | $46.08 | $46.86 | $45.61 | $46.48 | $45.29 | 305,544 |
| 2020-07-15 | $46.88 | $47.27 | $45.76 | $46.30 | $45.12 | 382,835 |
| 2020-07-14 | $43.93 | $45.91 | $43.60 | $45.84 | $44.67 | 521,039 |
| 2020-07-13 | $43.68 | $44.42 | $43.02 | $43.75 | $42.63 | 324,027 |
| 2020-07-10 | $42.45 | $43.16 | $42.41 | $43.11 | $42.01 | 429,307 |
| 2020-07-09 | $43.15 | $43.22 | $41.73 | $42.10 | $41.03 | 496,435 |
| 2020-07-08 | $43.39 | $44.14 | $42.68 | $43.33 | $42.22 | 391,995 |
| 2020-07-07 | $43.81 | $44.41 | $43.44 | $43.56 | $42.45 | 346,759 |
| 2020-07-06 | $45.13 | $45.17 | $44.19 | $44.43 | $43.30 | 371,015 |
| 2020-07-02 | $44.79 | $45.33 | $43.83 | $44.06 | $42.94 | 405,464 |
| 2020-07-01 | $44.50 | $44.71 | $43.35 | $43.85 | $42.73 | 440,961 |
| 2020-06-30 | $44.12 | $44.94 | $43.75 | $44.60 | $43.46 | 712,245 |
| 2020-06-29 | $43.54 | $45.11 | $43.40 | $44.43 | $43.30 | 822,190 |
| 2020-06-26 | $42.46 | $42.92 | $41.33 | $42.50 | $41.41 | 1,386,871 |
| 2020-06-25 | $42.33 | $43.38 | $41.13 | $42.85 | $41.76 | 814,631 |
| 2020-06-24 | $41.79 | $41.84 | $40.33 | $41.05 | $40.00 | 953,243 |
| 2020-06-23 | $43.44 | $43.56 | $42.03 | $42.39 | $41.31 | 511,049 |
| 2020-06-22 | $41.51 | $42.60 | $41.06 | $42.57 | $41.48 | 510,751 |
| 2020-06-19 | $42.58 | $42.88 | $41.21 | $42.00 | $40.93 | 635,150 |
| 2020-06-18 | $41.49 | $42.65 | $41.49 | $41.93 | $40.86 | 384,878 |
| 2020-06-17 | $42.21 | $42.36 | $41.18 | $42.09 | $41.02 | 490,550 |
| 2020-06-16 | $42.56 | $42.75 | $41.38 | $42.16 | $41.08 | 750,847 |
| 2020-06-15 | $38.53 | $40.67 | $38.28 | $40.53 | $39.50 | 702,144 |
| 2020-06-12 | $39.36 | $40.10 | $38.71 | $40.01 | $38.99 | 592,226 |
| 2020-06-11 | $40.05 | $40.41 | $37.49 | $37.62 | $36.66 | 577,962 |
| 2020-06-10 | $42.63 | $43.16 | $41.91 | $41.98 | $40.91 | 450,454 |
| 2020-06-09 | $43.00 | $43.13 | $42.28 | $42.89 | $41.79 | 398,992 |
| 2020-06-08 | $43.42 | $44.16 | $43.41 | $44.03 | $42.91 | 306,571 |
| 2020-06-05 | $44.40 | $46.00 | $42.88 | $42.99 | $41.89 | 529,134 |
| 2020-06-04 | $41.10 | $42.58 | $40.85 | $42.52 | $41.43 | 355,126 |
| 2020-06-03 | $41.09 | $42.25 | $40.11 | $41.54 | $40.48 | 485,787 |
| 2020-06-02 | $38.63 | $40.04 | $38.24 | $39.86 | $38.84 | 293,312 |
| 2020-06-01 | $37.87 | $38.74 | $37.59 | $38.17 | $37.20 | 301,571 |
| 2020-05-29 | $37.89 | $38.70 | $37.00 | $37.62 | $36.66 | 480,361 |
| 2020-05-28 | $40.43 | $40.74 | $38.34 | $38.51 | $37.53 | 364,078 |
| 2020-05-27 | $39.19 | $39.93 | $38.94 | $39.49 | $38.48 | 390,062 |
| 2020-05-26 | $37.96 | $38.63 | $37.69 | $38.05 | $37.08 | 389,540 |
| 2020-05-22 | $36.45 | $36.58 | $35.87 | $36.48 | $35.55 | 197,320 |
| 2020-05-21 | $36.67 | $37.02 | $36.06 | $36.26 | $35.33 | 391,807 |
| 2020-05-20 | $36.68 | $37.37 | $36.25 | $36.75 | $35.81 | 342,293 |
| 2020-05-19 | $35.26 | $36.49 | $34.74 | $35.98 | $35.06 | 386,701 |
| 2020-05-18 | $34.67 | $35.92 | $34.49 | $35.67 | $34.76 | 454,744 |
| 2020-05-15 | $31.75 | $33.36 | $31.16 | $32.89 | $32.05 | 701,920 |
| 2020-05-14 | $31.15 | $31.93 | $30.46 | $31.92 | $31.11 | 446,726 |
| 2020-05-13 | $33.97 | $33.97 | $31.92 | $32.08 | $31.26 | 375,516 |
| 2020-05-12 | $35.82 | $36.07 | $34.29 | $34.41 | $33.53 | 340,400 |
| 2020-05-11 | $35.68 | $36.17 | $35.04 | $35.82 | $34.91 | 545,192 |
| 2020-05-08 | $34.96 | $36.38 | $34.71 | $36.37 | $35.44 | 301,927 |
| 2020-05-07 | $34.81 | $35.29 | $33.91 | $34.09 | $33.22 | 532,948 |
| 2020-05-06 | $34.60 | $34.82 | $33.81 | $34.13 | $33.26 | 292,814 |
| 2020-05-05 | $35.37 | $35.91 | $34.38 | $34.59 | $33.71 | 452,550 |
| 2020-05-04 | $34.94 | $35.75 | $34.19 | $34.79 | $33.90 | 374,299 |
| 2020-05-01 | $35.70 | $36.12 | $34.99 | $35.57 | $34.66 | 577,429 |
| 2020-04-30 | $37.07 | $38.08 | $36.47 | $36.79 | $35.85 | 2,087,134 |
| 2020-04-29 | $36.40 | $38.61 | $35.76 | $38.15 | $37.18 | 816,389 |
| 2020-04-28 | $35.41 | $35.76 | $34.44 | $35.12 | $34.22 | 448,990 |
| 2020-04-27 | $33.05 | $34.94 | $32.90 | $34.45 | $33.57 | 410,510 |
| 2020-04-24 | $32.56 | $33.00 | $31.76 | $32.78 | $31.94 | 756,748 |
| 2020-04-23 | $31.77 | $32.92 | $31.69 | $32.34 | $31.51 | 893,173 |
| 2020-04-22 | $31.23 | $31.70 | $30.79 | $31.57 | $30.76 | 557,487 |
| 2020-04-21 | $30.32 | $30.74 | $30.06 | $30.51 | $29.73 | 996,792 |
| 2020-04-20 | $31.20 | $31.78 | $30.59 | $31.27 | $30.47 | 320,347 |
| 2020-04-17 | $31.10 | $32.15 | $30.19 | $32.08 | $31.26 | 434,274 |
| 2020-04-16 | $29.59 | $30.23 | $28.59 | $29.52 | $28.77 | 455,082 |
| 2020-04-15 | $30.60 | $30.60 | $29.57 | $29.72 | $28.96 | 406,867 |
| 2020-04-14 | $31.88 | $32.38 | $31.57 | $32.07 | $31.08 | 473,779 |
| 2020-04-13 | $32.46 | $32.46 | $30.67 | $31.19 | $30.23 | 413,775 |
| 2020-04-09 | $31.06 | $32.92 | $30.96 | $32.58 | $31.58 | 511,781 |
| 2020-04-08 | $28.57 | $30.86 | $28.35 | $30.26 | $29.33 | 433,937 |
| 2020-04-07 | $29.09 | $29.81 | $28.04 | $28.24 | $27.37 | 464,937 |
| 2020-04-06 | $27.03 | $27.98 | $26.97 | $27.62 | $26.77 | 982,652 |
| 2020-04-03 | $26.51 | $27.05 | $25.46 | $25.69 | $24.90 | 554,317 |
| 2020-04-02 | $25.67 | $26.95 | $25.66 | $26.66 | $25.84 | 608,630 |
| 2020-04-01 | $26.61 | $26.79 | $25.38 | $25.92 | $25.12 | 871,166 |
| 2020-03-31 | $27.42 | $28.34 | $27.11 | $27.93 | $27.07 | 788,980 |
| 2020-03-30 | $28.13 | $28.13 | $26.02 | $27.65 | $26.80 | 793,307 |
| 2020-03-27 | $26.99 | $27.88 | $25.46 | $26.79 | $25.96 | 944,821 |
| 2020-03-26 | $27.99 | $31.42 | $26.20 | $28.36 | $27.49 | 1,522,623 |
| 2020-03-25 | $27.06 | $29.25 | $25.82 | $27.58 | $26.73 | 1,695,854 |
| 2020-03-24 | $27.02 | $28.40 | $26.01 | $26.98 | $26.15 | 1,061,143 |
| 2020-03-23 | $28.29 | $28.45 | $24.75 | $25.28 | $24.50 | 813,759 |
| 2020-03-20 | $29.49 | $29.89 | $28.08 | $28.21 | $27.34 | 916,798 |
| 2020-03-19 | $27.98 | $31.33 | $26.99 | $29.08 | $28.18 | 736,327 |
| 2020-03-18 | $25.32 | $28.76 | $23.68 | $28.25 | $27.38 | 889,669 |
| 2020-03-17 | $28.58 | $30.03 | $26.87 | $27.15 | $26.31 | 1,267,416 |
| 2020-03-16 | $27.88 | $29.93 | $27.51 | $27.95 | $27.09 | 640,112 |
| 2020-03-13 | $30.82 | $32.10 | $28.88 | $32.10 | $31.11 | 711,859 |
| 2020-03-12 | $29.50 | $30.26 | $27.58 | $28.75 | $27.86 | 695,772 |
| 2020-03-11 | $34.38 | $34.59 | $32.16 | $32.83 | $31.82 | 541,000 |
| 2020-03-10 | $34.64 | $35.65 | $33.11 | $35.62 | $34.52 | 543,938 |
| 2020-03-09 | $34.15 | $35.75 | $33.08 | $33.20 | $32.18 | 483,289 |
| 2020-03-06 | $37.71 | $39.41 | $37.44 | $39.27 | $38.06 | 559,916 |
| 2020-03-05 | $39.34 | $39.77 | $38.69 | $39.21 | $38.00 | 319,454 |
| 2020-03-04 | $40.61 | $40.70 | $39.54 | $40.68 | $39.43 | 291,002 |
| 2020-03-03 | $40.35 | $41.72 | $39.34 | $39.91 | $38.68 | 443,832 |
| 2020-03-02 | $39.52 | $40.39 | $38.70 | $40.29 | $39.05 | 972,068 |
| 2020-02-28 | $38.59 | $40.23 | $38.41 | $39.23 | $38.02 | 736,433 |
| 2020-02-27 | $41.60 | $42.31 | $40.25 | $40.25 | $39.01 | 378,646 |
| 2020-02-26 | $43.92 | $43.92 | $42.21 | $42.60 | $41.29 | 265,886 |
| 2020-02-25 | $45.96 | $46.10 | $43.50 | $43.75 | $42.40 | 273,323 |
| 2020-02-24 | $45.66 | $45.99 | $45.02 | $45.75 | $44.34 | 343,613 |
| 2020-02-21 | $47.83 | $48.01 | $47.35 | $47.47 | $46.01 | 227,274 |
| 2020-02-20 | $47.52 | $48.54 | $47.52 | $48.09 | $46.61 | 315,226 |
| 2020-02-19 | $47.22 | $47.95 | $47.08 | $47.69 | $46.22 | 240,619 |
| 2020-02-18 | $48.08 | $48.37 | $46.58 | $46.97 | $45.52 | 378,427 |
| 2020-02-14 | $48.83 | $49.09 | $48.26 | $48.29 | $46.80 | 236,670 |
| 2020-02-13 | $48.58 | $48.94 | $48.32 | $48.72 | $47.22 | 255,292 |
| 2020-02-12 | $48.83 | $49.28 | $48.58 | $48.78 | $47.28 | 295,439 |
| 2020-02-11 | $47.90 | $48.95 | $47.89 | $48.21 | $46.72 | 221,147 |
| 2020-02-10 | $47.28 | $47.63 | $46.79 | $47.40 | $45.94 | 266,056 |
| 2020-02-07 | $48.69 | $48.69 | $47.09 | $47.38 | $45.92 | 262,922 |
| 2020-02-06 | $49.56 | $49.56 | $48.58 | $48.94 | $47.43 | 219,964 |
| 2020-02-05 | $48.82 | $49.54 | $48.57 | $49.31 | $47.79 | 224,447 |
| 2020-02-04 | $47.44 | $48.35 | $47.39 | $48.20 | $46.71 | 246,028 |
| 2020-02-03 | $46.52 | $46.82 | $46.16 | $46.64 | $45.20 | 314,138 |
| 2020-01-31 | $47.91 | $48.04 | $46.12 | $46.21 | $44.79 | 759,793 |
| 2020-01-30 | $47.53 | $48.37 | $47.28 | $48.31 | $46.82 | 319,535 |
| 2020-01-29 | $48.50 | $48.78 | $47.96 | $48.14 | $46.66 | 226,871 |
| 2020-01-28 | $48.47 | $48.82 | $48.20 | $48.56 | $46.91 | 358,828 |
| 2020-01-27 | $47.35 | $48.34 | $47.25 | $48.13 | $46.49 | 424,243 |
| 2020-01-24 | $49.83 | $50.00 | $47.77 | $48.35 | $46.70 | 617,776 |
| 2020-01-23 | $48.21 | $49.40 | $47.50 | $49.03 | $47.36 | 854,907 |
| 2020-01-22 | $49.10 | $49.54 | $48.93 | $49.16 | $47.49 | 383,541 |
| 2020-01-21 | $49.20 | $49.61 | $48.66 | $49.07 | $47.40 | 548,758 |
| 2020-01-17 | $49.86 | $49.86 | $48.81 | $49.40 | $47.72 | 381,186 |
| 2020-01-16 | $49.27 | $49.67 | $49.06 | $49.45 | $47.77 | 421,024 |
| 2020-01-15 | $49.13 | $49.56 | $48.73 | $49.02 | $47.35 | 257,929 |
| 2020-01-14 | $48.61 | $49.38 | $48.61 | $49.33 | $47.65 | 362,106 |
| 2020-01-13 | $48.25 | $48.89 | $47.88 | $48.80 | $47.14 | 257,778 |
| 2020-01-10 | $48.46 | $48.61 | $48.10 | $48.14 | $46.50 | 275,259 |
| 2020-01-09 | $49.04 | $49.19 | $48.39 | $48.44 | $46.79 | 221,407 |
| 2020-01-08 | $49.34 | $49.49 | $48.66 | $48.79 | $47.13 | 506,410 |
| 2020-01-07 | $49.44 | $49.84 | $49.25 | $49.50 | $47.81 | 253,420 |
| 2020-01-06 | $49.79 | $50.05 | $49.62 | $49.65 | $47.96 | 295,617 |
| 2020-01-03 | $50.53 | $50.84 | $50.29 | $50.35 | $48.64 | 232,208 |
| 2020-01-02 | $52.00 | $52.10 | $51.12 | $51.48 | $49.73 | 244,156 |
| 2019-12-31 | $51.63 | $52.15 | $51.55 | $51.57 | $49.81 | 256,930 |
| 2019-12-30 | $51.99 | $52.28 | $51.67 | $51.79 | $50.03 | 299,709 |
| 2019-12-27 | $51.99 | $52.30 | $51.71 | $51.83 | $50.07 | 313,370 |
| 2019-12-26 | $52.00 | $52.11 | $51.42 | $51.75 | $49.99 | 260,073 |
| 2019-12-24 | $51.85 | $52.12 | $51.70 | $51.96 | $50.19 | 227,846 |
| 2019-12-23 | $51.19 | $52.04 | $51.00 | $51.91 | $50.14 | 659,406 |
| 2019-12-20 | $51.27 | $51.68 | $51.07 | $51.27 | $49.52 | 1,368,627 |
| 2019-12-19 | $50.78 | $51.56 | $50.71 | $51.08 | $49.34 | 453,236 |
| 2019-12-18 | $51.37 | $51.37 | $50.29 | $50.84 | $49.11 | 495,067 |
| 2019-12-17 | $50.84 | $51.50 | $50.68 | $51.23 | $49.49 | 517,363 |
| 2019-12-16 | $51.55 | $51.95 | $50.68 | $50.68 | $48.95 | 518,661 |
| 2019-12-13 | $51.66 | $52.28 | $50.85 | $51.07 | $49.33 | 447,608 |
| 2019-12-12 | $51.14 | $52.40 | $50.96 | $51.81 | $50.05 | 509,217 |
| 2019-12-11 | $50.92 | $51.55 | $50.63 | $50.97 | $49.23 | 355,119 |
| 2019-12-10 | $50.78 | $51.30 | $50.39 | $50.63 | $48.91 | 359,530 |
| 2019-12-09 | $51.02 | $51.38 | $50.93 | $51.00 | $49.26 | 191,784 |
| 2019-12-06 | $50.69 | $51.50 | $50.42 | $51.14 | $49.40 | 305,453 |
| 2019-12-05 | $50.06 | $50.29 | $49.90 | $49.98 | $48.28 | 205,479 |
| 2019-12-04 | $49.98 | $50.89 | $49.70 | $49.78 | $48.09 | 313,547 |
| 2019-12-03 | $48.98 | $49.60 | $48.64 | $49.54 | $47.85 | 218,114 |
| 2019-12-02 | $49.92 | $50.31 | $49.42 | $49.52 | $47.83 | 192,628 |
| 2019-11-29 | $50.17 | $50.42 | $49.83 | $49.88 | $48.18 | 97,870 |
| 2019-11-27 | $50.49 | $50.53 | $50.20 | $50.48 | $48.76 | 121,613 |
| 2019-11-26 | $49.91 | $50.46 | $49.63 | $50.23 | $48.52 | 143,726 |
| 2019-11-25 | $49.42 | $50.16 | $49.02 | $49.94 | $48.24 | 197,517 |
| 2019-11-22 | $49.44 | $49.60 | $48.93 | $49.17 | $47.50 | 129,957 |
| 2019-11-21 | $49.44 | $49.66 | $49.00 | $49.31 | $47.63 | 136,549 |
| 2019-11-20 | $49.66 | $50.35 | $49.22 | $49.37 | $47.69 | 267,453 |
| 2019-11-19 | $49.90 | $50.26 | $49.55 | $49.92 | $48.22 | 218,210 |
| 2019-11-18 | $49.94 | $50.29 | $49.64 | $49.75 | $48.06 | 172,175 |
| 2019-11-15 | $50.46 | $50.48 | $49.79 | $50.21 | $48.50 | 268,006 |
| 2019-11-14 | $49.90 | $50.52 | $49.90 | $50.17 | $48.46 | 116,357 |
| 2019-11-13 | $50.20 | $50.66 | $49.95 | $50.15 | $48.44 | 159,985 |
| 2019-11-12 | $50.84 | $51.19 | $50.49 | $50.60 | $48.88 | 168,630 |
| 2019-11-11 | $51.10 | $51.25 | $50.61 | $50.87 | $49.14 | 163,809 |
| 2019-11-08 | $51.69 | $52.18 | $51.33 | $51.55 | $49.80 | 245,349 |
| 2019-11-07 | $51.66 | $51.94 | $51.45 | $51.84 | $50.08 | 194,608 |
| 2019-11-06 | $51.63 | $51.94 | $50.97 | $51.20 | $49.46 | 301,243 |
| 2019-11-05 | $51.50 | $52.12 | $51.50 | $51.69 | $49.93 | 359,134 |
| 2019-11-04 | $50.97 | $51.35 | $50.43 | $51.18 | $49.44 | 326,975 |
| 2019-11-01 | $49.18 | $50.70 | $49.15 | $50.64 | $48.92 | 436,424 |
| 2019-10-31 | $49.35 | $49.61 | $48.47 | $48.80 | $47.14 | 487,802 |
| 2019-10-30 | $49.40 | $49.71 | $48.91 | $49.63 | $47.94 | 284,122 |
| 2019-10-29 | $49.38 | $49.89 | $49.27 | $49.50 | $47.81 | 359,292 |
| 2019-10-28 | $49.00 | $49.71 | $48.85 | $49.68 | $47.99 | 402,847 |
| 2019-10-25 | $47.80 | $48.86 | $47.65 | $48.73 | $47.07 | 338,972 |
| 2019-10-24 | $48.35 | $48.62 | $47.78 | $48.01 | $46.38 | 229,723 |
| 2019-10-23 | $48.22 | $48.35 | $47.83 | $48.21 | $46.57 | 234,407 |
| 2019-10-22 | $47.97 | $48.45 | $47.38 | $48.22 | $46.58 | 170,935 |
| 2019-10-21 | $48.20 | $48.63 | $47.92 | $48.06 | $46.42 | 232,414 |
| 2019-10-18 | $47.60 | $48.15 | $47.47 | $47.69 | $46.07 | 231,854 |
| 2019-10-17 | $48.10 | $48.37 | $47.36 | $47.82 | $46.19 | 258,344 |
| 2019-10-16 | $47.56 | $48.35 | $47.45 | $47.79 | $46.16 | 210,451 |
| 2019-10-15 | $47.34 | $47.86 | $46.98 | $47.74 | $45.96 | 274,908 |
| 2019-10-14 | $47.11 | $47.41 | $46.75 | $47.05 | $45.30 | 288,377 |
| 2019-10-11 | $46.18 | $48.22 | $46.15 | $47.27 | $45.51 | 656,010 |
| 2019-10-10 | $45.58 | $45.83 | $45.05 | $45.29 | $43.60 | 250,377 |
| 2019-10-09 | $45.51 | $45.51 | $44.78 | $45.24 | $43.55 | 228,198 |
| 2019-10-08 | $45.69 | $45.87 | $44.92 | $44.93 | $43.26 | 274,473 |
| 2019-10-07 | $46.44 | $46.89 | $46.00 | $46.15 | $44.43 | 266,164 |
| 2019-10-04 | $46.03 | $46.65 | $46.03 | $46.55 | $44.82 | 421,915 |
| 2019-10-03 | $45.21 | $46.17 | $44.73 | $46.16 | $44.44 | 397,926 |
| 2019-10-02 | $45.70 | $46.06 | $44.89 | $45.46 | $43.77 | 449,082 |
| 2019-10-01 | $47.40 | $48.23 | $45.78 | $46.15 | $44.43 | 602,370 |
| 2019-09-30 | $45.77 | $47.06 | $45.55 | $46.56 | $44.82 | 490,488 |
| 2019-09-27 | $45.90 | $46.75 | $45.24 | $45.74 | $44.04 | 982,818 |
| 2019-09-26 | $46.88 | $47.06 | $44.95 | $46.70 | $44.96 | 1,053,916 |
| 2019-09-25 | $46.61 | $47.64 | $46.13 | $47.52 | $45.75 | 663,046 |
| 2019-09-24 | $47.71 | $47.97 | $46.66 | $46.85 | $45.10 | 449,045 |
| 2019-09-23 | $46.83 | $47.97 | $46.75 | $47.67 | $45.89 | 400,765 |
| 2019-09-20 | $47.97 | $48.35 | $46.89 | $47.21 | $45.45 | 753,334 |
| 2019-09-19 | $47.75 | $48.30 | $47.75 | $47.87 | $46.09 | 400,610 |
| 2019-09-18 | $48.15 | $48.35 | $47.33 | $47.66 | $45.88 | 474,946 |
| 2019-09-17 | $47.63 | $48.28 | $47.15 | $48.24 | $46.44 | 313,571 |
| 2019-09-16 | $49.05 | $49.14 | $47.69 | $47.97 | $46.18 | 460,881 |
| 2019-09-13 | $48.65 | $49.73 | $48.32 | $49.36 | $47.52 | 357,742 |
| 2019-09-12 | $48.02 | $48.43 | $47.45 | $48.08 | $46.29 | 387,019 |
| 2019-09-11 | $47.58 | $48.62 | $47.47 | $48.03 | $46.24 | 407,014 |
| 2019-09-10 | $45.39 | $47.33 | $45.29 | $47.28 | $45.52 | 367,005 |
| 2019-09-09 | $43.56 | $45.36 | $43.52 | $45.32 | $43.63 | 246,069 |
| 2019-09-06 | $43.34 | $43.78 | $43.26 | $43.32 | $41.71 | 137,442 |
| 2019-09-05 | $43.07 | $44.11 | $43.02 | $43.45 | $41.83 | 230,673 |
| 2019-09-04 | $42.32 | $42.73 | $42.27 | $42.48 | $40.90 | 95,042 |
| 2019-09-03 | $42.07 | $42.31 | $41.52 | $41.77 | $40.21 | 236,711 |
| 2019-08-30 | $42.45 | $42.95 | $42.45 | $42.61 | $41.02 | 186,321 |
| 2019-08-29 | $41.41 | $42.17 | $41.21 | $42.02 | $40.45 | 340,824 |
| 2019-08-28 | $39.96 | $41.06 | $39.96 | $40.72 | $39.20 | 181,679 |
| 2019-08-27 | $40.87 | $40.87 | $39.48 | $40.05 | $38.56 | 415,813 |
| 2019-08-26 | $41.00 | $41.00 | $40.23 | $40.47 | $38.96 | 194,312 |
| 2019-08-23 | $41.64 | $41.90 | $40.27 | $40.39 | $38.88 | 263,293 |
| 2019-08-22 | $42.68 | $42.88 | $41.94 | $41.98 | $40.42 | 175,348 |
| 2019-08-21 | $42.71 | $43.06 | $42.36 | $42.50 | $40.92 | 141,180 |
| 2019-08-20 | $42.87 | $43.28 | $42.05 | $42.21 | $40.64 | 171,701 |
| 2019-08-19 | $43.62 | $43.62 | $43.09 | $43.11 | $41.50 | 192,965 |
| 2019-08-16 | $42.10 | $42.99 | $41.78 | $42.80 | $41.21 | 324,524 |
| 2019-08-15 | $43.10 | $43.10 | $41.78 | $41.81 | $40.25 | 335,467 |
| 2019-08-14 | $43.17 | $43.34 | $42.66 | $42.88 | $41.28 | 383,428 |
| 2019-08-13 | $43.73 | $45.38 | $43.53 | $44.16 | $42.51 | 273,972 |
| 2019-08-12 | $44.30 | $44.41 | $43.64 | $43.83 | $42.20 | 288,591 |
| 2019-08-09 | $45.65 | $45.65 | $44.45 | $44.65 | $42.99 | 184,818 |
| 2019-08-08 | $45.08 | $46.05 | $45.05 | $45.98 | $44.27 | 225,304 |
| 2019-08-07 | $44.20 | $44.75 | $43.76 | $44.56 | $42.90 | 292,636 |
| 2019-08-06 | $44.61 | $44.86 | $43.81 | $44.78 | $43.11 | 235,714 |
| 2019-08-05 | $44.89 | $44.89 | $43.58 | $44.25 | $42.60 | 369,411 |
| 2019-08-02 | $45.72 | $45.98 | $44.83 | $45.78 | $44.07 | 329,795 |
| 2019-08-01 | $47.78 | $48.46 | $46.01 | $46.14 | $44.42 | 448,725 |
| 2019-07-31 | $49.00 | $49.67 | $47.50 | $47.81 | $46.03 | 636,672 |
| 2019-07-30 | $48.40 | $49.06 | $48.20 | $49.00 | $47.17 | 348,164 |
| 2019-07-29 | $48.96 | $49.21 | $48.67 | $48.76 | $46.94 | 270,762 |
| 2019-07-26 | $48.84 | $49.42 | $48.60 | $49.33 | $47.34 | 216,337 |
| 2019-07-25 | $49.76 | $49.79 | $48.54 | $48.75 | $46.78 | 480,554 |
| 2019-07-24 | $48.61 | $49.99 | $48.56 | $49.93 | $47.91 | 364,052 |
| 2019-07-23 | $48.00 | $48.96 | $47.93 | $48.95 | $46.97 | 338,666 |
| 2019-07-22 | $48.09 | $48.14 | $47.53 | $47.65 | $45.72 | 272,649 |
| 2019-07-19 | $48.20 | $48.79 | $47.96 | $47.96 | $46.02 | 388,291 |
| 2019-07-18 | $47.60 | $48.13 | $47.43 | $48.08 | $46.14 | 271,164 |
| 2019-07-17 | $48.05 | $48.10 | $47.62 | $47.69 | $45.76 | 325,715 |
| 2019-07-16 | $47.04 | $48.43 | $47.04 | $48.13 | $46.18 | 561,372 |
| 2019-07-15 | $47.11 | $47.32 | $46.37 | $47.07 | $45.17 | 281,621 |
| 2019-07-12 | $45.90 | $47.11 | $45.90 | $47.02 | $45.12 | 341,196 |
| 2019-07-11 | $45.88 | $45.97 | $45.09 | $45.88 | $44.03 | 272,520 |
| 2019-07-10 | $46.60 | $46.73 | $45.70 | $45.76 | $43.91 | 271,080 |
| 2019-07-09 | $46.46 | $46.61 | $45.84 | $46.15 | $44.28 | 306,900 |
| 2019-07-08 | $47.05 | $47.19 | $46.36 | $46.74 | $44.85 | 283,592 |
| 2019-07-05 | $46.34 | $47.20 | $46.24 | $47.17 | $45.26 | 182,680 |
| 2019-07-03 | $47.06 | $47.18 | $46.34 | $46.83 | $44.94 | 117,835 |
| 2019-07-02 | $46.51 | $47.09 | $45.97 | $46.89 | $45.00 | 370,082 |
| 2019-07-01 | $46.94 | $47.19 | $46.41 | $46.55 | $44.67 | 438,693 |
| 2019-06-28 | $45.83 | $46.56 | $45.03 | $46.40 | $44.52 | 715,953 |
| 2019-06-27 | $43.50 | $46.00 | $42.80 | $45.94 | $44.08 | 821,008 |
| 2019-06-26 | $45.10 | $45.41 | $44.53 | $44.93 | $43.11 | 579,205 |
| 2019-06-25 | $44.81 | $45.31 | $44.70 | $44.88 | $43.07 | 336,529 |
| 2019-06-24 | $44.56 | $45.28 | $44.16 | $44.82 | $43.01 | 339,907 |
| 2019-06-21 | $44.58 | $44.95 | $44.15 | $44.59 | $42.79 | 335,512 |
| 2019-06-20 | $45.15 | $45.43 | $44.41 | $44.87 | $43.06 | 563,934 |
| 2019-06-19 | $44.78 | $44.79 | $43.89 | $44.46 | $42.66 | 277,263 |
| 2019-06-18 | $43.94 | $45.09 | $43.94 | $44.60 | $42.80 | 236,287 |
| 2019-06-17 | $43.51 | $43.82 | $43.45 | $43.53 | $41.77 | 204,728 |
| 2019-06-14 | $44.60 | $44.60 | $43.62 | $43.63 | $41.87 | 204,385 |
| 2019-06-13 | $44.17 | $44.73 | $44.01 | $44.67 | $42.86 | 238,518 |
| 2019-06-12 | $43.50 | $43.89 | $43.17 | $43.87 | $42.10 | 176,547 |
| 2019-06-11 | $43.68 | $44.20 | $43.16 | $43.36 | $41.61 | 186,631 |
| 2019-06-10 | $43.25 | $43.78 | $43.05 | $43.14 | $41.40 | 133,722 |
| 2019-06-07 | $43.16 | $43.59 | $42.82 | $42.94 | $41.20 | 220,898 |
| 2019-06-06 | $43.04 | $43.29 | $42.57 | $42.91 | $41.18 | 282,791 |
| 2019-06-05 | $42.65 | $43.01 | $41.44 | $42.93 | $41.20 | 294,165 |
| 2019-06-04 | $41.00 | $42.70 | $41.00 | $42.58 | $40.86 | 359,988 |
| 2019-06-03 | $39.49 | $40.55 | $39.49 | $40.46 | $38.82 | 462,039 |
| 2019-05-31 | $40.13 | $40.25 | $39.22 | $39.43 | $37.84 | 296,325 |
| 2019-05-30 | $41.17 | $41.57 | $40.66 | $40.72 | $39.07 | 253,731 |
| 2019-05-29 | $41.04 | $41.32 | $40.52 | $41.18 | $39.52 | 196,667 |
| 2019-05-28 | $41.86 | $42.15 | $41.16 | $41.46 | $39.78 | 205,571 |
| 2019-05-24 | $41.70 | $42.14 | $41.22 | $41.80 | $40.11 | 238,650 |
| 2019-05-23 | $42.10 | $42.10 | $40.64 | $41.30 | $39.63 | 527,442 |
| 2019-05-22 | $43.06 | $43.35 | $42.82 | $42.83 | $41.10 | 222,003 |
| 2019-05-21 | $42.99 | $43.45 | $42.80 | $43.24 | $41.49 | 369,796 |
| 2019-05-20 | $43.42 | $43.57 | $42.47 | $42.79 | $41.06 | 343,576 |
| 2019-05-17 | $44.71 | $44.88 | $43.84 | $43.88 | $42.11 | 280,624 |
| 2019-05-16 | $45.13 | $45.66 | $44.91 | $45.16 | $43.33 | 442,040 |
| 2019-05-15 | $44.57 | $45.03 | $44.20 | $44.83 | $43.02 | 201,995 |
| 2019-05-14 | $44.20 | $45.13 | $44.06 | $44.71 | $42.90 | 188,439 |
| 2019-05-13 | $45.37 | $45.37 | $43.97 | $44.11 | $42.33 | 425,398 |
| 2019-05-10 | $46.58 | $46.58 | $45.46 | $46.36 | $44.49 | 251,333 |
| 2019-05-09 | $46.77 | $47.04 | $45.94 | $46.62 | $44.74 | 287,445 |
| 2019-05-08 | $47.87 | $48.02 | $47.03 | $47.26 | $45.35 | 240,245 |
| 2019-05-07 | $48.56 | $49.26 | $47.54 | $47.85 | $45.92 | 407,963 |
| 2019-05-06 | $48.30 | $49.28 | $48.26 | $49.20 | $47.21 | 282,514 |
| 2019-05-03 | $48.10 | $49.57 | $48.10 | $49.45 | $47.45 | 276,779 |
| 2019-05-02 | $47.05 | $48.04 | $46.69 | $47.96 | $46.02 | 331,232 |
| 2019-05-01 | $48.98 | $49.03 | $47.17 | $47.36 | $45.45 | 578,335 |
| 2019-04-30 | $49.20 | $49.34 | $48.75 | $48.97 | $46.99 | 320,700 |
| 2019-04-29 | $49.01 | $49.35 | $48.60 | $49.05 | $47.07 | 161,883 |
| 2019-04-26 | $47.72 | $49.13 | $47.43 | $48.97 | $46.99 | 376,871 |
| 2019-04-25 | $49.65 | $49.65 | $47.60 | $47.67 | $45.74 | 242,957 |
| 2019-04-24 | $50.20 | $50.41 | $49.91 | $49.95 | $47.93 | 179,773 |
| 2019-04-23 | $49.85 | $50.99 | $49.69 | $50.15 | $48.12 | 380,706 |
| 2019-04-22 | $50.83 | $50.84 | $49.82 | $49.82 | $47.81 | 171,934 |
| 2019-04-18 | $50.35 | $50.95 | $50.27 | $50.75 | $48.70 | 264,918 |
| 2019-04-17 | $50.77 | $50.96 | $50.25 | $50.43 | $48.39 | 247,072 |
| 2019-04-16 | $50.02 | $50.87 | $49.78 | $50.77 | $48.56 | 251,325 |
| 2019-04-15 | $49.95 | $50.34 | $49.48 | $49.88 | $47.71 | 191,524 |
| 2019-04-12 | $50.01 | $50.05 | $49.41 | $49.96 | $47.79 | 213,333 |
| 2019-04-11 | $49.73 | $49.91 | $49.33 | $49.59 | $47.44 | 148,592 |
| 2019-04-10 | $49.42 | $49.78 | $49.05 | $49.66 | $47.50 | 293,607 |
| 2019-04-09 | $49.41 | $50.24 | $49.20 | $49.36 | $47.22 | 441,024 |
| 2019-04-08 | $50.57 | $50.83 | $50.26 | $50.79 | $48.58 | 211,485 |
| 2019-04-05 | $50.17 | $50.81 | $50.14 | $50.80 | $48.59 | 287,887 |
| 2019-04-04 | $49.41 | $50.37 | $49.15 | $50.04 | $47.87 | 276,096 |
| 2019-04-03 | $50.02 | $50.29 | $49.05 | $49.32 | $47.18 | 297,533 |
| 2019-04-02 | $49.79 | $50.00 | $49.15 | $49.53 | $47.38 | 256,679 |
| 2019-04-01 | $49.40 | $49.85 | $48.78 | $49.51 | $47.36 | 474,593 |
| 2019-03-29 | $48.93 | $49.64 | $48.36 | $48.64 | $46.53 | 583,162 |
| 2019-03-28 | $47.69 | $49.73 | $47.03 | $48.76 | $46.64 | 788,695 |
| 2019-03-27 | $47.07 | $47.31 | $46.44 | $47.21 | $45.16 | 779,136 |
| 2019-03-26 | $47.52 | $47.92 | $46.47 | $47.12 | $45.07 | 708,829 |
| 2019-03-25 | $47.77 | $48.36 | $47.34 | $47.54 | $45.47 | 479,920 |
| 2019-03-22 | $49.79 | $49.96 | $47.96 | $47.98 | $45.90 | 480,824 |
| 2019-03-21 | $49.58 | $50.92 | $49.58 | $50.12 | $47.94 | 536,687 |
| 2019-03-20 | $49.72 | $50.29 | $49.27 | $49.66 | $47.50 | 273,719 |
| 2019-03-19 | $50.54 | $51.01 | $49.65 | $49.74 | $47.58 | 279,397 |
| 2019-03-18 | $49.69 | $50.36 | $49.52 | $50.26 | $48.08 | 427,444 |
| 2019-03-15 | $49.34 | $50.00 | $49.01 | $49.68 | $47.52 | 530,442 |
| 2019-03-14 | $50.06 | $50.06 | $49.09 | $49.18 | $47.04 | 237,780 |
| 2019-03-13 | $49.85 | $50.27 | $49.67 | $50.07 | $47.89 | 205,880 |
| 2019-03-12 | $50.03 | $50.27 | $49.38 | $49.54 | $47.39 | 195,226 |
| 2019-03-11 | $49.14 | $49.97 | $49.14 | $49.97 | $47.80 | 276,037 |
| 2019-03-08 | $49.05 | $49.15 | $48.18 | $48.90 | $46.78 | 171,136 |
| 2019-03-07 | $49.59 | $49.64 | $48.83 | $49.22 | $47.08 | 245,782 |
| 2019-03-06 | $50.62 | $50.76 | $49.56 | $49.72 | $47.56 | 294,938 |
| 2019-03-05 | $51.40 | $51.40 | $50.52 | $50.60 | $48.40 | 303,587 |
| 2019-03-04 | $51.15 | $51.97 | $50.77 | $51.51 | $49.27 | 421,718 |
| 2019-03-01 | $50.84 | $51.35 | $50.65 | $51.05 | $48.83 | 283,315 |
| 2019-02-28 | $51.09 | $51.32 | $50.46 | $50.48 | $48.29 | 324,605 |
| 2019-02-27 | $50.48 | $51.31 | $50.35 | $51.12 | $48.90 | 176,777 |
| 2019-02-26 | $51.20 | $51.67 | $50.73 | $50.76 | $48.55 | 293,313 |
| 2019-02-25 | $51.29 | $51.41 | $50.88 | $51.19 | $48.97 | 319,777 |
| 2019-02-22 | $51.20 | $51.40 | $50.70 | $50.94 | $48.73 | 300,069 |
| 2019-02-21 | $50.73 | $51.13 | $50.49 | $50.82 | $48.61 | 361,340 |
| 2019-02-20 | $50.02 | $51.29 | $49.96 | $50.77 | $48.56 | 450,647 |
| 2019-02-19 | $48.78 | $50.42 | $48.78 | $50.12 | $47.94 | 439,000 |
| 2019-02-15 | $49.01 | $49.31 | $48.62 | $49.10 | $46.97 | 551,823 |
| 2019-02-14 | $48.67 | $49.00 | $48.24 | $48.47 | $46.36 | 383,011 |
| 2019-02-13 | $48.67 | $49.26 | $48.60 | $48.94 | $46.81 | 501,921 |
| 2019-02-12 | $48.00 | $48.74 | $47.78 | $48.54 | $46.43 | 310,688 |
| 2019-02-11 | $47.07 | $47.72 | $46.71 | $47.56 | $45.49 | 261,957 |
| 2019-02-08 | $47.04 | $47.50 | $46.43 | $46.99 | $44.95 | 584,577 |
| 2019-02-07 | $48.43 | $48.60 | $47.23 | $47.30 | $45.24 | 619,625 |
| 2019-02-06 | $49.52 | $49.76 | $48.69 | $48.83 | $46.71 | 336,557 |
| 2019-02-05 | $48.21 | $49.83 | $47.68 | $49.77 | $47.46 | 446,044 |
| 2019-02-04 | $50.00 | $50.09 | $48.53 | $49.12 | $46.84 | 580,465 |
| 2019-02-01 | $49.54 | $50.88 | $49.18 | $50.30 | $47.96 | 918,248 |
| 2019-01-31 | $48.66 | $49.90 | $48.34 | $49.39 | $47.09 | 722,915 |
| 2019-01-30 | $47.83 | $49.31 | $47.74 | $49.14 | $46.86 | 763,459 |
| 2019-01-29 | $47.05 | $47.88 | $46.99 | $47.50 | $45.29 | 354,710 |
| 2019-01-28 | $45.95 | $46.70 | $45.72 | $46.65 | $44.48 | 373,226 |
| 2019-01-25 | $45.54 | $46.64 | $45.50 | $46.50 | $44.34 | 378,121 |
| 2019-01-24 | $44.92 | $45.65 | $44.78 | $45.05 | $42.96 | 392,177 |
| 2019-01-23 | $46.34 | $46.59 | $45.03 | $45.17 | $43.07 | 531,712 |
| 2019-01-22 | $44.97 | $46.43 | $44.65 | $46.18 | $44.03 | 689,762 |
| 2019-01-18 | $45.50 | $46.50 | $44.99 | $45.53 | $43.41 | 707,141 |
| 2019-01-17 | $41.98 | $45.81 | $41.92 | $45.26 | $43.16 | 1,731,376 |
| 2019-01-16 | $43.28 | $43.99 | $42.91 | $43.40 | $41.38 | 630,436 |
| 2019-01-15 | $43.49 | $43.98 | $42.95 | $43.24 | $41.23 | 560,493 |
| 2019-01-14 | $44.43 | $45.02 | $43.85 | $43.93 | $41.89 | 582,337 |
| 2019-01-11 | $44.59 | $45.42 | $44.58 | $44.74 | $42.66 | 437,854 |
| 2019-01-10 | $43.92 | $45.25 | $43.59 | $44.80 | $42.72 | 473,144 |
| 2019-01-09 | $43.91 | $44.64 | $43.59 | $44.34 | $42.28 | 561,282 |
| 2019-01-08 | $43.40 | $43.97 | $43.37 | $43.66 | $41.63 | 561,292 |
| 2019-01-07 | $43.22 | $43.65 | $42.50 | $42.95 | $40.95 | 839,219 |
| 2019-01-04 | $42.06 | $43.91 | $41.86 | $43.47 | $41.45 | 633,330 |
| 2019-01-03 | $42.91 | $43.11 | $41.42 | $41.60 | $39.67 | 328,915 |
| 2019-01-02 | $42.01 | $43.45 | $41.86 | $43.19 | $41.18 | 450,799 |
| 2018-12-31 | $42.92 | $43.12 | $41.93 | $42.67 | $40.69 | 340,643 |
| 2018-12-28 | $42.62 | $43.50 | $42.14 | $42.74 | $40.75 | 353,538 |
| 2018-12-27 | $41.35 | $42.37 | $40.63 | $42.36 | $40.39 | 427,743 |
| 2018-12-26 | $40.74 | $42.22 | $40.13 | $42.16 | $40.20 | 365,360 |
| 2018-12-24 | $39.80 | $41.06 | $39.61 | $40.38 | $38.50 | 306,333 |
| 2018-12-21 | $40.31 | $41.33 | $40.00 | $40.32 | $38.45 | 1,430,908 |
| 2018-12-20 | $40.55 | $41.30 | $40.21 | $40.31 | $38.44 | 838,351 |
| 2018-12-19 | $40.34 | $41.64 | $39.85 | $40.70 | $38.81 | 725,187 |
| 2018-12-18 | $40.05 | $40.83 | $39.88 | $40.02 | $38.16 | 299,664 |
| 2018-12-17 | $40.40 | $41.18 | $39.64 | $39.83 | $37.98 | 476,949 |
| 2018-12-14 | $40.88 | $41.66 | $40.34 | $40.47 | $38.59 | 236,485 |
| 2018-12-13 | $41.96 | $42.52 | $41.20 | $41.29 | $39.37 | 256,049 |
| 2018-12-12 | $42.71 | $43.48 | $41.87 | $41.93 | $39.98 | 352,514 |
| 2018-12-11 | $42.16 | $43.65 | $41.87 | $41.94 | $39.99 | 484,696 |
| 2018-12-10 | $41.73 | $41.78 | $40.65 | $41.33 | $39.41 | 388,850 |
| 2018-12-07 | $43.15 | $43.82 | $41.40 | $41.68 | $39.74 | 502,675 |
| 2018-12-06 | $43.71 | $43.96 | $42.34 | $42.99 | $40.99 | 693,991 |
| 2018-12-04 | $47.94 | $48.16 | $44.53 | $44.60 | $42.53 | 420,536 |
| 2018-12-03 | $49.20 | $49.25 | $47.55 | $48.00 | $45.77 | 293,802 |
| 2018-11-30 | $47.44 | $48.37 | $47.37 | $48.24 | $46.00 | 339,326 |
| 2018-11-29 | $47.24 | $48.09 | $46.91 | $47.74 | $45.52 | 181,953 |
| 2018-11-28 | $46.23 | $47.24 | $45.41 | $47.22 | $45.03 | 335,311 |
| 2018-11-27 | $46.12 | $46.26 | $45.72 | $46.00 | $43.86 | 125,230 |
| 2018-11-26 | $46.81 | $47.31 | $46.30 | $46.41 | $44.25 | 296,999 |
| 2018-11-23 | $45.62 | $46.99 | $45.62 | $46.50 | $44.34 | 204,126 |
| 2018-11-21 | $46.64 | $47.39 | $46.14 | $46.18 | $44.03 | 226,068 |
| 2018-11-20 | $46.19 | $46.93 | $45.47 | $46.34 | $44.19 | 333,919 |
| 2018-11-19 | $46.61 | $47.49 | $46.32 | $46.77 | $44.60 | 307,159 |
| 2018-11-16 | $46.60 | $47.09 | $46.20 | $46.70 | $44.53 | 339,501 |
| 2018-11-15 | $45.60 | $46.92 | $45.60 | $46.82 | $44.64 | 225,037 |
| 2018-11-14 | $46.45 | $46.95 | $45.89 | $46.00 | $43.86 | 192,181 |
| 2018-11-13 | $46.08 | $46.96 | $45.81 | $46.03 | $43.89 | 295,648 |
| 2018-11-12 | $46.04 | $46.61 | $45.58 | $45.83 | $43.70 | 302,198 |
| 2018-11-09 | $46.57 | $46.99 | $45.76 | $46.08 | $43.94 | 213,569 |
| 2018-11-08 | $47.81 | $47.81 | $47.06 | $47.46 | $45.25 | 249,477 |
| 2018-11-07 | $47.90 | $48.67 | $47.18 | $48.25 | $46.01 | 362,205 |
| 2018-11-06 | $47.12 | $47.94 | $46.99 | $47.54 | $45.33 | 231,049 |
| 2018-11-05 | $47.25 | $47.51 | $46.48 | $47.22 | $45.03 | 289,754 |
| 2018-11-02 | $46.94 | $47.23 | $46.10 | $47.14 | $44.95 | 330,963 |
| 2018-11-01 | $44.85 | $46.96 | $44.61 | $46.61 | $44.44 | 552,821 |
| 2018-10-31 | $43.95 | $44.56 | $43.23 | $44.46 | $42.39 | 1,419,873 |
| 2018-10-30 | $41.98 | $43.55 | $41.98 | $43.33 | $41.32 | 522,734 |
| 2018-10-29 | $43.04 | $43.96 | $41.70 | $42.07 | $40.11 | 310,784 |
| 2018-10-26 | $42.10 | $43.24 | $41.26 | $42.29 | $40.32 | 404,578 |
| 2018-10-25 | $42.46 | $43.01 | $42.25 | $42.69 | $40.71 | 473,466 |
| 2018-10-24 | $44.44 | $44.77 | $42.07 | $42.17 | $40.21 | 607,362 |
| 2018-10-23 | $43.93 | $44.99 | $43.55 | $44.53 | $42.46 | 281,234 |
| 2018-10-22 | $45.29 | $45.29 | $44.46 | $44.82 | $42.74 | 344,984 |
| 2018-10-19 | $46.02 | $46.35 | $44.76 | $45.05 | $42.96 | 344,637 |
| 2018-10-18 | $46.52 | $46.70 | $45.24 | $46.04 | $43.90 | 318,045 |
| 2018-10-17 | $46.65 | $47.08 | $45.94 | $46.78 | $44.61 | 317,889 |
| 2018-10-16 | $46.38 | $47.29 | $45.75 | $47.05 | $44.72 | 403,125 |
| 2018-10-15 | $45.37 | $46.63 | $45.37 | $46.23 | $43.94 | 226,707 |
| 2018-10-12 | $47.28 | $47.37 | $45.22 | $45.50 | $43.24 | 336,237 |
| 2018-10-11 | $47.01 | $47.50 | $46.30 | $46.32 | $44.02 | 374,163 |
| 2018-10-10 | $48.62 | $49.13 | $47.16 | $47.24 | $44.90 | 515,331 |
| 2018-10-09 | $50.93 | $50.93 | $48.74 | $48.79 | $46.37 | 424,948 |
| 2018-10-08 | $51.00 | $51.43 | $50.49 | $51.24 | $48.70 | 469,864 |
| 2018-10-05 | $50.90 | $51.32 | $50.43 | $50.98 | $48.45 | 706,130 |
| 2018-10-04 | $50.78 | $51.15 | $50.56 | $50.90 | $48.37 | 420,961 |
| 2018-10-03 | $51.06 | $51.47 | $50.77 | $50.99 | $48.46 | 313,534 |
| 2018-10-02 | $52.48 | $52.73 | $50.96 | $51.05 | $48.52 | 442,439 |
| 2018-10-01 | $52.01 | $53.32 | $52.01 | $52.64 | $50.03 | 578,231 |
| 2018-09-28 | $52.05 | $53.00 | $51.13 | $51.67 | $49.11 | 959,139 |
| 2018-09-27 | $53.40 | $54.94 | $52.12 | $52.89 | $50.27 | 1,345,365 |
| 2018-09-26 | $57.18 | $57.41 | $56.58 | $56.94 | $54.11 | 891,760 |
| 2018-09-25 | $58.24 | $58.27 | $57.15 | $57.23 | $54.39 | 466,573 |
| 2018-09-24 | $58.16 | $58.39 | $57.65 | $58.20 | $55.31 | 377,876 |
| 2018-09-21 | $58.82 | $58.97 | $58.17 | $58.31 | $55.42 | 774,076 |
| 2018-09-20 | $58.32 | $58.68 | $57.98 | $58.46 | $55.56 | 477,758 |
| 2018-09-19 | $57.17 | $58.16 | $57.11 | $57.46 | $54.61 | 365,038 |
| 2018-09-18 | $57.27 | $57.66 | $57.01 | $57.20 | $54.36 | 228,973 |
| 2018-09-17 | $56.86 | $57.66 | $56.85 | $57.19 | $54.35 | 236,677 |
| 2018-09-14 | $56.52 | $56.91 | $55.91 | $56.79 | $53.97 | 267,998 |
| 2018-09-13 | $56.26 | $56.90 | $55.76 | $56.45 | $53.65 | 569,202 |
| 2018-09-12 | $55.94 | $56.21 | $55.49 | $55.87 | $53.10 | 267,313 |
| 2018-09-11 | $55.59 | $56.32 | $55.01 | $55.94 | $53.16 | 257,504 |
| 2018-09-10 | $55.67 | $56.03 | $55.57 | $55.69 | $52.93 | 240,970 |
| 2018-09-07 | $55.50 | $56.14 | $55.10 | $55.49 | $52.74 | 322,717 |
| 2018-09-06 | $56.51 | $56.78 | $55.69 | $55.77 | $53.00 | 238,974 |
| 2018-09-05 | $56.40 | $56.66 | $56.12 | $56.31 | $53.52 | 298,856 |
| 2018-09-04 | $56.79 | $56.85 | $55.84 | $56.34 | $53.54 | 199,727 |
| 2018-08-31 | $56.79 | $57.16 | $56.57 | $56.99 | $54.16 | 237,237 |
| 2018-08-30 | $57.87 | $57.87 | $56.69 | $56.99 | $54.16 | 330,547 |
| 2018-08-29 | $58.12 | $58.30 | $57.81 | $57.96 | $55.08 | 316,690 |
| 2018-08-28 | $58.98 | $59.56 | $58.00 | $58.20 | $55.31 | 180,351 |
| 2018-08-27 | $59.13 | $59.58 | $58.81 | $58.87 | $55.95 | 202,375 |
| 2018-08-24 | $58.77 | $59.19 | $58.41 | $58.97 | $56.04 | 192,873 |
| 2018-08-23 | $58.72 | $58.96 | $58.13 | $58.49 | $55.59 | 236,078 |
| 2018-08-22 | $58.44 | $58.81 | $57.97 | $58.69 | $55.78 | 233,400 |
| 2018-08-21 | $57.99 | $58.86 | $57.99 | $58.32 | $55.43 | 223,600 |
| 2018-08-20 | $57.67 | $58.12 | $57.62 | $57.84 | $54.97 | 198,193 |
| 2018-08-17 | $57.11 | $57.71 | $56.88 | $57.58 | $54.72 | 120,485 |
| 2018-08-16 | $56.42 | $57.39 | $56.40 | $57.22 | $54.38 | 226,568 |
| 2018-08-15 | $56.22 | $56.58 | $55.23 | $56.03 | $53.25 | 299,241 |
| 2018-08-14 | $56.37 | $57.09 | $56.34 | $56.61 | $53.80 | 168,174 |
| 2018-08-13 | $56.85 | $56.95 | $55.87 | $56.15 | $53.36 | 165,926 |
| 2018-08-10 | $57.49 | $57.77 | $56.69 | $56.71 | $53.90 | 342,650 |
| 2018-08-09 | $57.52 | $57.96 | $57.28 | $57.74 | $54.87 | 269,420 |
| 2018-08-08 | $57.27 | $57.54 | $56.95 | $57.10 | $54.27 | 256,137 |
| 2018-08-07 | $57.29 | $57.42 | $56.93 | $57.21 | $54.37 | 404,148 |
| 2018-08-06 | $56.66 | $57.42 | $56.53 | $57.12 | $54.29 | 178,358 |
| 2018-08-03 | $56.84 | $57.48 | $56.53 | $56.81 | $53.99 | 232,221 |
| 2018-08-02 | $55.92 | $56.84 | $55.55 | $56.66 | $53.85 | 204,495 |
| 2018-08-01 | $56.70 | $56.82 | $56.11 | $56.23 | $53.44 | 229,210 |
| 2018-07-31 | $56.23 | $57.02 | $56.23 | $56.68 | $53.87 | 338,608 |
| 2018-07-30 | $56.31 | $56.82 | $55.97 | $56.05 | $53.27 | 355,051 |
| 2018-07-27 | $56.72 | $56.82 | $56.31 | $56.41 | $53.61 | 266,395 |
| 2018-07-26 | $55.62 | $56.78 | $55.62 | $56.66 | $53.85 | 199,552 |
| 2018-07-25 | $55.46 | $55.54 | $54.77 | $55.54 | $52.78 | 205,052 |
| 2018-07-24 | $55.66 | $56.08 | $55.38 | $55.67 | $52.76 | 207,279 |
| 2018-07-23 | $56.38 | $56.51 | $55.25 | $55.26 | $52.37 | 247,400 |
| 2018-07-20 | $56.59 | $56.95 | $56.20 | $56.26 | $53.32 | 321,922 |
| 2018-07-19 | $55.76 | $56.99 | $55.32 | $56.59 | $53.63 | 409,432 |
| 2018-07-18 | $55.38 | $55.98 | $55.05 | $55.93 | $53.01 | 308,550 |
| 2018-07-17 | $54.60 | $55.53 | $54.46 | $55.40 | $52.50 | 204,903 |
| 2018-07-16 | $55.78 | $55.90 | $54.35 | $54.64 | $51.78 | 383,876 |
| 2018-07-13 | $56.08 | $56.39 | $55.72 | $55.81 | $52.89 | 209,664 |
| 2018-07-12 | $56.13 | $56.27 | $55.36 | $56.14 | $53.21 | 385,842 |
| 2018-07-11 | $55.33 | $55.69 | $54.94 | $55.34 | $52.45 | 377,096 |
| 2018-07-10 | $55.83 | $56.29 | $55.27 | $55.80 | $52.88 | 241,523 |
| 2018-07-09 | $55.76 | $55.93 | $55.50 | $55.61 | $52.70 | 317,731 |
| 2018-07-06 | $54.83 | $55.63 | $54.67 | $55.40 | $52.50 | 283,241 |
| 2018-07-05 | $54.84 | $55.18 | $54.51 | $54.83 | $51.96 | 549,521 |
| 2018-07-03 | $54.30 | $55.36 | $54.14 | $54.24 | $51.40 | 314,667 |
| 2018-07-02 | $53.25 | $53.97 | $53.02 | $53.97 | $51.15 | 589,907 |
| 2018-06-29 | $53.75 | $54.65 | $53.58 | $53.68 | $50.87 | 581,986 |
| 2018-06-28 | $52.42 | $55.16 | $50.38 | $53.65 | $50.85 | 1,112,199 |
| 2018-06-27 | $54.94 | $55.80 | $54.69 | $55.17 | $52.29 | 553,624 |
| 2018-06-26 | $53.83 | $55.11 | $53.32 | $54.94 | $52.07 | 541,629 |
| 2018-06-25 | $53.71 | $53.84 | $53.01 | $53.63 | $50.83 | 454,708 |
| 2018-06-22 | $54.37 | $54.59 | $53.77 | $53.81 | $51.00 | 469,807 |
| 2018-06-21 | $54.60 | $54.70 | $53.54 | $54.01 | $51.19 | 421,843 |
| 2018-06-20 | $53.20 | $54.72 | $52.87 | $54.52 | $51.67 | 524,102 |
| 2018-06-19 | $52.64 | $52.77 | $51.56 | $52.70 | $49.95 | 381,124 |
| 2018-06-18 | $53.76 | $53.80 | $52.68 | $53.12 | $50.34 | 485,147 |
| 2018-06-15 | $54.97 | $55.19 | $53.64 | $54.09 | $51.26 | 668,364 |
| 2018-06-14 | $55.80 | $55.87 | $55.15 | $55.72 | $52.81 | 465,876 |
| 2018-06-13 | $55.42 | $55.78 | $54.81 | $55.52 | $52.62 | 348,404 |
| 2018-06-12 | $55.51 | $55.87 | $55.01 | $55.37 | $52.48 | 508,082 |
| 2018-06-11 | $54.98 | $55.44 | $54.79 | $55.36 | $52.47 | 304,737 |
| 2018-06-08 | $54.18 | $54.76 | $54.04 | $54.72 | $51.86 | 224,449 |
| 2018-06-07 | $54.26 | $54.35 | $53.71 | $54.20 | $51.37 | 290,288 |
| 2018-06-06 | $53.03 | $54.28 | $52.89 | $54.28 | $51.44 | 312,964 |
| 2018-06-05 | $52.18 | $53.10 | $51.94 | $53.09 | $50.32 | 313,075 |
| 2018-06-04 | $51.94 | $52.31 | $51.08 | $52.21 | $49.48 | 461,824 |
| 2018-06-01 | $52.03 | $52.14 | $51.63 | $51.84 | $49.13 | 295,826 |
| 2018-05-31 | $52.43 | $52.45 | $51.32 | $51.55 | $48.86 | 293,267 |
| 2018-05-30 | $52.20 | $52.68 | $52.13 | $52.37 | $49.63 | 207,209 |
| 2018-05-29 | $51.43 | $52.25 | $51.31 | $51.93 | $49.22 | 367,532 |
| 2018-05-25 | $51.68 | $51.93 | $51.40 | $51.69 | $48.99 | 307,793 |
| 2018-05-24 | $52.42 | $52.45 | $51.63 | $51.90 | $49.19 | 348,725 |
| 2018-05-23 | $52.19 | $52.59 | $51.77 | $52.47 | $49.73 | 294,575 |
| 2018-05-22 | $53.42 | $53.48 | $52.34 | $52.35 | $49.61 | 250,234 |
| 2018-05-21 | $52.74 | $53.23 | $52.42 | $53.22 | $50.44 | 310,810 |
| 2018-05-18 | $52.17 | $52.79 | $52.06 | $52.50 | $49.76 | 265,596 |
| 2018-05-17 | $51.62 | $52.51 | $51.62 | $52.14 | $49.41 | 290,357 |
| 2018-05-16 | $51.40 | $51.99 | $51.14 | $51.56 | $48.87 | 514,386 |
| 2018-05-15 | $51.04 | $51.54 | $51.01 | $51.35 | $48.67 | 235,788 |
| 2018-05-14 | $51.50 | $51.67 | $51.16 | $51.33 | $48.65 | 178,008 |
| 2018-05-11 | $51.79 | $51.96 | $51.14 | $51.32 | $48.64 | 147,626 |
| 2018-05-10 | $51.85 | $52.17 | $51.49 | $51.78 | $49.07 | 290,518 |
| 2018-05-09 | $51.58 | $51.89 | $51.17 | $51.68 | $48.98 | 247,797 |
| 2018-05-08 | $51.61 | $51.61 | $50.97 | $51.45 | $48.76 | 328,572 |
| 2018-05-07 | $50.78 | $51.10 | $50.62 | $50.85 | $48.19 | 288,887 |
| 2018-05-04 | $49.10 | $50.67 | $48.98 | $50.50 | $47.86 | 366,986 |
| 2018-05-03 | $49.56 | $49.81 | $48.94 | $49.33 | $46.75 | 331,179 |
| 2018-05-02 | $49.71 | $50.67 | $49.57 | $49.64 | $47.05 | 563,689 |
| 2018-05-01 | $49.17 | $49.66 | $48.63 | $49.63 | $47.04 | 309,010 |
| 2018-04-30 | $50.58 | $50.78 | $49.45 | $49.47 | $46.88 | 483,132 |
| 2018-04-27 | $50.68 | $50.90 | $50.39 | $50.49 | $47.85 | 274,899 |
| 2018-04-26 | $50.98 | $51.06 | $50.46 | $50.65 | $48.00 | 254,100 |
| 2018-04-25 | $50.48 | $51.21 | $50.18 | $50.81 | $48.15 | 323,880 |
| 2018-04-24 | $52.32 | $52.41 | $50.08 | $50.60 | $47.81 | 414,795 |
| 2018-04-23 | $51.86 | $52.29 | $51.63 | $51.89 | $49.03 | 337,040 |
| 2018-04-20 | $52.07 | $52.35 | $51.67 | $51.88 | $49.02 | 339,570 |
| 2018-04-19 | $52.60 | $52.97 | $51.86 | $52.34 | $49.45 | 593,038 |
| 2018-04-18 | $52.23 | $53.05 | $51.06 | $52.76 | $49.85 | 642,293 |
| 2018-04-17 | $51.02 | $52.30 | $50.84 | $52.23 | $49.35 | 629,004 |
| 2018-04-16 | $50.04 | $50.81 | $49.86 | $50.74 | $47.94 | 222,205 |
| 2018-04-13 | $49.96 | $49.96 | $49.50 | $49.67 | $46.93 | 220,830 |
| 2018-04-12 | $49.44 | $49.76 | $49.08 | $49.60 | $46.86 | 496,513 |
| 2018-04-11 | $48.88 | $49.24 | $48.69 | $49.18 | $46.47 | 237,403 |
| 2018-04-10 | $49.17 | $49.60 | $48.64 | $49.28 | $46.56 | 373,716 |
| 2018-04-09 | $49.15 | $49.32 | $48.44 | $48.44 | $45.77 | 249,263 |
| 2018-04-06 | $49.47 | $50.05 | $48.41 | $48.74 | $46.05 | 565,296 |
| 2018-04-05 | $49.61 | $50.19 | $49.26 | $49.96 | $47.20 | 446,603 |
| 2018-04-04 | $48.35 | $49.31 | $47.90 | $49.24 | $46.52 | 363,243 |
| 2018-04-03 | $47.80 | $49.19 | $47.47 | $48.99 | $46.29 | 580,568 |
| 2018-04-02 | $49.69 | $49.70 | $46.62 | $47.68 | $45.05 | 722,034 |
| 2018-03-29 | $49.97 | $50.90 | $48.95 | $49.73 | $46.99 | 657,945 |
| 2018-03-28 | $48.62 | $49.20 | $48.50 | $48.69 | $46.00 | 585,096 |
| 2018-03-27 | $49.01 | $49.35 | $48.32 | $48.52 | $45.84 | 775,586 |
| 2018-03-26 | $48.55 | $48.79 | $47.75 | $48.75 | $46.06 | 471,254 |
| 2018-03-23 | $49.03 | $49.03 | $47.72 | $47.79 | $45.15 | 583,193 |
| 2018-03-22 | $49.91 | $50.20 | $48.94 | $48.95 | $46.25 | 655,692 |
| 2018-03-21 | $50.48 | $51.07 | $50.18 | $50.49 | $47.71 | 446,396 |
| 2018-03-20 | $51.27 | $51.27 | $50.42 | $50.51 | $47.72 | 235,913 |
| 2018-03-19 | $51.53 | $51.70 | $50.69 | $51.14 | $48.32 | 242,220 |
| 2018-03-16 | $51.49 | $51.80 | $50.94 | $51.67 | $48.82 | 616,285 |
| 2018-03-15 | $52.53 | $52.53 | $51.18 | $51.56 | $48.72 | 422,605 |
| 2018-03-14 | $54.13 | $54.13 | $52.23 | $52.38 | $49.49 | 567,091 |
| 2018-03-13 | $54.88 | $55.24 | $53.58 | $53.84 | $50.87 | 464,766 |
| 2018-03-12 | $54.93 | $55.25 | $54.28 | $54.54 | $51.53 | 424,116 |
| 2018-03-09 | $53.44 | $54.98 | $53.25 | $54.65 | $51.64 | 460,022 |
| 2018-03-08 | $52.82 | $53.09 | $52.69 | $53.07 | $50.14 | 729,366 |
| 2018-03-07 | $51.56 | $52.91 | $51.56 | $52.72 | $49.81 | 342,042 |
| 2018-03-06 | $51.04 | $52.40 | $50.72 | $52.01 | $49.14 | 322,800 |
| 2018-03-05 | $49.34 | $50.94 | $49.20 | $50.78 | $47.98 | 567,123 |
| 2018-03-02 | $49.23 | $49.60 | $48.81 | $49.51 | $46.78 | 349,865 |
| 2018-03-01 | $50.37 | $50.65 | $49.52 | $49.74 | $47.00 | 355,749 |
| 2018-02-28 | $51.88 | $51.88 | $50.39 | $50.39 | $47.61 | 404,142 |
| 2018-02-27 | $52.11 | $52.35 | $51.70 | $51.85 | $48.99 | 557,965 |
| 2018-02-26 | $51.59 | $52.13 | $51.05 | $52.04 | $49.17 | 402,282 |
| 2018-02-23 | $52.18 | $52.31 | $50.62 | $51.48 | $48.64 | 434,966 |
| 2018-02-22 | $52.33 | $52.73 | $51.66 | $51.83 | $48.97 | 563,394 |
| 2018-02-21 | $51.80 | $52.68 | $51.47 | $52.16 | $49.28 | 543,970 |
| 2018-02-20 | $51.35 | $52.13 | $51.32 | $51.81 | $48.95 | 624,344 |
| 2018-02-16 | $51.22 | $51.93 | $51.12 | $51.69 | $48.84 | 525,777 |
| 2018-02-15 | $50.75 | $51.37 | $50.34 | $51.35 | $48.52 | 381,438 |
| 2018-02-14 | $49.08 | $50.54 | $49.08 | $50.48 | $47.70 | 308,739 |
| 2018-02-13 | $49.55 | $49.84 | $49.26 | $49.58 | $46.85 | 360,617 |
| 2018-02-12 | $49.18 | $50.06 | $48.56 | $49.88 | $47.13 | 738,298 |
| 2018-02-09 | $48.55 | $49.49 | $47.51 | $49.00 | $46.30 | 902,873 |
| 2018-02-08 | $49.17 | $49.27 | $47.36 | $47.36 | $44.75 | 451,686 |
| 2018-02-07 | $49.08 | $49.55 | $48.72 | $49.04 | $46.34 | 572,022 |
| 2018-02-06 | $48.21 | $49.61 | $47.41 | $49.19 | $46.48 | 895,183 |
| 2018-02-05 | $49.38 | $49.77 | $47.82 | $47.82 | $45.18 | 674,130 |
| 2018-02-02 | $50.73 | $50.73 | $49.60 | $49.73 | $46.99 | 588,444 |
| 2018-02-01 | $51.60 | $51.89 | $50.83 | $51.12 | $48.30 | 409,677 |
| 2018-01-31 | $53.32 | $53.32 | $51.83 | $51.85 | $48.99 | 946,244 |
| 2018-01-30 | $53.38 | $53.47 | $52.67 | $53.18 | $50.10 | 420,133 |
| 2018-01-29 | $54.50 | $54.50 | $53.69 | $53.70 | $50.59 | 294,559 |
| 2018-01-26 | $54.00 | $55.02 | $53.61 | $54.53 | $51.37 | 695,749 |
| 2018-01-25 | $54.87 | $55.00 | $53.44 | $53.57 | $50.47 | 1,154,658 |
| 2018-01-24 | $54.43 | $55.47 | $52.62 | $52.93 | $49.87 | 1,155,885 |
| 2018-01-23 | $54.82 | $55.54 | $54.45 | $55.08 | $51.89 | 394,943 |
| 2018-01-22 | $54.79 | $55.00 | $54.39 | $54.89 | $51.71 | 395,624 |
| 2018-01-19 | $53.85 | $54.90 | $53.82 | $54.83 | $51.66 | 269,607 |
| 2018-01-18 | $54.19 | $54.40 | $53.85 | $53.92 | $50.80 | 255,635 |
| 2018-01-17 | $53.70 | $54.52 | $53.48 | $54.05 | $50.92 | 357,109 |
| 2018-01-16 | $53.89 | $54.27 | $53.39 | $53.46 | $50.37 | 470,370 |
| 2018-01-12 | $53.46 | $53.81 | $53.03 | $53.59 | $50.49 | 205,997 |
| 2018-01-11 | $52.94 | $53.62 | $52.54 | $53.39 | $50.30 | 835,897 |
| 2018-01-10 | $53.44 | $53.47 | $52.58 | $52.84 | $49.78 | 496,895 |
| 2018-01-09 | $54.81 | $54.81 | $53.71 | $53.72 | $50.61 | 176,806 |
| 2018-01-08 | $54.75 | $55.21 | $54.36 | $54.75 | $51.58 | 358,978 |
| 2018-01-05 | $54.22 | $54.90 | $54.22 | $54.86 | $51.68 | 205,746 |
| 2018-01-04 | $53.94 | $54.73 | $53.94 | $54.09 | $50.96 | 292,204 |
| 2018-01-03 | $54.10 | $54.23 | $53.34 | $53.53 | $50.43 | 361,546 |
| 2018-01-02 | $54.12 | $54.35 | $53.87 | $54.21 | $51.07 | 241,541 |
| 2017-12-29 | $54.44 | $54.96 | $53.83 | $53.87 | $50.75 | 204,572 |
| 2017-12-28 | $53.64 | $54.41 | $53.50 | $54.39 | $51.24 | 378,853 |
| 2017-12-27 | $53.43 | $53.89 | $53.42 | $53.56 | $50.46 | 140,365 |
| 2017-12-26 | $53.19 | $53.54 | $52.99 | $53.43 | $50.34 | 166,430 |
| 2017-12-22 | $52.92 | $53.33 | $52.74 | $53.07 | $50.00 | 174,716 |
| 2017-12-21 | $53.58 | $53.62 | $52.95 | $53.01 | $49.94 | 189,909 |
| 2017-12-20 | $54.25 | $54.35 | $53.33 | $53.36 | $50.27 | 234,974 |
| 2017-12-19 | $54.42 | $54.87 | $53.58 | $53.85 | $50.73 | 460,830 |
| 2017-12-18 | $54.08 | $54.71 | $54.05 | $54.40 | $51.25 | 330,601 |
| 2017-12-15 | $53.18 | $53.83 | $52.96 | $53.65 | $50.54 | 655,804 |
| 2017-12-14 | $53.86 | $53.86 | $52.49 | $53.02 | $49.95 | 346,124 |
| 2017-12-13 | $53.46 | $53.94 | $53.31 | $53.68 | $50.57 | 246,414 |
| 2017-12-12 | $53.87 | $54.11 | $53.53 | $53.60 | $50.50 | 291,901 |
| 2017-12-11 | $53.95 | $54.46 | $53.58 | $53.69 | $50.58 | 150,367 |
| 2017-12-08 | $54.69 | $54.84 | $53.86 | $53.98 | $50.86 | 470,669 |
| 2017-12-07 | $54.58 | $54.73 | $54.24 | $54.33 | $51.19 | 370,548 |
| 2017-12-06 | $53.37 | $55.41 | $52.81 | $54.61 | $51.45 | 195,588 |
| 2017-12-05 | $56.12 | $56.18 | $55.51 | $55.57 | $52.35 | 212,448 |
| 2017-12-04 | $56.41 | $57.08 | $55.99 | $56.18 | $52.93 | 173,980 |
| 2017-12-01 | $56.69 | $56.72 | $54.38 | $55.65 | $52.43 | 285,961 |
| 2017-11-30 | $56.88 | $56.92 | $56.17 | $56.57 | $53.30 | 295,125 |
| 2017-11-29 | $57.33 | $57.64 | $56.59 | $56.63 | $53.35 | 411,686 |
| 2017-11-28 | $55.82 | $57.24 | $55.82 | $57.21 | $53.90 | 366,427 |
| 2017-11-27 | $56.07 | $56.07 | $55.62 | $55.76 | $52.53 | 239,449 |
| 2017-11-24 | $56.18 | $56.39 | $55.94 | $56.13 | $52.88 | 227,469 |
| 2017-11-22 | $55.94 | $56.65 | $55.91 | $56.11 | $52.86 | 488,747 |
| 2017-11-21 | $55.46 | $55.90 | $55.46 | $55.78 | $52.55 | 291,284 |
| 2017-11-20 | $54.61 | $55.28 | $54.28 | $55.27 | $52.07 | 365,239 |
| 2017-11-17 | $54.13 | $54.80 | $54.10 | $54.55 | $51.39 | 475,806 |
| 2017-11-16 | $53.67 | $54.39 | $53.58 | $54.30 | $51.16 | 571,708 |
| 2017-11-15 | $53.25 | $53.69 | $52.86 | $53.50 | $50.40 | 511,994 |
| 2017-11-14 | $53.44 | $53.60 | $53.05 | $53.47 | $50.38 | 473,533 |
| 2017-11-13 | $53.41 | $53.96 | $53.34 | $53.63 | $50.53 | 348,159 |
| 2017-11-10 | $54.63 | $54.91 | $53.58 | $53.66 | $50.55 | 490,516 |
| 2017-11-09 | $54.55 | $55.03 | $54.32 | $54.75 | $51.58 | 376,079 |
| 2017-11-08 | $55.00 | $55.40 | $54.73 | $54.99 | $51.81 | 530,540 |
| 2017-11-07 | $55.49 | $55.73 | $54.72 | $55.13 | $51.94 | 214,129 |
| 2017-11-06 | $55.85 | $56.05 | $55.44 | $55.45 | $52.24 | 228,678 |
| 2017-11-03 | $55.99 | $55.99 | $55.52 | $55.75 | $52.52 | 347,429 |
| 2017-11-02 | $56.33 | $56.70 | $55.77 | $56.02 | $52.78 | 189,473 |
| 2017-11-01 | $56.97 | $57.18 | $55.78 | $56.50 | $53.23 | 346,014 |
| 2017-10-31 | $55.50 | $57.02 | $54.49 | $56.87 | $53.58 | 927,593 |
| 2017-10-30 | $57.51 | $57.77 | $56.71 | $56.78 | $53.49 | 524,291 |
| 2017-10-27 | $57.34 | $58.10 | $56.66 | $57.58 | $54.25 | 347,196 |
| 2017-10-26 | $57.75 | $57.89 | $57.21 | $57.28 | $53.96 | 216,829 |
| 2017-10-25 | $57.44 | $57.76 | $57.07 | $57.43 | $54.11 | 284,368 |
| 2017-10-24 | $57.92 | $58.27 | $57.48 | $57.49 | $54.16 | 299,528 |
| 2017-10-23 | $57.87 | $58.14 | $57.64 | $57.73 | $54.39 | 333,888 |
| 2017-10-20 | $57.47 | $57.77 | $57.35 | $57.70 | $54.36 | 228,599 |
| 2017-10-19 | $56.80 | $57.25 | $56.53 | $57.07 | $53.77 | 164,733 |
| 2017-10-18 | $57.19 | $57.30 | $56.85 | $57.06 | $53.76 | 192,743 |
| 2017-10-17 | $57.31 | $57.52 | $56.96 | $57.19 | $53.74 | 294,297 |
| 2017-10-16 | $57.31 | $57.55 | $56.93 | $57.25 | $53.80 | 226,842 |
| 2017-10-13 | $57.56 | $57.58 | $56.89 | $56.99 | $53.55 | 447,103 |
| 2017-10-12 | $56.93 | $57.31 | $56.76 | $57.15 | $53.70 | 318,976 |
| 2017-10-11 | $57.23 | $57.32 | $56.80 | $56.89 | $53.46 | 217,331 |
| 2017-10-10 | $57.52 | $57.70 | $56.98 | $57.16 | $53.71 | 451,404 |
| 2017-10-09 | $57.05 | $57.25 | $56.65 | $57.24 | $53.79 | 197,978 |
| 2017-10-06 | $56.50 | $57.17 | $56.23 | $57.13 | $53.68 | 239,143 |
| 2017-10-05 | $57.37 | $57.59 | $56.50 | $56.81 | $53.38 | 476,826 |
| 2017-10-04 | $58.11 | $58.11 | $57.09 | $57.15 | $53.70 | 403,230 |
| 2017-10-03 | $58.66 | $58.74 | $57.68 | $58.03 | $54.53 | 411,849 |
| 2017-10-02 | $58.11 | $58.67 | $57.84 | $58.64 | $55.10 | 352,096 |
| 2017-09-29 | $58.05 | $58.21 | $57.67 | $58.06 | $54.56 | 403,772 |
| 2017-09-28 | $56.00 | $58.39 | $54.94 | $58.26 | $54.74 | 685,444 |
| 2017-09-27 | $56.13 | $57.02 | $55.76 | $56.77 | $53.34 | 497,861 |
| 2017-09-26 | $55.56 | $55.99 | $55.36 | $55.82 | $52.45 | 399,020 |
| 2017-09-25 | $55.60 | $55.81 | $55.14 | $55.41 | $52.07 | 357,760 |
| 2017-09-22 | $55.47 | $55.97 | $55.36 | $55.58 | $52.23 | 269,628 |
| 2017-09-21 | $55.71 | $56.37 | $55.39 | $55.49 | $52.14 | 301,986 |
| 2017-09-20 | $55.90 | $56.35 | $55.34 | $55.45 | $52.10 | 391,474 |
| 2017-09-19 | $56.09 | $56.30 | $55.54 | $55.96 | $52.58 | 531,824 |
| 2017-09-18 | $56.02 | $56.35 | $55.58 | $56.00 | $52.62 | 536,384 |
| 2017-09-15 | $55.48 | $55.86 | $54.82 | $55.70 | $52.34 | 688,724 |
| 2017-09-14 | $55.36 | $55.70 | $55.15 | $55.35 | $52.01 | 668,192 |
| 2017-09-13 | $55.24 | $55.50 | $54.95 | $55.34 | $52.00 | 899,046 |
| 2017-09-12 | $54.79 | $55.38 | $54.54 | $55.18 | $51.85 | 427,536 |
| 2017-09-11 | $54.50 | $54.94 | $54.06 | $54.53 | $51.24 | 562,801 |
| 2017-09-08 | $53.60 | $54.55 | $53.35 | $54.20 | $50.93 | 499,195 |
| 2017-09-07 | $53.95 | $53.95 | $53.05 | $53.68 | $50.44 | 703,096 |
| 2017-09-06 | $52.35 | $54.27 | $51.62 | $53.83 | $50.58 | 1,109,111 |
| 2017-09-05 | $52.02 | $55.21 | $51.25 | $51.93 | $48.80 | 2,157,800 |
| 2017-09-01 | $50.20 | $50.68 | $50.19 | $50.68 | $47.62 | 366,397 |
| 2017-08-31 | $50.30 | $50.42 | $49.97 | $50.19 | $47.16 | 524,859 |
| 2017-08-30 | $50.57 | $50.57 | $49.86 | $49.98 | $46.96 | 433,612 |
| 2017-08-29 | $50.42 | $50.99 | $50.21 | $50.82 | $47.75 | 164,446 |
| 2017-08-28 | $51.13 | $51.13 | $50.41 | $50.71 | $47.65 | 145,763 |
| 2017-08-25 | $50.00 | $51.29 | $49.76 | $50.95 | $47.88 | 320,963 |
| 2017-08-24 | $50.70 | $50.70 | $50.29 | $50.45 | $47.41 | 174,404 |
| 2017-08-23 | $50.06 | $50.96 | $50.06 | $50.62 | $47.57 | 247,501 |
| 2017-08-22 | $49.31 | $50.53 | $49.31 | $50.52 | $47.47 | 126,389 |
| 2017-08-21 | $49.11 | $49.33 | $48.94 | $49.11 | $46.15 | 155,411 |
| 2017-08-18 | $48.92 | $49.36 | $48.49 | $49.17 | $46.20 | 348,663 |
| 2017-08-17 | $50.47 | $50.75 | $49.32 | $49.34 | $46.36 | 190,355 |
| 2017-08-16 | $50.94 | $51.23 | $50.39 | $50.57 | $47.52 | 193,377 |
| 2017-08-15 | $51.04 | $51.08 | $50.24 | $50.83 | $47.76 | 271,980 |
| 2017-08-14 | $50.78 | $51.09 | $50.44 | $50.90 | $47.83 | 227,318 |
| 2017-08-11 | $48.67 | $50.48 | $48.40 | $50.34 | $47.30 | 267,140 |
| 2017-08-10 | $50.71 | $50.88 | $50.11 | $50.13 | $47.10 | 139,410 |
| 2017-08-09 | $50.74 | $51.34 | $50.49 | $50.88 | $47.81 | 162,060 |
| 2017-08-08 | $50.85 | $51.47 | $50.68 | $50.99 | $47.91 | 171,133 |
| 2017-08-07 | $51.18 | $51.34 | $50.90 | $51.06 | $47.98 | 134,921 |
| 2017-08-04 | $51.09 | $51.33 | $50.78 | $51.19 | $48.10 | 105,559 |
| 2017-08-03 | $51.40 | $51.49 | $50.85 | $51.02 | $47.94 | 98,493 |
| 2017-08-02 | $51.36 | $51.59 | $51.02 | $51.41 | $48.31 | 125,713 |
| 2017-08-01 | $51.61 | $51.61 | $51.16 | $51.35 | $48.25 | 121,628 |
| 2017-07-31 | $51.68 | $51.83 | $51.43 | $51.52 | $48.41 | 290,698 |
| 2017-07-28 | $51.34 | $51.66 | $51.15 | $51.62 | $48.50 | 169,723 |
| 2017-07-27 | $51.91 | $51.91 | $51.24 | $51.53 | $48.42 | 214,330 |
| 2017-07-26 | $51.84 | $52.08 | $51.59 | $51.70 | $48.58 | 160,413 |
| 2017-07-25 | $51.23 | $51.88 | $51.12 | $51.82 | $48.69 | 285,219 |
| 2017-07-24 | $51.29 | $51.30 | $50.83 | $51.06 | $47.84 | 178,811 |
| 2017-07-21 | $52.07 | $52.07 | $51.40 | $51.50 | $48.25 | 240,536 |
| 2017-07-20 | $51.69 | $51.99 | $51.48 | $51.91 | $48.64 | 168,989 |
| 2017-07-19 | $51.39 | $51.85 | $51.39 | $51.84 | $48.57 | 145,480 |
| 2017-07-18 | $51.15 | $51.59 | $51.01 | $51.34 | $48.10 | 147,371 |
| 2017-07-17 | $51.45 | $51.85 | $51.35 | $51.51 | $48.26 | 193,522 |
| 2017-07-14 | $51.15 | $51.69 | $51.03 | $51.43 | $48.19 | 189,180 |
| 2017-07-13 | $51.30 | $51.30 | $50.54 | $51.15 | $47.92 | 145,657 |
| 2017-07-12 | $50.80 | $51.42 | $50.80 | $51.39 | $48.15 | 162,785 |
| 2017-07-11 | $50.91 | $51.00 | $50.27 | $50.58 | $47.39 | 231,688 |
| 2017-07-10 | $51.57 | $51.69 | $50.78 | $50.82 | $47.62 | 306,940 |
| 2017-07-07 | $51.19 | $51.96 | $51.02 | $51.90 | $48.63 | 302,645 |
| 2017-07-06 | $50.94 | $51.29 | $50.77 | $51.00 | $47.78 | 417,070 |
| 2017-07-05 | $51.71 | $51.71 | $50.60 | $51.22 | $47.99 | 382,528 |
| 2017-07-03 | $51.21 | $52.06 | $50.98 | $51.68 | $48.42 | 311,098 |
| 2017-06-30 | $51.23 | $51.90 | $51.01 | $51.11 | $47.89 | 574,478 |
| 2017-06-29 | $48.60 | $51.68 | $48.60 | $51.13 | $47.91 | 1,042,900 |
| 2017-06-28 | $52.68 | $53.79 | $52.12 | $53.67 | $50.29 | 627,955 |
| 2017-06-27 | $51.78 | $52.36 | $51.56 | $52.08 | $48.80 | 226,069 |
| 2017-06-26 | $52.06 | $52.33 | $51.33 | $51.79 | $48.52 | 122,506 |
| 2017-06-23 | $51.51 | $52.33 | $51.29 | $51.84 | $48.57 | 451,529 |
| 2017-06-22 | $51.16 | $51.61 | $51.03 | $51.45 | $48.21 | 255,023 |
| 2017-06-21 | $51.61 | $51.73 | $50.94 | $51.08 | $47.86 | 186,998 |
| 2017-06-20 | $52.23 | $52.45 | $51.29 | $51.49 | $48.24 | 156,944 |
| 2017-06-19 | $52.64 | $53.06 | $52.41 | $52.57 | $49.26 | 164,922 |
| 2017-06-16 | $51.41 | $52.32 | $51.22 | $52.28 | $48.98 | 334,752 |
| 2017-06-15 | $52.14 | $52.66 | $51.59 | $51.84 | $48.57 | 158,928 |
| 2017-06-14 | $52.77 | $53.03 | $52.37 | $52.61 | $49.29 | 236,611 |
| 2017-06-13 | $52.72 | $52.91 | $52.34 | $52.83 | $49.50 | 167,701 |
| 2017-06-12 | $53.40 | $53.70 | $52.34 | $52.60 | $49.28 | 184,611 |
| 2017-06-09 | $52.74 | $53.87 | $52.63 | $53.46 | $50.09 | 284,524 |
| 2017-06-08 | $51.93 | $52.92 | $51.54 | $52.76 | $49.43 | 187,747 |
| 2017-06-07 | $51.50 | $51.98 | $51.34 | $51.93 | $48.66 | 339,077 |
| 2017-06-06 | $51.30 | $51.60 | $50.75 | $51.46 | $48.22 | 229,527 |
| 2017-06-05 | $52.18 | $52.41 | $51.47 | $51.51 | $48.26 | 133,368 |
| 2017-06-02 | $51.90 | $52.86 | $51.85 | $52.24 | $48.95 | 195,246 |
| 2017-06-01 | $50.94 | $51.86 | $50.67 | $51.82 | $48.55 | 216,486 |
| 2017-05-31 | $51.00 | $51.00 | $50.14 | $50.75 | $47.55 | 151,709 |
| 2017-05-30 | $50.89 | $51.22 | $50.63 | $50.96 | $47.75 | 140,607 |
| 2017-05-26 | $50.96 | $51.20 | $50.77 | $50.98 | $47.77 | 112,053 |
| 2017-05-25 | $50.98 | $51.21 | $50.72 | $51.02 | $47.80 | 182,813 |
| 2017-05-24 | $51.33 | $51.62 | $50.59 | $50.68 | $47.48 | 197,734 |
| 2017-05-23 | $50.82 | $51.46 | $50.63 | $51.23 | $48.00 | 210,898 |
| 2017-05-22 | $50.35 | $50.87 | $50.02 | $50.76 | $47.56 | 343,059 |
| 2017-05-19 | $49.89 | $50.56 | $49.78 | $50.07 | $46.91 | 432,411 |
| 2017-05-18 | $50.30 | $50.30 | $49.61 | $49.83 | $46.69 | 254,333 |
| 2017-05-17 | $50.94 | $51.14 | $50.31 | $50.33 | $47.16 | 193,598 |
| 2017-05-16 | $52.14 | $52.14 | $51.55 | $51.75 | $48.49 | 185,082 |
| 2017-05-15 | $51.94 | $52.46 | $51.77 | $51.99 | $48.71 | 233,353 |
| 2017-05-12 | $51.62 | $51.90 | $51.50 | $51.72 | $48.46 | 132,614 |
| 2017-05-11 | $52.18 | $52.18 | $51.17 | $51.81 | $48.54 | 159,464 |
| 2017-05-10 | $52.10 | $52.33 | $51.75 | $52.30 | $49.00 | 126,193 |
| 2017-05-09 | $52.63 | $52.68 | $51.91 | $52.15 | $48.86 | 194,597 |
| 2017-05-08 | $53.21 | $53.46 | $52.38 | $52.57 | $49.26 | 155,030 |
| 2017-05-05 | $53.18 | $53.70 | $53.18 | $53.40 | $50.03 | 267,612 |
| 2017-05-04 | $52.76 | $53.14 | $52.54 | $53.04 | $49.70 | 142,299 |
| 2017-05-03 | $52.64 | $53.45 | $51.54 | $52.89 | $49.55 | 336,642 |
| 2017-05-02 | $52.77 | $53.06 | $52.62 | $52.88 | $49.55 | 248,915 |
| 2017-05-01 | $53.07 | $53.07 | $52.67 | $52.75 | $49.42 | 287,749 |
| 2017-04-28 | $53.20 | $53.50 | $52.36 | $52.83 | $49.50 | 443,301 |
| 2017-04-27 | $52.83 | $53.47 | $52.36 | $53.30 | $49.94 | 215,765 |
| 2017-04-26 | $52.27 | $53.20 | $52.15 | $52.72 | $49.40 | 250,402 |
| 2017-04-25 | $52.00 | $52.76 | $51.90 | $52.47 | $49.16 | 269,284 |
| 2017-04-24 | $51.51 | $51.88 | $51.26 | $51.72 | $48.46 | 220,327 |
| 2017-04-21 | $50.60 | $50.90 | $50.41 | $50.62 | $47.43 | 204,238 |
| 2017-04-20 | $50.37 | $50.79 | $50.16 | $50.73 | $47.53 | 268,786 |
| 2017-04-19 | $50.17 | $50.55 | $50.02 | $50.06 | $46.90 | 231,016 |
| 2017-04-18 | $49.80 | $50.18 | $49.18 | $50.07 | $46.91 | 221,217 |
| 2017-04-17 | $50.02 | $50.30 | $49.67 | $50.26 | $46.95 | 210,077 |
| 2017-04-13 | $50.58 | $50.78 | $49.60 | $49.78 | $46.50 | 313,557 |
| 2017-04-12 | $51.24 | $51.33 | $50.43 | $50.75 | $47.41 | 262,989 |
| 2017-04-11 | $50.92 | $51.72 | $50.55 | $51.54 | $48.15 | 304,883 |
| 2017-04-10 | $50.76 | $51.51 | $50.12 | $51.01 | $47.65 | 405,563 |
| 2017-04-07 | $50.20 | $50.85 | $49.93 | $50.66 | $47.32 | 363,611 |
| 2017-04-06 | $49.83 | $50.20 | $49.56 | $49.95 | $46.66 | 339,533 |
| 2017-04-05 | $50.39 | $50.62 | $49.78 | $49.81 | $46.53 | 446,308 |
| 2017-04-04 | $50.50 | $50.80 | $49.77 | $50.32 | $47.01 | 422,362 |
| 2017-04-03 | $51.57 | $51.96 | $50.04 | $50.41 | $47.09 | 428,280 |
| 2017-03-31 | $52.50 | $53.01 | $51.52 | $51.56 | $48.16 | 647,357 |
| 2017-03-30 | $53.22 | $54.32 | $52.37 | $52.97 | $49.48 | 808,602 |
| 2017-03-29 | $52.46 | $52.46 | $51.96 | $52.18 | $48.74 | 251,279 |
| 2017-03-28 | $51.34 | $52.80 | $51.20 | $52.50 | $49.04 | 245,533 |
| 2017-03-27 | $50.61 | $51.74 | $50.05 | $51.55 | $48.16 | 188,406 |
| 2017-03-24 | $51.90 | $52.15 | $51.07 | $51.20 | $47.83 | 212,841 |
| 2017-03-23 | $51.37 | $52.04 | $51.26 | $51.72 | $48.31 | 201,780 |
| 2017-03-22 | $52.09 | $52.19 | $51.22 | $51.37 | $47.99 | 351,221 |
| 2017-03-21 | $53.16 | $53.19 | $52.18 | $52.18 | $48.74 | 354,940 |
| 2017-03-20 | $52.37 | $53.05 | $52.21 | $52.92 | $49.43 | 473,194 |
| 2017-03-17 | $51.62 | $52.49 | $51.47 | $52.35 | $48.90 | 645,568 |
| 2017-03-16 | $51.37 | $51.80 | $51.07 | $51.48 | $48.09 | 311,347 |
| 2017-03-15 | $50.42 | $51.14 | $50.07 | $51.07 | $47.71 | 414,439 |
| 2017-03-14 | $49.79 | $50.34 | $49.48 | $50.10 | $46.80 | 202,188 |
| 2017-03-13 | $49.50 | $50.23 | $49.50 | $50.14 | $46.84 | 226,043 |
| 2017-03-10 | $49.13 | $49.46 | $48.86 | $49.43 | $46.17 | 271,111 |
| 2017-03-09 | $48.37 | $49.28 | $48.37 | $48.79 | $45.58 | 246,481 |
| 2017-03-08 | $48.54 | $48.93 | $48.31 | $48.44 | $45.25 | 163,481 |
| 2017-03-07 | $48.51 | $48.85 | $48.42 | $48.45 | $45.26 | 129,150 |
| 2017-03-06 | $48.88 | $49.32 | $48.71 | $48.80 | $45.59 | 153,872 |
| 2017-03-03 | $49.11 | $49.73 | $49.11 | $49.36 | $46.11 | 131,427 |
| 2017-03-02 | $50.17 | $50.20 | $49.34 | $49.36 | $46.11 | 161,725 |
| 2017-03-01 | $50.16 | $50.50 | $49.84 | $49.99 | $46.70 | 348,121 |
| 2017-02-28 | $49.35 | $49.81 | $49.04 | $49.41 | $46.16 | 177,851 |
| 2017-02-27 | $49.73 | $50.00 | $49.31 | $49.67 | $46.40 | 286,727 |
| 2017-02-24 | $49.14 | $49.87 | $48.96 | $49.72 | $46.45 | 105,081 |
| 2017-02-23 | $50.08 | $50.16 | $49.18 | $49.70 | $46.43 | 139,473 |
| 2017-02-22 | $49.74 | $50.09 | $49.50 | $49.94 | $46.65 | 236,047 |
| 2017-02-21 | $49.41 | $50.04 | $49.27 | $49.98 | $46.69 | 192,023 |
| 2017-02-17 | $49.55 | $49.63 | $49.06 | $49.42 | $46.17 | 416,645 |
| 2017-02-16 | $49.03 | $49.89 | $48.80 | $49.81 | $46.53 | 431,235 |
| 2017-02-15 | $48.62 | $49.09 | $48.62 | $49.01 | $45.78 | 182,938 |
| 2017-02-14 | $49.13 | $49.20 | $48.48 | $48.81 | $45.60 | 196,119 |
| 2017-02-13 | $49.96 | $50.06 | $49.48 | $49.63 | $46.36 | 201,950 |
| 2017-02-10 | $49.15 | $49.85 | $48.63 | $49.74 | $46.46 | 149,591 |
| 2017-02-09 | $48.67 | $48.94 | $48.20 | $48.80 | $45.59 | 247,515 |
| 2017-02-08 | $48.72 | $48.89 | $48.27 | $48.59 | $45.39 | 163,256 |
| 2017-02-07 | $49.06 | $49.35 | $48.42 | $48.79 | $45.58 | 216,218 |
| 2017-02-06 | $49.83 | $50.03 | $49.29 | $49.33 | $45.95 | 149,703 |
| 2017-02-03 | $49.50 | $50.10 | $49.49 | $50.01 | $46.58 | 147,940 |
| 2017-02-02 | $49.68 | $49.80 | $49.13 | $49.37 | $45.99 | 181,895 |
| 2017-02-01 | $49.57 | $50.28 | $49.27 | $49.52 | $46.13 | 257,061 |
| 2017-01-31 | $49.42 | $49.69 | $49.04 | $49.37 | $45.99 | 533,958 |
| 2017-01-30 | $49.19 | $49.36 | $48.49 | $49.33 | $45.95 | 325,431 |
| 2017-01-27 | $49.96 | $50.21 | $49.39 | $49.51 | $46.12 | 244,285 |
| 2017-01-26 | $50.07 | $50.48 | $49.99 | $50.10 | $46.67 | 331,383 |
| 2017-01-25 | $49.38 | $50.25 | $49.14 | $50.19 | $46.75 | 301,371 |
| 2017-01-24 | $47.79 | $49.22 | $47.73 | $49.12 | $45.75 | 361,167 |
| 2017-01-23 | $48.04 | $48.04 | $46.93 | $47.48 | $44.23 | 365,655 |
| 2017-01-20 | $47.99 | $48.60 | $47.81 | $48.30 | $44.99 | 336,275 |
| 2017-01-19 | $48.81 | $49.48 | $47.06 | $47.97 | $44.68 | 1,268,327 |
| 2017-01-18 | $50.10 | $50.54 | $49.68 | $50.43 | $46.97 | 429,887 |
| 2017-01-17 | $50.29 | $50.29 | $49.66 | $49.94 | $46.52 | 186,808 |
| 2017-01-13 | $50.00 | $50.60 | $49.02 | $50.20 | $46.76 | 136,477 |
| 2017-01-12 | $49.87 | $49.87 | $49.24 | $49.79 | $46.38 | 254,298 |
| 2017-01-11 | $50.00 | $50.12 | $49.57 | $49.79 | $46.38 | 561,353 |
| 2017-01-10 | $50.00 | $50.14 | $49.54 | $49.90 | $46.48 | 441,132 |
| 2017-01-09 | $49.66 | $50.12 | $49.43 | $49.82 | $46.41 | 231,221 |
| 2017-01-06 | $49.91 | $49.94 | $49.37 | $49.78 | $46.37 | 118,150 |
| 2017-01-05 | $49.84 | $50.37 | $49.67 | $49.90 | $46.48 | 281,827 |
| 2017-01-04 | $49.00 | $50.16 | $48.99 | $50.10 | $46.67 | 272,392 |
| 2017-01-03 | $48.92 | $49.07 | $48.45 | $48.97 | $45.61 | 200,781 |
| 2016-12-30 | $48.66 | $48.73 | $48.03 | $48.31 | $45.00 | 214,489 |
| 2016-12-29 | $48.31 | $48.62 | $48.15 | $48.50 | $45.18 | 98,943 |
| 2016-12-28 | $48.83 | $49.11 | $48.15 | $48.23 | $44.92 | 122,952 |
| 2016-12-27 | $48.34 | $48.75 | $47.97 | $48.67 | $45.33 | 112,667 |
| 2016-12-23 | $47.79 | $48.36 | $47.70 | $48.30 | $44.99 | 94,831 |
| 2016-12-22 | $48.68 | $48.78 | $47.85 | $47.85 | $44.57 | 186,519 |
| 2016-12-21 | $48.71 | $49.17 | $48.62 | $48.63 | $45.30 | 141,534 |
| 2016-12-20 | $48.94 | $49.00 | $48.55 | $48.91 | $45.56 | 127,735 |
| 2016-12-19 | $48.65 | $49.12 | $48.38 | $48.63 | $45.30 | 185,638 |
| 2016-12-16 | $49.13 | $49.60 | $48.61 | $48.72 | $45.38 | 614,275 |
| 2016-12-15 | $48.87 | $49.50 | $48.63 | $49.38 | $46.00 | 250,486 |
| 2016-12-14 | $49.49 | $49.56 | $48.61 | $49.00 | $45.64 | 324,064 |
| 2016-12-13 | $49.80 | $50.14 | $49.16 | $49.50 | $46.11 | 449,220 |
| 2016-12-12 | $49.15 | $49.88 | $49.02 | $49.47 | $46.08 | 309,231 |
| 2016-12-09 | $50.42 | $50.92 | $49.89 | $50.36 | $46.91 | 297,120 |
| 2016-12-08 | $49.00 | $50.33 | $48.72 | $50.31 | $46.86 | 323,161 |
| 2016-12-07 | $47.39 | $49.03 | $47.33 | $48.91 | $45.56 | 316,630 |
| 2016-12-06 | $47.18 | $47.56 | $46.67 | $47.49 | $44.24 | 268,746 |
| 2016-12-05 | $46.88 | $47.14 | $46.58 | $47.09 | $43.86 | 307,564 |
| 2016-12-02 | $46.35 | $46.72 | $46.09 | $46.44 | $43.26 | 310,410 |
| 2016-12-01 | $47.04 | $47.24 | $45.82 | $46.22 | $43.05 | 424,806 |
| 2016-11-30 | $47.53 | $47.88 | $46.69 | $46.99 | $43.77 | 434,004 |
| 2016-11-29 | $48.07 | $49.10 | $47.86 | $48.50 | $45.18 | 546,731 |
| 2016-11-28 | $48.65 | $48.65 | $48.19 | $48.28 | $44.97 | 185,696 |
| 2016-11-25 | $48.32 | $48.68 | $47.80 | $48.68 | $45.34 | 97,172 |
| 2016-11-23 | $48.02 | $48.30 | $47.86 | $48.29 | $44.98 | 213,858 |
| 2016-11-22 | $48.00 | $48.37 | $47.85 | $48.33 | $45.02 | 193,942 |
| 2016-11-21 | $48.15 | $48.36 | $47.24 | $47.85 | $44.57 | 322,435 |
| 2016-11-18 | $48.40 | $48.67 | $47.64 | $48.24 | $44.93 | 321,721 |
| 2016-11-17 | $48.56 | $48.85 | $48.18 | $48.42 | $45.10 | 123,834 |
| 2016-11-16 | $48.06 | $48.43 | $47.75 | $48.43 | $45.11 | 167,464 |
| 2016-11-15 | $47.75 | $48.14 | $47.15 | $48.07 | $44.78 | 165,460 |
| 2016-11-14 | $48.04 | $48.51 | $47.40 | $47.96 | $44.67 | 240,380 |
| 2016-11-11 | $47.00 | $48.07 | $46.73 | $47.80 | $44.52 | 425,201 |
| 2016-11-10 | $45.62 | $46.70 | $45.20 | $46.65 | $43.45 | 323,880 |
| 2016-11-09 | $43.08 | $45.25 | $42.92 | $45.11 | $42.02 | 257,413 |
| 2016-11-08 | $43.31 | $43.64 | $43.08 | $43.49 | $40.51 | 109,390 |
| 2016-11-07 | $43.49 | $43.49 | $43.07 | $43.31 | $40.34 | 145,393 |
| 2016-11-04 | $41.85 | $42.95 | $41.85 | $42.63 | $39.71 | 172,522 |
| 2016-11-03 | $41.95 | $42.04 | $41.60 | $41.91 | $39.04 | 161,954 |
| 2016-11-02 | $41.81 | $42.18 | $41.53 | $41.84 | $38.97 | 119,009 |
| 2016-11-01 | $42.30 | $42.32 | $41.72 | $41.94 | $39.07 | 190,275 |
| 2016-10-31 | $42.05 | $42.36 | $41.61 | $42.07 | $39.19 | 338,239 |
| 2016-10-28 | $42.28 | $42.88 | $41.52 | $41.81 | $38.94 | 235,128 |
| 2016-10-27 | $42.55 | $42.75 | $41.97 | $42.23 | $39.34 | 263,284 |
| 2016-10-26 | $42.71 | $42.93 | $42.29 | $42.48 | $39.57 | 200,735 |
| 2016-10-25 | $43.78 | $43.78 | $42.87 | $42.93 | $39.99 | 149,171 |
| 2016-10-24 | $44.24 | $44.64 | $43.85 | $43.91 | $40.77 | 160,299 |
| 2016-10-21 | $43.33 | $44.06 | $43.26 | $43.80 | $40.67 | 131,162 |
| 2016-10-20 | $43.91 | $44.58 | $43.73 | $43.84 | $40.70 | 204,974 |
| 2016-10-19 | $44.18 | $44.60 | $43.88 | $44.13 | $40.97 | 168,196 |
| 2016-10-18 | $44.45 | $44.45 | $43.93 | $44.03 | $40.88 | 177,214 |
| 2016-10-17 | $43.95 | $44.07 | $43.76 | $43.82 | $40.68 | 147,861 |
| 2016-10-14 | $44.50 | $44.65 | $43.92 | $43.99 | $40.84 | 320,267 |
| 2016-10-13 | $44.32 | $44.57 | $43.51 | $44.18 | $41.02 | 187,613 |
| 2016-10-12 | $44.96 | $45.18 | $44.59 | $44.82 | $41.61 | 123,646 |
| 2016-10-11 | $45.68 | $45.96 | $44.56 | $44.92 | $41.71 | 190,808 |
| 2016-10-10 | $45.77 | $46.17 | $45.68 | $45.84 | $42.56 | 128,779 |
| 2016-10-07 | $46.48 | $46.48 | $45.45 | $45.50 | $42.24 | 225,900 |
| 2016-10-06 | $45.84 | $46.61 | $45.75 | $46.60 | $43.27 | 158,936 |
| 2016-10-05 | $45.79 | $46.15 | $45.30 | $46.03 | $42.74 | 163,705 |
| 2016-10-04 | $46.26 | $46.50 | $45.52 | $45.55 | $42.29 | 165,862 |
| 2016-10-03 | $46.40 | $46.67 | $45.99 | $46.13 | $42.83 | 215,238 |
| 2016-09-30 | $46.56 | $46.75 | $46.08 | $46.47 | $43.14 | 259,367 |
| 2016-09-29 | $47.30 | $47.30 | $45.99 | $46.04 | $42.75 | 276,657 |
| 2016-09-28 | $45.86 | $46.50 | $45.86 | $46.49 | $43.16 | 258,086 |
| 2016-09-27 | $45.24 | $45.96 | $45.24 | $45.80 | $42.52 | 367,482 |
| 2016-09-26 | $43.76 | $45.50 | $43.62 | $45.36 | $42.11 | 510,810 |
| 2016-09-23 | $43.67 | $44.15 | $43.21 | $43.42 | $40.31 | 543,201 |
| 2016-09-22 | $46.40 | $46.68 | $44.06 | $44.18 | $41.02 | 1,312,529 |
| 2016-09-21 | $47.85 | $48.24 | $47.49 | $48.07 | $44.63 | 270,932 |
| 2016-09-20 | $47.81 | $47.94 | $47.46 | $47.52 | $44.12 | 187,972 |
| 2016-09-19 | $46.97 | $47.65 | $46.95 | $47.53 | $44.13 | 134,885 |
| 2016-09-16 | $46.76 | $46.85 | $46.10 | $46.82 | $43.47 | 265,060 |
| 2016-09-15 | $46.02 | $46.77 | $45.71 | $46.72 | $43.38 | 156,697 |
| 2016-09-14 | $45.92 | $46.19 | $45.51 | $45.97 | $42.68 | 177,632 |
| 2016-09-13 | $46.74 | $46.92 | $45.75 | $45.81 | $42.53 | 193,886 |
| 2016-09-12 | $46.36 | $47.23 | $46.00 | $47.23 | $43.85 | 121,979 |
| 2016-09-09 | $48.06 | $48.06 | $46.55 | $46.56 | $43.23 | 139,384 |
| 2016-09-08 | $48.75 | $48.80 | $48.43 | $48.45 | $44.98 | 143,041 |
| 2016-09-07 | $48.45 | $48.83 | $48.05 | $48.82 | $45.33 | 145,018 |
| 2016-09-06 | $48.63 | $48.63 | $48.14 | $48.47 | $45.00 | 210,660 |
| 2016-09-02 | $48.00 | $48.49 | $47.75 | $48.49 | $45.02 | 152,722 |
| 2016-09-01 | $47.59 | $47.73 | $47.07 | $47.66 | $44.25 | 119,641 |
| 2016-08-31 | $47.43 | $47.59 | $47.07 | $47.48 | $44.08 | 152,611 |
| 2016-08-30 | $47.57 | $47.84 | $47.44 | $47.72 | $44.31 | 146,294 |
| 2016-08-29 | $47.01 | $47.57 | $47.01 | $47.48 | $44.08 | 118,664 |
| 2016-08-26 | $47.43 | $47.76 | $46.82 | $47.03 | $43.66 | 184,328 |
| 2016-08-25 | $47.21 | $47.61 | $47.19 | $47.35 | $43.96 | 358,897 |
| 2016-08-24 | $47.31 | $47.31 | $47.13 | $47.24 | $43.86 | 115,602 |
| 2016-08-23 | $47.04 | $47.53 | $47.02 | $47.40 | $44.01 | 114,242 |
| 2016-08-22 | $46.39 | $46.93 | $46.11 | $46.91 | $43.55 | 91,928 |
| 2016-08-19 | $45.87 | $46.57 | $45.87 | $46.53 | $43.20 | 149,578 |
| 2016-08-18 | $45.90 | $46.17 | $45.81 | $46.07 | $42.77 | 148,959 |
| 2016-08-17 | $45.76 | $46.08 | $45.57 | $45.85 | $42.57 | 131,015 |
| 2016-08-16 | $46.21 | $46.21 | $45.78 | $45.85 | $42.57 | 129,866 |
| 2016-08-15 | $46.12 | $46.43 | $46.01 | $46.17 | $42.87 | 129,585 |
| 2016-08-12 | $46.36 | $46.45 | $45.82 | $46.05 | $42.75 | 163,781 |
| 2016-08-11 | $46.70 | $46.97 | $46.30 | $46.47 | $43.14 | 236,940 |
| 2016-08-10 | $46.46 | $46.69 | $46.07 | $46.64 | $43.30 | 170,030 |
| 2016-08-09 | $46.86 | $46.86 | $46.20 | $46.46 | $43.14 | 134,720 |
| 2016-08-08 | $46.83 | $47.05 | $46.45 | $46.77 | $43.42 | 139,627 |
| 2016-08-05 | $46.67 | $46.78 | $46.38 | $46.71 | $43.37 | 174,930 |
| 2016-08-04 | $46.00 | $46.53 | $45.91 | $46.35 | $43.03 | 83,458 |
| 2016-08-03 | $45.79 | $46.12 | $45.56 | $46.11 | $42.81 | 181,305 |
| 2016-08-02 | $46.68 | $46.68 | $45.91 | $45.92 | $42.63 | 177,996 |
| 2016-08-01 | $46.49 | $46.80 | $46.09 | $46.70 | $43.36 | 176,152 |
| 2016-07-29 | $46.74 | $46.78 | $46.14 | $46.56 | $43.23 | 517,896 |
| 2016-07-28 | $46.16 | $46.81 | $46.07 | $46.74 | $43.40 | 187,069 |
| 2016-07-27 | $46.45 | $46.45 | $46.00 | $46.28 | $42.97 | 131,916 |
| 2016-07-26 | $46.57 | $46.88 | $46.19 | $46.39 | $43.07 | 188,450 |
| 2016-07-25 | $46.84 | $46.84 | $46.10 | $46.43 | $43.11 | 116,473 |
| 2016-07-22 | $46.61 | $47.01 | $46.15 | $46.94 | $43.58 | 164,814 |
| 2016-07-21 | $46.64 | $46.81 | $46.20 | $46.66 | $43.32 | 342,512 |
| 2016-07-20 | $46.57 | $47.23 | $46.09 | $46.76 | $43.41 | 272,120 |
| 2016-07-19 | $46.32 | $46.62 | $46.16 | $46.41 | $43.09 | 201,754 |
| 2016-07-18 | $46.19 | $46.66 | $46.01 | $46.50 | $43.17 | 170,330 |
| 2016-07-15 | $46.31 | $46.49 | $46.05 | $46.38 | $43.06 | 160,462 |
| 2016-07-14 | $46.00 | $46.59 | $45.92 | $46.18 | $42.88 | 199,890 |
| 2016-07-13 | $45.82 | $45.92 | $45.48 | $45.88 | $42.60 | 193,662 |
| 2016-07-12 | $44.99 | $45.86 | $44.94 | $45.53 | $42.27 | 211,057 |
| 2016-07-11 | $44.76 | $44.95 | $44.49 | $44.65 | $41.33 | 167,824 |
| 2016-07-08 | $43.76 | $44.73 | $43.76 | $44.59 | $41.27 | 222,966 |
| 2016-07-07 | $43.34 | $43.74 | $43.15 | $43.27 | $40.05 | 116,517 |
| 2016-07-06 | $42.86 | $43.29 | $42.59 | $43.18 | $39.97 | 211,306 |
| 2016-07-05 | $43.74 | $43.74 | $42.59 | $43.00 | $39.80 | 177,791 |
| 2016-07-01 | $43.97 | $44.63 | $43.65 | $43.94 | $40.67 | 190,072 |
| 2016-06-30 | $42.99 | $43.99 | $42.84 | $43.99 | $40.72 | 336,801 |
| 2016-06-29 | $42.77 | $43.12 | $42.55 | $42.88 | $39.69 | 240,984 |
| 2016-06-28 | $42.46 | $42.68 | $41.77 | $42.11 | $38.98 | 302,293 |
| 2016-06-27 | $43.06 | $43.06 | $41.70 | $41.89 | $38.77 | 427,045 |
| 2016-06-24 | $44.85 | $45.42 | $43.35 | $43.58 | $40.34 | 689,285 |
| 2016-06-23 | $46.97 | $47.49 | $46.00 | $46.78 | $43.30 | 448,248 |
| 2016-06-22 | $47.30 | $47.98 | $46.90 | $46.97 | $43.48 | 253,593 |
| 2016-06-21 | $47.39 | $47.54 | $46.82 | $47.18 | $43.67 | 553,417 |
| 2016-06-20 | $47.33 | $47.84 | $47.24 | $47.27 | $43.75 | 247,795 |
| 2016-06-17 | $46.49 | $46.92 | $46.10 | $46.65 | $43.18 | 415,675 |
| 2016-06-16 | $46.20 | $46.93 | $45.92 | $46.83 | $43.35 | 287,733 |
| 2016-06-15 | $47.19 | $47.39 | $46.50 | $46.53 | $43.07 | 277,923 |
| 2016-06-14 | $46.87 | $47.30 | $46.59 | $46.98 | $43.48 | 211,960 |
| 2016-06-13 | $48.04 | $48.06 | $46.99 | $47.07 | $43.57 | 374,780 |
| 2016-06-10 | $48.27 | $48.27 | $47.50 | $48.08 | $44.50 | 293,056 |
| 2016-06-09 | $48.01 | $48.37 | $47.83 | $48.33 | $44.73 | 308,312 |
| 2016-06-08 | $48.13 | $48.49 | $47.73 | $48.36 | $44.76 | 521,164 |
| 2016-06-07 | $47.50 | $48.23 | $46.98 | $48.01 | $44.44 | 363,114 |
| 2016-06-06 | $46.66 | $47.44 | $46.66 | $47.41 | $43.88 | 188,474 |
| 2016-06-03 | $46.35 | $46.60 | $45.92 | $46.53 | $43.07 | 167,185 |
| 2016-06-02 | $45.91 | $46.21 | $45.58 | $46.20 | $42.76 | 226,422 |
| 2016-06-01 | $45.42 | $46.13 | $45.16 | $46.06 | $42.63 | 268,984 |
| 2016-05-31 | $45.33 | $45.68 | $45.27 | $45.66 | $42.26 | 306,093 |
| 2016-05-27 | $45.02 | $45.46 | $44.84 | $45.35 | $41.98 | 155,486 |
| 2016-05-26 | $44.84 | $45.05 | $44.60 | $44.97 | $41.62 | 229,556 |
| 2016-05-25 | $44.79 | $45.14 | $44.44 | $44.80 | $41.47 | 311,599 |
| 2016-05-24 | $43.89 | $44.62 | $43.54 | $44.55 | $41.24 | 443,001 |
| 2016-05-23 | $43.29 | $43.90 | $43.21 | $43.60 | $40.36 | 166,029 |
| 2016-05-20 | $43.47 | $43.77 | $43.12 | $43.40 | $40.17 | 264,625 |
| 2016-05-19 | $43.39 | $43.91 | $42.88 | $43.26 | $40.04 | 155,671 |
| 2016-05-18 | $43.28 | $43.96 | $43.14 | $43.53 | $40.29 | 163,168 |
| 2016-05-17 | $43.95 | $44.34 | $43.25 | $43.48 | $40.24 | 178,439 |
| 2016-05-16 | $43.91 | $44.34 | $43.76 | $44.10 | $40.82 | 293,419 |
| 2016-05-13 | $44.16 | $44.28 | $43.60 | $43.61 | $40.37 | 185,808 |
| 2016-05-12 | $44.47 | $44.90 | $43.85 | $44.19 | $40.90 | 177,394 |
| 2016-05-11 | $44.85 | $44.92 | $44.15 | $44.17 | $40.88 | 162,362 |
| 2016-05-10 | $44.05 | $44.81 | $43.74 | $44.76 | $41.43 | 161,222 |
| 2016-05-09 | $44.28 | $44.60 | $43.92 | $43.96 | $40.69 | 203,056 |
| 2016-05-06 | $44.09 | $44.51 | $43.94 | $44.51 | $41.20 | 187,969 |
| 2016-05-05 | $44.08 | $44.45 | $43.78 | $44.21 | $40.92 | 313,383 |
| 2016-05-04 | $44.14 | $44.97 | $43.70 | $43.73 | $40.48 | 344,189 |
| 2016-05-03 | $44.47 | $44.63 | $43.79 | $44.52 | $41.21 | 222,944 |
| 2016-05-02 | $44.70 | $45.04 | $44.34 | $45.01 | $41.66 | 264,416 |
| 2016-04-29 | $44.34 | $44.95 | $43.96 | $44.72 | $41.39 | 921,007 |
| 2016-04-28 | $44.83 | $45.01 | $44.32 | $44.53 | $41.22 | 295,803 |
| 2016-04-27 | $44.84 | $45.20 | $44.60 | $44.93 | $41.59 | 262,519 |
| 2016-04-26 | $44.55 | $45.02 | $44.29 | $44.92 | $41.58 | 363,610 |
| 2016-04-25 | $44.93 | $45.07 | $44.35 | $44.42 | $41.11 | 347,673 |
| 2016-04-22 | $44.90 | $45.56 | $44.74 | $45.09 | $41.74 | 346,539 |
| 2016-04-21 | $45.03 | $45.45 | $44.79 | $44.87 | $41.53 | 311,631 |
| 2016-04-20 | $45.47 | $45.73 | $45.14 | $45.59 | $42.20 | 386,410 |
| 2016-04-19 | $45.39 | $45.96 | $45.24 | $45.47 | $42.09 | 372,856 |
| 2016-04-18 | $44.53 | $45.38 | $44.53 | $45.35 | $41.85 | 297,710 |
| 2016-04-15 | $44.56 | $44.99 | $44.41 | $44.63 | $41.18 | 495,132 |
| 2016-04-14 | $44.55 | $44.74 | $44.14 | $44.57 | $41.13 | 405,802 |
| 2016-04-13 | $44.00 | $44.57 | $43.72 | $44.57 | $41.13 | 245,437 |
| 2016-04-12 | $42.90 | $43.80 | $42.74 | $43.65 | $40.28 | 233,907 |
| 2016-04-11 | $43.02 | $43.47 | $42.72 | $42.95 | $39.63 | 230,860 |
| 2016-04-08 | $43.18 | $43.66 | $42.57 | $42.66 | $39.36 | 200,385 |
| 2016-04-07 | $42.80 | $43.04 | $42.38 | $42.75 | $39.45 | 275,679 |
| 2016-04-06 | $42.78 | $43.27 | $42.48 | $43.16 | $39.83 | 360,464 |
| 2016-04-05 | $42.47 | $43.14 | $42.43 | $42.82 | $39.51 | 338,745 |
| 2016-04-04 | $43.25 | $43.27 | $42.78 | $42.81 | $39.50 | 318,230 |
| 2016-04-01 | $42.11 | $43.26 | $41.82 | $43.26 | $39.92 | 417,806 |
| 2016-03-31 | $42.63 | $42.82 | $42.24 | $42.45 | $39.17 | 210,468 |
| 2016-03-30 | $42.43 | $42.89 | $42.20 | $42.74 | $39.44 | 323,147 |
| 2016-03-29 | $41.38 | $42.62 | $41.06 | $42.35 | $39.08 | 453,962 |
| 2016-03-28 | $41.30 | $42.00 | $41.04 | $41.50 | $38.29 | 499,508 |
| 2016-03-24 | $40.14 | $41.38 | $39.31 | $40.79 | $37.64 | 399,607 |
| 2016-03-23 | $40.76 | $41.00 | $40.14 | $40.14 | $37.04 | 311,924 |
| 2016-03-22 | $40.58 | $41.91 | $39.69 | $41.07 | $37.90 | 427,036 |
| 2016-03-21 | $40.66 | $40.98 | $40.36 | $40.80 | $37.65 | 181,456 |
| 2016-03-18 | $40.96 | $41.67 | $40.43 | $40.61 | $37.47 | 519,553 |
| 2016-03-17 | $39.91 | $41.09 | $39.65 | $40.67 | $37.53 | 292,572 |
| 2016-03-16 | $39.31 | $40.13 | $39.25 | $39.85 | $36.77 | 181,634 |
| 2016-03-15 | $39.51 | $39.88 | $39.30 | $39.38 | $36.34 | 200,535 |
| 2016-03-14 | $40.21 | $40.21 | $39.72 | $39.72 | $36.65 | 154,215 |
| 2016-03-11 | $39.73 | $40.54 | $39.73 | $40.43 | $37.31 | 162,266 |
| 2016-03-10 | $39.76 | $39.79 | $39.08 | $39.46 | $36.41 | 181,168 |
| 2016-03-09 | $39.48 | $39.89 | $39.41 | $39.59 | $36.53 | 153,038 |
| 2016-03-08 | $39.73 | $39.88 | $38.77 | $39.28 | $36.25 | 202,536 |
| 2016-03-07 | $39.58 | $40.28 | $39.37 | $40.04 | $36.95 | 615,291 |
| 2016-03-04 | $39.48 | $39.90 | $39.24 | $39.67 | $36.61 | 203,646 |
| 2016-03-03 | $38.82 | $39.50 | $38.76 | $39.39 | $36.35 | 226,935 |
| 2016-03-02 | $38.90 | $39.24 | $38.60 | $38.79 | $35.79 | 322,640 |
| 2016-03-01 | $38.85 | $39.06 | $38.11 | $39.00 | $35.99 | 441,746 |
| 2016-02-29 | $38.49 | $39.15 | $37.84 | $38.49 | $35.52 | 291,846 |
| 2016-02-26 | $38.43 | $38.84 | $38.32 | $38.45 | $35.48 | 252,843 |
| 2016-02-25 | $37.98 | $38.18 | $37.50 | $38.16 | $35.21 | 182,858 |
| 2016-02-24 | $36.56 | $38.08 | $35.56 | $37.94 | $35.01 | 325,019 |
| 2016-02-23 | $37.75 | $37.83 | $36.76 | $37.03 | $34.17 | 260,760 |
| 2016-02-22 | $38.09 | $38.69 | $37.52 | $37.99 | $35.06 | 288,613 |
| 2016-02-19 | $37.23 | $37.70 | $37.00 | $37.51 | $34.61 | 280,714 |
| 2016-02-18 | $37.32 | $37.49 | $36.79 | $37.42 | $34.53 | 292,144 |
| 2016-02-17 | $36.83 | $37.49 | $36.65 | $37.19 | $34.32 | 236,499 |
| 2016-02-16 | $36.53 | $36.67 | $36.02 | $36.46 | $33.64 | 390,326 |
| 2016-02-12 | $36.36 | $36.87 | $35.81 | $36.00 | $33.22 | 352,395 |
| 2016-02-11 | $35.21 | $36.18 | $34.33 | $35.95 | $33.17 | 303,650 |
| 2016-02-10 | $36.45 | $37.07 | $35.95 | $36.02 | $33.24 | 266,078 |
| 2016-02-09 | $34.86 | $36.42 | $34.67 | $36.12 | $33.33 | 303,072 |
| 2016-02-08 | $35.49 | $35.53 | $34.83 | $35.30 | $32.57 | 561,629 |
| 2016-02-05 | $36.65 | $36.65 | $35.88 | $35.92 | $33.15 | 569,705 |
| 2016-02-04 | $37.02 | $37.56 | $36.26 | $36.79 | $33.95 | 370,881 |
| 2016-02-03 | $36.63 | $37.11 | $35.73 | $36.99 | $34.13 | 349,296 |
| 2016-02-02 | $36.65 | $36.65 | $35.88 | $36.18 | $33.39 | 206,551 |
| 2016-02-01 | $36.91 | $37.98 | $36.70 | $37.23 | $34.23 | 406,320 |
| 2016-01-29 | $35.55 | $37.22 | $35.39 | $37.22 | $34.22 | 758,551 |
| 2016-01-28 | $35.27 | $35.66 | $34.98 | $35.35 | $32.50 | 296,417 |
| 2016-01-27 | $35.03 | $35.58 | $34.63 | $34.85 | $32.04 | 263,905 |
| 2016-01-26 | $34.51 | $35.64 | $34.34 | $35.19 | $32.36 | 337,623 |
| 2016-01-25 | $34.44 | $34.75 | $34.03 | $34.28 | $31.52 | 400,767 |
| 2016-01-22 | $34.78 | $35.26 | $34.47 | $34.72 | $31.92 | 337,474 |
| 2016-01-21 | $34.45 | $34.88 | $33.94 | $33.97 | $31.23 | 423,481 |
| 2016-01-20 | $33.02 | $34.72 | $32.78 | $34.48 | $31.70 | 557,306 |
| 2016-01-19 | $34.57 | $34.64 | $33.00 | $33.38 | $30.69 | 473,155 |
| 2016-01-15 | $33.78 | $34.23 | $33.33 | $34.12 | $31.37 | 666,072 |
| 2016-01-14 | $33.63 | $36.06 | $33.19 | $34.88 | $32.07 | 993,779 |
| 2016-01-13 | $33.73 | $34.05 | $32.70 | $32.71 | $30.08 | 555,469 |
| 2016-01-12 | $33.24 | $33.61 | $32.73 | $33.58 | $30.88 | 371,678 |
| 2016-01-11 | $33.27 | $33.30 | $32.49 | $32.89 | $30.24 | 380,345 |
| 2016-01-08 | $33.91 | $34.03 | $32.98 | $33.06 | $30.40 | 331,267 |
| 2016-01-07 | $34.12 | $34.40 | $33.69 | $33.74 | $31.02 | 152,102 |
| 2016-01-06 | $35.00 | $35.11 | $34.66 | $34.80 | $32.00 | 221,145 |
| 2016-01-05 | $35.62 | $35.70 | $35.26 | $35.50 | $32.64 | 186,263 |
| 2016-01-04 | $35.72 | $35.83 | $34.81 | $35.56 | $32.70 | 310,225 |
| 2015-12-31 | $36.63 | $37.08 | $36.30 | $36.47 | $33.53 | 150,730 |
| 2015-12-30 | $36.98 | $37.25 | $36.81 | $36.84 | $33.87 | 123,886 |
| 2015-12-29 | $37.23 | $37.63 | $36.73 | $37.07 | $34.08 | 183,635 |
| 2015-12-28 | $36.94 | $37.29 | $36.53 | $37.06 | $34.07 | 259,493 |
| 2015-12-24 | $37.28 | $37.63 | $37.09 | $37.15 | $34.16 | 70,614 |
| 2015-12-23 | $36.85 | $37.37 | $36.85 | $37.26 | $34.26 | 135,703 |
| 2015-12-22 | $36.03 | $36.72 | $36.03 | $36.61 | $33.66 | 160,169 |
| 2015-12-21 | $35.93 | $36.83 | $35.64 | $35.91 | $33.02 | 249,470 |
| 2015-12-18 | $35.89 | $36.83 | $35.67 | $35.68 | $32.81 | 906,781 |
| 2015-12-17 | $36.77 | $36.85 | $36.12 | $36.12 | $33.21 | 123,407 |
| 2015-12-16 | $36.44 | $36.79 | $36.07 | $36.75 | $33.79 | 217,068 |
| 2015-12-15 | $36.25 | $36.44 | $35.77 | $36.27 | $33.35 | 349,719 |
| 2015-12-14 | $36.22 | $36.32 | $35.63 | $35.96 | $33.06 | 476,569 |
| 2015-12-11 | $35.72 | $36.42 | $35.72 | $36.22 | $33.30 | 278,512 |
| 2015-12-10 | $37.12 | $37.34 | $36.48 | $36.65 | $33.70 | 435,599 |
| 2015-12-09 | $37.92 | $38.42 | $37.10 | $37.17 | $34.18 | 513,142 |
| 2015-12-08 | $38.47 | $38.79 | $37.83 | $37.87 | $34.82 | 172,165 |
| 2015-12-07 | $39.12 | $39.12 | $38.62 | $38.92 | $35.79 | 292,031 |
| 2015-12-04 | $39.27 | $39.52 | $38.50 | $39.29 | $36.13 | 373,800 |
| 2015-12-03 | $39.97 | $40.39 | $39.16 | $39.29 | $36.13 | 289,942 |
| 2015-12-02 | $39.66 | $39.91 | $39.59 | $39.80 | $36.59 | 274,127 |
| 2015-12-01 | $39.97 | $40.13 | $39.58 | $39.68 | $36.48 | 260,422 |
| 2015-11-30 | $39.81 | $39.97 | $39.60 | $39.81 | $36.60 | 218,767 |
| 2015-11-27 | $39.66 | $39.95 | $38.65 | $39.77 | $36.57 | 90,537 |
| 2015-11-25 | $39.74 | $39.99 | $39.58 | $39.70 | $36.50 | 274,878 |
| 2015-11-24 | $39.90 | $40.13 | $39.57 | $39.80 | $36.59 | 341,692 |
| 2015-11-23 | $39.56 | $40.35 | $39.42 | $40.11 | $36.88 | 204,303 |
| 2015-11-20 | $39.60 | $39.91 | $39.52 | $39.68 | $36.48 | 180,555 |
| 2015-11-19 | $39.11 | $39.57 | $39.05 | $39.38 | $36.21 | 168,167 |
| 2015-11-18 | $38.33 | $39.25 | $38.18 | $39.21 | $36.05 | 189,284 |
| 2015-11-17 | $38.64 | $38.75 | $37.87 | $38.20 | $35.12 | 205,472 |
| 2015-11-16 | $38.22 | $38.64 | $37.97 | $38.58 | $35.47 | 136,345 |
| 2015-11-13 | $37.69 | $38.52 | $37.69 | $38.24 | $35.16 | 143,832 |
| 2015-11-12 | $38.94 | $39.57 | $37.96 | $37.99 | $34.93 | 149,471 |
| 2015-11-11 | $39.01 | $39.52 | $38.75 | $39.34 | $36.17 | 241,065 |
| 2015-11-10 | $38.87 | $39.13 | $38.42 | $39.01 | $35.87 | 202,533 |
| 2015-11-09 | $39.76 | $39.85 | $38.65 | $39.06 | $35.91 | 191,570 |
| 2015-11-06 | $39.09 | $39.78 | $38.83 | $39.77 | $36.57 | 278,044 |
| 2015-11-05 | $39.32 | $39.99 | $38.83 | $39.33 | $36.16 | 200,568 |
| 2015-11-04 | $39.40 | $39.73 | $39.15 | $39.30 | $36.13 | 253,227 |
| 2015-11-03 | $38.94 | $39.66 | $38.94 | $39.40 | $36.23 | 428,247 |
| 2015-11-02 | $37.95 | $39.31 | $37.70 | $39.01 | $35.87 | 286,637 |
| 2015-10-30 | $37.92 | $38.26 | $37.69 | $37.99 | $34.93 | 1,401,220 |
| 2015-10-29 | $38.13 | $38.34 | $37.74 | $37.86 | $34.81 | 226,157 |
| 2015-10-28 | $37.24 | $38.16 | $37.21 | $38.12 | $35.05 | 335,817 |
| 2015-10-27 | $37.46 | $37.60 | $36.96 | $37.21 | $34.21 | 349,423 |
| 2015-10-26 | $37.86 | $38.05 | $37.49 | $37.71 | $34.67 | 248,210 |
| 2015-10-23 | $37.69 | $37.88 | $37.23 | $37.82 | $34.77 | 275,775 |
| 2015-10-22 | $37.24 | $38.01 | $37.06 | $37.47 | $34.45 | 275,339 |
| 2015-10-21 | $37.54 | $37.58 | $36.95 | $36.96 | $33.98 | 188,983 |
| 2015-10-20 | $37.16 | $37.84 | $37.00 | $37.48 | $34.46 | 206,977 |
| 2015-10-19 | $37.10 | $37.36 | $37.06 | $37.26 | $34.26 | 141,986 |
| 2015-10-16 | $37.51 | $37.58 | $37.06 | $37.37 | $34.36 | 158,465 |
| 2015-10-15 | $37.31 | $37.37 | $36.50 | $37.36 | $34.35 | 218,768 |
| 2015-10-14 | $37.30 | $37.54 | $37.13 | $37.23 | $34.23 | 184,402 |
| 2015-10-13 | $37.16 | $37.66 | $36.94 | $37.35 | $34.34 | 179,742 |
| 2015-10-12 | $37.58 | $37.70 | $37.22 | $37.53 | $34.39 | 189,651 |
| 2015-10-09 | $37.62 | $37.96 | $37.38 | $37.53 | $34.39 | 275,324 |
| 2015-10-08 | $36.91 | $37.74 | $36.91 | $37.53 | $34.39 | 411,851 |
| 2015-10-07 | $36.63 | $37.01 | $36.49 | $36.94 | $33.85 | 539,720 |
| 2015-10-06 | $36.90 | $37.74 | $36.30 | $36.36 | $33.32 | 601,198 |
| 2015-10-05 | $36.06 | $36.90 | $36.04 | $36.84 | $33.76 | 360,633 |
| 2015-10-02 | $34.12 | $35.80 | $33.87 | $35.79 | $32.79 | 465,593 |
| 2015-10-01 | $34.05 | $34.49 | $33.69 | $34.43 | $31.55 | 536,382 |
| 2015-09-30 | $33.72 | $34.11 | $33.72 | $33.94 | $31.10 | 634,617 |
| 2015-09-29 | $32.78 | $33.49 | $32.78 | $33.32 | $30.53 | 1,170,162 |
| 2015-09-28 | $33.23 | $33.41 | $32.70 | $32.73 | $29.99 | 567,205 |
| 2015-09-25 | $33.71 | $34.02 | $32.98 | $33.41 | $30.61 | 603,627 |
| 2015-09-24 | $31.15 | $34.32 | $30.72 | $33.55 | $30.74 | 1,220,604 |
| 2015-09-23 | $34.70 | $35.81 | $33.88 | $34.06 | $31.21 | 487,362 |
| 2015-09-22 | $35.22 | $35.22 | $34.45 | $34.57 | $31.68 | 305,443 |
| 2015-09-21 | $35.37 | $36.05 | $35.27 | $35.56 | $32.58 | 351,926 |
| 2015-09-18 | $34.87 | $35.39 | $34.87 | $35.06 | $32.12 | 563,182 |
| 2015-09-17 | $35.20 | $35.75 | $35.00 | $35.25 | $32.30 | 432,103 |
| 2015-09-16 | $34.63 | $35.28 | $34.59 | $35.14 | $32.20 | 379,705 |
| 2015-09-15 | $34.49 | $34.56 | $34.16 | $34.49 | $31.60 | 567,437 |
| 2015-09-14 | $35.17 | $35.23 | $34.47 | $34.53 | $31.64 | 224,439 |
| 2015-09-11 | $34.87 | $35.25 | $34.63 | $35.22 | $32.27 | 157,875 |
| 2015-09-10 | $35.14 | $35.58 | $34.99 | $35.10 | $32.16 | 112,726 |
| 2015-09-09 | $35.63 | $35.73 | $35.15 | $35.19 | $32.24 | 161,813 |
| 2015-09-08 | $35.02 | $35.33 | $34.94 | $35.26 | $32.31 | 254,614 |
H.B. Fuller Company (FUL) News Headlines
.jpg)
Here are Thursday's biggest analyst calls: Nvidia, Netflix, Apple, Microsoft, Qualcomm, Meta, Warby Parker & more
Here are Thursday's biggest calls on Wall Street.
cnbc.com April 17, 2025.jpg)
‘Bright Circle’ and ‘Margaret Fuller’: The Rise of the Transcendental Woman
None
wsj.com April 18, 2025Recent H.B. Fuller Company (FUL) News
Similar Companies to H.B. Fuller Company (FUL) in the Specialty Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Linde Plc | LIN | Specialty Chemicals | Basic Materials | 80,000 |
| DuPont de Nemours Inc | DD | Specialty Chemicals | Basic Materials | 61,000 |
| Sherwin-Williams Company | SHW | Specialty Chemicals | Basic Materials | 54,239 |
| Ecolab Inc | ECL | Specialty Chemicals | Basic Materials | 49,000 |
| Hawkins Inc | HWKN | Specialty Chemicals | Basic Materials | 47,500 |
| PPG Industries Inc | PPG | Specialty Chemicals | Basic Materials | 47,000 |
| LyondellBasell Industries NV - Class A | LYB | Specialty Chemicals | Basic Materials | 25,000 |
| Avient Corp | AVNT | Specialty Chemicals | Basic Materials | 24,000 |
| RPM International Inc | RPM | Specialty Chemicals | Basic Materials | 14,000 |
| Axalta Coating Systems Ltd | AXTA | Specialty Chemicals | Basic Materials | 14,000 |