Genpact Ltd (G) Exchange: NYSE
Data as of April 25, 2024
$30.69 ($-1.07) -3.37%
Genpact Ltd - Daily Information
Click for more stock information on Genpact Ltd.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $31.68 |
| Previous Close | $30.69 |
| High | $31.90 |
| Low | $30.54 |
| Adjusted Open | $31.68 |
| Previous Adjusted Close | $30.69 |
| Adjusted High | $31.90 |
| Adjusted Low | $30.54 |
About Genpact Ltd (G)
Genpact Ltd (G) is a multinational professional services firm based in New York City, United States. It is listed on the New York Stock Exchange and is a constituent of the S&P 500. It has been in operation for over 20 years, and had more than 67,000 employees employed in more than 20 countries as of January 2021. Genpact provides consulting, digital strategy, IT, data analytics, and operations services. The company has developed its own digital solutions such as Intelligent Automation, digital-led infrastructure, and digital engineering, allowing business processes to become faster, more streamlined, and more efficient. Genpact has also acquired several notable companies such as Ust Global, digital financial services provider Finn.AI, and the cloud consulting company BlytzPay, which has helped the company expand its reach.
Invest in Genpact Ltd (G)
Historical Stock Data for Genpact Ltd (G)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $31.68 | $31.90 | $30.54 | $30.69 | $30.69 | 3,212,690 |
| 2024-04-24 | $31.54 | $31.90 | $31.40 | $31.76 | $31.76 | 1,709,529 |
| 2024-04-23 | $31.51 | $31.70 | $31.49 | $31.65 | $31.65 | 909,569 |
| 2024-04-22 | $31.55 | $31.75 | $31.29 | $31.54 | $31.54 | 1,044,552 |
| 2024-04-19 | $30.92 | $31.66 | $30.82 | $31.59 | $31.59 | 1,297,309 |
| 2024-04-18 | $30.57 | $30.99 | $30.23 | $30.89 | $30.89 | 1,295,450 |
| 2024-04-17 | $30.71 | $30.90 | $30.42 | $30.56 | $30.56 | 2,185,945 |
| 2024-04-16 | $30.52 | $30.72 | $30.31 | $30.63 | $30.63 | 1,101,061 |
| 2024-04-15 | $31.62 | $31.62 | $30.60 | $30.65 | $30.65 | 957,828 |
| 2024-04-12 | $31.62 | $31.70 | $31.19 | $31.21 | $31.21 | 996,463 |
| 2024-04-11 | $31.92 | $31.97 | $31.56 | $31.76 | $31.76 | 1,102,355 |
| 2024-04-10 | $31.81 | $32.08 | $31.40 | $31.76 | $31.76 | 1,891,938 |
| 2024-04-09 | $31.97 | $32.36 | $31.89 | $32.36 | $32.36 | 1,441,674 |
| 2024-04-08 | $31.76 | $32.04 | $31.73 | $31.82 | $31.82 | 1,217,126 |
| 2024-04-05 | $31.74 | $31.96 | $31.10 | $31.64 | $31.64 | 2,278,914 |
| 2024-04-04 | $32.36 | $32.53 | $31.95 | $31.96 | $31.96 | 1,839,693 |
| 2024-04-03 | $32.00 | $32.27 | $31.94 | $32.10 | $32.10 | 1,831,365 |
| 2024-04-02 | $32.47 | $32.81 | $31.92 | $32.05 | $32.05 | 2,240,357 |
| 2024-04-01 | $33.00 | $33.01 | $32.51 | $32.61 | $32.61 | 1,351,922 |
| 2024-03-28 | $32.86 | $33.27 | $32.73 | $32.95 | $32.95 | 2,025,459 |
| 2024-03-27 | $32.48 | $32.83 | $32.44 | $32.76 | $32.76 | 1,976,344 |
| 2024-03-26 | $32.16 | $32.34 | $31.85 | $32.31 | $32.31 | 1,515,401 |
| 2024-03-25 | $31.92 | $32.38 | $31.90 | $32.20 | $32.20 | 1,199,417 |
| 2024-03-22 | $32.88 | $32.88 | $31.81 | $31.88 | $31.88 | 1,848,912 |
| 2024-03-21 | $33.49 | $33.50 | $32.54 | $32.67 | $32.67 | 2,203,860 |
| 2024-03-20 | $33.64 | $33.76 | $33.27 | $33.54 | $33.54 | 838,943 |
| 2024-03-19 | $33.25 | $33.88 | $33.25 | $33.74 | $33.74 | 1,740,398 |
| 2024-03-18 | $33.22 | $33.68 | $32.88 | $33.26 | $33.26 | 2,596,275 |
| 2024-03-15 | $33.14 | $33.52 | $32.91 | $33.12 | $33.12 | 3,236,473 |
| 2024-03-14 | $33.76 | $33.82 | $33.21 | $33.39 | $33.39 | 2,508,335 |
| 2024-03-13 | $33.92 | $34.31 | $33.76 | $33.79 | $33.79 | 1,575,125 |
| 2024-03-12 | $33.89 | $34.09 | $33.65 | $33.92 | $33.92 | 1,360,574 |
| 2024-03-11 | $34.27 | $34.46 | $33.88 | $33.90 | $33.90 | 1,682,996 |
| 2024-03-08 | $34.52 | $34.73 | $34.36 | $34.37 | $34.37 | 984,235 |
| 2024-03-07 | $34.20 | $34.61 | $34.16 | $34.51 | $34.36 | 1,224,820 |
| 2024-03-06 | $34.66 | $34.78 | $33.93 | $34.00 | $33.85 | 1,007,399 |
| 2024-03-05 | $34.69 | $34.80 | $34.39 | $34.55 | $34.40 | 950,046 |
| 2024-03-04 | $34.12 | $35.03 | $34.08 | $34.89 | $34.74 | 1,659,864 |
| 2024-03-01 | $34.00 | $34.24 | $33.60 | $33.94 | $33.79 | 2,373,971 |
| 2024-02-29 | $35.06 | $35.06 | $33.98 | $34.00 | $33.85 | 2,604,701 |
| 2024-02-28 | $35.15 | $35.15 | $34.41 | $34.81 | $34.66 | 1,439,226 |
| 2024-02-27 | $36.04 | $36.20 | $35.47 | $35.57 | $35.41 | 789,219 |
| 2024-02-26 | $36.19 | $36.49 | $35.96 | $35.99 | $35.83 | 1,075,185 |
| 2024-02-23 | $36.37 | $36.56 | $36.27 | $36.30 | $36.30 | 708,131 |
| 2024-02-22 | $35.91 | $36.31 | $35.78 | $36.25 | $36.25 | 903,309 |
| 2024-02-21 | $35.99 | $36.12 | $35.69 | $35.75 | $35.75 | 1,141,013 |
| 2024-02-20 | $35.63 | $36.24 | $35.57 | $36.11 | $36.11 | 1,411,005 |
| 2024-02-16 | $35.81 | $36.18 | $35.62 | $35.91 | $35.91 | 1,117,216 |
| 2024-02-15 | $35.87 | $36.61 | $35.86 | $35.93 | $35.93 | 1,131,222 |
| 2024-02-14 | $35.50 | $35.67 | $35.12 | $35.64 | $35.64 | 1,041,290 |
| 2024-02-13 | $35.52 | $35.59 | $34.93 | $35.08 | $35.08 | 2,553,983 |
| 2024-02-12 | $36.55 | $36.74 | $35.85 | $36.06 | $36.06 | 1,685,948 |
| 2024-02-09 | $36.00 | $37.06 | $35.42 | $36.53 | $36.53 | 2,750,800 |
| 2024-02-08 | $34.81 | $35.37 | $34.67 | $34.94 | $34.94 | 2,209,649 |
| 2024-02-07 | $34.96 | $35.14 | $34.60 | $34.81 | $34.81 | 1,577,301 |
| 2024-02-06 | $34.63 | $35.19 | $34.53 | $34.99 | $34.99 | 1,662,105 |
| 2024-02-05 | $34.90 | $34.95 | $34.40 | $34.63 | $34.63 | 1,357,293 |
| 2024-02-02 | $36.05 | $36.05 | $34.88 | $35.08 | $35.08 | 1,733,335 |
| 2024-02-01 | $35.94 | $36.62 | $35.80 | $36.40 | $36.40 | 2,546,226 |
| 2024-01-31 | $36.65 | $36.87 | $35.89 | $35.90 | $35.90 | 1,751,062 |
| 2024-01-30 | $35.96 | $36.55 | $35.91 | $36.40 | $36.40 | 1,793,240 |
| 2024-01-29 | $36.24 | $36.39 | $35.93 | $36.37 | $36.37 | 953,686 |
| 2024-01-26 | $36.34 | $36.90 | $36.25 | $36.30 | $36.30 | 1,180,615 |
| 2024-01-25 | $36.50 | $36.77 | $35.93 | $36.16 | $36.16 | 1,394,201 |
| 2024-01-24 | $36.57 | $36.82 | $36.08 | $36.23 | $36.23 | 1,794,285 |
| 2024-01-23 | $36.40 | $36.54 | $36.15 | $36.36 | $36.36 | 1,360,133 |
| 2024-01-22 | $35.54 | $36.20 | $35.46 | $36.18 | $36.18 | 1,186,147 |
| 2024-01-19 | $34.90 | $35.38 | $34.70 | $35.36 | $35.36 | 976,693 |
| 2024-01-18 | $34.87 | $34.92 | $34.45 | $34.71 | $34.71 | 877,690 |
| 2024-01-17 | $34.62 | $34.77 | $34.25 | $34.68 | $34.68 | 1,806,990 |
| 2024-01-16 | $34.42 | $34.97 | $34.33 | $34.90 | $34.90 | 1,060,174 |
| 2024-01-12 | $34.60 | $34.89 | $34.48 | $34.80 | $34.80 | 979,519 |
| 2024-01-11 | $34.18 | $34.36 | $33.78 | $34.33 | $34.33 | 912,252 |
| 2024-01-10 | $34.44 | $34.55 | $34.03 | $34.27 | $34.27 | 710,374 |
| 2024-01-09 | $34.24 | $34.47 | $34.12 | $34.43 | $34.43 | 729,663 |
| 2024-01-08 | $34.22 | $34.60 | $34.13 | $34.53 | $34.53 | 1,067,037 |
| 2024-01-05 | $34.00 | $34.51 | $34.00 | $34.19 | $34.19 | 1,405,108 |
| 2024-01-04 | $34.05 | $34.37 | $34.03 | $34.09 | $34.09 | 1,089,536 |
| 2024-01-03 | $34.42 | $34.63 | $34.07 | $34.09 | $34.09 | 1,123,556 |
| 2024-01-02 | $34.61 | $34.98 | $34.53 | $34.78 | $34.78 | 1,023,416 |
| 2023-12-29 | $34.56 | $34.89 | $34.41 | $34.71 | $34.71 | 1,132,392 |
| 2023-12-28 | $34.29 | $34.70 | $34.29 | $34.61 | $34.61 | 878,935 |
| 2023-12-27 | $34.58 | $34.66 | $34.38 | $34.54 | $34.54 | 756,947 |
| 2023-12-26 | $34.62 | $34.78 | $34.50 | $34.62 | $34.62 | 773,977 |
| 2023-12-22 | $34.65 | $34.90 | $34.42 | $34.59 | $34.59 | 789,380 |
| 2023-12-21 | $34.39 | $34.58 | $34.08 | $34.49 | $34.49 | 995,173 |
| 2023-12-20 | $34.59 | $34.82 | $34.17 | $34.18 | $34.18 | 1,407,852 |
| 2023-12-19 | $35.03 | $35.28 | $34.44 | $34.66 | $34.66 | 1,330,425 |
| 2023-12-18 | $35.23 | $35.25 | $34.75 | $34.94 | $34.94 | 1,088,780 |
| 2023-12-15 | $35.18 | $35.27 | $34.70 | $34.78 | $34.78 | 4,447,917 |
| 2023-12-14 | $34.91 | $35.77 | $34.91 | $35.38 | $35.38 | 2,433,738 |
| 2023-12-13 | $34.44 | $34.86 | $34.07 | $34.75 | $34.75 | 4,490,033 |
| 2023-12-12 | $34.35 | $34.52 | $33.91 | $34.39 | $34.39 | 1,593,566 |
| 2023-12-11 | $34.30 | $34.95 | $34.30 | $34.53 | $34.53 | 1,341,911 |
| 2023-12-08 | $34.30 | $34.65 | $34.26 | $34.36 | $34.36 | 771,666 |
| 2023-12-07 | $34.16 | $34.35 | $33.84 | $34.30 | $34.30 | 1,035,506 |
| 2023-12-06 | $34.28 | $34.67 | $34.25 | $34.32 | $34.32 | 813,100 |
| 2023-12-05 | $34.54 | $34.71 | $33.95 | $34.14 | $34.14 | 1,067,970 |
| 2023-12-04 | $34.22 | $35.00 | $34.22 | $34.73 | $34.73 | 1,212,052 |
| 2023-12-01 | $33.83 | $34.77 | $33.83 | $34.76 | $34.76 | 1,063,407 |
| 2023-11-30 | $33.88 | $34.09 | $33.62 | $33.96 | $33.96 | 1,065,146 |
| 2023-11-29 | $33.88 | $34.02 | $33.52 | $33.77 | $33.77 | 1,031,331 |
| 2023-11-28 | $33.39 | $33.85 | $33.18 | $33.71 | $33.71 | 1,017,085 |
| 2023-11-27 | $33.43 | $33.62 | $33.25 | $33.47 | $33.47 | 1,328,206 |
| 2023-11-24 | $33.54 | $33.74 | $33.37 | $33.61 | $33.61 | 800,687 |
| 2023-11-22 | $33.89 | $33.97 | $33.33 | $33.46 | $33.46 | 4,717,574 |
| 2023-11-21 | $34.14 | $34.36 | $33.66 | $33.68 | $33.68 | 1,980,693 |
| 2023-11-20 | $33.77 | $34.38 | $33.59 | $34.18 | $34.18 | 985,038 |
| 2023-11-17 | $33.66 | $34.05 | $33.28 | $33.94 | $33.94 | 1,206,623 |
| 2023-11-16 | $33.66 | $33.86 | $33.23 | $33.39 | $33.39 | 1,375,691 |
| 2023-11-15 | $33.50 | $33.97 | $33.38 | $33.54 | $33.54 | 1,088,761 |
| 2023-11-14 | $32.44 | $33.57 | $32.23 | $33.48 | $33.48 | 1,800,967 |
| 2023-11-13 | $32.11 | $32.30 | $31.73 | $32.02 | $32.02 | 1,833,629 |
| 2023-11-10 | $32.08 | $32.40 | $31.45 | $32.30 | $32.30 | 1,845,525 |
| 2023-11-09 | $31.83 | $32.20 | $29.41 | $31.60 | $31.60 | 5,290,964 |
| 2023-11-08 | $34.76 | $35.03 | $34.59 | $34.75 | $34.75 | 1,246,832 |
| 2023-11-07 | $34.44 | $34.72 | $34.12 | $34.66 | $34.66 | 715,367 |
| 2023-11-06 | $34.33 | $34.52 | $34.04 | $34.47 | $34.47 | 1,293,063 |
| 2023-11-03 | $34.56 | $34.78 | $34.28 | $34.38 | $34.38 | 735,458 |
| 2023-11-02 | $33.30 | $34.04 | $33.11 | $34.03 | $34.03 | 740,903 |
| 2023-11-01 | $33.45 | $33.45 | $32.76 | $33.01 | $33.01 | 1,142,241 |
| 2023-10-31 | $33.23 | $33.87 | $33.08 | $33.54 | $33.54 | 887,506 |
| 2023-10-30 | $33.01 | $33.14 | $32.61 | $33.11 | $33.11 | 849,935 |
| 2023-10-27 | $33.51 | $33.51 | $32.80 | $32.87 | $32.87 | 866,473 |
| 2023-10-26 | $33.47 | $33.89 | $33.25 | $33.59 | $33.59 | 892,537 |
| 2023-10-25 | $33.42 | $33.64 | $33.10 | $33.42 | $33.42 | 1,169,919 |
| 2023-10-24 | $34.51 | $34.82 | $33.74 | $33.82 | $33.82 | 1,082,477 |
| 2023-10-23 | $35.09 | $35.16 | $34.33 | $34.40 | $34.40 | 1,350,815 |
| 2023-10-20 | $35.34 | $35.93 | $35.17 | $35.27 | $35.27 | 2,603,998 |
| 2023-10-19 | $36.20 | $36.23 | $35.05 | $35.27 | $35.27 | 1,908,144 |
| 2023-10-18 | $36.45 | $36.93 | $36.30 | $36.38 | $36.38 | 842,181 |
| 2023-10-17 | $36.35 | $36.95 | $36.21 | $36.63 | $36.63 | 887,634 |
| 2023-10-16 | $36.13 | $36.77 | $35.90 | $36.51 | $36.51 | 800,713 |
| 2023-10-13 | $35.92 | $35.97 | $35.50 | $35.85 | $35.85 | 762,314 |
| 2023-10-12 | $36.84 | $36.84 | $35.46 | $35.86 | $35.86 | 1,138,751 |
| 2023-10-11 | $36.91 | $37.15 | $36.70 | $36.87 | $36.87 | 788,316 |
| 2023-10-10 | $36.97 | $37.03 | $36.56 | $36.72 | $36.72 | 878,820 |
| 2023-10-09 | $35.83 | $37.01 | $35.81 | $36.83 | $36.83 | 723,115 |
| 2023-10-06 | $35.56 | $36.28 | $35.49 | $35.93 | $35.93 | 1,116,499 |
| 2023-10-05 | $35.80 | $35.97 | $35.11 | $35.71 | $35.71 | 917,044 |
| 2023-10-04 | $35.47 | $35.96 | $35.33 | $35.87 | $35.87 | 765,731 |
| 2023-10-03 | $35.61 | $36.17 | $35.43 | $35.45 | $35.45 | 878,491 |
| 2023-10-02 | $36.15 | $36.19 | $35.73 | $35.87 | $35.87 | 537,843 |
| 2023-09-29 | $36.68 | $36.98 | $36.17 | $36.20 | $36.20 | 1,009,820 |
| 2023-09-28 | $35.93 | $36.59 | $35.90 | $36.43 | $36.43 | 801,773 |
| 2023-09-27 | $36.57 | $36.59 | $35.93 | $36.22 | $36.22 | 771,574 |
| 2023-09-26 | $36.87 | $37.00 | $36.35 | $36.37 | $36.37 | 795,441 |
| 2023-09-25 | $36.47 | $37.12 | $36.35 | $37.09 | $37.09 | 704,145 |
| 2023-09-22 | $36.73 | $37.06 | $36.59 | $36.63 | $36.63 | 640,519 |
| 2023-09-21 | $36.91 | $37.17 | $36.68 | $36.68 | $36.68 | 1,048,269 |
| 2023-09-20 | $37.18 | $37.54 | $37.06 | $37.10 | $37.10 | 803,944 |
| 2023-09-19 | $36.82 | $37.07 | $36.63 | $36.97 | $36.97 | 832,949 |
| 2023-09-18 | $36.94 | $36.96 | $36.57 | $36.82 | $36.82 | 956,431 |
| 2023-09-15 | $37.11 | $37.60 | $36.76 | $36.98 | $36.98 | 4,076,004 |
| 2023-09-14 | $36.73 | $37.07 | $36.52 | $37.03 | $37.03 | 1,275,644 |
| 2023-09-13 | $36.72 | $36.72 | $36.11 | $36.52 | $36.52 | 1,110,750 |
| 2023-09-12 | $36.81 | $36.89 | $36.43 | $36.64 | $36.64 | 918,561 |
| 2023-09-11 | $37.31 | $37.49 | $36.65 | $36.80 | $36.80 | 941,836 |
| 2023-09-08 | $37.10 | $37.50 | $36.97 | $37.10 | $37.10 | 1,215,588 |
| 2023-09-07 | $37.05 | $37.19 | $36.93 | $37.00 | $37.00 | 1,797,451 |
| 2023-09-06 | $37.12 | $37.56 | $37.03 | $37.40 | $37.40 | 1,037,165 |
| 2023-09-05 | $37.54 | $37.59 | $36.79 | $37.27 | $37.27 | 1,375,621 |
| 2023-09-01 | $37.55 | $37.97 | $37.54 | $37.83 | $37.83 | 765,758 |
| 2023-08-31 | $37.67 | $37.91 | $37.32 | $37.33 | $37.33 | 974,846 |
| 2023-08-30 | $37.61 | $37.79 | $37.41 | $37.57 | $37.57 | 680,276 |
| 2023-08-29 | $37.00 | $37.60 | $36.92 | $37.53 | $37.53 | 867,044 |
| 2023-08-28 | $36.73 | $37.11 | $36.62 | $36.92 | $36.92 | 926,435 |
| 2023-08-25 | $36.39 | $36.90 | $36.39 | $36.63 | $36.63 | 764,817 |
| 2023-08-24 | $36.89 | $36.93 | $36.14 | $36.15 | $36.15 | 750,375 |
| 2023-08-23 | $36.45 | $36.91 | $36.30 | $36.84 | $36.84 | 896,319 |
| 2023-08-22 | $35.92 | $36.41 | $35.72 | $36.28 | $36.28 | 1,233,789 |
| 2023-08-21 | $36.21 | $36.41 | $35.83 | $36.26 | $36.26 | 1,002,794 |
| 2023-08-18 | $35.87 | $36.57 | $35.62 | $36.31 | $36.31 | 1,131,379 |
| 2023-08-17 | $35.82 | $36.06 | $35.52 | $36.00 | $36.00 | 1,087,553 |
| 2023-08-16 | $35.75 | $36.07 | $35.63 | $35.82 | $35.82 | 866,039 |
| 2023-08-15 | $36.60 | $36.74 | $35.71 | $35.75 | $35.75 | 1,357,302 |
| 2023-08-14 | $36.88 | $37.10 | $36.47 | $36.79 | $36.79 | 1,470,387 |
| 2023-08-11 | $37.13 | $37.44 | $36.36 | $37.18 | $37.18 | 1,938,004 |
| 2023-08-10 | $35.79 | $38.51 | $35.71 | $37.40 | $37.40 | 3,929,902 |
| 2023-08-09 | $35.70 | $35.86 | $35.47 | $35.60 | $35.60 | 1,585,801 |
| 2023-08-08 | $35.96 | $36.07 | $35.31 | $35.66 | $35.66 | 1,722,590 |
| 2023-08-07 | $36.17 | $36.58 | $36.17 | $36.24 | $36.24 | 885,719 |
| 2023-08-04 | $36.35 | $36.60 | $36.03 | $36.23 | $36.23 | 913,331 |
| 2023-08-03 | $36.64 | $36.64 | $36.05 | $36.28 | $36.28 | 751,905 |
| 2023-08-02 | $36.50 | $37.03 | $36.29 | $36.73 | $36.73 | 1,252,021 |
| 2023-08-01 | $36.01 | $36.99 | $35.96 | $36.95 | $36.95 | 2,101,168 |
| 2023-07-31 | $37.24 | $37.37 | $36.05 | $36.09 | $36.09 | 2,568,772 |
| 2023-07-28 | $37.42 | $37.77 | $36.93 | $37.04 | $37.04 | 1,123,023 |
| 2023-07-27 | $39.33 | $39.33 | $37.04 | $37.09 | $37.09 | 1,717,435 |
| 2023-07-26 | $38.41 | $39.44 | $38.41 | $39.32 | $39.32 | 1,147,303 |
| 2023-07-25 | $37.92 | $38.58 | $37.83 | $38.50 | $38.50 | 984,180 |
| 2023-07-24 | $38.16 | $38.16 | $37.66 | $37.90 | $37.90 | 680,883 |
| 2023-07-21 | $38.02 | $38.19 | $37.77 | $38.04 | $38.04 | 945,305 |
| 2023-07-20 | $38.71 | $38.71 | $37.53 | $37.72 | $37.72 | 1,540,491 |
| 2023-07-19 | $39.52 | $39.58 | $38.61 | $38.65 | $38.65 | 902,222 |
| 2023-07-18 | $38.43 | $39.37 | $38.43 | $39.35 | $39.35 | 780,766 |
| 2023-07-17 | $39.03 | $39.47 | $38.92 | $39.32 | $39.32 | 726,211 |
| 2023-07-14 | $38.88 | $39.44 | $38.63 | $39.25 | $39.25 | 1,095,704 |
| 2023-07-13 | $38.40 | $39.16 | $38.21 | $38.97 | $38.97 | 877,219 |
| 2023-07-12 | $38.78 | $38.90 | $38.14 | $38.20 | $38.20 | 720,911 |
| 2023-07-11 | $37.79 | $38.29 | $37.55 | $38.24 | $38.24 | 791,352 |
| 2023-07-10 | $37.47 | $37.86 | $37.38 | $37.55 | $37.55 | 715,831 |
| 2023-07-07 | $37.26 | $37.75 | $37.26 | $37.47 | $37.47 | 909,359 |
| 2023-07-06 | $37.40 | $37.42 | $36.76 | $37.23 | $37.23 | 988,626 |
| 2023-07-05 | $37.60 | $37.92 | $37.35 | $37.80 | $37.80 | 1,058,788 |
| 2023-07-03 | $37.59 | $37.96 | $37.33 | $37.77 | $37.77 | 405,372 |
| 2023-06-30 | $38.04 | $38.15 | $37.49 | $37.57 | $37.57 | 761,365 |
| 2023-06-29 | $36.87 | $37.83 | $36.65 | $37.80 | $37.80 | 1,322,540 |
| 2023-06-28 | $36.88 | $36.88 | $36.43 | $36.81 | $36.81 | 1,322,847 |
| 2023-06-27 | $36.50 | $37.05 | $36.26 | $36.86 | $36.86 | 1,461,212 |
| 2023-06-26 | $36.75 | $36.95 | $36.38 | $36.52 | $36.52 | 1,409,991 |
| 2023-06-23 | $36.94 | $37.25 | $36.77 | $36.79 | $36.79 | 2,966,678 |
| 2023-06-22 | $37.81 | $37.82 | $37.23 | $37.31 | $37.31 | 1,305,544 |
| 2023-06-21 | $38.51 | $38.53 | $37.63 | $38.00 | $38.00 | 2,244,704 |
| 2023-06-20 | $38.86 | $39.10 | $38.33 | $38.71 | $38.71 | 1,222,260 |
| 2023-06-16 | $39.64 | $39.75 | $38.77 | $39.11 | $39.11 | 2,941,261 |
| 2023-06-15 | $38.71 | $39.47 | $38.70 | $39.38 | $39.38 | 1,441,834 |
| 2023-06-14 | $38.93 | $39.61 | $38.63 | $38.79 | $38.79 | 1,447,881 |
| 2023-06-13 | $38.07 | $39.14 | $38.07 | $38.98 | $38.98 | 2,123,647 |
| 2023-06-12 | $37.79 | $38.06 | $37.68 | $37.97 | $37.97 | 1,005,906 |
| 2023-06-09 | $37.17 | $37.83 | $37.16 | $37.61 | $37.61 | 989,432 |
| 2023-06-08 | $37.24 | $37.68 | $37.20 | $37.31 | $37.31 | 1,279,440 |
| 2023-06-07 | $37.55 | $37.99 | $37.20 | $37.40 | $37.26 | 1,716,842 |
| 2023-06-06 | $37.04 | $37.59 | $37.04 | $37.45 | $37.31 | 1,281,959 |
| 2023-06-05 | $37.06 | $37.49 | $36.76 | $37.38 | $37.24 | 1,626,928 |
| 2023-06-02 | $37.05 | $37.83 | $36.96 | $37.54 | $37.54 | 1,301,609 |
| 2023-06-01 | $36.98 | $37.23 | $36.75 | $36.82 | $36.82 | 1,295,642 |
| 2023-05-31 | $36.60 | $37.01 | $36.30 | $36.78 | $36.78 | 1,259,533 |
| 2023-05-30 | $37.74 | $37.89 | $36.69 | $36.84 | $36.84 | 1,122,231 |
| 2023-05-26 | $37.53 | $38.10 | $37.52 | $37.67 | $37.67 | 1,463,668 |
| 2023-05-25 | $37.59 | $37.80 | $37.21 | $37.39 | $37.39 | 1,481,563 |
| 2023-05-24 | $38.06 | $38.10 | $37.73 | $37.82 | $37.82 | 1,256,893 |
| 2023-05-23 | $37.88 | $38.36 | $37.84 | $38.13 | $38.13 | 1,090,455 |
| 2023-05-22 | $37.91 | $38.12 | $37.15 | $38.00 | $38.00 | 1,087,086 |
| 2023-05-19 | $38.58 | $39.00 | $37.89 | $38.00 | $38.00 | 2,370,712 |
| 2023-05-18 | $37.79 | $38.43 | $37.69 | $38.33 | $38.33 | 2,471,825 |
| 2023-05-17 | $36.74 | $37.95 | $36.74 | $37.89 | $37.89 | 2,534,598 |
| 2023-05-16 | $36.86 | $37.13 | $36.39 | $36.39 | $36.39 | 1,926,015 |
| 2023-05-15 | $36.90 | $38.26 | $36.65 | $36.97 | $36.97 | 2,500,351 |
| 2023-05-12 | $36.24 | $37.49 | $36.15 | $36.86 | $36.86 | 3,005,472 |
| 2023-05-11 | $38.50 | $39.30 | $35.75 | $36.06 | $36.06 | 3,882,008 |
| 2023-05-10 | $39.76 | $39.95 | $38.73 | $39.00 | $39.00 | 2,041,538 |
| 2023-05-09 | $39.18 | $40.15 | $39.14 | $39.60 | $39.60 | 3,017,824 |
| 2023-05-08 | $40.02 | $40.14 | $39.23 | $39.28 | $39.28 | 2,018,693 |
| 2023-05-05 | $41.03 | $41.03 | $39.80 | $39.86 | $39.86 | 2,009,573 |
| 2023-05-04 | $42.02 | $42.19 | $40.56 | $40.68 | $40.68 | 3,208,963 |
| 2023-05-03 | $43.75 | $43.87 | $42.13 | $42.27 | $42.27 | 2,012,662 |
| 2023-05-02 | $44.58 | $44.58 | $43.44 | $43.86 | $43.86 | 1,390,819 |
| 2023-05-01 | $44.37 | $44.63 | $44.29 | $44.60 | $44.60 | 681,807 |
| 2023-04-28 | $43.90 | $44.58 | $43.90 | $44.55 | $44.55 | 703,639 |
| 2023-04-27 | $43.30 | $43.93 | $43.21 | $43.83 | $43.83 | 663,541 |
| 2023-04-26 | $43.31 | $43.62 | $43.10 | $43.20 | $43.20 | 623,742 |
| 2023-04-25 | $44.01 | $44.08 | $43.53 | $43.58 | $43.58 | 597,046 |
| 2023-04-24 | $44.60 | $44.83 | $44.03 | $44.17 | $44.17 | 558,845 |
| 2023-04-21 | $44.96 | $44.96 | $44.25 | $44.69 | $44.69 | 746,586 |
| 2023-04-20 | $44.65 | $44.85 | $44.51 | $44.77 | $44.77 | 626,185 |
| 2023-04-19 | $44.96 | $45.38 | $44.86 | $44.94 | $44.94 | 801,598 |
| 2023-04-18 | $45.24 | $45.28 | $44.54 | $44.92 | $44.92 | 1,513,108 |
| 2023-04-17 | $45.46 | $45.50 | $44.79 | $45.08 | $45.08 | 652,040 |
| 2023-04-14 | $45.69 | $45.99 | $45.11 | $45.39 | $45.39 | 820,467 |
| 2023-04-13 | $45.15 | $45.88 | $45.00 | $45.77 | $45.77 | 649,681 |
| 2023-04-12 | $45.24 | $45.44 | $45.04 | $45.11 | $45.11 | 549,736 |
| 2023-04-11 | $44.91 | $45.31 | $44.83 | $45.12 | $45.12 | 558,262 |
| 2023-04-10 | $44.81 | $44.95 | $44.52 | $44.86 | $44.86 | 566,389 |
| 2023-04-06 | $45.19 | $45.20 | $44.71 | $45.12 | $45.12 | 702,852 |
| 2023-04-05 | $45.38 | $45.72 | $44.83 | $44.85 | $44.85 | 922,535 |
| 2023-04-04 | $46.05 | $46.19 | $45.23 | $45.39 | $45.39 | 908,395 |
| 2023-04-03 | $46.09 | $46.15 | $45.73 | $45.98 | $45.98 | 473,780 |
| 2023-03-31 | $45.76 | $46.25 | $45.42 | $46.22 | $46.22 | 863,590 |
| 2023-03-30 | $45.71 | $45.88 | $45.39 | $45.52 | $45.52 | 977,917 |
| 2023-03-29 | $45.42 | $45.55 | $45.27 | $45.45 | $45.45 | 1,759,113 |
| 2023-03-28 | $45.26 | $45.70 | $45.00 | $45.17 | $45.17 | 909,676 |
| 2023-03-27 | $45.59 | $45.77 | $45.30 | $45.35 | $45.35 | 824,217 |
| 2023-03-24 | $44.49 | $45.16 | $44.16 | $45.16 | $45.16 | 1,093,309 |
| 2023-03-23 | $44.67 | $45.21 | $44.35 | $44.77 | $44.77 | 866,069 |
| 2023-03-22 | $45.44 | $45.61 | $44.66 | $44.69 | $44.69 | 1,084,540 |
| 2023-03-21 | $45.38 | $45.56 | $45.17 | $45.44 | $45.44 | 1,253,623 |
| 2023-03-20 | $44.02 | $45.02 | $43.97 | $44.84 | $44.84 | 747,504 |
| 2023-03-17 | $43.83 | $44.10 | $43.60 | $43.74 | $43.74 | 1,163,689 |
| 2023-03-16 | $43.40 | $44.11 | $43.23 | $44.00 | $44.00 | 1,026,338 |
| 2023-03-15 | $44.46 | $44.53 | $43.25 | $43.63 | $43.63 | 1,164,031 |
| 2023-03-14 | $44.99 | $45.18 | $44.51 | $44.91 | $44.91 | 746,091 |
| 2023-03-13 | $44.27 | $44.75 | $43.91 | $44.38 | $44.38 | 892,295 |
| 2023-03-10 | $45.77 | $45.89 | $44.71 | $44.75 | $44.75 | 644,651 |
| 2023-03-09 | $46.73 | $46.94 | $45.89 | $45.90 | $45.90 | 521,896 |
| 2023-03-08 | $47.00 | $47.39 | $46.62 | $46.81 | $46.67 | 506,246 |
| 2023-03-07 | $47.35 | $47.54 | $46.90 | $46.90 | $46.76 | 437,364 |
| 2023-03-06 | $47.45 | $47.66 | $46.99 | $47.33 | $47.19 | 856,802 |
| 2023-03-03 | $47.79 | $47.79 | $47.41 | $47.49 | $47.35 | 792,328 |
| 2023-03-02 | $47.34 | $47.78 | $47.22 | $47.75 | $47.75 | 990,488 |
| 2023-03-01 | $47.59 | $47.96 | $47.42 | $47.49 | $47.49 | 783,049 |
| 2023-02-28 | $47.61 | $48.00 | $47.61 | $47.73 | $47.73 | 669,180 |
| 2023-02-27 | $48.04 | $48.21 | $47.67 | $47.76 | $47.76 | 432,116 |
| 2023-02-24 | $47.90 | $48.14 | $47.64 | $47.73 | $47.73 | 583,541 |
| 2023-02-23 | $47.92 | $48.58 | $47.92 | $48.36 | $48.36 | 682,889 |
| 2023-02-22 | $47.91 | $48.52 | $47.91 | $48.15 | $48.15 | 990,488 |
| 2023-02-21 | $47.51 | $48.34 | $47.47 | $48.04 | $48.04 | 1,152,848 |
| 2023-02-17 | $46.86 | $47.61 | $46.85 | $47.56 | $47.56 | 722,416 |
| 2023-02-16 | $46.92 | $47.59 | $46.60 | $47.01 | $47.01 | 665,577 |
| 2023-02-15 | $46.88 | $47.52 | $46.88 | $47.46 | $47.46 | 569,034 |
| 2023-02-14 | $47.66 | $47.90 | $47.11 | $47.12 | $47.12 | 564,256 |
| 2023-02-13 | $47.43 | $48.08 | $47.39 | $47.80 | $47.80 | 592,600 |
| 2023-02-10 | $48.05 | $48.05 | $45.82 | $47.29 | $47.29 | 1,058,741 |
| 2023-02-09 | $47.49 | $47.83 | $46.67 | $46.92 | $46.92 | 1,179,345 |
| 2023-02-08 | $47.00 | $47.67 | $46.93 | $47.22 | $47.22 | 792,729 |
| 2023-02-07 | $46.51 | $47.23 | $46.33 | $47.00 | $47.00 | 1,363,935 |
| 2023-02-06 | $46.80 | $47.23 | $46.53 | $46.71 | $46.71 | 641,989 |
| 2023-02-03 | $47.19 | $47.47 | $46.81 | $47.09 | $47.09 | 776,401 |
| 2023-02-02 | $47.67 | $47.99 | $47.20 | $47.60 | $47.60 | 1,311,235 |
| 2023-02-01 | $47.14 | $48.00 | $47.02 | $47.50 | $47.50 | 1,172,625 |
| 2023-01-31 | $46.89 | $47.44 | $46.79 | $47.28 | $47.28 | 1,050,800 |
| 2023-01-30 | $46.90 | $47.26 | $46.81 | $46.90 | $46.90 | 509,155 |
| 2023-01-27 | $47.57 | $47.61 | $46.87 | $46.90 | $46.90 | 523,555 |
| 2023-01-26 | $48.19 | $48.47 | $47.48 | $47.80 | $47.80 | 560,746 |
| 2023-01-25 | $46.96 | $48.08 | $46.93 | $47.85 | $47.85 | 944,231 |
| 2023-01-24 | $47.76 | $48.32 | $47.28 | $47.39 | $47.39 | 759,264 |
| 2023-01-23 | $47.70 | $48.26 | $47.54 | $48.23 | $48.23 | 503,761 |
| 2023-01-20 | $47.00 | $47.78 | $46.83 | $47.77 | $47.77 | 627,180 |
| 2023-01-19 | $46.81 | $47.29 | $46.72 | $47.00 | $47.00 | 539,000 |
| 2023-01-18 | $47.43 | $47.89 | $46.85 | $46.93 | $46.93 | 516,278 |
| 2023-01-17 | $47.81 | $48.22 | $47.37 | $47.38 | $47.38 | 549,157 |
| 2023-01-13 | $47.24 | $47.78 | $47.13 | $47.72 | $47.72 | 484,780 |
| 2023-01-12 | $46.86 | $47.77 | $46.86 | $47.56 | $47.56 | 493,878 |
| 2023-01-11 | $46.83 | $46.99 | $46.47 | $46.89 | $46.89 | 463,573 |
| 2023-01-10 | $46.43 | $46.79 | $46.27 | $46.77 | $46.77 | 426,633 |
| 2023-01-09 | $46.79 | $47.20 | $46.49 | $46.52 | $46.52 | 817,137 |
| 2023-01-06 | $46.15 | $46.78 | $45.64 | $46.75 | $46.75 | 506,562 |
| 2023-01-05 | $46.50 | $46.87 | $45.38 | $45.70 | $45.70 | 981,331 |
| 2023-01-04 | $47.31 | $47.49 | $46.47 | $46.72 | $46.72 | 698,976 |
| 2023-01-03 | $46.69 | $47.24 | $46.39 | $47.19 | $47.19 | 534,347 |
| 2022-12-30 | $46.30 | $46.50 | $45.91 | $46.32 | $46.32 | 430,513 |
| 2022-12-29 | $45.91 | $46.94 | $45.91 | $46.72 | $46.72 | 407,969 |
| 2022-12-28 | $46.60 | $46.96 | $45.64 | $45.80 | $45.80 | 916,210 |
| 2022-12-27 | $46.10 | $46.61 | $45.80 | $46.59 | $46.59 | 729,104 |
| 2022-12-23 | $45.59 | $46.18 | $45.48 | $46.07 | $46.07 | 639,472 |
| 2022-12-22 | $45.50 | $46.00 | $44.68 | $45.63 | $45.63 | 1,957,322 |
| 2022-12-21 | $45.06 | $46.13 | $45.03 | $45.78 | $45.78 | 986,879 |
| 2022-12-20 | $44.03 | $45.06 | $43.90 | $44.86 | $44.86 | 1,088,480 |
| 2022-12-19 | $44.92 | $45.02 | $43.90 | $44.10 | $44.10 | 1,039,283 |
| 2022-12-16 | $44.51 | $45.09 | $44.29 | $45.00 | $45.00 | 2,347,766 |
| 2022-12-15 | $44.45 | $44.80 | $43.98 | $44.38 | $44.38 | 1,734,513 |
| 2022-12-14 | $45.34 | $46.06 | $45.16 | $45.54 | $45.54 | 882,370 |
| 2022-12-13 | $46.16 | $46.35 | $45.10 | $45.45 | $45.45 | 712,977 |
| 2022-12-12 | $44.76 | $45.33 | $44.61 | $45.19 | $45.19 | 852,261 |
| 2022-12-09 | $44.98 | $45.22 | $44.69 | $44.69 | $44.69 | 680,629 |
| 2022-12-08 | $44.69 | $45.47 | $44.39 | $44.98 | $44.98 | 638,007 |
| 2022-12-07 | $45.07 | $45.21 | $44.40 | $44.51 | $44.39 | 617,802 |
| 2022-12-06 | $45.03 | $45.32 | $44.63 | $45.09 | $44.97 | 876,547 |
| 2022-12-05 | $45.46 | $45.57 | $45.02 | $45.14 | $45.01 | 580,910 |
| 2022-12-02 | $45.94 | $46.16 | $45.60 | $45.95 | $45.82 | 604,315 |
| 2022-12-01 | $46.20 | $46.50 | $45.92 | $46.28 | $46.15 | 736,881 |
| 2022-11-30 | $44.91 | $46.27 | $44.59 | $46.11 | $45.98 | 1,331,653 |
| 2022-11-29 | $44.28 | $44.92 | $44.28 | $44.88 | $44.76 | 951,494 |
| 2022-11-28 | $44.28 | $44.68 | $44.23 | $44.45 | $44.33 | 592,946 |
| 2022-11-25 | $44.24 | $44.83 | $44.24 | $44.69 | $44.69 | 233,367 |
| 2022-11-23 | $43.86 | $44.61 | $43.85 | $44.37 | $44.37 | 469,506 |
| 2022-11-22 | $43.63 | $44.06 | $43.42 | $44.03 | $44.03 | 676,354 |
| 2022-11-21 | $43.24 | $43.72 | $43.14 | $43.46 | $43.46 | 627,286 |
| 2022-11-18 | $43.53 | $43.73 | $43.07 | $43.32 | $43.32 | 746,290 |
| 2022-11-17 | $43.46 | $43.71 | $42.77 | $43.07 | $43.07 | 810,860 |
| 2022-11-16 | $44.46 | $44.72 | $44.01 | $44.01 | $44.01 | 755,266 |
| 2022-11-15 | $45.50 | $45.71 | $44.41 | $44.48 | $44.48 | 1,267,789 |
| 2022-11-14 | $46.03 | $46.03 | $44.79 | $44.83 | $44.83 | 1,022,826 |
| 2022-11-11 | $45.87 | $46.00 | $44.91 | $45.31 | $45.31 | 1,163,838 |
| 2022-11-10 | $45.92 | $46.71 | $44.57 | $45.89 | $45.89 | 2,126,018 |
| 2022-11-09 | $45.56 | $45.78 | $44.35 | $44.55 | $44.55 | 1,963,431 |
| 2022-11-08 | $46.65 | $47.04 | $45.72 | $45.97 | $45.97 | 2,437,730 |
| 2022-11-07 | $46.31 | $46.54 | $45.73 | $46.38 | $46.38 | 1,095,722 |
| 2022-11-04 | $46.34 | $47.04 | $45.76 | $46.31 | $46.31 | 883,514 |
| 2022-11-03 | $47.06 | $47.09 | $46.12 | $46.24 | $46.24 | 1,032,531 |
| 2022-11-02 | $48.57 | $48.85 | $47.45 | $47.58 | $47.58 | 1,184,952 |
| 2022-11-01 | $48.77 | $48.80 | $48.10 | $48.70 | $48.70 | 562,709 |
| 2022-10-31 | $48.19 | $48.75 | $48.04 | $48.50 | $48.50 | 556,326 |
| 2022-10-28 | $47.92 | $48.67 | $47.56 | $48.52 | $48.52 | 849,562 |
| 2022-10-27 | $47.80 | $48.23 | $47.64 | $47.74 | $47.74 | 1,051,009 |
| 2022-10-26 | $47.49 | $48.08 | $47.28 | $47.75 | $47.75 | 988,923 |
| 2022-10-25 | $47.05 | $47.66 | $46.73 | $47.47 | $47.47 | 775,996 |
| 2022-10-24 | $46.52 | $47.47 | $46.47 | $47.07 | $47.07 | 1,108,460 |
| 2022-10-21 | $45.17 | $46.38 | $44.72 | $46.24 | $46.24 | 918,296 |
| 2022-10-20 | $45.29 | $46.02 | $44.84 | $45.17 | $45.17 | 1,132,015 |
| 2022-10-19 | $45.59 | $45.77 | $44.66 | $45.17 | $45.17 | 591,666 |
| 2022-10-18 | $45.95 | $46.15 | $45.49 | $46.00 | $46.00 | 571,263 |
| 2022-10-17 | $45.09 | $45.61 | $44.92 | $45.22 | $45.22 | 594,660 |
| 2022-10-14 | $44.68 | $45.22 | $44.16 | $44.43 | $44.43 | 894,444 |
| 2022-10-13 | $42.28 | $44.75 | $42.06 | $44.52 | $44.52 | 625,169 |
| 2022-10-12 | $44.51 | $44.55 | $43.07 | $43.09 | $43.09 | 916,328 |
| 2022-10-11 | $44.20 | $45.05 | $43.99 | $44.50 | $44.50 | 987,506 |
| 2022-10-10 | $44.35 | $44.76 | $44.16 | $44.41 | $44.41 | 572,776 |
| 2022-10-07 | $45.20 | $45.31 | $44.00 | $44.16 | $44.16 | 758,936 |
| 2022-10-06 | $46.00 | $46.13 | $45.41 | $45.64 | $45.64 | 633,130 |
| 2022-10-05 | $45.66 | $46.51 | $45.45 | $46.13 | $46.13 | 1,019,419 |
| 2022-10-04 | $45.00 | $46.03 | $45.00 | $45.95 | $45.95 | 1,104,142 |
| 2022-10-03 | $44.20 | $44.86 | $43.75 | $44.64 | $44.64 | 629,312 |
| 2022-09-30 | $44.23 | $44.76 | $43.74 | $43.77 | $43.77 | 971,543 |
| 2022-09-29 | $43.95 | $44.32 | $43.72 | $44.14 | $44.14 | 818,011 |
| 2022-09-28 | $43.11 | $44.57 | $42.83 | $44.42 | $44.42 | 845,802 |
| 2022-09-27 | $43.84 | $44.19 | $42.52 | $42.62 | $42.62 | 823,542 |
| 2022-09-26 | $43.47 | $44.17 | $43.45 | $43.50 | $43.50 | 795,864 |
| 2022-09-23 | $43.83 | $44.19 | $42.94 | $43.55 | $43.55 | 683,579 |
| 2022-09-22 | $45.28 | $45.33 | $44.20 | $44.23 | $44.23 | 808,204 |
| 2022-09-21 | $46.04 | $46.37 | $45.43 | $45.55 | $45.55 | 1,116,072 |
| 2022-09-20 | $45.39 | $45.58 | $45.07 | $45.56 | $45.56 | 1,057,217 |
| 2022-09-19 | $44.69 | $46.01 | $44.62 | $45.75 | $45.75 | 1,372,737 |
| 2022-09-16 | $44.98 | $45.24 | $44.40 | $44.97 | $44.97 | 2,150,699 |
| 2022-09-15 | $45.29 | $45.51 | $44.62 | $45.11 | $45.11 | 1,237,510 |
| 2022-09-14 | $45.85 | $45.98 | $45.27 | $45.59 | $45.59 | 1,139,468 |
| 2022-09-13 | $46.36 | $46.38 | $45.70 | $45.80 | $45.80 | 1,339,537 |
| 2022-09-12 | $46.70 | $47.24 | $46.70 | $47.11 | $47.11 | 788,019 |
| 2022-09-09 | $46.59 | $46.86 | $46.38 | $46.66 | $46.66 | 507,968 |
| 2022-09-08 | $46.20 | $46.48 | $45.84 | $46.27 | $46.27 | 929,496 |
| 2022-09-07 | $45.96 | $46.65 | $45.88 | $46.55 | $46.42 | 520,404 |
| 2022-09-06 | $46.40 | $46.56 | $45.67 | $45.87 | $45.87 | 652,734 |
| 2022-09-02 | $47.32 | $47.47 | $45.96 | $46.22 | $46.22 | 562,158 |
| 2022-09-01 | $46.75 | $47.01 | $46.07 | $47.00 | $47.00 | 590,006 |
| 2022-08-31 | $46.60 | $47.27 | $46.53 | $46.98 | $46.98 | 1,229,544 |
| 2022-08-30 | $46.79 | $46.86 | $45.90 | $46.29 | $46.29 | 549,955 |
| 2022-08-29 | $46.35 | $46.75 | $46.18 | $46.49 | $46.49 | 377,847 |
| 2022-08-26 | $47.71 | $47.96 | $46.58 | $46.62 | $46.62 | 417,893 |
| 2022-08-25 | $47.60 | $48.16 | $47.43 | $47.72 | $47.72 | 427,311 |
| 2022-08-24 | $47.50 | $47.63 | $47.29 | $47.34 | $47.34 | 424,043 |
| 2022-08-23 | $47.59 | $47.91 | $47.32 | $47.40 | $47.40 | 707,309 |
| 2022-08-22 | $48.03 | $48.03 | $47.69 | $47.84 | $47.84 | 717,031 |
| 2022-08-19 | $48.46 | $48.66 | $48.38 | $48.51 | $48.51 | 758,996 |
| 2022-08-18 | $48.39 | $48.81 | $48.39 | $48.63 | $48.63 | 672,276 |
| 2022-08-17 | $48.38 | $48.54 | $48.12 | $48.42 | $48.42 | 634,502 |
| 2022-08-16 | $48.09 | $48.59 | $47.90 | $48.54 | $48.54 | 820,401 |
| 2022-08-15 | $47.84 | $48.60 | $47.62 | $48.32 | $48.32 | 609,436 |
| 2022-08-12 | $48.09 | $48.49 | $48.09 | $48.32 | $48.32 | 390,064 |
| 2022-08-11 | $47.82 | $48.61 | $47.62 | $48.11 | $48.11 | 720,961 |
| 2022-08-10 | $47.99 | $48.02 | $47.58 | $47.80 | $47.80 | 789,431 |
| 2022-08-09 | $46.47 | $47.39 | $46.47 | $47.29 | $47.29 | 1,174,197 |
| 2022-08-08 | $47.34 | $47.61 | $46.47 | $46.62 | $46.62 | 631,770 |
| 2022-08-05 | $47.71 | $47.71 | $46.21 | $46.92 | $46.92 | 1,070,373 |
| 2022-08-04 | $48.53 | $48.59 | $48.10 | $48.41 | $48.41 | 1,174,823 |
| 2022-08-03 | $47.86 | $48.46 | $47.73 | $48.35 | $48.35 | 730,672 |
| 2022-08-02 | $47.89 | $47.89 | $47.16 | $47.66 | $47.66 | 524,537 |
| 2022-08-01 | $47.68 | $48.22 | $47.44 | $47.82 | $47.82 | 600,691 |
| 2022-07-29 | $47.11 | $48.28 | $47.01 | $48.08 | $48.08 | 1,114,796 |
| 2022-07-28 | $46.56 | $47.08 | $46.32 | $47.00 | $47.00 | 1,048,437 |
| 2022-07-27 | $45.99 | $46.90 | $45.80 | $46.50 | $46.50 | 1,307,207 |
| 2022-07-26 | $45.70 | $45.95 | $45.27 | $45.69 | $45.69 | 735,377 |
| 2022-07-25 | $46.11 | $46.31 | $45.60 | $45.89 | $45.89 | 614,861 |
| 2022-07-22 | $46.32 | $46.89 | $45.96 | $46.00 | $46.00 | 1,104,711 |
| 2022-07-21 | $45.05 | $46.31 | $44.83 | $46.30 | $46.30 | 418,096 |
| 2022-07-20 | $44.99 | $45.43 | $44.76 | $45.34 | $45.34 | 610,042 |
| 2022-07-19 | $44.31 | $45.19 | $44.31 | $45.12 | $45.12 | 473,661 |
| 2022-07-18 | $44.34 | $44.67 | $43.81 | $43.85 | $43.85 | 530,684 |
| 2022-07-15 | $44.29 | $44.29 | $43.67 | $44.12 | $44.12 | 539,629 |
| 2022-07-14 | $42.65 | $43.75 | $42.51 | $43.64 | $43.64 | 753,425 |
| 2022-07-13 | $42.61 | $43.64 | $42.46 | $43.32 | $43.32 | 844,722 |
| 2022-07-12 | $43.62 | $44.08 | $43.00 | $43.28 | $43.28 | 703,040 |
| 2022-07-11 | $43.76 | $44.20 | $43.53 | $43.81 | $43.81 | 654,832 |
| 2022-07-08 | $43.80 | $44.62 | $43.59 | $44.17 | $44.17 | 1,040,199 |
| 2022-07-07 | $43.48 | $43.94 | $43.07 | $43.86 | $43.86 | 716,639 |
| 2022-07-06 | $43.15 | $43.55 | $43.00 | $43.33 | $43.33 | 573,845 |
| 2022-07-05 | $42.38 | $42.98 | $41.53 | $42.97 | $42.97 | 697,885 |
| 2022-07-01 | $42.42 | $43.06 | $42.33 | $42.92 | $42.92 | 458,653 |
| 2022-06-30 | $42.21 | $42.68 | $41.74 | $42.36 | $42.36 | 953,435 |
| 2022-06-29 | $42.31 | $42.72 | $41.76 | $42.66 | $42.66 | 955,699 |
| 2022-06-28 | $43.20 | $43.64 | $42.37 | $42.37 | $42.37 | 989,058 |
| 2022-06-27 | $43.17 | $43.38 | $42.95 | $43.12 | $43.12 | 782,217 |
| 2022-06-24 | $42.43 | $43.47 | $42.23 | $43.17 | $43.17 | 3,062,043 |
| 2022-06-23 | $42.43 | $42.89 | $41.79 | $42.24 | $42.24 | 1,073,851 |
| 2022-06-22 | $41.22 | $42.69 | $41.22 | $42.35 | $42.35 | 838,070 |
| 2022-06-21 | $42.13 | $42.60 | $41.89 | $41.95 | $41.95 | 805,147 |
| 2022-06-17 | $41.28 | $42.07 | $40.73 | $41.62 | $41.62 | 2,251,842 |
| 2022-06-16 | $41.68 | $41.68 | $40.52 | $40.97 | $40.97 | 993,504 |
| 2022-06-15 | $42.49 | $43.13 | $41.79 | $42.66 | $42.66 | 1,192,351 |
| 2022-06-14 | $41.87 | $42.51 | $41.65 | $42.16 | $42.16 | 1,248,806 |
| 2022-06-13 | $42.12 | $42.56 | $41.73 | $41.96 | $41.96 | 1,453,561 |
| 2022-06-10 | $43.53 | $43.69 | $42.95 | $43.16 | $43.16 | 1,095,684 |
| 2022-06-09 | $44.40 | $44.87 | $44.17 | $44.26 | $44.26 | 716,769 |
| 2022-06-08 | $45.22 | $45.28 | $44.61 | $44.69 | $44.56 | 927,709 |
| 2022-06-07 | $44.53 | $45.38 | $44.43 | $45.36 | $45.23 | 837,928 |
| 2022-06-06 | $44.88 | $45.11 | $44.43 | $44.94 | $44.81 | 831,611 |
| 2022-06-03 | $44.56 | $44.63 | $44.11 | $44.54 | $44.41 | 719,786 |
| 2022-06-02 | $43.96 | $44.87 | $43.80 | $44.83 | $44.70 | 1,155,567 |
| 2022-06-01 | $44.54 | $44.91 | $43.61 | $43.94 | $43.82 | 731,453 |
| 2022-05-31 | $44.58 | $44.80 | $44.12 | $44.37 | $44.25 | 1,234,162 |
| 2022-05-27 | $43.92 | $44.95 | $43.76 | $44.95 | $44.82 | 1,052,297 |
| 2022-05-26 | $42.95 | $43.88 | $42.60 | $43.74 | $43.62 | 1,142,332 |
| 2022-05-25 | $42.06 | $42.84 | $41.64 | $42.49 | $42.37 | 1,438,097 |
| 2022-05-24 | $41.91 | $42.44 | $40.58 | $42.11 | $41.99 | 771,829 |
| 2022-05-23 | $42.50 | $42.62 | $42.06 | $42.27 | $42.15 | 778,871 |
| 2022-05-20 | $41.82 | $41.98 | $41.03 | $41.95 | $41.83 | 783,358 |
| 2022-05-19 | $40.68 | $41.96 | $40.60 | $41.41 | $41.29 | 1,180,952 |
| 2022-05-18 | $42.85 | $43.16 | $40.98 | $41.02 | $40.90 | 1,491,682 |
| 2022-05-17 | $43.45 | $43.55 | $42.83 | $43.26 | $43.14 | 1,619,464 |
| 2022-05-16 | $42.54 | $43.25 | $42.31 | $42.88 | $42.76 | 1,358,570 |
| 2022-05-13 | $42.56 | $43.43 | $42.56 | $43.06 | $42.94 | 2,687,861 |
| 2022-05-12 | $41.11 | $42.43 | $40.87 | $42.35 | $42.23 | 2,372,418 |
| 2022-05-11 | $40.67 | $42.32 | $40.56 | $41.33 | $41.21 | 2,618,107 |
| 2022-05-10 | $40.51 | $41.10 | $40.00 | $40.64 | $40.53 | 2,310,438 |
| 2022-05-09 | $40.08 | $40.61 | $39.54 | $40.09 | $39.98 | 1,655,914 |
| 2022-05-06 | $39.00 | $40.96 | $38.99 | $40.54 | $40.43 | 2,467,408 |
| 2022-05-05 | $40.40 | $40.57 | $37.68 | $38.43 | $38.32 | 1,795,415 |
| 2022-05-04 | $40.01 | $40.90 | $39.49 | $40.70 | $40.59 | 1,532,358 |
| 2022-05-03 | $39.88 | $40.27 | $39.44 | $39.80 | $39.69 | 1,270,302 |
| 2022-05-02 | $40.18 | $40.27 | $38.90 | $39.54 | $39.43 | 967,656 |
| 2022-04-29 | $40.81 | $41.26 | $40.21 | $40.27 | $40.16 | 954,781 |
| 2022-04-28 | $41.33 | $41.73 | $40.59 | $41.31 | $41.19 | 904,896 |
| 2022-04-27 | $40.57 | $41.27 | $40.39 | $40.76 | $40.65 | 1,112,244 |
| 2022-04-26 | $41.66 | $41.87 | $40.38 | $40.41 | $40.30 | 1,402,110 |
| 2022-04-25 | $41.10 | $41.66 | $40.40 | $41.66 | $41.54 | 1,152,881 |
| 2022-04-22 | $42.06 | $42.06 | $41.07 | $41.11 | $40.99 | 865,123 |
| 2022-04-21 | $43.04 | $43.23 | $42.04 | $42.12 | $42.00 | 612,071 |
| 2022-04-20 | $43.00 | $43.28 | $42.49 | $42.66 | $42.54 | 981,142 |
| 2022-04-19 | $41.81 | $42.74 | $41.69 | $42.70 | $42.58 | 1,190,659 |
| 2022-04-18 | $41.87 | $42.20 | $41.59 | $41.75 | $41.63 | 716,625 |
| 2022-04-14 | $42.94 | $43.28 | $42.10 | $42.12 | $42.00 | 533,891 |
| 2022-04-13 | $42.49 | $43.01 | $42.14 | $43.00 | $42.88 | 552,876 |
| 2022-04-12 | $43.75 | $43.94 | $42.62 | $42.62 | $42.50 | 717,646 |
| 2022-04-11 | $43.41 | $44.03 | $43.23 | $43.25 | $43.13 | 918,839 |
| 2022-04-08 | $43.25 | $44.08 | $43.22 | $43.66 | $43.54 | 684,763 |
| 2022-04-07 | $43.10 | $43.37 | $42.72 | $43.11 | $42.99 | 949,107 |
| 2022-04-06 | $43.45 | $43.96 | $43.28 | $43.34 | $43.22 | 702,239 |
| 2022-04-05 | $43.22 | $44.29 | $43.13 | $43.88 | $43.76 | 1,728,043 |
| 2022-04-04 | $43.61 | $43.99 | $43.30 | $43.45 | $43.33 | 990,990 |
| 2022-04-01 | $43.76 | $44.07 | $43.16 | $43.50 | $43.38 | 873,533 |
| 2022-03-31 | $43.88 | $44.46 | $43.51 | $43.51 | $43.39 | 853,645 |
| 2022-03-30 | $44.48 | $44.48 | $43.83 | $43.94 | $43.82 | 684,686 |
| 2022-03-29 | $44.02 | $44.93 | $43.73 | $44.77 | $44.64 | 1,141,315 |
| 2022-03-28 | $43.31 | $43.57 | $42.94 | $43.39 | $43.27 | 1,104,752 |
| 2022-03-25 | $43.66 | $43.95 | $43.31 | $43.63 | $43.51 | 663,775 |
| 2022-03-24 | $43.42 | $43.71 | $43.15 | $43.44 | $43.32 | 679,367 |
| 2022-03-23 | $44.00 | $44.33 | $43.19 | $43.20 | $43.08 | 594,873 |
| 2022-03-22 | $44.40 | $44.67 | $44.14 | $44.40 | $44.27 | 765,051 |
| 2022-03-21 | $44.16 | $44.39 | $43.90 | $44.16 | $44.04 | 452,187 |
| 2022-03-18 | $43.46 | $44.59 | $43.13 | $44.51 | $44.38 | 1,617,806 |
| 2022-03-17 | $43.58 | $44.06 | $43.29 | $43.56 | $43.44 | 833,636 |
| 2022-03-16 | $42.73 | $44.01 | $42.65 | $43.90 | $43.78 | 1,031,273 |
| 2022-03-15 | $41.94 | $42.22 | $41.65 | $42.20 | $42.08 | 783,896 |
| 2022-03-14 | $41.56 | $42.15 | $41.48 | $41.77 | $41.65 | 722,297 |
| 2022-03-11 | $41.78 | $42.04 | $41.25 | $41.26 | $41.14 | 737,617 |
| 2022-03-10 | $40.89 | $41.62 | $40.89 | $41.48 | $41.36 | 532,673 |
| 2022-03-09 | $41.57 | $41.90 | $41.38 | $41.58 | $41.46 | 667,355 |
| 2022-03-08 | $40.95 | $41.52 | $39.90 | $40.76 | $40.52 | 1,367,302 |
| 2022-03-07 | $41.68 | $41.87 | $40.76 | $40.99 | $40.75 | 1,408,718 |
| 2022-03-04 | $42.12 | $42.39 | $41.12 | $41.94 | $41.70 | 934,493 |
| 2022-03-03 | $42.92 | $43.08 | $42.27 | $42.62 | $42.37 | 1,848,295 |
| 2022-03-02 | $41.67 | $42.63 | $41.40 | $42.56 | $42.31 | 1,591,488 |
| 2022-03-01 | $41.67 | $41.99 | $41.26 | $41.44 | $41.20 | 1,083,130 |
| 2022-02-28 | $42.08 | $42.70 | $41.49 | $41.84 | $41.60 | 1,138,481 |
| 2022-02-25 | $41.99 | $42.87 | $41.72 | $42.83 | $42.58 | 1,422,030 |
| 2022-02-24 | $40.96 | $42.01 | $40.60 | $41.81 | $41.57 | 986,557 |
| 2022-02-23 | $43.40 | $43.70 | $42.14 | $42.17 | $41.93 | 1,046,626 |
| 2022-02-22 | $43.20 | $43.70 | $42.99 | $43.18 | $42.93 | 1,097,108 |
| 2022-02-18 | $43.20 | $43.95 | $43.20 | $43.39 | $43.14 | 1,258,550 |
| 2022-02-17 | $44.51 | $44.95 | $43.08 | $43.12 | $42.87 | 1,712,373 |
| 2022-02-16 | $44.42 | $45.29 | $44.17 | $44.78 | $44.52 | 1,131,895 |
| 2022-02-15 | $44.85 | $45.26 | $44.23 | $44.62 | $44.36 | 1,059,533 |
| 2022-02-14 | $44.03 | $44.66 | $43.45 | $44.37 | $44.11 | 1,257,515 |
| 2022-02-11 | $48.00 | $48.07 | $44.68 | $44.85 | $44.59 | 1,775,508 |
| 2022-02-10 | $48.80 | $49.21 | $48.07 | $48.35 | $48.07 | 904,217 |
| 2022-02-09 | $49.65 | $50.16 | $49.63 | $49.75 | $49.46 | 447,816 |
| 2022-02-08 | $48.52 | $49.51 | $48.52 | $49.34 | $49.05 | 746,092 |
| 2022-02-07 | $48.70 | $49.07 | $48.49 | $48.67 | $48.39 | 570,980 |
| 2022-02-04 | $48.82 | $49.01 | $48.04 | $48.77 | $48.49 | 792,842 |
| 2022-02-03 | $49.25 | $49.62 | $48.98 | $49.11 | $48.82 | 735,354 |
| 2022-02-02 | $50.00 | $50.26 | $49.73 | $49.95 | $49.66 | 938,319 |
| 2022-02-01 | $49.68 | $49.91 | $49.19 | $49.79 | $49.50 | 922,341 |
| 2022-01-31 | $48.58 | $49.75 | $48.30 | $49.75 | $49.46 | 914,561 |
| 2022-01-28 | $47.55 | $48.74 | $47.21 | $48.73 | $48.45 | 483,100 |
| 2022-01-27 | $47.81 | $48.67 | $47.48 | $47.70 | $47.42 | 1,075,638 |
| 2022-01-26 | $48.86 | $48.92 | $46.75 | $47.38 | $47.10 | 2,167,666 |
| 2022-01-25 | $48.73 | $48.98 | $47.81 | $48.46 | $48.18 | 1,361,375 |
| 2022-01-24 | $48.82 | $49.75 | $47.79 | $49.70 | $49.41 | 1,065,819 |
| 2022-01-21 | $50.61 | $51.09 | $49.80 | $49.83 | $49.54 | 828,403 |
| 2022-01-20 | $51.18 | $51.98 | $50.72 | $50.76 | $50.47 | 1,081,088 |
| 2022-01-19 | $51.35 | $51.79 | $50.83 | $50.92 | $50.62 | 876,114 |
| 2022-01-18 | $50.98 | $51.26 | $50.58 | $51.12 | $50.82 | 899,055 |
| 2022-01-14 | $51.59 | $51.89 | $50.95 | $51.47 | $51.17 | 754,679 |
| 2022-01-13 | $52.64 | $53.06 | $51.97 | $52.08 | $51.78 | 838,045 |
| 2022-01-12 | $52.72 | $53.32 | $52.39 | $52.46 | $52.16 | 558,477 |
| 2022-01-11 | $52.12 | $52.57 | $51.44 | $52.35 | $52.05 | 832,924 |
| 2022-01-10 | $51.82 | $52.14 | $51.33 | $52.12 | $51.82 | 679,976 |
| 2022-01-07 | $52.22 | $52.63 | $52.09 | $52.28 | $51.98 | 536,734 |
| 2022-01-06 | $51.92 | $52.84 | $51.80 | $52.40 | $52.10 | 679,421 |
| 2022-01-05 | $53.73 | $53.91 | $52.25 | $52.26 | $51.96 | 557,456 |
| 2022-01-04 | $53.01 | $54.03 | $52.70 | $53.57 | $53.26 | 716,051 |
| 2022-01-03 | $53.36 | $53.52 | $52.51 | $53.00 | $52.69 | 519,920 |
| 2021-12-31 | $53.24 | $53.43 | $52.96 | $53.08 | $52.77 | 582,659 |
| 2021-12-30 | $53.84 | $53.95 | $53.05 | $53.18 | $52.87 | 411,499 |
| 2021-12-29 | $53.31 | $53.82 | $53.12 | $53.66 | $53.35 | 336,572 |
| 2021-12-28 | $52.99 | $53.50 | $52.99 | $53.29 | $52.98 | 328,476 |
| 2021-12-27 | $52.56 | $53.13 | $52.44 | $53.10 | $52.79 | 589,380 |
| 2021-12-23 | $52.50 | $53.07 | $52.32 | $52.36 | $52.06 | 550,322 |
| 2021-12-22 | $51.53 | $52.49 | $51.53 | $52.49 | $52.19 | 560,777 |
| 2021-12-21 | $50.48 | $51.52 | $50.48 | $51.52 | $51.22 | 848,528 |
| 2021-12-20 | $49.71 | $50.34 | $49.09 | $50.13 | $49.84 | 1,135,132 |
| 2021-12-17 | $50.44 | $51.33 | $50.22 | $50.68 | $50.39 | 1,952,210 |
| 2021-12-16 | $50.73 | $51.34 | $50.18 | $50.60 | $50.31 | 660,869 |
| 2021-12-15 | $50.26 | $50.61 | $49.79 | $50.58 | $50.29 | 897,835 |
| 2021-12-14 | $50.55 | $51.30 | $49.94 | $50.24 | $49.95 | 890,501 |
| 2021-12-13 | $50.70 | $51.41 | $50.62 | $50.96 | $50.66 | 1,066,245 |
| 2021-12-10 | $50.75 | $51.35 | $50.52 | $50.81 | $50.52 | 629,452 |
| 2021-12-09 | $50.92 | $51.24 | $50.37 | $50.50 | $50.21 | 797,535 |
| 2021-12-08 | $51.08 | $51.89 | $50.98 | $51.31 | $50.90 | 737,582 |
| 2021-12-07 | $50.61 | $51.52 | $50.49 | $51.08 | $50.68 | 1,136,337 |
| 2021-12-06 | $49.53 | $50.76 | $49.18 | $50.19 | $49.79 | 698,797 |
| 2021-12-03 | $50.25 | $50.37 | $48.85 | $49.15 | $48.76 | 1,019,086 |
| 2021-12-02 | $48.13 | $50.07 | $48.13 | $50.01 | $49.61 | 882,008 |
| 2021-12-01 | $49.02 | $49.62 | $48.02 | $48.02 | $47.64 | 666,712 |
| 2021-11-30 | $49.37 | $49.67 | $48.15 | $48.27 | $47.89 | 1,026,186 |
| 2021-11-29 | $49.68 | $50.27 | $49.23 | $49.77 | $49.38 | 636,598 |
| 2021-11-26 | $49.64 | $49.85 | $48.68 | $49.00 | $48.61 | 482,580 |
| 2021-11-24 | $49.91 | $50.81 | $49.85 | $50.76 | $50.36 | 511,964 |
| 2021-11-23 | $50.00 | $50.39 | $49.65 | $50.33 | $49.93 | 699,668 |
| 2021-11-22 | $50.70 | $51.13 | $50.06 | $50.10 | $49.70 | 598,971 |
| 2021-11-19 | $50.73 | $51.30 | $50.55 | $50.79 | $50.39 | 538,322 |
| 2021-11-18 | $51.47 | $51.98 | $50.76 | $50.78 | $50.38 | 783,494 |
| 2021-11-17 | $51.62 | $52.08 | $51.42 | $51.43 | $51.02 | 740,031 |
| 2021-11-16 | $51.09 | $52.12 | $51.06 | $51.62 | $51.21 | 695,575 |
| 2021-11-15 | $51.04 | $51.50 | $50.98 | $51.17 | $50.76 | 447,464 |
| 2021-11-12 | $51.46 | $51.63 | $50.85 | $50.96 | $50.56 | 663,266 |
| 2021-11-11 | $50.30 | $51.31 | $50.03 | $51.23 | $50.82 | 636,126 |
| 2021-11-10 | $50.12 | $51.17 | $49.55 | $50.05 | $49.65 | 1,029,229 |
| 2021-11-09 | $50.51 | $51.36 | $50.45 | $51.22 | $50.81 | 1,341,036 |
| 2021-11-08 | $50.78 | $51.15 | $50.38 | $50.57 | $50.17 | 460,512 |
| 2021-11-05 | $50.95 | $51.30 | $50.45 | $50.55 | $50.15 | 385,641 |
| 2021-11-04 | $50.65 | $51.05 | $50.30 | $50.59 | $50.19 | 504,980 |
| 2021-11-03 | $50.24 | $50.55 | $49.57 | $50.40 | $50.00 | 413,354 |
| 2021-11-02 | $49.27 | $50.42 | $48.97 | $50.40 | $50.00 | 624,665 |
| 2021-11-01 | $49.51 | $50.08 | $49.40 | $49.41 | $49.02 | 584,678 |
| 2021-10-29 | $49.31 | $49.81 | $49.01 | $49.35 | $48.96 | 560,385 |
| 2021-10-28 | $49.64 | $50.21 | $49.27 | $49.58 | $49.19 | 347,192 |
| 2021-10-27 | $50.69 | $50.69 | $49.38 | $49.40 | $49.01 | 505,965 |
| 2021-10-26 | $51.44 | $51.50 | $50.82 | $50.84 | $50.44 | 387,460 |
| 2021-10-25 | $51.07 | $51.48 | $50.93 | $51.31 | $50.90 | 431,043 |
| 2021-10-22 | $50.97 | $51.32 | $50.85 | $50.94 | $50.54 | 272,181 |
| 2021-10-21 | $50.86 | $50.98 | $50.59 | $50.94 | $50.54 | 353,682 |
| 2021-10-20 | $50.57 | $50.95 | $50.49 | $50.93 | $50.53 | 592,182 |
| 2021-10-19 | $50.15 | $50.87 | $49.87 | $50.56 | $50.16 | 643,490 |
| 2021-10-18 | $49.75 | $50.04 | $49.21 | $49.66 | $49.27 | 583,338 |
| 2021-10-15 | $49.68 | $50.85 | $49.47 | $49.83 | $49.44 | 407,321 |
| 2021-10-14 | $48.59 | $49.46 | $48.59 | $49.38 | $48.99 | 382,032 |
| 2021-10-13 | $48.50 | $48.87 | $47.75 | $48.20 | $47.82 | 435,168 |
| 2021-10-12 | $47.91 | $48.24 | $47.60 | $48.08 | $47.70 | 522,613 |
| 2021-10-11 | $48.03 | $48.35 | $47.72 | $47.74 | $47.36 | 510,444 |
| 2021-10-08 | $48.37 | $48.49 | $47.81 | $48.00 | $47.62 | 524,156 |
| 2021-10-07 | $48.13 | $48.75 | $48.04 | $48.23 | $47.85 | 411,516 |
| 2021-10-06 | $47.32 | $47.70 | $46.90 | $47.64 | $47.26 | 644,654 |
| 2021-10-05 | $48.16 | $48.47 | $47.73 | $47.85 | $47.47 | 781,144 |
| 2021-10-04 | $47.78 | $48.10 | $47.18 | $47.93 | $47.55 | 830,275 |
| 2021-10-01 | $47.90 | $48.33 | $47.31 | $48.02 | $47.64 | 565,032 |
| 2021-09-30 | $48.25 | $48.42 | $47.48 | $47.51 | $47.13 | 860,600 |
| 2021-09-29 | $47.77 | $48.55 | $47.53 | $47.93 | $47.55 | 639,910 |
| 2021-09-28 | $48.36 | $48.44 | $47.26 | $47.50 | $47.12 | 655,703 |
| 2021-09-27 | $49.00 | $49.14 | $48.64 | $48.74 | $48.35 | 441,911 |
| 2021-09-24 | $48.33 | $49.28 | $48.18 | $49.09 | $48.70 | 884,760 |
| 2021-09-23 | $48.36 | $48.95 | $48.26 | $48.54 | $48.16 | 574,837 |
| 2021-09-22 | $48.29 | $48.57 | $48.04 | $48.27 | $47.89 | 494,673 |
| 2021-09-21 | $48.90 | $48.90 | $47.87 | $48.05 | $47.67 | 666,023 |
| 2021-09-20 | $48.37 | $48.64 | $47.76 | $48.47 | $48.09 | 509,731 |
| 2021-09-17 | $49.73 | $49.91 | $48.78 | $49.13 | $48.74 | 1,984,394 |
| 2021-09-16 | $50.45 | $50.68 | $49.91 | $49.97 | $49.57 | 626,385 |
| 2021-09-15 | $49.73 | $50.44 | $49.38 | $50.41 | $50.01 | 929,542 |
| 2021-09-14 | $49.86 | $50.26 | $49.49 | $49.90 | $49.50 | 622,211 |
| 2021-09-13 | $50.12 | $50.32 | $49.33 | $49.60 | $49.21 | 842,441 |
| 2021-09-10 | $51.33 | $51.47 | $49.96 | $49.97 | $49.57 | 772,913 |
| 2021-09-09 | $51.57 | $51.75 | $50.99 | $51.04 | $50.64 | 631,890 |
| 2021-09-08 | $51.34 | $51.90 | $51.18 | $51.76 | $51.24 | 498,063 |
| 2021-09-07 | $52.00 | $52.00 | $51.19 | $51.22 | $50.71 | 769,147 |
| 2021-09-03 | $52.62 | $52.75 | $52.21 | $52.27 | $51.75 | 509,837 |
| 2021-09-02 | $51.87 | $52.70 | $51.75 | $52.69 | $52.16 | 750,432 |
| 2021-09-01 | $51.91 | $52.19 | $51.34 | $51.72 | $51.20 | 918,260 |
| 2021-08-31 | $52.02 | $52.28 | $51.75 | $51.88 | $51.36 | 875,410 |
| 2021-08-30 | $52.03 | $52.30 | $52.01 | $52.07 | $51.55 | 641,097 |
| 2021-08-27 | $51.31 | $52.02 | $51.20 | $51.96 | $51.44 | 1,604,799 |
| 2021-08-26 | $51.67 | $51.67 | $51.11 | $51.20 | $50.69 | 740,693 |
| 2021-08-25 | $51.98 | $51.98 | $51.67 | $51.71 | $51.19 | 713,450 |
| 2021-08-24 | $52.03 | $52.16 | $51.80 | $51.88 | $51.36 | 852,496 |
| 2021-08-23 | $52.00 | $52.15 | $51.60 | $51.94 | $51.42 | 478,247 |
| 2021-08-20 | $51.33 | $51.90 | $51.11 | $51.88 | $51.36 | 487,207 |
| 2021-08-19 | $50.95 | $51.45 | $50.80 | $51.29 | $50.78 | 648,841 |
| 2021-08-18 | $51.99 | $52.46 | $51.29 | $51.35 | $50.84 | 422,917 |
| 2021-08-17 | $52.26 | $52.41 | $51.89 | $52.14 | $51.62 | 745,266 |
| 2021-08-16 | $52.03 | $52.42 | $51.79 | $52.41 | $51.89 | 318,151 |
| 2021-08-13 | $51.79 | $52.18 | $51.68 | $52.09 | $51.57 | 425,573 |
| 2021-08-12 | $51.33 | $51.86 | $50.99 | $51.76 | $51.24 | 425,654 |
| 2021-08-11 | $51.28 | $51.34 | $50.53 | $51.26 | $50.75 | 955,793 |
| 2021-08-10 | $50.49 | $51.19 | $50.25 | $51.06 | $50.55 | 877,830 |
| 2021-08-09 | $50.70 | $50.73 | $50.26 | $50.44 | $49.94 | 617,832 |
| 2021-08-06 | $50.37 | $51.00 | $49.61 | $50.55 | $50.04 | 800,166 |
| 2021-08-05 | $49.61 | $50.03 | $49.50 | $49.95 | $49.45 | 683,038 |
| 2021-08-04 | $49.43 | $49.88 | $49.21 | $49.41 | $48.92 | 715,940 |
| 2021-08-03 | $49.57 | $49.81 | $49.24 | $49.60 | $49.10 | 667,762 |
| 2021-08-02 | $50.00 | $50.21 | $49.35 | $49.48 | $48.99 | 993,486 |
| 2021-07-30 | $49.61 | $50.17 | $49.61 | $49.81 | $49.31 | 866,534 |
| 2021-07-29 | $49.48 | $50.13 | $49.43 | $49.81 | $49.31 | 670,125 |
| 2021-07-28 | $49.34 | $49.48 | $48.81 | $49.11 | $48.62 | 830,321 |
| 2021-07-27 | $49.31 | $49.60 | $49.05 | $49.24 | $48.75 | 812,756 |
| 2021-07-26 | $49.68 | $49.83 | $49.21 | $49.51 | $49.01 | 451,008 |
| 2021-07-23 | $49.07 | $49.63 | $49.01 | $49.61 | $49.11 | 486,488 |
| 2021-07-22 | $48.90 | $48.92 | $48.41 | $48.70 | $48.21 | 552,437 |
| 2021-07-21 | $48.27 | $48.85 | $48.20 | $48.73 | $48.24 | 1,010,558 |
| 2021-07-20 | $46.99 | $48.52 | $46.88 | $48.16 | $47.68 | 1,075,426 |
| 2021-07-19 | $47.29 | $47.82 | $46.65 | $46.86 | $46.39 | 1,171,835 |
| 2021-07-16 | $47.89 | $48.27 | $47.80 | $47.94 | $47.46 | 605,779 |
| 2021-07-15 | $47.63 | $47.86 | $47.36 | $47.58 | $47.10 | 891,719 |
| 2021-07-14 | $48.05 | $48.32 | $47.52 | $47.77 | $47.29 | 1,654,049 |
| 2021-07-13 | $47.10 | $47.77 | $47.05 | $47.73 | $47.25 | 937,689 |
| 2021-07-12 | $47.25 | $47.38 | $47.03 | $47.25 | $46.78 | 582,470 |
| 2021-07-09 | $47.34 | $47.71 | $47.20 | $47.55 | $47.07 | 728,138 |
| 2021-07-08 | $46.30 | $47.25 | $46.21 | $47.00 | $46.53 | 1,216,356 |
| 2021-07-07 | $46.61 | $47.01 | $46.18 | $47.00 | $46.53 | 948,005 |
| 2021-07-06 | $46.03 | $46.71 | $45.76 | $46.54 | $46.07 | 1,424,753 |
| 2021-07-02 | $46.00 | $46.16 | $45.73 | $46.07 | $45.61 | 377,903 |
| 2021-07-01 | $45.51 | $45.89 | $45.44 | $45.73 | $45.27 | 594,485 |
| 2021-06-30 | $45.39 | $45.49 | $45.07 | $45.43 | $44.98 | 745,824 |
| 2021-06-29 | $45.45 | $45.92 | $45.13 | $45.43 | $44.98 | 1,015,347 |
| 2021-06-28 | $46.03 | $46.08 | $45.19 | $45.37 | $44.92 | 469,481 |
| 2021-06-25 | $45.33 | $45.95 | $45.26 | $45.82 | $45.36 | 2,189,662 |
| 2021-06-24 | $45.54 | $45.66 | $45.04 | $45.24 | $44.79 | 611,422 |
| 2021-06-23 | $45.48 | $45.65 | $45.02 | $45.03 | $44.58 | 1,205,764 |
| 2021-06-22 | $45.39 | $45.70 | $45.16 | $45.55 | $45.09 | 509,715 |
| 2021-06-21 | $44.80 | $45.55 | $44.68 | $45.35 | $44.90 | 870,044 |
| 2021-06-18 | $44.57 | $44.84 | $44.38 | $44.47 | $44.03 | 1,785,837 |
| 2021-06-17 | $44.91 | $45.17 | $44.63 | $44.95 | $44.50 | 999,171 |
| 2021-06-16 | $45.38 | $45.44 | $44.83 | $45.17 | $44.72 | 1,021,211 |
| 2021-06-15 | $45.73 | $45.82 | $45.22 | $45.29 | $44.84 | 688,556 |
| 2021-06-14 | $45.90 | $45.92 | $45.58 | $45.78 | $45.32 | 1,054,352 |
| 2021-06-11 | $45.54 | $45.90 | $45.46 | $45.90 | $45.44 | 771,645 |
| 2021-06-10 | $45.63 | $45.72 | $45.29 | $45.29 | $44.84 | 1,192,603 |
| 2021-06-09 | $46.03 | $46.04 | $45.56 | $45.59 | $45.03 | 992,189 |
| 2021-06-08 | $45.80 | $45.94 | $45.61 | $45.84 | $45.27 | 692,309 |
| 2021-06-07 | $46.14 | $46.22 | $45.61 | $45.75 | $45.19 | 593,352 |
| 2021-06-04 | $46.01 | $46.29 | $45.75 | $46.12 | $45.55 | 811,048 |
| 2021-06-03 | $45.94 | $45.94 | $45.66 | $45.77 | $45.20 | 716,967 |
| 2021-06-02 | $45.96 | $46.36 | $45.85 | $46.21 | $45.64 | 1,254,783 |
| 2021-06-01 | $46.00 | $46.02 | $45.61 | $45.85 | $45.28 | 2,122,975 |
| 2021-05-28 | $45.50 | $45.85 | $45.33 | $45.74 | $45.18 | 1,237,434 |
| 2021-05-27 | $45.06 | $45.69 | $44.95 | $45.22 | $44.66 | 1,161,254 |
| 2021-05-26 | $44.79 | $45.02 | $44.75 | $45.00 | $44.44 | 1,076,298 |
| 2021-05-25 | $44.37 | $44.77 | $44.19 | $44.70 | $44.15 | 1,400,425 |
| 2021-05-24 | $44.28 | $44.61 | $44.22 | $44.40 | $43.85 | 681,631 |
| 2021-05-21 | $44.30 | $44.67 | $43.98 | $44.12 | $43.58 | 2,082,456 |
| 2021-05-20 | $43.83 | $44.42 | $43.74 | $44.26 | $43.71 | 1,067,336 |
| 2021-05-19 | $43.22 | $43.66 | $42.96 | $43.65 | $43.11 | 1,222,496 |
| 2021-05-18 | $44.34 | $44.55 | $43.74 | $43.77 | $43.23 | 994,862 |
| 2021-05-17 | $44.42 | $44.51 | $44.06 | $44.34 | $43.79 | 836,070 |
| 2021-05-14 | $44.64 | $44.82 | $44.40 | $44.65 | $44.10 | 873,680 |
| 2021-05-13 | $43.84 | $44.69 | $43.76 | $44.51 | $43.96 | 1,291,226 |
| 2021-05-12 | $44.96 | $45.11 | $43.47 | $43.54 | $43.00 | 1,336,014 |
| 2021-05-11 | $46.35 | $46.43 | $44.89 | $45.35 | $44.79 | 1,958,462 |
| 2021-05-10 | $47.25 | $47.39 | $46.74 | $46.88 | $46.30 | 1,933,594 |
| 2021-05-07 | $47.11 | $47.70 | $46.77 | $47.13 | $46.55 | 1,732,361 |
| 2021-05-06 | $47.17 | $47.49 | $46.47 | $47.08 | $46.50 | 2,604,368 |
| 2021-05-05 | $47.25 | $47.30 | $46.97 | $47.17 | $46.59 | 968,239 |
| 2021-05-04 | $47.26 | $47.67 | $46.85 | $47.09 | $46.51 | 1,755,973 |
| 2021-05-03 | $47.63 | $47.92 | $47.32 | $47.65 | $47.06 | 2,116,955 |
| 2021-04-30 | $48.00 | $48.35 | $47.27 | $47.53 | $46.94 | 30,165,704 |
| 2021-04-29 | $47.58 | $48.72 | $47.58 | $48.39 | $47.79 | 5,663,690 |
| 2021-04-28 | $49.00 | $49.00 | $47.61 | $47.67 | $47.08 | 12,478,063 |
| 2021-04-27 | $44.98 | $45.21 | $44.67 | $45.03 | $44.47 | 787,367 |
| 2021-04-26 | $45.27 | $45.27 | $44.87 | $44.90 | $44.35 | 425,012 |
| 2021-04-23 | $44.88 | $45.12 | $44.78 | $45.10 | $44.54 | 500,609 |
| 2021-04-22 | $44.68 | $45.19 | $44.55 | $44.85 | $44.30 | 549,624 |
| 2021-04-21 | $44.91 | $45.09 | $44.77 | $44.78 | $44.23 | 665,559 |
| 2021-04-20 | $44.17 | $44.81 | $44.17 | $44.72 | $44.17 | 875,370 |
| 2021-04-19 | $44.72 | $44.94 | $44.33 | $44.52 | $43.97 | 493,783 |
| 2021-04-16 | $44.83 | $45.21 | $44.65 | $44.73 | $44.18 | 2,035,127 |
| 2021-04-15 | $44.65 | $44.96 | $44.43 | $44.56 | $44.01 | 683,831 |
| 2021-04-14 | $44.22 | $44.76 | $44.22 | $44.41 | $43.86 | 487,687 |
| 2021-04-13 | $44.58 | $44.79 | $44.29 | $44.39 | $43.84 | 654,855 |
| 2021-04-12 | $44.29 | $44.69 | $44.28 | $44.64 | $44.09 | 621,054 |
| 2021-04-09 | $44.27 | $44.66 | $44.23 | $44.44 | $43.89 | 475,461 |
| 2021-04-08 | $44.13 | $44.60 | $44.04 | $44.24 | $43.69 | 2,236,540 |
| 2021-04-07 | $44.46 | $44.77 | $43.95 | $44.00 | $43.46 | 929,144 |
| 2021-04-06 | $43.78 | $44.41 | $43.78 | $44.28 | $43.73 | 1,042,277 |
| 2021-04-05 | $43.63 | $44.19 | $43.43 | $43.99 | $43.45 | 886,916 |
| 2021-04-01 | $43.16 | $43.64 | $42.91 | $43.20 | $42.67 | 1,030,466 |
| 2021-03-31 | $44.07 | $44.33 | $42.77 | $42.82 | $42.29 | 1,630,699 |
| 2021-03-30 | $44.08 | $44.36 | $43.49 | $44.03 | $43.49 | 653,855 |
| 2021-03-29 | $44.53 | $44.83 | $44.04 | $44.26 | $43.71 | 1,055,592 |
| 2021-03-26 | $43.56 | $44.71 | $43.55 | $44.64 | $44.09 | 700,497 |
| 2021-03-25 | $43.17 | $43.60 | $42.56 | $43.44 | $42.90 | 882,407 |
| 2021-03-24 | $42.92 | $43.89 | $42.92 | $43.38 | $42.84 | 1,019,613 |
| 2021-03-23 | $43.16 | $43.38 | $42.62 | $42.86 | $42.33 | 661,444 |
| 2021-03-22 | $42.64 | $43.48 | $42.50 | $43.21 | $42.68 | 622,866 |
| 2021-03-19 | $42.97 | $43.11 | $42.54 | $42.71 | $42.18 | 1,537,775 |
| 2021-03-18 | $42.93 | $43.43 | $42.68 | $42.82 | $42.29 | 841,284 |
| 2021-03-17 | $42.91 | $43.26 | $42.53 | $43.26 | $42.73 | 616,122 |
| 2021-03-16 | $43.32 | $43.49 | $42.92 | $43.11 | $42.58 | 538,530 |
| 2021-03-15 | $42.82 | $43.44 | $42.67 | $43.30 | $42.77 | 518,866 |
| 2021-03-12 | $42.45 | $42.95 | $42.19 | $42.90 | $42.37 | 522,932 |
| 2021-03-11 | $42.79 | $43.09 | $42.49 | $42.74 | $42.21 | 795,095 |
| 2021-03-10 | $41.93 | $42.69 | $41.61 | $42.49 | $41.97 | 1,595,794 |
| 2021-03-09 | $41.72 | $42.63 | $41.55 | $41.77 | $41.25 | 1,283,192 |
| 2021-03-08 | $41.27 | $42.18 | $41.09 | $41.45 | $40.83 | 1,115,529 |
| 2021-03-05 | $40.45 | $41.45 | $39.61 | $41.41 | $40.79 | 1,110,193 |
| 2021-03-04 | $40.60 | $40.97 | $39.32 | $39.97 | $39.38 | 986,138 |
| 2021-03-03 | $41.69 | $41.70 | $40.56 | $40.58 | $39.98 | 1,668,349 |
| 2021-03-02 | $40.54 | $41.90 | $40.54 | $41.74 | $41.12 | 3,657,174 |
| 2021-03-01 | $40.95 | $41.34 | $40.68 | $40.76 | $40.15 | 1,007,441 |
| 2021-02-26 | $41.54 | $41.76 | $40.21 | $40.44 | $39.84 | 1,823,810 |
| 2021-02-25 | $41.05 | $41.71 | $40.78 | $41.40 | $40.78 | 2,053,468 |
| 2021-02-24 | $40.34 | $41.70 | $40.28 | $41.33 | $40.71 | 1,396,557 |
| 2021-02-23 | $39.77 | $40.62 | $39.68 | $40.27 | $39.67 | 5,688,878 |
| 2021-02-22 | $39.27 | $40.21 | $39.04 | $39.83 | $39.24 | 2,115,755 |
| 2021-02-19 | $40.17 | $40.27 | $39.58 | $39.66 | $39.07 | 2,001,965 |
| 2021-02-18 | $40.16 | $40.69 | $40.07 | $40.10 | $39.50 | 2,172,635 |
| 2021-02-17 | $40.70 | $41.00 | $40.46 | $40.48 | $39.88 | 1,479,695 |
| 2021-02-16 | $42.10 | $42.22 | $41.04 | $41.05 | $40.44 | 1,690,751 |
| 2021-02-12 | $41.81 | $42.29 | $41.63 | $42.08 | $41.45 | 1,020,245 |
| 2021-02-11 | $42.43 | $43.40 | $41.75 | $42.02 | $41.39 | 1,809,542 |
| 2021-02-10 | $42.64 | $43.00 | $41.45 | $42.27 | $41.64 | 2,456,422 |
| 2021-02-09 | $42.13 | $43.94 | $41.78 | $43.57 | $42.92 | 2,007,326 |
| 2021-02-08 | $41.16 | $42.07 | $41.07 | $42.04 | $41.41 | 976,531 |
| 2021-02-05 | $40.96 | $41.24 | $40.69 | $41.05 | $40.44 | 741,387 |
| 2021-02-04 | $40.25 | $40.74 | $40.09 | $40.54 | $39.94 | 1,854,486 |
| 2021-02-03 | $40.17 | $40.48 | $39.79 | $40.03 | $39.43 | 813,841 |
| 2021-02-02 | $39.79 | $40.49 | $39.67 | $40.19 | $39.59 | 1,041,266 |
| 2021-02-01 | $38.59 | $39.53 | $38.59 | $39.20 | $38.62 | 624,786 |
| 2021-01-29 | $39.74 | $39.75 | $38.28 | $38.28 | $37.71 | 880,827 |
| 2021-01-28 | $38.83 | $40.01 | $38.72 | $39.88 | $39.29 | 1,060,541 |
| 2021-01-27 | $40.00 | $40.08 | $38.45 | $38.45 | $37.88 | 871,357 |
| 2021-01-26 | $41.03 | $41.13 | $40.60 | $40.69 | $40.08 | 2,267,259 |
| 2021-01-25 | $41.41 | $41.50 | $40.86 | $40.94 | $40.33 | 640,239 |
| 2021-01-22 | $40.96 | $41.59 | $40.88 | $41.46 | $40.84 | 530,027 |
| 2021-01-21 | $42.18 | $42.42 | $41.30 | $41.30 | $40.69 | 637,127 |
| 2021-01-20 | $41.15 | $42.12 | $41.06 | $42.04 | $41.41 | 537,882 |
| 2021-01-19 | $41.28 | $41.32 | $40.82 | $40.85 | $40.24 | 831,293 |
| 2021-01-15 | $40.74 | $41.21 | $40.70 | $40.98 | $40.37 | 476,980 |
| 2021-01-14 | $41.13 | $41.39 | $40.86 | $40.94 | $40.33 | 757,507 |
| 2021-01-13 | $41.43 | $41.74 | $40.88 | $40.88 | $40.27 | 565,080 |
| 2021-01-12 | $41.16 | $41.53 | $40.96 | $41.43 | $40.81 | 598,458 |
| 2021-01-11 | $41.17 | $41.56 | $41.01 | $41.15 | $40.54 | 670,886 |
| 2021-01-08 | $41.67 | $41.91 | $41.38 | $41.50 | $40.88 | 1,092,464 |
| 2021-01-07 | $41.31 | $41.95 | $41.19 | $41.33 | $40.71 | 722,987 |
| 2021-01-06 | $41.12 | $41.87 | $40.98 | $41.17 | $40.56 | 667,466 |
| 2021-01-05 | $40.61 | $41.38 | $40.61 | $41.13 | $40.52 | 1,732,006 |
| 2021-01-04 | $41.33 | $41.44 | $40.14 | $40.48 | $39.88 | 833,770 |
| 2020-12-31 | $41.30 | $41.44 | $40.96 | $41.36 | $40.74 | 595,411 |
| 2020-12-30 | $41.21 | $41.55 | $41.12 | $41.23 | $40.62 | 419,029 |
| 2020-12-29 | $41.85 | $41.85 | $41.08 | $41.10 | $40.49 | 474,558 |
| 2020-12-28 | $41.99 | $42.25 | $41.54 | $41.55 | $40.93 | 470,631 |
| 2020-12-24 | $41.88 | $41.89 | $41.48 | $41.75 | $41.13 | 323,255 |
| 2020-12-23 | $42.05 | $42.16 | $41.53 | $41.76 | $41.14 | 968,597 |
| 2020-12-22 | $41.89 | $42.05 | $41.67 | $41.80 | $41.18 | 545,169 |
| 2020-12-21 | $41.87 | $42.06 | $41.23 | $41.98 | $41.36 | 508,033 |
| 2020-12-18 | $42.40 | $42.81 | $42.15 | $42.67 | $42.03 | 1,462,646 |
| 2020-12-17 | $41.50 | $42.52 | $41.18 | $42.34 | $41.71 | 905,923 |
| 2020-12-16 | $41.19 | $41.40 | $40.95 | $41.17 | $40.56 | 591,928 |
| 2020-12-15 | $40.83 | $41.15 | $40.42 | $41.15 | $40.54 | 745,070 |
| 2020-12-14 | $40.66 | $41.37 | $40.50 | $40.50 | $39.90 | 754,784 |
| 2020-12-11 | $40.55 | $40.73 | $40.23 | $40.38 | $39.78 | 1,014,542 |
| 2020-12-10 | $40.77 | $41.14 | $40.47 | $40.86 | $40.25 | 642,680 |
| 2020-12-09 | $41.00 | $41.20 | $40.64 | $40.95 | $40.34 | 819,252 |
| 2020-12-08 | $40.40 | $41.04 | $40.37 | $40.90 | $40.29 | 540,280 |
| 2020-12-07 | $40.83 | $40.98 | $40.47 | $40.68 | $39.98 | 543,762 |
| 2020-12-04 | $40.25 | $41.02 | $40.07 | $41.00 | $40.29 | 853,674 |
| 2020-12-03 | $40.93 | $41.11 | $39.91 | $40.01 | $39.32 | 628,171 |
| 2020-12-02 | $40.54 | $41.00 | $40.37 | $40.94 | $40.23 | 663,465 |
| 2020-12-01 | $40.93 | $41.30 | $40.60 | $40.67 | $39.97 | 543,586 |
| 2020-11-30 | $41.10 | $41.15 | $40.60 | $40.65 | $39.95 | 822,493 |
| 2020-11-27 | $41.14 | $41.39 | $40.68 | $41.11 | $40.40 | 425,442 |
| 2020-11-25 | $41.48 | $41.58 | $40.68 | $41.02 | $40.31 | 974,750 |
| 2020-11-24 | $41.41 | $41.78 | $41.16 | $41.62 | $40.90 | 533,568 |
| 2020-11-23 | $40.95 | $41.17 | $40.73 | $41.02 | $40.31 | 388,877 |
| 2020-11-20 | $40.57 | $40.97 | $40.53 | $40.61 | $39.91 | 574,905 |
| 2020-11-19 | $40.36 | $40.90 | $39.95 | $40.60 | $39.90 | 1,290,302 |
| 2020-11-18 | $40.64 | $40.79 | $40.24 | $40.49 | $39.79 | 899,947 |
| 2020-11-17 | $40.34 | $40.85 | $40.05 | $40.70 | $40.00 | 579,243 |
| 2020-11-16 | $40.93 | $41.06 | $40.28 | $40.66 | $39.96 | 600,945 |
| 2020-11-13 | $40.01 | $40.65 | $39.95 | $40.51 | $39.81 | 349,954 |
| 2020-11-12 | $40.45 | $40.59 | $39.58 | $39.75 | $39.07 | 787,070 |
| 2020-11-11 | $40.51 | $40.69 | $40.07 | $40.45 | $39.75 | 662,078 |
| 2020-11-10 | $40.12 | $40.64 | $39.70 | $40.32 | $39.63 | 634,645 |
| 2020-11-09 | $40.00 | $41.49 | $39.97 | $39.98 | $39.29 | 1,218,719 |
| 2020-11-06 | $38.86 | $39.39 | $38.77 | $39.02 | $38.35 | 1,005,990 |
| 2020-11-05 | $38.27 | $39.50 | $38.03 | $38.90 | $38.23 | 1,719,947 |
| 2020-11-04 | $36.67 | $38.00 | $36.28 | $37.55 | $36.90 | 1,839,353 |
| 2020-11-03 | $35.12 | $36.63 | $34.76 | $36.38 | $35.75 | 2,037,617 |
| 2020-11-02 | $34.74 | $35.79 | $34.48 | $35.66 | $35.05 | 1,525,765 |
| 2020-10-30 | $34.07 | $34.63 | $33.91 | $34.37 | $33.78 | 885,431 |
| 2020-10-29 | $33.96 | $34.46 | $33.91 | $34.23 | $33.64 | 725,767 |
| 2020-10-28 | $34.70 | $34.92 | $33.94 | $34.01 | $33.42 | 760,113 |
| 2020-10-27 | $35.39 | $35.69 | $35.28 | $35.30 | $34.69 | 924,538 |
| 2020-10-26 | $36.62 | $36.69 | $35.09 | $35.55 | $34.94 | 759,184 |
| 2020-10-23 | $37.31 | $37.48 | $36.98 | $37.00 | $36.36 | 2,303,258 |
| 2020-10-22 | $37.04 | $37.20 | $36.43 | $36.98 | $36.34 | 1,767,498 |
| 2020-10-21 | $37.41 | $37.61 | $36.82 | $36.92 | $36.28 | 1,026,229 |
| 2020-10-20 | $37.61 | $38.00 | $37.30 | $37.35 | $36.71 | 1,218,630 |
| 2020-10-19 | $38.60 | $38.75 | $37.37 | $37.40 | $36.76 | 862,714 |
| 2020-10-16 | $39.02 | $39.27 | $38.38 | $38.41 | $37.75 | 452,013 |
| 2020-10-15 | $38.39 | $38.97 | $38.33 | $38.78 | $38.11 | 560,412 |
| 2020-10-14 | $39.19 | $39.57 | $38.85 | $38.92 | $38.25 | 515,203 |
| 2020-10-13 | $40.03 | $40.09 | $39.05 | $39.20 | $38.52 | 797,950 |
| 2020-10-12 | $39.74 | $40.22 | $39.35 | $40.11 | $39.42 | 1,364,095 |
| 2020-10-09 | $39.32 | $39.69 | $38.96 | $39.40 | $38.72 | 1,546,758 |
| 2020-10-08 | $38.80 | $39.03 | $38.68 | $38.89 | $38.22 | 2,238,793 |
| 2020-10-07 | $38.50 | $39.08 | $38.37 | $38.50 | $37.84 | 2,278,126 |
| 2020-10-06 | $39.05 | $39.17 | $37.96 | $38.18 | $37.52 | 1,274,078 |
| 2020-10-05 | $39.01 | $39.08 | $38.50 | $38.83 | $38.16 | 993,659 |
| 2020-10-02 | $38.12 | $39.02 | $38.12 | $38.57 | $37.91 | 915,316 |
| 2020-10-01 | $39.05 | $39.53 | $38.66 | $38.74 | $38.07 | 945,357 |
| 2020-09-30 | $38.70 | $39.37 | $38.70 | $38.95 | $38.28 | 730,506 |
| 2020-09-29 | $38.98 | $39.15 | $38.46 | $38.68 | $38.01 | 393,149 |
| 2020-09-28 | $38.67 | $39.36 | $38.65 | $38.98 | $38.31 | 582,432 |
| 2020-09-25 | $37.46 | $38.33 | $37.46 | $38.14 | $37.48 | 636,019 |
| 2020-09-24 | $37.60 | $38.06 | $37.32 | $37.64 | $36.99 | 483,950 |
| 2020-09-23 | $38.82 | $39.17 | $37.63 | $37.73 | $37.08 | 828,432 |
| 2020-09-22 | $37.93 | $39.06 | $37.89 | $38.87 | $38.20 | 898,084 |
| 2020-09-21 | $37.91 | $38.06 | $37.25 | $37.63 | $36.98 | 836,097 |
| 2020-09-18 | $39.74 | $40.21 | $38.61 | $38.71 | $38.04 | 1,230,439 |
| 2020-09-17 | $39.13 | $39.79 | $39.03 | $39.56 | $38.88 | 767,102 |
| 2020-09-16 | $39.81 | $40.31 | $39.68 | $39.73 | $39.05 | 610,999 |
| 2020-09-15 | $39.42 | $39.77 | $39.27 | $39.59 | $38.91 | 927,315 |
| 2020-09-14 | $38.74 | $39.41 | $38.74 | $38.96 | $38.29 | 827,205 |
| 2020-09-11 | $38.64 | $38.72 | $38.01 | $38.32 | $37.66 | 705,667 |
| 2020-09-10 | $39.07 | $39.42 | $38.39 | $38.47 | $37.81 | 649,657 |
| 2020-09-09 | $38.77 | $39.07 | $38.59 | $38.83 | $38.06 | 1,420,397 |
| 2020-09-08 | $38.56 | $39.16 | $38.11 | $38.42 | $37.66 | 962,341 |
| 2020-09-04 | $40.43 | $40.67 | $38.86 | $39.26 | $38.49 | 722,668 |
| 2020-09-03 | $41.88 | $41.88 | $39.84 | $40.16 | $39.37 | 793,497 |
| 2020-09-02 | $41.67 | $42.08 | $41.35 | $42.04 | $41.21 | 952,600 |
| 2020-09-01 | $42.00 | $42.21 | $41.38 | $41.48 | $40.66 | 1,411,375 |
| 2020-08-31 | $42.68 | $42.68 | $41.99 | $42.18 | $41.35 | 513,837 |
| 2020-08-28 | $42.28 | $42.72 | $42.16 | $42.71 | $41.87 | 373,689 |
| 2020-08-27 | $42.10 | $42.36 | $41.97 | $42.18 | $41.35 | 512,513 |
| 2020-08-26 | $42.25 | $42.25 | $41.73 | $41.82 | $41.00 | 639,964 |
| 2020-08-25 | $41.98 | $42.15 | $41.76 | $42.12 | $41.29 | 501,230 |
| 2020-08-24 | $41.52 | $42.02 | $41.45 | $41.90 | $41.07 | 479,076 |
| 2020-08-21 | $41.27 | $41.46 | $40.99 | $41.16 | $40.35 | 752,730 |
| 2020-08-20 | $41.74 | $41.97 | $41.25 | $41.30 | $40.49 | 596,435 |
| 2020-08-19 | $42.14 | $42.21 | $41.87 | $41.94 | $41.11 | 423,235 |
| 2020-08-18 | $41.70 | $41.92 | $41.25 | $41.79 | $40.97 | 718,370 |
| 2020-08-17 | $42.17 | $42.17 | $41.70 | $41.75 | $40.93 | 1,163,847 |
| 2020-08-14 | $41.78 | $42.08 | $41.59 | $41.83 | $41.01 | 423,978 |
| 2020-08-13 | $41.76 | $42.36 | $41.72 | $41.95 | $41.12 | 574,960 |
| 2020-08-12 | $41.75 | $42.18 | $41.65 | $42.03 | $41.20 | 937,387 |
| 2020-08-11 | $42.03 | $42.15 | $41.39 | $41.50 | $40.68 | 1,163,006 |
| 2020-08-10 | $41.60 | $42.32 | $41.40 | $41.86 | $41.03 | 1,739,846 |
| 2020-08-07 | $41.77 | $42.40 | $40.04 | $41.38 | $40.56 | 2,872,903 |
| 2020-08-06 | $41.00 | $41.81 | $40.75 | $41.76 | $40.94 | 2,139,729 |
| 2020-08-05 | $41.00 | $41.23 | $40.27 | $41.10 | $40.29 | 1,001,388 |
| 2020-08-04 | $40.49 | $40.98 | $40.35 | $40.77 | $39.97 | 1,113,122 |
| 2020-08-03 | $40.00 | $40.61 | $39.70 | $40.55 | $39.75 | 719,981 |
| 2020-07-31 | $39.77 | $39.94 | $39.15 | $39.82 | $39.04 | 595,189 |
| 2020-07-30 | $39.31 | $39.89 | $38.80 | $39.81 | $39.03 | 697,328 |
| 2020-07-29 | $39.39 | $40.19 | $39.37 | $39.76 | $38.98 | 640,125 |
| 2020-07-28 | $39.69 | $39.94 | $39.04 | $39.17 | $38.40 | 567,833 |
| 2020-07-27 | $39.15 | $39.86 | $38.92 | $39.83 | $39.04 | 767,178 |
| 2020-07-24 | $38.66 | $39.15 | $38.38 | $39.09 | $38.32 | 957,450 |
| 2020-07-23 | $39.10 | $39.60 | $38.61 | $38.67 | $37.91 | 1,814,296 |
| 2020-07-22 | $38.51 | $39.24 | $38.51 | $39.20 | $38.43 | 542,418 |
| 2020-07-21 | $38.70 | $39.00 | $38.44 | $38.61 | $37.85 | 958,505 |
| 2020-07-20 | $38.28 | $38.63 | $38.14 | $38.49 | $37.73 | 775,020 |
| 2020-07-17 | $37.95 | $38.54 | $37.65 | $38.38 | $37.62 | 1,366,683 |
| 2020-07-16 | $36.14 | $37.99 | $36.06 | $37.74 | $37.00 | 1,313,717 |
| 2020-07-15 | $35.51 | $36.48 | $35.51 | $36.31 | $35.59 | 869,982 |
| 2020-07-14 | $35.09 | $35.22 | $34.52 | $34.93 | $34.24 | 661,345 |
| 2020-07-13 | $35.79 | $36.08 | $35.13 | $35.15 | $34.46 | 821,824 |
| 2020-07-10 | $35.02 | $35.59 | $34.74 | $35.59 | $34.89 | 783,927 |
| 2020-07-09 | $35.51 | $35.79 | $34.66 | $35.07 | $34.38 | 521,096 |
| 2020-07-08 | $35.60 | $36.09 | $35.26 | $35.63 | $34.93 | 474,065 |
| 2020-07-07 | $36.15 | $36.41 | $35.54 | $35.58 | $34.88 | 544,640 |
| 2020-07-06 | $37.15 | $37.15 | $36.30 | $36.39 | $35.67 | 449,786 |
| 2020-07-02 | $37.08 | $37.40 | $36.51 | $36.56 | $35.84 | 557,168 |
| 2020-07-01 | $36.49 | $36.94 | $36.21 | $36.71 | $35.99 | 1,045,340 |
| 2020-06-30 | $36.10 | $36.68 | $35.95 | $36.52 | $35.80 | 1,033,851 |
| 2020-06-29 | $36.38 | $36.39 | $35.59 | $36.11 | $35.40 | 976,634 |
| 2020-06-26 | $36.32 | $36.34 | $35.29 | $36.15 | $35.44 | 3,995,423 |
| 2020-06-25 | $35.19 | $36.35 | $35.17 | $36.29 | $35.57 | 1,673,241 |
| 2020-06-24 | $35.87 | $35.92 | $34.80 | $35.24 | $34.55 | 1,198,262 |
| 2020-06-23 | $35.76 | $36.53 | $35.66 | $36.26 | $35.55 | 1,428,651 |
| 2020-06-22 | $35.14 | $35.66 | $34.53 | $35.44 | $34.74 | 1,496,923 |
| 2020-06-19 | $36.41 | $36.54 | $35.15 | $35.17 | $34.48 | 1,769,248 |
| 2020-06-18 | $35.54 | $35.90 | $35.34 | $35.76 | $35.06 | 727,742 |
| 2020-06-17 | $36.25 | $36.33 | $35.65 | $35.80 | $35.09 | 980,334 |
| 2020-06-16 | $36.64 | $37.00 | $35.85 | $36.20 | $35.49 | 623,095 |
| 2020-06-15 | $34.59 | $35.78 | $34.47 | $35.63 | $34.93 | 1,020,522 |
| 2020-06-12 | $35.35 | $35.90 | $34.72 | $35.80 | $35.09 | 1,327,434 |
| 2020-06-11 | $34.89 | $35.26 | $34.13 | $34.21 | $33.54 | 1,217,387 |
| 2020-06-10 | $36.72 | $36.84 | $36.01 | $36.30 | $35.58 | 1,229,183 |
| 2020-06-09 | $37.74 | $37.89 | $36.85 | $36.95 | $36.12 | 721,227 |
| 2020-06-08 | $37.96 | $38.29 | $37.76 | $38.27 | $37.42 | 896,079 |
| 2020-06-05 | $37.99 | $38.42 | $37.58 | $37.69 | $36.85 | 1,234,083 |
| 2020-06-04 | $36.97 | $37.32 | $36.86 | $37.05 | $36.22 | 736,662 |
| 2020-06-03 | $37.00 | $37.72 | $36.91 | $37.28 | $36.45 | 921,608 |
| 2020-06-02 | $36.58 | $37.08 | $36.51 | $36.94 | $36.11 | 871,447 |
| 2020-06-01 | $35.99 | $36.82 | $35.80 | $36.44 | $35.63 | 1,041,501 |
| 2020-05-29 | $36.15 | $36.20 | $35.27 | $35.95 | $35.15 | 1,015,986 |
| 2020-05-28 | $36.81 | $36.81 | $35.90 | $36.11 | $35.30 | 1,361,198 |
| 2020-05-27 | $36.36 | $37.04 | $35.86 | $36.70 | $35.88 | 1,834,638 |
| 2020-05-26 | $35.08 | $35.65 | $34.63 | $35.33 | $34.54 | 1,402,921 |
| 2020-05-22 | $34.09 | $34.14 | $33.45 | $33.84 | $33.08 | 990,028 |
| 2020-05-21 | $34.30 | $34.43 | $33.90 | $34.09 | $33.33 | 1,364,104 |
| 2020-05-20 | $34.56 | $34.81 | $34.15 | $34.23 | $33.47 | 689,990 |
| 2020-05-19 | $34.86 | $34.97 | $33.73 | $33.73 | $32.98 | 1,004,846 |
| 2020-05-18 | $33.74 | $35.13 | $33.59 | $34.98 | $34.20 | 1,873,177 |
| 2020-05-15 | $32.57 | $32.82 | $31.96 | $32.71 | $31.98 | 1,563,064 |
| 2020-05-14 | $32.45 | $33.12 | $31.85 | $32.91 | $32.17 | 1,968,505 |
| 2020-05-13 | $33.97 | $34.12 | $32.56 | $33.06 | $32.32 | 3,104,639 |
| 2020-05-12 | $37.14 | $37.50 | $34.21 | $34.21 | $33.45 | 3,144,461 |
| 2020-05-11 | $35.30 | $35.33 | $34.79 | $34.88 | $34.10 | 1,496,580 |
| 2020-05-08 | $35.54 | $36.06 | $35.15 | $35.66 | $34.86 | 736,441 |
| 2020-05-07 | $35.02 | $35.40 | $34.53 | $35.16 | $34.37 | 1,024,303 |
| 2020-05-06 | $34.60 | $34.92 | $33.97 | $34.38 | $33.61 | 966,738 |
| 2020-05-05 | $34.75 | $35.17 | $34.31 | $34.34 | $33.57 | 965,736 |
| 2020-05-04 | $32.90 | $34.57 | $32.69 | $34.41 | $33.64 | 1,428,998 |
| 2020-05-01 | $33.59 | $34.08 | $33.19 | $34.04 | $33.28 | 860,343 |
| 2020-04-30 | $35.16 | $35.20 | $34.43 | $34.43 | $33.66 | 1,726,419 |
| 2020-04-29 | $35.08 | $36.03 | $34.90 | $35.65 | $34.85 | 1,713,682 |
| 2020-04-28 | $34.60 | $35.00 | $34.15 | $34.43 | $33.66 | 1,706,063 |
| 2020-04-27 | $33.31 | $34.16 | $33.31 | $34.08 | $33.32 | 1,143,373 |
| 2020-04-24 | $32.07 | $33.13 | $31.63 | $33.04 | $32.30 | 1,791,226 |
| 2020-04-23 | $31.17 | $32.60 | $31.15 | $32.05 | $31.33 | 1,628,727 |
| 2020-04-22 | $30.98 | $31.24 | $30.48 | $30.91 | $30.22 | 1,033,435 |
| 2020-04-21 | $29.73 | $30.61 | $29.43 | $30.37 | $29.69 | 2,537,080 |
| 2020-04-20 | $30.25 | $31.15 | $30.03 | $30.47 | $29.79 | 926,952 |
| 2020-04-17 | $29.91 | $31.14 | $29.91 | $30.86 | $30.17 | 1,536,195 |
| 2020-04-16 | $29.90 | $29.95 | $29.13 | $29.40 | $28.74 | 1,069,586 |
| 2020-04-15 | $30.00 | $30.30 | $29.56 | $29.74 | $29.08 | 1,389,972 |
| 2020-04-14 | $30.80 | $31.26 | $30.15 | $31.15 | $30.45 | 1,428,834 |
| 2020-04-13 | $30.01 | $30.19 | $28.81 | $29.55 | $28.89 | 882,439 |
| 2020-04-09 | $29.48 | $31.31 | $29.48 | $30.22 | $29.55 | 1,158,570 |
| 2020-04-08 | $28.22 | $29.38 | $27.76 | $29.18 | $28.53 | 1,001,612 |
| 2020-04-07 | $28.76 | $29.84 | $27.57 | $27.68 | $27.06 | 2,178,517 |
| 2020-04-06 | $27.51 | $27.59 | $26.78 | $27.41 | $26.80 | 4,221,898 |
| 2020-04-03 | $26.88 | $27.23 | $25.93 | $26.20 | $25.61 | 3,056,072 |
| 2020-04-02 | $26.57 | $27.34 | $26.30 | $27.08 | $26.48 | 1,398,972 |
| 2020-04-01 | $28.03 | $28.35 | $26.25 | $26.78 | $26.18 | 1,807,736 |
| 2020-03-31 | $28.22 | $29.55 | $28.02 | $29.20 | $28.55 | 2,566,347 |
| 2020-03-30 | $28.73 | $29.13 | $27.57 | $28.51 | $27.87 | 2,336,783 |
| 2020-03-27 | $29.45 | $29.82 | $28.30 | $28.84 | $28.20 | 3,066,143 |
| 2020-03-26 | $27.27 | $30.50 | $27.27 | $30.07 | $29.40 | 3,549,737 |
| 2020-03-25 | $25.40 | $27.39 | $24.82 | $27.09 | $26.48 | 6,538,848 |
| 2020-03-24 | $25.96 | $26.48 | $24.27 | $25.07 | $24.51 | 2,914,804 |
| 2020-03-23 | $24.83 | $25.48 | $22.83 | $23.70 | $23.17 | 2,148,776 |
| 2020-03-20 | $25.60 | $26.23 | $24.92 | $25.11 | $24.55 | 4,384,889 |
| 2020-03-19 | $22.39 | $26.15 | $21.50 | $25.28 | $24.72 | 2,569,846 |
| 2020-03-18 | $25.19 | $26.23 | $19.41 | $22.65 | $22.14 | 2,338,063 |
| 2020-03-17 | $27.51 | $28.23 | $25.76 | $27.20 | $26.59 | 2,059,113 |
| 2020-03-16 | $28.33 | $30.33 | $26.96 | $27.10 | $26.49 | 1,702,593 |
| 2020-03-13 | $33.17 | $33.17 | $31.02 | $32.98 | $32.24 | 2,328,704 |
| 2020-03-12 | $33.78 | $34.01 | $31.34 | $31.34 | $30.64 | 2,271,913 |
| 2020-03-11 | $36.30 | $36.44 | $35.39 | $35.96 | $35.16 | 2,717,502 |
| 2020-03-10 | $36.72 | $37.15 | $35.86 | $37.09 | $36.26 | 1,640,714 |
| 2020-03-09 | $35.10 | $36.74 | $35.00 | $36.00 | $35.20 | 1,804,838 |
| 2020-03-06 | $37.85 | $38.31 | $37.21 | $38.14 | $37.29 | 1,172,709 |
| 2020-03-05 | $39.83 | $39.91 | $38.65 | $38.96 | $37.99 | 1,097,909 |
| 2020-03-04 | $39.56 | $40.62 | $39.39 | $40.58 | $39.57 | 1,015,440 |
| 2020-03-03 | $40.17 | $40.60 | $38.41 | $38.89 | $37.92 | 1,264,814 |
| 2020-03-02 | $38.71 | $40.19 | $38.14 | $40.15 | $39.15 | 1,175,086 |
| 2020-02-28 | $38.54 | $38.91 | $37.83 | $38.46 | $37.51 | 1,877,849 |
| 2020-02-27 | $40.95 | $41.36 | $39.77 | $39.77 | $38.78 | 1,451,390 |
| 2020-02-26 | $41.76 | $42.57 | $41.50 | $41.75 | $40.71 | 1,988,802 |
| 2020-02-25 | $43.17 | $43.28 | $41.55 | $41.65 | $40.62 | 1,640,938 |
| 2020-02-24 | $42.55 | $43.45 | $42.43 | $43.15 | $42.08 | 1,952,167 |
| 2020-02-21 | $43.80 | $43.84 | $43.41 | $43.66 | $42.58 | 796,736 |
| 2020-02-20 | $43.87 | $44.21 | $43.32 | $44.01 | $42.92 | 866,824 |
| 2020-02-19 | $44.13 | $44.40 | $43.94 | $43.94 | $42.85 | 1,266,330 |
| 2020-02-18 | $43.69 | $44.04 | $43.59 | $44.00 | $42.91 | 1,093,603 |
| 2020-02-14 | $43.53 | $43.77 | $43.34 | $43.77 | $42.68 | 790,215 |
| 2020-02-13 | $43.03 | $43.71 | $43.03 | $43.52 | $42.44 | 1,142,435 |
| 2020-02-12 | $42.20 | $43.34 | $42.16 | $43.25 | $42.18 | 1,798,747 |
| 2020-02-11 | $42.50 | $42.72 | $42.06 | $42.13 | $41.08 | 1,566,923 |
| 2020-02-10 | $42.46 | $42.63 | $41.88 | $42.31 | $41.26 | 2,224,696 |
| 2020-02-07 | $43.09 | $43.75 | $42.32 | $42.57 | $41.51 | 3,014,259 |
| 2020-02-06 | $45.04 | $45.20 | $44.88 | $44.94 | $43.82 | 959,799 |
| 2020-02-05 | $45.00 | $45.08 | $44.49 | $44.83 | $43.72 | 872,815 |
| 2020-02-04 | $44.82 | $45.09 | $44.73 | $44.74 | $43.63 | 712,551 |
| 2020-02-03 | $44.55 | $44.66 | $44.29 | $44.42 | $43.32 | 729,216 |
| 2020-01-31 | $44.68 | $45.03 | $44.25 | $44.27 | $43.17 | 1,368,894 |
| 2020-01-30 | $44.18 | $45.07 | $44.09 | $44.92 | $43.80 | 1,000,594 |
| 2020-01-29 | $44.27 | $44.86 | $44.00 | $44.47 | $43.37 | 730,742 |
| 2020-01-28 | $43.85 | $44.37 | $43.80 | $44.08 | $42.99 | 954,052 |
| 2020-01-27 | $43.47 | $44.18 | $43.31 | $43.67 | $42.59 | 684,210 |
| 2020-01-24 | $44.68 | $44.86 | $44.17 | $44.31 | $43.21 | 584,524 |
| 2020-01-23 | $44.48 | $44.68 | $44.21 | $44.62 | $43.51 | 945,745 |
| 2020-01-22 | $44.87 | $45.03 | $44.34 | $44.42 | $43.32 | 746,178 |
| 2020-01-21 | $44.32 | $44.84 | $44.15 | $44.52 | $43.41 | 957,926 |
| 2020-01-17 | $44.70 | $44.72 | $44.25 | $44.32 | $43.22 | 1,391,285 |
| 2020-01-16 | $44.44 | $44.62 | $44.32 | $44.55 | $43.44 | 553,892 |
| 2020-01-15 | $43.76 | $44.35 | $43.76 | $44.10 | $43.01 | 667,855 |
| 2020-01-14 | $43.73 | $43.73 | $43.37 | $43.63 | $42.55 | 714,084 |
| 2020-01-13 | $43.61 | $43.80 | $43.50 | $43.71 | $42.62 | 823,038 |
| 2020-01-10 | $43.60 | $43.66 | $43.30 | $43.49 | $42.41 | 833,763 |
| 2020-01-09 | $43.23 | $43.50 | $43.09 | $43.36 | $42.28 | 562,366 |
| 2020-01-08 | $42.62 | $42.94 | $42.59 | $42.74 | $41.68 | 675,460 |
| 2020-01-07 | $42.55 | $42.80 | $42.25 | $42.61 | $41.55 | 946,249 |
| 2020-01-06 | $42.15 | $42.63 | $42.02 | $42.62 | $41.56 | 638,330 |
| 2020-01-03 | $42.09 | $42.58 | $41.94 | $42.46 | $41.41 | 884,676 |
| 2020-01-02 | $42.45 | $42.66 | $42.13 | $42.66 | $41.60 | 1,027,930 |
| 2019-12-31 | $42.00 | $42.23 | $41.97 | $42.17 | $41.12 | 558,961 |
| 2019-12-30 | $42.36 | $42.43 | $41.76 | $42.12 | $41.07 | 440,309 |
| 2019-12-27 | $42.70 | $42.71 | $42.18 | $42.39 | $41.34 | 1,574,574 |
| 2019-12-26 | $42.38 | $42.59 | $42.25 | $42.57 | $41.51 | 497,407 |
| 2019-12-24 | $42.38 | $42.46 | $42.19 | $42.36 | $41.31 | 231,708 |
| 2019-12-23 | $42.58 | $42.60 | $42.06 | $42.40 | $41.35 | 773,151 |
| 2019-12-20 | $41.63 | $42.50 | $41.57 | $42.45 | $41.40 | 2,120,008 |
| 2019-12-19 | $41.38 | $41.62 | $41.31 | $41.44 | $40.41 | 689,655 |
| 2019-12-18 | $41.62 | $41.71 | $41.28 | $41.41 | $40.38 | 1,236,995 |
| 2019-12-17 | $41.80 | $41.80 | $41.42 | $41.55 | $40.52 | 1,239,708 |
| 2019-12-16 | $41.72 | $41.91 | $41.30 | $41.65 | $40.62 | 1,487,944 |
| 2019-12-13 | $41.10 | $41.56 | $41.01 | $41.47 | $40.44 | 792,250 |
| 2019-12-12 | $40.80 | $41.26 | $40.64 | $41.14 | $40.12 | 1,015,584 |
| 2019-12-11 | $40.62 | $40.98 | $40.45 | $40.95 | $39.93 | 1,049,465 |
| 2019-12-10 | $40.41 | $40.77 | $40.38 | $40.59 | $39.58 | 904,952 |
| 2019-12-09 | $40.60 | $40.75 | $40.40 | $40.49 | $39.48 | 1,681,834 |
| 2019-12-06 | $40.73 | $40.77 | $40.48 | $40.66 | $39.65 | 1,239,075 |
| 2019-12-05 | $40.57 | $40.79 | $40.30 | $40.59 | $39.50 | 1,278,299 |
| 2019-12-04 | $40.15 | $40.53 | $39.99 | $40.41 | $39.32 | 2,249,357 |
| 2019-12-03 | $39.54 | $39.96 | $39.43 | $39.85 | $38.78 | 1,361,436 |
| 2019-12-02 | $40.64 | $40.68 | $39.83 | $39.92 | $38.85 | 1,218,890 |
| 2019-11-29 | $40.82 | $40.97 | $40.63 | $40.70 | $39.61 | 901,554 |
| 2019-11-27 | $40.86 | $41.10 | $40.75 | $40.93 | $39.83 | 1,074,550 |
| 2019-11-26 | $40.47 | $40.90 | $40.36 | $40.81 | $39.71 | 1,656,963 |
| 2019-11-25 | $39.96 | $40.58 | $39.91 | $40.44 | $39.35 | 2,364,416 |
| 2019-11-22 | $39.75 | $39.97 | $39.46 | $39.72 | $38.65 | 6,045,132 |
| 2019-11-21 | $40.73 | $40.88 | $40.33 | $40.40 | $39.31 | 1,074,002 |
| 2019-11-20 | $41.15 | $41.30 | $40.71 | $40.82 | $39.72 | 1,276,404 |
| 2019-11-19 | $40.89 | $41.45 | $40.55 | $41.25 | $40.14 | 1,255,135 |
| 2019-11-18 | $40.60 | $40.80 | $40.37 | $40.48 | $39.39 | 722,782 |
| 2019-11-15 | $40.47 | $40.91 | $40.20 | $40.72 | $39.63 | 1,056,894 |
| 2019-11-14 | $39.69 | $40.50 | $39.57 | $40.28 | $39.20 | 841,073 |
| 2019-11-13 | $39.75 | $39.92 | $39.36 | $39.72 | $38.65 | 1,242,557 |
| 2019-11-12 | $39.65 | $39.86 | $39.27 | $39.76 | $38.69 | 1,130,663 |
| 2019-11-11 | $39.34 | $39.99 | $39.24 | $39.57 | $38.51 | 1,044,293 |
| 2019-11-08 | $40.29 | $40.81 | $38.75 | $39.36 | $38.30 | 2,389,053 |
| 2019-11-07 | $40.37 | $40.74 | $40.22 | $40.38 | $39.30 | 1,668,483 |
| 2019-11-06 | $39.70 | $40.22 | $39.65 | $40.19 | $39.11 | 1,421,808 |
| 2019-11-05 | $40.16 | $40.31 | $39.32 | $39.61 | $38.55 | 1,422,947 |
| 2019-11-04 | $39.87 | $40.06 | $39.60 | $39.95 | $38.88 | 1,256,390 |
| 2019-11-01 | $39.39 | $39.84 | $39.39 | $39.68 | $38.61 | 1,052,908 |
| 2019-10-31 | $39.25 | $39.35 | $38.98 | $39.17 | $38.12 | 1,373,576 |
| 2019-10-30 | $38.79 | $39.19 | $38.53 | $39.18 | $38.13 | 693,826 |
| 2019-10-29 | $38.38 | $38.91 | $38.29 | $38.81 | $37.77 | 495,635 |
| 2019-10-28 | $38.28 | $38.67 | $38.28 | $38.40 | $37.37 | 675,829 |
| 2019-10-25 | $38.41 | $38.59 | $38.18 | $38.19 | $37.16 | 758,766 |
| 2019-10-24 | $38.23 | $38.57 | $38.10 | $38.55 | $37.51 | 696,678 |
| 2019-10-23 | $37.85 | $38.21 | $37.79 | $38.08 | $37.06 | 832,832 |
| 2019-10-22 | $39.12 | $39.17 | $37.82 | $37.83 | $36.81 | 1,962,837 |
| 2019-10-21 | $39.17 | $39.21 | $38.76 | $39.15 | $38.10 | 1,274,024 |
| 2019-10-18 | $38.85 | $39.17 | $38.85 | $39.08 | $38.03 | 794,211 |
| 2019-10-17 | $38.71 | $39.02 | $38.51 | $39.00 | $37.95 | 822,570 |
| 2019-10-16 | $38.61 | $38.83 | $38.24 | $38.55 | $37.51 | 568,814 |
| 2019-10-15 | $38.19 | $38.82 | $38.18 | $38.72 | $37.68 | 854,558 |
| 2019-10-14 | $38.40 | $38.40 | $37.96 | $38.15 | $37.13 | 399,873 |
| 2019-10-11 | $38.27 | $38.68 | $38.24 | $38.42 | $37.39 | 494,887 |
| 2019-10-10 | $37.65 | $38.18 | $37.58 | $37.94 | $36.92 | 849,956 |
| 2019-10-09 | $37.56 | $37.83 | $37.56 | $37.62 | $36.61 | 435,033 |
| 2019-10-08 | $38.01 | $38.07 | $37.36 | $37.38 | $36.38 | 1,340,512 |
| 2019-10-07 | $38.24 | $38.49 | $38.15 | $38.32 | $37.29 | 450,078 |
| 2019-10-04 | $38.37 | $38.70 | $38.29 | $38.53 | $37.50 | 566,676 |
| 2019-10-03 | $38.29 | $38.42 | $37.90 | $38.29 | $37.26 | 980,870 |
| 2019-10-02 | $38.35 | $38.37 | $37.47 | $38.25 | $37.22 | 958,507 |
| 2019-10-01 | $38.89 | $39.10 | $38.57 | $38.62 | $37.58 | 933,200 |
| 2019-09-30 | $38.19 | $38.96 | $38.19 | $38.75 | $37.71 | 1,075,783 |
| 2019-09-27 | $39.21 | $39.21 | $37.98 | $38.14 | $37.12 | 727,929 |
| 2019-09-26 | $38.94 | $39.09 | $38.66 | $39.03 | $37.98 | 924,194 |
| 2019-09-25 | $38.60 | $38.86 | $38.21 | $38.79 | $37.75 | 776,334 |
| 2019-09-24 | $39.20 | $39.33 | $38.65 | $38.65 | $37.61 | 791,535 |
| 2019-09-23 | $38.82 | $39.20 | $38.73 | $38.93 | $37.88 | 1,108,660 |
| 2019-09-20 | $39.71 | $39.91 | $38.92 | $38.95 | $37.90 | 2,125,435 |
| 2019-09-19 | $39.72 | $40.10 | $39.63 | $39.72 | $38.65 | 873,611 |
| 2019-09-18 | $39.96 | $39.98 | $39.19 | $39.61 | $38.55 | 856,350 |
| 2019-09-17 | $39.35 | $39.92 | $39.35 | $39.91 | $38.84 | 1,241,842 |
| 2019-09-16 | $39.23 | $39.60 | $39.06 | $39.40 | $38.34 | 1,111,952 |
| 2019-09-13 | $39.66 | $39.82 | $39.22 | $39.29 | $38.23 | 599,272 |
| 2019-09-12 | $39.35 | $39.70 | $39.26 | $39.66 | $38.59 | 1,382,903 |
| 2019-09-11 | $39.50 | $39.70 | $38.89 | $39.24 | $38.19 | 1,553,369 |
| 2019-09-10 | $40.68 | $40.68 | $39.27 | $39.50 | $38.44 | 1,609,116 |
| 2019-09-09 | $41.86 | $41.86 | $40.68 | $40.82 | $39.64 | 1,114,484 |
| 2019-09-06 | $41.61 | $42.05 | $41.58 | $41.71 | $40.50 | 1,190,811 |
| 2019-09-05 | $41.60 | $41.73 | $41.35 | $41.57 | $40.37 | 557,512 |
| 2019-09-04 | $41.13 | $41.24 | $40.83 | $41.20 | $40.01 | 815,760 |
| 2019-09-03 | $40.80 | $40.95 | $40.55 | $40.78 | $39.60 | 1,323,797 |
| 2019-08-30 | $41.12 | $41.27 | $40.75 | $40.96 | $39.77 | 625,693 |
| 2019-08-29 | $40.61 | $41.02 | $40.50 | $40.92 | $39.74 | 830,253 |
| 2019-08-28 | $39.93 | $40.41 | $39.67 | $40.20 | $39.04 | 1,119,363 |
| 2019-08-27 | $40.19 | $40.29 | $39.99 | $40.02 | $38.86 | 1,420,169 |
| 2019-08-26 | $40.03 | $40.29 | $39.64 | $39.95 | $38.79 | 685,111 |
| 2019-08-23 | $40.52 | $40.63 | $39.61 | $39.68 | $38.53 | 1,246,898 |
| 2019-08-22 | $41.01 | $41.09 | $40.44 | $40.57 | $39.40 | 961,279 |
| 2019-08-21 | $41.05 | $41.14 | $40.88 | $40.94 | $39.75 | 1,121,140 |
| 2019-08-20 | $41.01 | $41.30 | $40.84 | $40.86 | $39.68 | 1,743,318 |
| 2019-08-19 | $41.14 | $41.40 | $39.76 | $41.10 | $39.91 | 2,050,899 |
| 2019-08-16 | $40.62 | $41.39 | $40.56 | $40.80 | $39.62 | 2,354,488 |
| 2019-08-15 | $40.02 | $40.39 | $39.76 | $40.22 | $39.06 | 2,939,942 |
| 2019-08-14 | $39.29 | $40.35 | $39.20 | $39.69 | $38.54 | 5,677,407 |
| 2019-08-13 | $41.02 | $41.52 | $40.93 | $41.00 | $39.81 | 1,663,243 |
| 2019-08-12 | $41.69 | $41.69 | $41.13 | $41.30 | $40.10 | 1,896,931 |
| 2019-08-09 | $41.82 | $42.20 | $41.59 | $41.92 | $40.71 | 1,274,463 |
| 2019-08-08 | $44.55 | $44.55 | $39.86 | $41.91 | $40.70 | 3,256,951 |
| 2019-08-07 | $37.85 | $38.79 | $37.50 | $38.68 | $37.56 | 971,187 |
| 2019-08-06 | $37.76 | $38.12 | $37.64 | $38.02 | $36.92 | 1,170,467 |
| 2019-08-05 | $38.53 | $38.61 | $37.29 | $37.60 | $36.51 | 1,059,784 |
| 2019-08-02 | $39.68 | $39.75 | $38.80 | $39.26 | $38.12 | 1,076,110 |
| 2019-08-01 | $39.76 | $40.32 | $39.64 | $39.73 | $38.58 | 913,603 |
| 2019-07-31 | $40.34 | $40.47 | $39.42 | $39.68 | $38.53 | 1,148,132 |
| 2019-07-30 | $40.30 | $40.55 | $40.21 | $40.33 | $39.16 | 867,424 |
| 2019-07-29 | $40.33 | $40.82 | $40.09 | $40.53 | $39.36 | 1,242,810 |
| 2019-07-26 | $40.48 | $40.75 | $39.98 | $40.41 | $39.24 | 1,254,732 |
| 2019-07-25 | $39.77 | $40.46 | $39.60 | $40.35 | $39.18 | 1,909,009 |
| 2019-07-24 | $39.09 | $39.51 | $38.78 | $39.51 | $38.37 | 1,293,835 |
| 2019-07-23 | $38.87 | $39.19 | $38.53 | $39.18 | $38.05 | 861,780 |
| 2019-07-22 | $38.58 | $38.86 | $38.43 | $38.69 | $37.57 | 440,433 |
| 2019-07-19 | $38.74 | $39.10 | $38.49 | $38.51 | $37.40 | 976,323 |
| 2019-07-18 | $38.21 | $38.79 | $38.20 | $38.65 | $37.53 | 841,232 |
| 2019-07-17 | $38.34 | $38.51 | $38.12 | $38.21 | $37.10 | 664,899 |
| 2019-07-16 | $38.64 | $38.75 | $38.24 | $38.30 | $37.19 | 646,619 |
| 2019-07-15 | $38.67 | $38.80 | $38.39 | $38.64 | $37.52 | 361,551 |
| 2019-07-12 | $38.49 | $38.63 | $38.01 | $38.58 | $37.46 | 436,217 |
| 2019-07-11 | $38.47 | $38.54 | $38.24 | $38.35 | $37.24 | 501,681 |
| 2019-07-10 | $38.46 | $38.60 | $38.35 | $38.39 | $37.28 | 623,344 |
| 2019-07-09 | $38.09 | $38.40 | $37.95 | $38.36 | $37.25 | 717,571 |
| 2019-07-08 | $38.41 | $38.60 | $38.05 | $38.22 | $37.11 | 1,366,417 |
| 2019-07-05 | $38.65 | $38.65 | $38.10 | $38.53 | $37.41 | 502,286 |
| 2019-07-03 | $38.56 | $38.78 | $38.45 | $38.72 | $37.60 | 338,628 |
| 2019-07-02 | $38.58 | $38.70 | $38.15 | $38.43 | $37.32 | 855,208 |
| 2019-07-01 | $38.33 | $38.74 | $38.28 | $38.71 | $37.59 | 902,024 |
| 2019-06-28 | $37.69 | $38.10 | $37.69 | $38.09 | $36.99 | 3,789,176 |
| 2019-06-27 | $37.46 | $37.84 | $37.22 | $37.68 | $36.59 | 1,017,316 |
| 2019-06-26 | $37.80 | $37.81 | $37.35 | $37.38 | $36.30 | 513,003 |
| 2019-06-25 | $37.86 | $37.88 | $37.70 | $37.74 | $36.65 | 803,834 |
| 2019-06-24 | $37.92 | $37.95 | $37.68 | $37.79 | $36.70 | 587,227 |
| 2019-06-21 | $38.13 | $38.13 | $37.70 | $37.79 | $36.70 | 818,244 |
| 2019-06-20 | $37.91 | $38.33 | $37.91 | $38.15 | $37.05 | 852,889 |
| 2019-06-19 | $37.78 | $37.91 | $37.60 | $37.82 | $36.73 | 1,282,960 |
| 2019-06-18 | $37.35 | $37.78 | $37.15 | $37.73 | $36.64 | 1,348,884 |
| 2019-06-17 | $37.12 | $37.31 | $37.05 | $37.15 | $36.07 | 1,723,948 |
| 2019-06-14 | $37.13 | $37.31 | $36.83 | $36.98 | $35.91 | 694,209 |
| 2019-06-13 | $37.22 | $37.27 | $36.76 | $36.78 | $35.72 | 1,349,809 |
| 2019-06-12 | $36.81 | $37.16 | $36.81 | $36.99 | $35.92 | 692,709 |
| 2019-06-11 | $36.90 | $36.99 | $36.64 | $36.80 | $35.73 | 1,039,793 |
| 2019-06-10 | $37.24 | $37.35 | $36.69 | $36.80 | $35.65 | 2,074,782 |
| 2019-06-07 | $37.00 | $37.12 | $36.80 | $36.98 | $35.83 | 2,252,319 |
| 2019-06-06 | $36.34 | $36.88 | $36.28 | $36.79 | $35.64 | 1,144,684 |
| 2019-06-05 | $36.46 | $36.60 | $36.28 | $36.43 | $35.29 | 1,378,104 |
| 2019-06-04 | $36.30 | $36.33 | $35.76 | $36.26 | $35.13 | 1,259,919 |
| 2019-06-03 | $36.20 | $36.27 | $35.85 | $35.98 | $34.86 | 1,045,394 |
| 2019-05-31 | $35.77 | $36.25 | $35.77 | $36.15 | $35.02 | 1,635,638 |
| 2019-05-30 | $35.90 | $36.28 | $35.90 | $36.05 | $34.93 | 1,674,174 |
| 2019-05-29 | $35.89 | $36.07 | $35.72 | $35.77 | $34.65 | 1,539,132 |
| 2019-05-28 | $36.20 | $36.64 | $36.08 | $36.08 | $34.95 | 790,265 |
| 2019-05-24 | $36.32 | $36.43 | $36.08 | $36.08 | $34.95 | 1,184,113 |
| 2019-05-23 | $36.06 | $36.29 | $35.88 | $36.00 | $34.88 | 858,615 |
| 2019-05-22 | $35.49 | $36.65 | $35.49 | $36.25 | $35.12 | 3,103,661 |
| 2019-05-21 | $36.47 | $36.73 | $36.35 | $36.41 | $35.27 | 727,865 |
| 2019-05-20 | $36.19 | $36.62 | $36.04 | $36.30 | $35.17 | 512,782 |
| 2019-05-17 | $36.36 | $36.56 | $36.14 | $36.32 | $35.19 | 360,226 |
| 2019-05-16 | $36.33 | $36.79 | $36.29 | $36.65 | $35.51 | 702,525 |
| 2019-05-15 | $35.90 | $36.40 | $35.56 | $36.23 | $35.10 | 955,918 |
| 2019-05-14 | $35.22 | $36.09 | $35.17 | $35.96 | $34.84 | 1,251,502 |
| 2019-05-13 | $35.68 | $35.68 | $35.08 | $35.10 | $34.01 | 628,125 |
| 2019-05-10 | $35.96 | $36.21 | $35.75 | $36.18 | $35.05 | 881,732 |
| 2019-05-09 | $35.77 | $36.12 | $35.42 | $36.07 | $34.94 | 724,743 |
| 2019-05-08 | $35.89 | $36.17 | $35.79 | $36.04 | $34.92 | 735,060 |
| 2019-05-07 | $36.02 | $36.31 | $35.86 | $36.00 | $34.88 | 1,184,755 |
| 2019-05-06 | $35.83 | $36.30 | $35.64 | $36.25 | $35.12 | 858,852 |
| 2019-05-03 | $37.40 | $37.70 | $35.98 | $36.33 | $35.20 | 1,184,455 |
| 2019-05-02 | $35.65 | $36.19 | $35.62 | $35.96 | $34.84 | 1,616,969 |
| 2019-05-01 | $36.39 | $36.39 | $35.66 | $35.71 | $34.60 | 1,605,999 |
| 2019-04-30 | $36.18 | $36.43 | $36.09 | $36.30 | $35.17 | 788,778 |
| 2019-04-29 | $36.27 | $36.27 | $35.84 | $36.04 | $34.92 | 836,432 |
| 2019-04-26 | $36.13 | $36.32 | $36.12 | $36.21 | $35.08 | 460,239 |
| 2019-04-25 | $36.30 | $36.30 | $35.84 | $36.17 | $35.04 | 504,967 |
| 2019-04-24 | $36.52 | $36.53 | $36.27 | $36.30 | $35.17 | 485,053 |
| 2019-04-23 | $36.12 | $36.49 | $35.95 | $36.45 | $35.31 | 938,135 |
| 2019-04-22 | $35.77 | $36.20 | $35.51 | $36.07 | $34.94 | 1,585,781 |
| 2019-04-18 | $35.92 | $36.08 | $35.64 | $35.98 | $34.86 | 1,032,587 |
| 2019-04-17 | $36.11 | $36.11 | $35.77 | $35.89 | $34.77 | 1,323,081 |
| 2019-04-16 | $35.94 | $36.14 | $35.86 | $36.00 | $34.88 | 840,313 |
| 2019-04-15 | $35.90 | $36.00 | $35.67 | $35.82 | $34.70 | 322,363 |
| 2019-04-12 | $35.74 | $35.96 | $35.59 | $35.95 | $34.83 | 522,867 |
| 2019-04-11 | $35.82 | $35.83 | $35.56 | $35.76 | $34.64 | 1,032,777 |
| 2019-04-10 | $35.59 | $35.78 | $35.45 | $35.72 | $34.61 | 711,819 |
| 2019-04-09 | $35.50 | $35.71 | $35.44 | $35.57 | $34.46 | 549,951 |
| 2019-04-08 | $35.30 | $35.66 | $35.05 | $35.59 | $34.48 | 907,553 |
| 2019-04-05 | $35.54 | $35.56 | $35.38 | $35.52 | $34.41 | 448,834 |
| 2019-04-04 | $35.87 | $35.88 | $35.40 | $35.48 | $34.37 | 744,378 |
| 2019-04-03 | $35.58 | $35.83 | $35.53 | $35.69 | $34.58 | 1,017,490 |
| 2019-04-02 | $35.45 | $35.71 | $35.39 | $35.47 | $34.36 | 1,157,758 |
| 2019-04-01 | $35.35 | $35.45 | $35.09 | $35.41 | $34.31 | 608,670 |
| 2019-03-29 | $35.16 | $35.22 | $35.00 | $35.18 | $34.08 | 630,624 |
| 2019-03-28 | $34.65 | $35.03 | $34.56 | $35.03 | $33.94 | 582,661 |
| 2019-03-27 | $34.70 | $34.80 | $34.43 | $34.55 | $33.47 | 506,818 |
| 2019-03-26 | $34.52 | $34.74 | $34.36 | $34.70 | $33.62 | 606,030 |
| 2019-03-25 | $34.10 | $34.33 | $33.98 | $34.26 | $33.19 | 616,500 |
| 2019-03-22 | $34.58 | $34.58 | $33.95 | $34.12 | $33.06 | 647,487 |
| 2019-03-21 | $33.98 | $34.68 | $33.88 | $34.68 | $33.60 | 854,487 |
| 2019-03-20 | $34.06 | $34.31 | $33.97 | $34.10 | $33.04 | 735,038 |
| 2019-03-19 | $34.23 | $34.29 | $34.00 | $34.09 | $33.03 | 1,204,825 |
| 2019-03-18 | $34.17 | $34.32 | $33.93 | $34.17 | $33.10 | 848,314 |
| 2019-03-15 | $33.99 | $34.16 | $33.86 | $34.11 | $33.05 | 1,654,130 |
| 2019-03-14 | $33.76 | $33.99 | $33.68 | $33.91 | $32.85 | 1,061,594 |
| 2019-03-13 | $33.81 | $34.05 | $33.71 | $33.81 | $32.76 | 1,305,351 |
| 2019-03-12 | $33.78 | $33.95 | $33.67 | $33.71 | $32.66 | 684,932 |
| 2019-03-11 | $33.50 | $33.76 | $33.42 | $33.71 | $32.66 | 689,243 |
| 2019-03-08 | $33.65 | $33.65 | $33.22 | $33.43 | $32.39 | 690,191 |
| 2019-03-07 | $33.25 | $33.31 | $33.04 | $33.25 | $32.21 | 714,379 |
| 2019-03-06 | $33.48 | $33.48 | $33.24 | $33.37 | $32.25 | 586,586 |
| 2019-03-05 | $33.47 | $33.59 | $33.34 | $33.43 | $32.30 | 563,812 |
| 2019-03-04 | $33.66 | $33.66 | $33.02 | $33.47 | $32.34 | 1,078,987 |
| 2019-03-01 | $33.45 | $33.71 | $33.27 | $33.54 | $32.41 | 1,403,025 |
| 2019-02-28 | $33.17 | $33.36 | $33.10 | $33.22 | $32.10 | 1,319,278 |
| 2019-02-27 | $33.20 | $33.34 | $33.05 | $33.17 | $32.05 | 785,368 |
| 2019-02-26 | $33.47 | $33.53 | $33.32 | $33.33 | $32.21 | 1,038,856 |
| 2019-02-25 | $33.56 | $33.87 | $33.44 | $33.45 | $32.32 | 990,965 |
| 2019-02-22 | $33.30 | $33.46 | $33.18 | $33.33 | $32.21 | 979,619 |
| 2019-02-21 | $33.30 | $33.34 | $33.03 | $33.20 | $32.08 | 796,467 |
| 2019-02-20 | $33.00 | $33.49 | $32.98 | $33.22 | $32.10 | 1,288,039 |
| 2019-02-19 | $32.79 | $33.30 | $32.79 | $33.02 | $31.91 | 1,617,555 |
| 2019-02-15 | $32.99 | $33.07 | $32.74 | $32.94 | $31.83 | 1,281,650 |
| 2019-02-14 | $32.39 | $32.92 | $32.39 | $32.68 | $31.58 | 1,431,203 |
| 2019-02-13 | $32.23 | $32.78 | $32.07 | $32.44 | $31.35 | 4,619,879 |
| 2019-02-12 | $32.60 | $32.96 | $32.42 | $32.62 | $31.52 | 1,080,577 |
| 2019-02-11 | $32.86 | $32.86 | $32.19 | $32.59 | $31.49 | 656,356 |
| 2019-02-08 | $33.00 | $33.99 | $32.50 | $32.74 | $31.64 | 1,651,551 |
| 2019-02-07 | $30.88 | $31.03 | $30.57 | $30.72 | $29.69 | 1,264,688 |
| 2019-02-06 | $31.27 | $31.32 | $30.87 | $31.10 | $30.05 | 994,061 |
| 2019-02-05 | $30.63 | $30.83 | $30.43 | $30.67 | $29.64 | 538,529 |
| 2019-02-04 | $30.06 | $30.63 | $29.94 | $30.63 | $29.60 | 586,607 |
| 2019-02-01 | $29.85 | $30.28 | $29.85 | $30.12 | $29.11 | 635,685 |
| 2019-01-31 | $29.57 | $29.93 | $29.55 | $29.83 | $28.83 | 510,285 |
| 2019-01-30 | $29.40 | $29.75 | $29.18 | $29.62 | $28.62 | 443,702 |
| 2019-01-29 | $29.43 | $29.49 | $29.16 | $29.24 | $28.26 | 628,492 |
| 2019-01-28 | $29.12 | $29.36 | $28.92 | $29.24 | $28.26 | 335,829 |
| 2019-01-25 | $29.13 | $29.42 | $28.98 | $29.37 | $28.38 | 362,146 |
| 2019-01-24 | $28.95 | $29.09 | $28.81 | $29.05 | $28.07 | 274,243 |
| 2019-01-23 | $29.04 | $29.29 | $28.72 | $28.93 | $27.96 | 280,256 |
| 2019-01-22 | $29.07 | $29.19 | $28.74 | $28.97 | $27.99 | 766,732 |
| 2019-01-18 | $29.02 | $29.35 | $28.86 | $29.22 | $28.24 | 419,175 |
| 2019-01-17 | $28.49 | $28.97 | $28.49 | $28.83 | $27.86 | 653,560 |
| 2019-01-16 | $28.29 | $28.57 | $28.23 | $28.55 | $27.59 | 458,012 |
| 2019-01-15 | $28.60 | $28.93 | $27.87 | $28.31 | $27.36 | 366,693 |
| 2019-01-14 | $27.82 | $28.02 | $27.56 | $27.80 | $26.86 | 238,312 |
| 2019-01-11 | $27.51 | $28.01 | $27.51 | $27.99 | $27.05 | 397,419 |
| 2019-01-10 | $27.67 | $27.72 | $27.41 | $27.70 | $26.77 | 487,761 |
| 2019-01-09 | $27.79 | $27.98 | $27.53 | $27.82 | $26.88 | 419,204 |
| 2019-01-08 | $27.63 | $28.20 | $27.41 | $27.79 | $26.85 | 375,834 |
| 2019-01-07 | $27.25 | $27.35 | $26.97 | $27.32 | $26.40 | 377,311 |
| 2019-01-04 | $26.78 | $27.36 | $26.74 | $27.11 | $26.20 | 407,469 |
| 2019-01-03 | $26.57 | $26.84 | $26.23 | $26.43 | $25.54 | 443,386 |
| 2019-01-02 | $26.67 | $26.81 | $26.53 | $26.79 | $25.89 | 564,648 |
| 2018-12-31 | $26.77 | $26.99 | $26.55 | $26.99 | $26.08 | 438,421 |
| 2018-12-28 | $26.78 | $26.94 | $26.48 | $26.73 | $25.83 | 385,874 |
| 2018-12-27 | $25.99 | $26.73 | $25.85 | $26.73 | $25.83 | 526,237 |
| 2018-12-26 | $25.93 | $26.32 | $25.48 | $26.29 | $25.41 | 705,688 |
| 2018-12-24 | $26.02 | $26.20 | $25.65 | $25.88 | $25.01 | 199,353 |
| 2018-12-21 | $27.11 | $27.16 | $26.19 | $26.20 | $25.32 | 882,804 |
| 2018-12-20 | $26.96 | $27.28 | $26.73 | $27.01 | $26.10 | 594,441 |
| 2018-12-19 | $27.17 | $27.80 | $27.10 | $27.30 | $26.38 | 667,655 |
| 2018-12-18 | $27.50 | $27.58 | $26.97 | $27.16 | $26.25 | 623,698 |
| 2018-12-17 | $27.80 | $27.89 | $27.04 | $27.23 | $26.31 | 789,023 |
| 2018-12-14 | $28.00 | $28.07 | $27.33 | $27.40 | $26.48 | 681,233 |
| 2018-12-13 | $28.53 | $28.64 | $28.10 | $28.23 | $27.28 | 413,408 |
| 2018-12-12 | $28.36 | $28.78 | $28.36 | $28.41 | $27.45 | 359,039 |
| 2018-12-11 | $28.57 | $28.64 | $28.02 | $28.15 | $27.20 | 608,648 |
| 2018-12-10 | $28.37 | $28.50 | $27.85 | $28.23 | $27.28 | 518,578 |
| 2018-12-07 | $28.54 | $28.92 | $28.28 | $28.42 | $27.46 | 646,788 |
| 2018-12-06 | $28.64 | $28.97 | $28.38 | $28.65 | $27.61 | 1,029,672 |
| 2018-12-04 | $30.21 | $30.33 | $29.00 | $29.09 | $28.04 | 855,967 |
| 2018-12-03 | $30.80 | $30.83 | $30.17 | $30.25 | $29.15 | 545,812 |
| 2018-11-30 | $30.18 | $30.48 | $30.12 | $30.38 | $29.28 | 519,627 |
| 2018-11-29 | $29.98 | $30.56 | $29.87 | $30.23 | $29.14 | 738,937 |
| 2018-11-28 | $29.40 | $30.09 | $29.37 | $30.02 | $28.93 | 461,188 |
| 2018-11-27 | $29.38 | $29.53 | $29.12 | $29.28 | $28.22 | 652,976 |
| 2018-11-26 | $29.46 | $29.71 | $29.38 | $29.58 | $28.51 | 703,220 |
| 2018-11-23 | $29.02 | $29.52 | $29.02 | $29.25 | $28.19 | 151,452 |
| 2018-11-21 | $29.28 | $29.55 | $29.12 | $29.28 | $28.22 | 410,210 |
| 2018-11-20 | $28.87 | $29.52 | $28.80 | $29.06 | $28.01 | 682,977 |
| 2018-11-19 | $29.84 | $29.90 | $29.22 | $29.39 | $28.33 | 641,221 |
| 2018-11-16 | $29.15 | $29.87 | $29.15 | $29.83 | $28.75 | 660,201 |
| 2018-11-15 | $29.05 | $29.60 | $28.95 | $29.35 | $28.29 | 1,875,548 |
| 2018-11-14 | $29.98 | $30.13 | $29.10 | $29.11 | $28.06 | 1,730,757 |
| 2018-11-13 | $29.98 | $30.19 | $29.82 | $29.85 | $28.77 | 1,101,714 |
| 2018-11-12 | $29.87 | $30.10 | $29.52 | $29.87 | $28.79 | 1,136,414 |
| 2018-11-09 | $28.81 | $30.23 | $28.79 | $30.12 | $29.03 | 1,707,229 |
| 2018-11-08 | $29.48 | $29.59 | $28.41 | $29.02 | $27.97 | 946,948 |
| 2018-11-07 | $27.88 | $29.91 | $27.76 | $29.41 | $28.35 | 1,655,000 |
| 2018-11-06 | $27.27 | $27.54 | $27.05 | $27.40 | $26.41 | 643,717 |
| 2018-11-05 | $27.45 | $27.68 | $27.16 | $27.34 | $26.35 | 594,324 |
| 2018-11-02 | $27.48 | $27.70 | $27.25 | $27.35 | $26.36 | 998,182 |
| 2018-11-01 | $27.49 | $27.51 | $27.18 | $27.44 | $26.45 | 393,757 |
| 2018-10-31 | $27.04 | $27.56 | $26.93 | $27.41 | $26.42 | 528,121 |
| 2018-10-30 | $26.70 | $26.83 | $26.49 | $26.72 | $25.75 | 517,088 |
| 2018-10-29 | $26.93 | $27.17 | $26.46 | $26.69 | $25.72 | 591,221 |
| 2018-10-26 | $26.90 | $27.10 | $26.54 | $26.73 | $25.76 | 660,668 |
| 2018-10-25 | $27.44 | $27.47 | $27.14 | $27.20 | $26.22 | 901,537 |
| 2018-10-24 | $27.96 | $28.20 | $27.32 | $27.32 | $26.33 | 535,285 |
| 2018-10-23 | $28.19 | $28.42 | $27.85 | $28.14 | $27.12 | 619,820 |
| 2018-10-22 | $28.90 | $28.90 | $28.55 | $28.63 | $27.59 | 344,180 |
| 2018-10-19 | $28.99 | $29.01 | $28.59 | $28.76 | $27.72 | 413,361 |
| 2018-10-18 | $29.05 | $29.13 | $28.73 | $28.85 | $27.81 | 1,056,190 |
| 2018-10-17 | $28.85 | $29.13 | $28.57 | $29.05 | $28.00 | 1,516,940 |
| 2018-10-16 | $28.29 | $28.93 | $28.20 | $28.88 | $27.83 | 923,553 |
| 2018-10-15 | $27.93 | $28.22 | $27.91 | $28.08 | $27.06 | 411,753 |
| 2018-10-12 | $28.51 | $28.56 | $27.67 | $28.07 | $27.05 | 555,650 |
| 2018-10-11 | $28.26 | $28.38 | $28.03 | $28.08 | $27.06 | 1,024,717 |
| 2018-10-10 | $29.48 | $29.48 | $28.35 | $28.36 | $27.33 | 668,579 |
| 2018-10-09 | $29.61 | $29.87 | $29.39 | $29.52 | $28.45 | 825,779 |
| 2018-10-08 | $29.79 | $29.89 | $29.45 | $29.69 | $28.62 | 393,717 |
| 2018-10-05 | $29.92 | $30.09 | $29.74 | $29.87 | $28.79 | 611,583 |
| 2018-10-04 | $30.41 | $30.41 | $29.82 | $30.01 | $28.92 | 1,115,010 |
| 2018-10-03 | $30.25 | $30.61 | $30.25 | $30.51 | $29.41 | 740,756 |
| 2018-10-02 | $30.33 | $30.36 | $30.07 | $30.27 | $29.17 | 525,215 |
| 2018-10-01 | $30.68 | $30.75 | $30.20 | $30.33 | $29.23 | 603,833 |
| 2018-09-28 | $30.51 | $30.77 | $30.50 | $30.61 | $29.50 | 421,875 |
| 2018-09-27 | $30.60 | $30.81 | $30.55 | $30.61 | $29.50 | 576,933 |
| 2018-09-26 | $30.68 | $30.87 | $30.62 | $30.63 | $29.52 | 398,366 |
| 2018-09-25 | $30.73 | $30.79 | $30.50 | $30.63 | $29.52 | 513,971 |
| 2018-09-24 | $30.78 | $30.85 | $30.63 | $30.71 | $29.60 | 652,541 |
| 2018-09-21 | $30.63 | $30.96 | $30.61 | $30.84 | $29.72 | 1,515,830 |
| 2018-09-20 | $30.33 | $30.65 | $30.18 | $30.64 | $29.53 | 904,260 |
| 2018-09-19 | $30.32 | $30.32 | $30.08 | $30.19 | $29.10 | 405,053 |
| 2018-09-18 | $30.09 | $30.49 | $30.09 | $30.30 | $29.20 | 912,533 |
| 2018-09-17 | $30.55 | $30.66 | $30.08 | $30.30 | $29.20 | 764,853 |
| 2018-09-14 | $30.75 | $30.80 | $30.56 | $30.59 | $29.48 | 607,151 |
| 2018-09-13 | $30.80 | $30.87 | $30.57 | $30.73 | $29.62 | 337,824 |
| 2018-09-12 | $30.20 | $30.72 | $30.10 | $30.69 | $29.58 | 594,144 |
| 2018-09-11 | $30.22 | $30.26 | $30.04 | $30.19 | $29.10 | 456,134 |
| 2018-09-10 | $30.19 | $30.25 | $30.07 | $30.19 | $29.10 | 488,180 |
| 2018-09-07 | $30.36 | $30.44 | $30.12 | $30.18 | $29.09 | 964,332 |
| 2018-09-06 | $30.38 | $30.48 | $30.23 | $30.44 | $29.27 | 470,012 |
| 2018-09-05 | $30.44 | $30.46 | $30.24 | $30.38 | $29.21 | 581,257 |
| 2018-09-04 | $30.61 | $30.84 | $30.44 | $30.62 | $29.44 | 859,668 |
| 2018-08-31 | $30.29 | $30.70 | $30.29 | $30.64 | $29.46 | 585,789 |
| 2018-08-30 | $30.44 | $30.58 | $30.20 | $30.31 | $29.14 | 491,756 |
| 2018-08-29 | $30.27 | $30.57 | $30.27 | $30.55 | $29.37 | 606,631 |
| 2018-08-28 | $30.60 | $30.63 | $30.24 | $30.28 | $29.11 | 526,490 |
| 2018-08-27 | $30.56 | $30.73 | $30.51 | $30.55 | $29.37 | 322,825 |
| 2018-08-24 | $30.38 | $30.57 | $30.33 | $30.51 | $29.33 | 342,372 |
| 2018-08-23 | $30.65 | $30.72 | $30.27 | $30.27 | $29.10 | 459,789 |
| 2018-08-22 | $30.57 | $30.79 | $30.55 | $30.67 | $29.49 | 337,016 |
| 2018-08-21 | $30.69 | $30.86 | $30.54 | $30.57 | $29.39 | 355,065 |
| 2018-08-20 | $30.55 | $30.82 | $30.48 | $30.72 | $29.53 | 445,144 |
| 2018-08-17 | $30.22 | $30.59 | $30.09 | $30.52 | $29.34 | 417,980 |
| 2018-08-16 | $30.47 | $30.49 | $30.19 | $30.21 | $29.04 | 619,253 |
| 2018-08-15 | $29.75 | $30.32 | $29.69 | $30.28 | $29.11 | 992,491 |
| 2018-08-14 | $29.50 | $30.07 | $29.32 | $29.88 | $28.73 | 1,386,005 |
| 2018-08-13 | $30.28 | $30.56 | $30.18 | $30.23 | $29.06 | 679,848 |
| 2018-08-10 | $30.32 | $30.37 | $29.99 | $30.36 | $29.19 | 957,233 |
| 2018-08-09 | $30.12 | $30.52 | $29.99 | $30.44 | $29.27 | 1,134,541 |
| 2018-08-08 | $30.50 | $31.00 | $30.01 | $30.15 | $28.99 | 1,496,450 |
| 2018-08-07 | $31.31 | $31.37 | $31.02 | $31.23 | $30.02 | 1,046,698 |
| 2018-08-06 | $30.88 | $31.30 | $30.81 | $31.28 | $30.07 | 702,702 |
| 2018-08-03 | $30.78 | $30.95 | $30.49 | $30.87 | $29.68 | 522,145 |
| 2018-08-02 | $30.60 | $30.84 | $30.46 | $30.80 | $29.61 | 784,057 |
| 2018-08-01 | $30.51 | $30.80 | $30.40 | $30.75 | $29.56 | 645,427 |
| 2018-07-31 | $30.16 | $30.43 | $30.04 | $30.38 | $29.21 | 1,422,497 |
| 2018-07-30 | $30.48 | $30.55 | $30.12 | $30.19 | $29.02 | 534,819 |
| 2018-07-27 | $30.85 | $30.89 | $30.46 | $30.56 | $29.38 | 257,432 |
| 2018-07-26 | $30.74 | $30.86 | $30.59 | $30.78 | $29.59 | 498,016 |
| 2018-07-25 | $30.62 | $30.87 | $30.55 | $30.85 | $29.66 | 388,699 |
| 2018-07-24 | $30.80 | $30.88 | $30.46 | $30.61 | $29.43 | 965,687 |
| 2018-07-23 | $30.51 | $30.80 | $30.39 | $30.73 | $29.54 | 981,126 |
| 2018-07-20 | $30.46 | $30.65 | $30.36 | $30.53 | $29.35 | 585,798 |
| 2018-07-19 | $30.14 | $30.52 | $30.09 | $30.45 | $29.27 | 1,079,948 |
| 2018-07-18 | $30.07 | $30.24 | $29.89 | $30.22 | $29.05 | 506,468 |
| 2018-07-17 | $29.85 | $30.15 | $29.68 | $30.10 | $28.94 | 574,878 |
| 2018-07-16 | $29.97 | $30.19 | $29.88 | $29.91 | $28.76 | 897,697 |
| 2018-07-13 | $29.83 | $29.94 | $29.71 | $29.93 | $28.77 | 574,423 |
| 2018-07-12 | $29.99 | $30.14 | $29.84 | $29.87 | $28.72 | 778,336 |
| 2018-07-11 | $29.62 | $29.91 | $29.58 | $29.86 | $28.71 | 1,274,403 |
| 2018-07-10 | $29.79 | $30.01 | $29.52 | $29.72 | $28.57 | 1,202,178 |
| 2018-07-09 | $29.66 | $29.72 | $29.44 | $29.72 | $28.57 | 499,090 |
| 2018-07-06 | $29.28 | $29.64 | $29.16 | $29.53 | $28.39 | 603,183 |
| 2018-07-05 | $29.14 | $29.28 | $29.05 | $29.25 | $28.12 | 816,536 |
| 2018-07-03 | $29.25 | $29.41 | $29.02 | $29.02 | $27.90 | 605,713 |
| 2018-07-02 | $28.83 | $29.18 | $28.70 | $29.16 | $28.03 | 1,207,048 |
| 2018-06-29 | $29.04 | $29.20 | $28.92 | $28.93 | $27.81 | 1,021,073 |
| 2018-06-28 | $28.82 | $29.16 | $28.68 | $28.97 | $27.85 | 865,052 |
| 2018-06-27 | $29.67 | $29.67 | $28.91 | $28.92 | $27.80 | 813,548 |
| 2018-06-26 | $29.89 | $30.02 | $29.54 | $29.57 | $28.43 | 1,136,707 |
| 2018-06-25 | $30.22 | $30.22 | $29.69 | $29.81 | $28.66 | 774,904 |
| 2018-06-22 | $30.29 | $30.46 | $30.08 | $30.29 | $29.12 | 2,386,462 |
| 2018-06-21 | $30.41 | $30.41 | $30.00 | $30.22 | $29.05 | 1,062,183 |
| 2018-06-20 | $30.83 | $30.99 | $30.31 | $30.38 | $29.21 | 632,847 |
| 2018-06-19 | $30.65 | $30.67 | $30.28 | $30.56 | $29.38 | 760,176 |
| 2018-06-18 | $30.98 | $31.01 | $30.69 | $30.84 | $29.65 | 576,180 |
| 2018-06-15 | $30.82 | $30.95 | $30.74 | $30.94 | $29.75 | 737,543 |
| 2018-06-14 | $30.84 | $30.97 | $30.75 | $30.89 | $29.70 | 675,549 |
| 2018-06-13 | $30.83 | $31.01 | $30.64 | $30.75 | $29.56 | 1,077,757 |
| 2018-06-12 | $30.61 | $30.83 | $30.45 | $30.71 | $29.52 | 780,515 |
| 2018-06-11 | $30.64 | $30.79 | $30.46 | $30.54 | $29.36 | 452,419 |
| 2018-06-08 | $30.59 | $31.42 | $30.50 | $30.66 | $29.48 | 753,119 |
| 2018-06-07 | $31.02 | $31.02 | $30.59 | $30.65 | $29.47 | 464,555 |
| 2018-06-06 | $30.75 | $31.14 | $30.61 | $31.06 | $29.79 | 957,405 |
| 2018-06-05 | $30.54 | $30.72 | $30.43 | $30.71 | $29.45 | 607,816 |
| 2018-06-04 | $30.46 | $30.68 | $30.31 | $30.48 | $29.23 | 786,204 |
| 2018-06-01 | $30.18 | $30.41 | $30.18 | $30.36 | $29.12 | 827,127 |
| 2018-05-31 | $30.41 | $30.53 | $30.00 | $30.03 | $28.80 | 975,789 |
| 2018-05-30 | $30.27 | $30.55 | $30.19 | $30.42 | $29.17 | 394,168 |
| 2018-05-29 | $30.01 | $30.27 | $29.85 | $30.15 | $28.92 | 699,944 |
| 2018-05-25 | $30.37 | $30.44 | $30.06 | $30.15 | $28.92 | 800,950 |
| 2018-05-24 | $30.51 | $30.67 | $30.32 | $30.44 | $29.19 | 446,757 |
| 2018-05-23 | $30.56 | $30.59 | $30.23 | $30.51 | $29.26 | 551,996 |
| 2018-05-22 | $30.58 | $30.73 | $30.41 | $30.58 | $29.33 | 643,886 |
| 2018-05-21 | $30.61 | $30.80 | $30.49 | $30.60 | $29.35 | 463,280 |
| 2018-05-18 | $30.36 | $30.71 | $30.19 | $30.56 | $29.31 | 856,193 |
| 2018-05-17 | $30.60 | $30.60 | $30.20 | $30.36 | $29.12 | 979,246 |
| 2018-05-16 | $30.68 | $30.76 | $30.48 | $30.59 | $29.34 | 656,882 |
| 2018-05-15 | $30.56 | $30.67 | $30.43 | $30.62 | $29.37 | 518,277 |
| 2018-05-14 | $31.14 | $31.21 | $30.68 | $30.70 | $29.44 | 866,951 |
| 2018-05-11 | $31.01 | $31.23 | $30.87 | $31.17 | $29.89 | 893,561 |
| 2018-05-10 | $30.50 | $31.05 | $30.44 | $31.00 | $29.73 | 1,407,220 |
| 2018-05-09 | $30.32 | $30.61 | $30.25 | $30.50 | $29.25 | 1,309,990 |
| 2018-05-08 | $30.30 | $30.64 | $29.92 | $30.29 | $29.05 | 1,718,255 |
| 2018-05-07 | $29.63 | $29.89 | $29.34 | $29.85 | $28.63 | 1,245,977 |
| 2018-05-04 | $31.36 | $31.52 | $29.19 | $29.64 | $28.43 | 3,134,102 |
| 2018-05-03 | $31.51 | $32.15 | $31.45 | $32.10 | $30.79 | 745,176 |
| 2018-05-02 | $31.83 | $31.95 | $31.59 | $31.67 | $30.37 | 821,152 |
| 2018-05-01 | $31.80 | $31.95 | $31.67 | $31.81 | $30.51 | 704,112 |
| 2018-04-30 | $31.97 | $32.13 | $31.84 | $31.89 | $30.58 | 612,013 |
| 2018-04-27 | $31.98 | $32.11 | $31.60 | $31.76 | $30.46 | 392,501 |
| 2018-04-26 | $31.49 | $31.99 | $31.46 | $31.90 | $30.59 | 323,383 |
| 2018-04-25 | $31.67 | $31.67 | $31.32 | $31.40 | $30.11 | 394,871 |
| 2018-04-24 | $32.20 | $32.20 | $31.58 | $31.66 | $30.36 | 342,455 |
| 2018-04-23 | $32.24 | $32.29 | $31.94 | $32.07 | $30.76 | 253,966 |
| 2018-04-20 | $32.30 | $32.43 | $32.07 | $32.10 | $30.79 | 228,743 |
| 2018-04-19 | $32.48 | $32.64 | $32.27 | $32.37 | $31.04 | 279,796 |
| 2018-04-18 | $32.50 | $32.71 | $32.35 | $32.62 | $31.28 | 538,806 |
| 2018-04-17 | $32.41 | $32.45 | $32.10 | $32.30 | $30.98 | 513,407 |
| 2018-04-16 | $32.00 | $32.23 | $31.78 | $32.16 | $30.84 | 322,511 |
| 2018-04-13 | $32.08 | $32.18 | $31.69 | $31.81 | $30.51 | 407,469 |
| 2018-04-12 | $31.83 | $32.06 | $31.77 | $31.90 | $30.59 | 452,460 |
| 2018-04-11 | $31.62 | $32.03 | $31.53 | $31.66 | $30.36 | 513,514 |
| 2018-04-10 | $31.58 | $31.91 | $31.57 | $31.73 | $30.43 | 951,982 |
| 2018-04-09 | $31.50 | $31.83 | $31.34 | $31.37 | $30.09 | 763,295 |
| 2018-04-06 | $31.93 | $32.07 | $31.17 | $31.34 | $30.06 | 559,714 |
| 2018-04-05 | $31.98 | $32.46 | $31.80 | $32.21 | $30.89 | 896,248 |
| 2018-04-04 | $31.38 | $31.78 | $31.28 | $31.73 | $30.43 | 343,591 |
| 2018-04-03 | $31.55 | $31.91 | $31.46 | $31.82 | $30.52 | 606,285 |
| 2018-04-02 | $32.00 | $32.13 | $31.29 | $31.50 | $30.21 | 715,522 |
| 2018-03-29 | $31.69 | $32.25 | $31.46 | $31.99 | $30.68 | 621,711 |
| 2018-03-28 | $31.48 | $31.88 | $31.46 | $31.59 | $30.30 | 622,004 |
| 2018-03-27 | $31.97 | $32.05 | $31.37 | $31.45 | $30.16 | 440,816 |
| 2018-03-26 | $31.33 | $31.84 | $31.24 | $31.82 | $30.52 | 484,174 |
| 2018-03-23 | $31.52 | $31.73 | $30.99 | $31.01 | $29.74 | 794,611 |
| 2018-03-22 | $31.96 | $32.21 | $31.50 | $31.51 | $30.22 | 696,411 |
| 2018-03-21 | $32.46 | $32.59 | $32.17 | $32.23 | $30.91 | 689,736 |
| 2018-03-20 | $32.50 | $32.69 | $32.24 | $32.49 | $31.16 | 620,791 |
| 2018-03-19 | $32.48 | $32.63 | $32.17 | $32.51 | $31.18 | 531,503 |
| 2018-03-16 | $32.10 | $32.83 | $32.02 | $32.60 | $31.27 | 905,922 |
| 2018-03-15 | $31.94 | $32.11 | $31.85 | $31.98 | $30.67 | 957,685 |
| 2018-03-14 | $32.41 | $32.49 | $31.85 | $31.88 | $30.57 | 1,401,842 |
| 2018-03-13 | $32.37 | $32.47 | $32.13 | $32.27 | $30.95 | 703,861 |
| 2018-03-12 | $32.24 | $32.53 | $32.15 | $32.29 | $30.97 | 526,778 |
| 2018-03-09 | $31.93 | $32.34 | $31.93 | $32.28 | $30.96 | 903,731 |
| 2018-03-08 | $31.50 | $31.74 | $31.30 | $31.74 | $30.44 | 830,715 |
| 2018-03-07 | $31.58 | $31.79 | $31.39 | $31.46 | $30.10 | 1,276,643 |
| 2018-03-06 | $31.55 | $31.71 | $31.38 | $31.65 | $30.28 | 957,200 |
| 2018-03-05 | $31.52 | $31.81 | $31.26 | $31.54 | $30.18 | 1,191,900 |
| 2018-03-02 | $30.97 | $31.72 | $30.93 | $31.68 | $30.31 | 590,500 |
| 2018-03-01 | $31.35 | $31.59 | $31.00 | $31.30 | $29.95 | 830,300 |
| 2018-02-28 | $31.40 | $31.78 | $31.37 | $31.37 | $30.01 | 639,386 |
| 2018-02-27 | $31.60 | $31.72 | $31.32 | $31.32 | $29.97 | 563,144 |
| 2018-02-26 | $31.90 | $32.16 | $31.54 | $31.63 | $30.26 | 698,685 |
| 2018-02-23 | $31.65 | $32.00 | $31.58 | $31.99 | $30.61 | 586,589 |
| 2018-02-22 | $31.53 | $31.84 | $31.47 | $31.55 | $30.19 | 686,472 |
| 2018-02-21 | $31.35 | $31.94 | $31.35 | $31.46 | $30.10 | 727,461 |
| 2018-02-20 | $31.41 | $31.66 | $31.25 | $31.26 | $29.91 | 760,484 |
| 2018-02-16 | $31.37 | $31.70 | $31.26 | $31.59 | $30.23 | 563,648 |
| 2018-02-15 | $30.80 | $31.46 | $30.76 | $31.45 | $30.09 | 1,114,412 |
| 2018-02-14 | $30.29 | $30.84 | $30.20 | $30.83 | $29.50 | 1,014,359 |
| 2018-02-13 | $31.66 | $31.80 | $30.16 | $30.32 | $29.01 | 1,515,330 |
| 2018-02-12 | $32.06 | $32.49 | $31.85 | $32.30 | $30.90 | 998,589 |
| 2018-02-09 | $31.69 | $32.01 | $31.22 | $31.95 | $30.57 | 1,371,813 |
| 2018-02-08 | $32.37 | $32.46 | $31.44 | $31.45 | $30.09 | 683,437 |
| 2018-02-07 | $32.07 | $32.54 | $32.04 | $32.26 | $30.87 | 557,818 |
| 2018-02-06 | $31.79 | $32.31 | $31.34 | $32.15 | $30.76 | 935,946 |
| 2018-02-05 | $33.08 | $33.33 | $32.24 | $32.24 | $30.85 | 821,277 |
| 2018-02-02 | $33.92 | $34.04 | $33.29 | $33.32 | $31.88 | 673,588 |
| 2018-02-01 | $33.84 | $34.29 | $33.75 | $34.18 | $32.70 | 1,061,319 |
| 2018-01-31 | $34.23 | $34.28 | $33.74 | $33.94 | $32.47 | 947,716 |
| 2018-01-30 | $34.12 | $34.27 | $33.85 | $34.03 | $32.56 | 670,954 |
| 2018-01-29 | $34.59 | $34.59 | $34.33 | $34.33 | $32.85 | 531,273 |
| 2018-01-26 | $34.53 | $34.79 | $34.32 | $34.76 | $33.26 | 547,354 |
| 2018-01-25 | $34.20 | $34.43 | $34.14 | $34.35 | $32.87 | 676,170 |
| 2018-01-24 | $34.52 | $34.65 | $34.16 | $34.17 | $32.69 | 446,710 |
| 2018-01-23 | $34.55 | $34.65 | $34.24 | $34.38 | $32.89 | 534,568 |
| 2018-01-22 | $34.44 | $34.55 | $34.29 | $34.49 | $33.00 | 641,384 |
| 2018-01-19 | $34.10 | $34.53 | $33.98 | $34.40 | $32.91 | 1,051,092 |
| 2018-01-18 | $33.45 | $34.01 | $33.36 | $33.94 | $32.47 | 1,001,491 |
| 2018-01-17 | $33.28 | $33.44 | $33.22 | $33.32 | $31.88 | 756,188 |
| 2018-01-16 | $33.29 | $33.35 | $33.09 | $33.12 | $31.69 | 780,114 |
| 2018-01-12 | $33.38 | $33.38 | $32.85 | $33.12 | $31.69 | 920,317 |
| 2018-01-11 | $33.55 | $33.55 | $33.13 | $33.30 | $31.86 | 1,096,538 |
| 2018-01-10 | $33.44 | $33.47 | $33.22 | $33.36 | $31.92 | 567,642 |
| 2018-01-09 | $33.71 | $33.75 | $33.50 | $33.56 | $32.11 | 729,189 |
| 2018-01-08 | $33.31 | $33.60 | $33.08 | $33.58 | $32.13 | 699,683 |
| 2018-01-05 | $33.05 | $33.28 | $32.97 | $33.22 | $31.78 | 655,887 |
| 2018-01-04 | $32.82 | $33.12 | $32.72 | $32.92 | $31.50 | 878,026 |
| 2018-01-03 | $32.45 | $32.59 | $32.14 | $32.48 | $31.08 | 1,190,950 |
| 2018-01-02 | $31.94 | $32.44 | $31.83 | $32.39 | $30.99 | 1,719,678 |
| 2017-12-29 | $32.20 | $32.35 | $31.69 | $31.74 | $30.37 | 1,142,534 |
| 2017-12-28 | $32.25 | $32.34 | $32.01 | $32.16 | $30.77 | 648,351 |
| 2017-12-27 | $32.34 | $32.39 | $32.16 | $32.27 | $30.88 | 316,149 |
| 2017-12-26 | $32.20 | $32.34 | $32.09 | $32.27 | $30.88 | 442,332 |
| 2017-12-22 | $32.58 | $32.60 | $32.26 | $32.30 | $30.90 | 447,582 |
| 2017-12-21 | $32.55 | $32.72 | $32.48 | $32.48 | $31.08 | 426,639 |
| 2017-12-20 | $32.75 | $32.75 | $32.50 | $32.54 | $31.13 | 783,247 |
| 2017-12-19 | $32.57 | $32.80 | $32.55 | $32.66 | $31.25 | 960,335 |
| 2017-12-18 | $32.40 | $32.64 | $32.40 | $32.64 | $31.23 | 874,128 |
| 2017-12-15 | $32.18 | $32.36 | $32.07 | $32.22 | $30.83 | 1,831,522 |
| 2017-12-14 | $32.08 | $32.17 | $31.91 | $32.05 | $30.67 | 870,566 |
| 2017-12-13 | $32.07 | $32.25 | $31.99 | $32.04 | $30.66 | 1,216,426 |
| 2017-12-12 | $32.17 | $32.24 | $32.06 | $32.18 | $30.79 | 1,028,640 |
| 2017-12-11 | $32.41 | $32.60 | $32.06 | $32.12 | $30.73 | 617,300 |
| 2017-12-08 | $32.40 | $32.65 | $32.40 | $32.55 | $31.14 | 1,181,419 |
| 2017-12-07 | $31.92 | $32.39 | $31.92 | $32.33 | $30.93 | 1,262,128 |
| 2017-12-06 | $32.15 | $32.29 | $31.81 | $31.95 | $30.51 | 1,304,492 |
| 2017-12-05 | $32.25 | $32.51 | $32.09 | $32.16 | $30.71 | 1,607,665 |
| 2017-12-04 | $32.11 | $32.36 | $32.04 | $32.25 | $30.80 | 1,756,296 |
| 2017-12-01 | $32.18 | $32.37 | $31.58 | $32.00 | $30.56 | 2,082,935 |
| 2017-11-30 | $32.17 | $32.26 | $32.04 | $32.24 | $30.79 | 1,224,629 |
| 2017-11-29 | $32.32 | $32.45 | $31.80 | $32.01 | $30.57 | 1,267,266 |
| 2017-11-28 | $32.06 | $32.35 | $31.97 | $32.34 | $30.89 | 1,225,052 |
| 2017-11-27 | $31.82 | $32.04 | $31.74 | $31.88 | $30.45 | 1,303,933 |
| 2017-11-24 | $31.69 | $31.89 | $31.60 | $31.84 | $30.41 | 337,395 |
| 2017-11-22 | $31.42 | $31.67 | $31.41 | $31.56 | $30.14 | 667,987 |
| 2017-11-21 | $31.26 | $31.47 | $31.26 | $31.44 | $30.03 | 1,107,600 |
| 2017-11-20 | $31.31 | $31.40 | $31.16 | $31.27 | $29.86 | 888,531 |
| 2017-11-17 | $31.35 | $31.48 | $31.20 | $31.27 | $29.86 | 896,456 |
| 2017-11-16 | $31.09 | $31.43 | $31.07 | $31.29 | $29.88 | 1,154,505 |
| 2017-11-15 | $30.28 | $31.32 | $30.09 | $30.95 | $29.56 | 4,569,273 |
| 2017-11-14 | $31.04 | $31.21 | $30.91 | $31.06 | $29.66 | 608,572 |
| 2017-11-13 | $31.14 | $31.23 | $31.02 | $31.10 | $29.70 | 474,350 |
| 2017-11-10 | $31.02 | $31.24 | $30.85 | $31.18 | $29.78 | 659,329 |
| 2017-11-09 | $31.23 | $31.31 | $30.96 | $31.14 | $29.74 | 662,719 |
| 2017-11-08 | $31.00 | $31.65 | $30.35 | $31.20 | $29.80 | 1,585,487 |
| 2017-11-07 | $30.50 | $30.60 | $30.18 | $30.20 | $28.84 | 1,206,308 |
| 2017-11-06 | $30.30 | $30.61 | $30.28 | $30.46 | $29.09 | 821,711 |
| 2017-11-03 | $30.22 | $30.43 | $30.19 | $30.24 | $28.88 | 1,269,669 |
| 2017-11-02 | $30.16 | $30.31 | $30.04 | $30.27 | $28.91 | 719,981 |
| 2017-11-01 | $30.49 | $30.58 | $30.18 | $30.22 | $28.86 | 593,528 |
| 2017-10-31 | $30.21 | $30.55 | $30.20 | $30.45 | $29.08 | 617,935 |
| 2017-10-30 | $30.42 | $30.43 | $30.07 | $30.20 | $28.84 | 872,034 |
| 2017-10-27 | $30.38 | $30.50 | $30.06 | $30.42 | $29.05 | 1,581,796 |
| 2017-10-26 | $29.80 | $30.39 | $29.68 | $30.37 | $29.00 | 1,558,409 |
| 2017-10-25 | $29.52 | $29.81 | $29.35 | $29.71 | $28.37 | 891,250 |
| 2017-10-24 | $29.57 | $29.77 | $29.47 | $29.54 | $28.21 | 655,502 |
| 2017-10-23 | $29.73 | $29.92 | $29.57 | $29.57 | $28.24 | 527,802 |
| 2017-10-20 | $29.96 | $29.99 | $29.64 | $29.69 | $28.35 | 513,085 |
| 2017-10-19 | $29.51 | $29.83 | $29.35 | $29.74 | $28.40 | 905,692 |
| 2017-10-18 | $29.49 | $29.91 | $29.49 | $29.72 | $28.38 | 965,583 |
| 2017-10-17 | $29.61 | $29.86 | $29.50 | $29.54 | $28.21 | 812,698 |
| 2017-10-16 | $29.56 | $29.67 | $29.46 | $29.62 | $28.29 | 570,276 |
| 2017-10-13 | $29.40 | $29.59 | $29.40 | $29.54 | $28.21 | 335,211 |
| 2017-10-12 | $29.27 | $29.52 | $29.23 | $29.41 | $28.09 | 662,578 |
| 2017-10-11 | $29.31 | $29.38 | $29.18 | $29.27 | $27.95 | 498,125 |
| 2017-10-10 | $29.35 | $29.43 | $29.26 | $29.31 | $27.99 | 522,305 |
| 2017-10-09 | $29.18 | $29.35 | $29.11 | $29.25 | $27.93 | 366,532 |
| 2017-10-06 | $29.25 | $29.42 | $29.13 | $29.14 | $27.83 | 650,054 |
| 2017-10-05 | $29.20 | $29.35 | $29.19 | $29.26 | $27.94 | 456,158 |
| 2017-10-04 | $28.94 | $29.27 | $28.93 | $29.23 | $27.92 | 858,268 |
| 2017-10-03 | $28.98 | $29.11 | $28.93 | $28.94 | $27.64 | 624,706 |
| 2017-10-02 | $28.75 | $28.98 | $28.75 | $28.92 | $27.62 | 709,531 |
| 2017-09-29 | $28.61 | $28.85 | $28.61 | $28.75 | $27.46 | 575,320 |
| 2017-09-28 | $28.70 | $28.81 | $28.62 | $28.63 | $27.34 | 700,010 |
| 2017-09-27 | $28.70 | $28.90 | $28.65 | $28.75 | $27.46 | 1,255,665 |
| 2017-09-26 | $28.58 | $28.77 | $28.51 | $28.67 | $27.38 | 1,087,822 |
| 2017-09-25 | $28.34 | $28.57 | $28.17 | $28.52 | $27.24 | 1,030,126 |
| 2017-09-22 | $28.16 | $28.30 | $28.09 | $28.21 | $26.94 | 478,085 |
| 2017-09-21 | $28.19 | $28.36 | $28.12 | $28.18 | $26.91 | 532,699 |
| 2017-09-20 | $28.07 | $28.45 | $28.07 | $28.26 | $26.99 | 1,110,031 |
| 2017-09-19 | $28.18 | $28.33 | $28.04 | $28.09 | $26.83 | 1,614,634 |
| 2017-09-18 | $28.13 | $28.25 | $28.04 | $28.16 | $26.89 | 620,907 |
| 2017-09-15 | $28.00 | $28.19 | $27.83 | $28.08 | $26.82 | 1,447,284 |
| 2017-09-14 | $28.16 | $28.41 | $28.05 | $28.06 | $26.80 | 873,748 |
| 2017-09-13 | $28.31 | $28.41 | $28.24 | $28.24 | $26.97 | 951,245 |
| 2017-09-12 | $28.28 | $28.48 | $28.20 | $28.34 | $27.07 | 748,602 |
| 2017-09-11 | $28.12 | $28.28 | $28.03 | $28.19 | $26.92 | 1,810,339 |
| 2017-09-08 | $28.11 | $28.13 | $27.94 | $27.97 | $26.71 | 793,041 |
| 2017-09-07 | $28.08 | $28.13 | $27.87 | $28.11 | $26.85 | 905,354 |
| 2017-09-06 | $28.22 | $28.29 | $27.91 | $28.05 | $26.73 | 1,365,873 |
| 2017-09-05 | $28.36 | $28.41 | $28.01 | $28.17 | $26.85 | 766,934 |
| 2017-09-01 | $28.59 | $28.59 | $28.33 | $28.46 | $27.12 | 514,396 |
| 2017-08-31 | $28.42 | $28.57 | $28.31 | $28.45 | $27.11 | 1,079,747 |
| 2017-08-30 | $28.36 | $28.40 | $28.18 | $28.26 | $26.93 | 3,223,677 |
| 2017-08-29 | $28.16 | $28.40 | $28.11 | $28.38 | $27.05 | 973,203 |
| 2017-08-28 | $28.44 | $28.47 | $28.25 | $28.31 | $26.98 | 786,548 |
| 2017-08-25 | $28.41 | $28.53 | $28.33 | $28.39 | $27.06 | 753,941 |
| 2017-08-24 | $28.48 | $28.55 | $28.22 | $28.34 | $27.01 | 968,100 |
| 2017-08-23 | $28.46 | $28.60 | $28.26 | $28.34 | $27.01 | 1,095,467 |
| 2017-08-22 | $28.52 | $28.65 | $28.36 | $28.60 | $27.26 | 1,053,762 |
| 2017-08-21 | $28.45 | $28.60 | $28.29 | $28.42 | $27.08 | 737,134 |
| 2017-08-18 | $28.48 | $28.69 | $28.31 | $28.49 | $27.15 | 759,852 |
| 2017-08-17 | $28.74 | $28.91 | $28.54 | $28.54 | $27.20 | 1,307,635 |
| 2017-08-16 | $28.71 | $28.99 | $28.64 | $28.71 | $27.36 | 1,675,189 |
| 2017-08-15 | $28.29 | $28.96 | $28.25 | $28.55 | $27.21 | 4,340,395 |
| 2017-08-14 | $29.51 | $29.63 | $29.33 | $29.43 | $28.05 | 916,923 |
| 2017-08-11 | $29.22 | $29.50 | $29.01 | $29.32 | $27.94 | 1,266,004 |
| 2017-08-10 | $29.40 | $29.57 | $29.28 | $29.40 | $28.02 | 1,218,247 |
| 2017-08-09 | $29.63 | $29.69 | $29.37 | $29.50 | $28.11 | 876,831 |
| 2017-08-08 | $29.47 | $29.80 | $29.47 | $29.71 | $28.31 | 608,182 |
| 2017-08-07 | $29.42 | $29.65 | $29.30 | $29.47 | $28.08 | 530,113 |
| 2017-08-04 | $30.00 | $30.14 | $29.29 | $29.36 | $27.98 | 913,991 |
| 2017-08-03 | $29.36 | $31.93 | $29.00 | $29.99 | $28.58 | 3,813,200 |
| 2017-08-02 | $29.11 | $29.18 | $28.85 | $28.87 | $27.51 | 1,064,283 |
| 2017-08-01 | $29.15 | $29.22 | $28.90 | $29.14 | $27.77 | 619,661 |
| 2017-07-31 | $28.89 | $29.10 | $28.82 | $29.00 | $27.64 | 447,480 |
| 2017-07-28 | $28.85 | $28.92 | $28.71 | $28.85 | $27.49 | 372,293 |
| 2017-07-27 | $28.96 | $29.12 | $28.72 | $28.89 | $27.53 | 620,055 |
| 2017-07-26 | $28.73 | $29.00 | $28.71 | $28.93 | $27.57 | 517,236 |
| 2017-07-25 | $28.71 | $28.89 | $28.59 | $28.74 | $27.39 | 632,676 |
| 2017-07-24 | $28.61 | $28.81 | $28.55 | $28.66 | $27.31 | 854,385 |
| 2017-07-21 | $28.49 | $28.76 | $28.39 | $28.61 | $27.27 | 554,825 |
| 2017-07-20 | $28.23 | $28.70 | $28.17 | $28.50 | $27.16 | 584,443 |
| 2017-07-19 | $28.04 | $28.32 | $28.01 | $28.24 | $26.91 | 336,702 |
| 2017-07-18 | $28.00 | $28.05 | $27.87 | $28.04 | $26.72 | 478,687 |
| 2017-07-17 | $27.89 | $28.11 | $27.83 | $28.01 | $26.69 | 513,686 |
| 2017-07-14 | $27.76 | $27.99 | $27.75 | $27.90 | $26.59 | 393,590 |
| 2017-07-13 | $27.89 | $27.96 | $27.72 | $27.77 | $26.46 | 561,286 |
| 2017-07-12 | $27.71 | $27.97 | $27.69 | $27.79 | $26.48 | 431,004 |
| 2017-07-11 | $27.40 | $27.71 | $27.39 | $27.61 | $26.31 | 652,667 |
| 2017-07-10 | $27.58 | $27.70 | $27.33 | $27.39 | $26.10 | 928,628 |
| 2017-07-07 | $27.62 | $27.69 | $27.53 | $27.58 | $26.28 | 637,342 |
| 2017-07-06 | $27.63 | $27.74 | $27.46 | $27.50 | $26.21 | 1,540,879 |
| 2017-07-05 | $27.88 | $28.06 | $27.69 | $27.77 | $26.46 | 797,203 |
| 2017-07-03 | $27.85 | $28.16 | $27.82 | $27.88 | $26.57 | 519,414 |
| 2017-06-30 | $27.92 | $27.99 | $27.76 | $27.83 | $26.52 | 646,679 |
| 2017-06-29 | $28.16 | $28.19 | $27.69 | $27.89 | $26.58 | 736,847 |
| 2017-06-28 | $27.91 | $28.27 | $27.88 | $28.16 | $26.84 | 860,906 |
| 2017-06-27 | $28.01 | $28.18 | $27.84 | $27.84 | $26.53 | 991,886 |
| 2017-06-26 | $27.74 | $28.10 | $27.72 | $28.01 | $26.69 | 1,113,809 |
| 2017-06-23 | $27.40 | $27.74 | $27.37 | $27.72 | $26.42 | 1,010,795 |
| 2017-06-22 | $27.23 | $27.53 | $27.21 | $27.47 | $26.18 | 922,577 |
| 2017-06-21 | $27.29 | $27.44 | $27.21 | $27.29 | $26.01 | 656,436 |
| 2017-06-20 | $27.14 | $27.31 | $27.01 | $27.25 | $25.97 | 839,021 |
| 2017-06-19 | $26.95 | $27.32 | $26.95 | $27.25 | $25.97 | 1,048,727 |
| 2017-06-16 | $27.47 | $27.47 | $26.83 | $27.05 | $25.78 | 1,501,470 |
| 2017-06-15 | $27.21 | $27.56 | $27.15 | $27.50 | $26.21 | 889,629 |
| 2017-06-14 | $27.47 | $27.56 | $27.25 | $27.34 | $26.05 | 813,952 |
| 2017-06-13 | $27.17 | $27.53 | $27.01 | $27.45 | $26.16 | 1,165,807 |
| 2017-06-12 | $27.07 | $27.18 | $26.86 | $27.13 | $25.85 | 1,068,655 |
| 2017-06-09 | $27.23 | $27.28 | $26.96 | $27.09 | $25.82 | 722,462 |
| 2017-06-08 | $27.31 | $27.34 | $27.02 | $27.24 | $25.96 | 695,746 |
| 2017-06-07 | $27.28 | $27.54 | $27.16 | $27.45 | $26.10 | 772,744 |
| 2017-06-06 | $27.46 | $27.62 | $27.25 | $27.26 | $25.92 | 1,323,873 |
| 2017-06-05 | $27.58 | $27.63 | $27.47 | $27.52 | $26.17 | 648,891 |
| 2017-06-02 | $27.71 | $27.82 | $27.54 | $27.59 | $26.24 | 710,950 |
| 2017-06-01 | $27.42 | $27.72 | $27.35 | $27.69 | $26.33 | 795,092 |
| 2017-05-31 | $27.30 | $27.45 | $27.16 | $27.32 | $25.98 | 737,012 |
| 2017-05-30 | $27.19 | $27.34 | $27.11 | $27.26 | $25.92 | 719,130 |
| 2017-05-26 | $27.04 | $27.20 | $26.98 | $27.13 | $25.80 | 668,631 |
| 2017-05-25 | $27.13 | $27.24 | $26.98 | $27.07 | $25.74 | 785,642 |
| 2017-05-24 | $26.83 | $27.11 | $26.76 | $27.04 | $25.71 | 948,159 |
| 2017-05-23 | $26.85 | $27.20 | $26.77 | $26.82 | $25.50 | 1,383,286 |
| 2017-05-22 | $26.54 | $26.81 | $26.47 | $26.80 | $25.48 | 1,329,587 |
| 2017-05-19 | $26.47 | $26.62 | $26.36 | $26.51 | $25.21 | 1,192,862 |
| 2017-05-18 | $26.20 | $26.43 | $26.09 | $26.38 | $25.08 | 1,399,014 |
| 2017-05-17 | $25.95 | $26.39 | $25.85 | $26.26 | $24.97 | 1,411,160 |
| 2017-05-16 | $26.06 | $26.17 | $26.01 | $26.12 | $24.84 | 1,052,795 |
| 2017-05-15 | $25.58 | $26.01 | $25.56 | $26.01 | $24.73 | 932,484 |
| 2017-05-12 | $25.52 | $25.61 | $25.36 | $25.56 | $24.30 | 717,827 |
| 2017-05-11 | $25.47 | $25.62 | $25.38 | $25.57 | $24.31 | 783,105 |
| 2017-05-10 | $25.48 | $25.67 | $25.45 | $25.52 | $24.27 | 747,848 |
| 2017-05-09 | $25.54 | $25.72 | $25.32 | $25.53 | $24.28 | 1,095,525 |
| 2017-05-08 | $25.05 | $25.80 | $25.05 | $25.54 | $24.29 | 1,717,708 |
| 2017-05-05 | $25.24 | $25.47 | $24.77 | $25.03 | $23.80 | 1,021,513 |
| 2017-05-04 | $24.63 | $25.08 | $24.55 | $25.07 | $23.84 | 999,655 |
| 2017-05-03 | $24.51 | $24.63 | $24.28 | $24.61 | $23.40 | 755,021 |
| 2017-05-02 | $24.51 | $24.64 | $24.43 | $24.55 | $23.34 | 433,403 |
| 2017-05-01 | $24.48 | $24.60 | $24.38 | $24.51 | $23.31 | 475,671 |
| 2017-04-28 | $24.59 | $24.59 | $24.26 | $24.42 | $23.22 | 530,867 |
| 2017-04-27 | $24.59 | $24.85 | $24.48 | $24.57 | $23.36 | 544,073 |
| 2017-04-26 | $24.40 | $24.68 | $24.35 | $24.60 | $23.39 | 684,246 |
| 2017-04-25 | $24.33 | $24.47 | $24.28 | $24.35 | $23.15 | 776,727 |
| 2017-04-24 | $24.43 | $24.50 | $24.21 | $24.25 | $23.06 | 584,946 |
| 2017-04-21 | $24.33 | $24.42 | $24.19 | $24.22 | $23.03 | 822,252 |
| 2017-04-20 | $24.20 | $24.35 | $24.11 | $24.29 | $23.10 | 446,730 |
| 2017-04-19 | $23.80 | $24.10 | $23.80 | $24.10 | $22.92 | 706,395 |
| 2017-04-18 | $23.64 | $23.77 | $23.51 | $23.74 | $22.57 | 1,514,931 |
| 2017-04-17 | $23.91 | $23.97 | $23.68 | $23.69 | $22.53 | 951,674 |
| 2017-04-13 | $23.92 | $24.03 | $23.82 | $23.83 | $22.66 | 588,351 |
| 2017-04-12 | $24.34 | $24.46 | $23.98 | $24.02 | $22.84 | 998,708 |
| 2017-04-11 | $24.14 | $24.37 | $24.12 | $24.34 | $23.14 | 1,315,801 |
| 2017-04-10 | $23.87 | $24.27 | $23.77 | $24.20 | $23.01 | 1,791,422 |
| 2017-04-07 | $23.36 | $23.85 | $23.34 | $23.83 | $22.66 | 1,792,406 |
| 2017-04-06 | $23.55 | $23.60 | $23.35 | $23.37 | $22.22 | 1,128,179 |
| 2017-04-05 | $23.90 | $23.96 | $23.54 | $23.55 | $22.39 | 1,176,878 |
| 2017-04-04 | $23.91 | $24.03 | $23.66 | $23.76 | $22.59 | 1,640,058 |
| 2017-04-03 | $24.74 | $24.76 | $23.93 | $24.00 | $22.82 | 1,319,589 |
| 2017-03-31 | $24.74 | $24.89 | $24.65 | $24.76 | $23.54 | 718,292 |
| 2017-03-30 | $24.43 | $24.75 | $24.43 | $24.74 | $23.53 | 819,581 |
| 2017-03-29 | $24.24 | $24.37 | $24.13 | $24.32 | $23.13 | 962,555 |
| 2017-03-28 | $24.20 | $24.33 | $24.16 | $24.25 | $23.06 | 597,508 |
| 2017-03-27 | $24.07 | $24.31 | $23.96 | $24.24 | $23.05 | 396,895 |
| 2017-03-24 | $24.32 | $24.53 | $24.28 | $24.30 | $23.11 | 532,241 |
| 2017-03-23 | $24.23 | $24.46 | $24.14 | $24.31 | $23.12 | 611,031 |
| 2017-03-22 | $24.17 | $24.32 | $24.12 | $24.23 | $23.04 | 635,643 |
| 2017-03-21 | $24.24 | $24.30 | $24.04 | $24.16 | $22.97 | 444,683 |
| 2017-03-20 | $24.45 | $24.45 | $24.17 | $24.21 | $23.02 | 940,649 |
| 2017-03-17 | $24.22 | $24.48 | $24.10 | $24.45 | $23.25 | 979,233 |
| 2017-03-16 | $24.07 | $24.16 | $23.98 | $24.14 | $22.95 | 851,703 |
| 2017-03-15 | $23.84 | $24.02 | $23.72 | $23.99 | $22.81 | 1,060,639 |
| 2017-03-14 | $23.88 | $23.88 | $23.74 | $23.79 | $22.62 | 810,056 |
| 2017-03-13 | $23.96 | $24.02 | $23.62 | $23.82 | $22.65 | 1,012,745 |
| 2017-03-10 | $23.87 | $24.10 | $23.82 | $23.97 | $22.79 | 1,354,746 |
| 2017-03-09 | $24.14 | $24.20 | $23.95 | $23.96 | $22.78 | 901,717 |
| 2017-03-08 | $23.87 | $24.20 | $23.87 | $24.13 | $22.95 | 3,256,823 |
| 2017-03-07 | $24.02 | $24.15 | $23.94 | $23.97 | $22.74 | 1,172,849 |
| 2017-03-06 | $24.13 | $24.16 | $24.00 | $24.05 | $22.81 | 732,715 |
| 2017-03-03 | $24.40 | $24.41 | $24.23 | $24.27 | $23.02 | 1,001,502 |
| 2017-03-02 | $24.33 | $24.43 | $24.22 | $24.30 | $23.05 | 1,368,959 |
| 2017-03-01 | $24.39 | $24.59 | $24.26 | $24.35 | $23.10 | 1,943,386 |
| 2017-02-28 | $24.78 | $24.78 | $24.21 | $24.24 | $22.99 | 1,688,255 |
| 2017-02-27 | $24.81 | $25.05 | $24.71 | $24.72 | $23.45 | 1,076,025 |
| 2017-02-24 | $24.50 | $24.84 | $24.37 | $24.84 | $23.56 | 1,322,109 |
| 2017-02-23 | $24.33 | $24.67 | $24.31 | $24.57 | $23.31 | 2,171,909 |
| 2017-02-22 | $24.04 | $24.28 | $24.03 | $24.26 | $23.01 | 1,359,139 |
| 2017-02-21 | $23.99 | $24.17 | $23.93 | $24.06 | $22.82 | 5,183,519 |
| 2017-02-17 | $23.95 | $24.06 | $23.90 | $23.97 | $22.74 | 1,674,023 |
| 2017-02-16 | $23.80 | $24.05 | $23.80 | $23.97 | $22.74 | 2,030,050 |
| 2017-02-15 | $23.78 | $23.96 | $23.76 | $23.91 | $22.68 | 2,578,595 |
| 2017-02-14 | $23.73 | $23.92 | $23.54 | $23.77 | $22.55 | 3,427,138 |
| 2017-02-13 | $24.30 | $24.98 | $23.79 | $23.84 | $22.61 | 3,831,404 |
| 2017-02-10 | $25.62 | $25.80 | $23.94 | $24.46 | $23.20 | 3,479,709 |
| 2017-02-09 | $24.80 | $25.37 | $24.80 | $25.20 | $23.90 | 1,089,780 |
| 2017-02-08 | $25.12 | $25.12 | $24.80 | $24.81 | $23.53 | 2,333,385 |
| 2017-02-07 | $25.00 | $25.21 | $24.96 | $25.06 | $23.77 | 854,518 |
| 2017-02-06 | $24.92 | $25.23 | $24.92 | $25.05 | $23.76 | 945,566 |
| 2017-02-03 | $24.55 | $25.07 | $24.48 | $25.02 | $23.73 | 941,635 |
| 2017-02-02 | $24.56 | $24.90 | $24.45 | $24.50 | $23.24 | 866,233 |
| 2017-02-01 | $24.80 | $24.82 | $24.47 | $24.63 | $23.36 | 728,806 |
| 2017-01-31 | $24.61 | $24.76 | $24.43 | $24.68 | $23.41 | 885,998 |
| 2017-01-30 | $24.26 | $24.66 | $23.97 | $24.65 | $23.38 | 1,442,873 |
| 2017-01-27 | $24.37 | $24.51 | $24.30 | $24.47 | $23.21 | 843,793 |
| 2017-01-26 | $24.45 | $24.65 | $24.29 | $24.43 | $23.17 | 640,197 |
| 2017-01-25 | $24.15 | $24.58 | $24.15 | $24.54 | $23.28 | 645,496 |
| 2017-01-24 | $23.78 | $24.23 | $23.65 | $24.14 | $22.90 | 793,901 |
| 2017-01-23 | $24.06 | $24.18 | $23.73 | $23.79 | $22.57 | 819,773 |
| 2017-01-20 | $24.16 | $24.37 | $24.05 | $24.07 | $22.83 | 764,641 |
| 2017-01-19 | $24.66 | $24.73 | $24.12 | $24.21 | $22.96 | 869,902 |
| 2017-01-18 | $24.60 | $24.69 | $24.45 | $24.60 | $23.33 | 827,543 |
| 2017-01-17 | $24.67 | $24.72 | $24.43 | $24.56 | $23.30 | 799,445 |
| 2017-01-13 | $24.72 | $24.89 | $24.66 | $24.69 | $23.42 | 355,590 |
| 2017-01-12 | $24.54 | $24.85 | $24.52 | $24.79 | $23.51 | 524,897 |
| 2017-01-11 | $24.45 | $24.68 | $24.45 | $24.64 | $23.37 | 780,230 |
| 2017-01-10 | $24.59 | $24.80 | $24.48 | $24.56 | $23.30 | 591,879 |
| 2017-01-09 | $24.68 | $24.79 | $24.60 | $24.66 | $23.39 | 454,018 |
| 2017-01-06 | $24.64 | $24.71 | $24.40 | $24.65 | $23.38 | 591,003 |
| 2017-01-05 | $24.60 | $24.77 | $24.48 | $24.63 | $23.36 | 423,138 |
| 2017-01-04 | $24.40 | $24.68 | $24.40 | $24.57 | $23.31 | 582,874 |
| 2017-01-03 | $24.50 | $24.76 | $24.23 | $24.43 | $23.17 | 943,974 |
| 2016-12-30 | $24.26 | $24.38 | $24.15 | $24.34 | $23.09 | 392,143 |
| 2016-12-29 | $24.08 | $24.35 | $24.08 | $24.26 | $23.01 | 350,049 |
| 2016-12-28 | $24.27 | $24.28 | $24.01 | $24.11 | $22.87 | 281,656 |
| 2016-12-27 | $24.20 | $24.41 | $24.08 | $24.20 | $22.95 | 192,059 |
| 2016-12-23 | $24.12 | $24.29 | $24.02 | $24.19 | $22.95 | 354,976 |
| 2016-12-22 | $23.93 | $24.13 | $23.65 | $24.06 | $22.82 | 892,270 |
| 2016-12-21 | $23.99 | $24.14 | $23.93 | $24.00 | $22.76 | 802,951 |
| 2016-12-20 | $24.10 | $24.17 | $23.87 | $24.06 | $22.82 | 1,347,153 |
| 2016-12-19 | $24.02 | $24.21 | $23.86 | $24.01 | $22.77 | 836,547 |
| 2016-12-16 | $24.21 | $24.26 | $23.90 | $24.02 | $22.78 | 1,164,527 |
| 2016-12-15 | $24.13 | $24.36 | $24.00 | $24.12 | $22.88 | 530,910 |
| 2016-12-14 | $24.43 | $24.66 | $24.01 | $24.03 | $22.79 | 917,958 |
| 2016-12-13 | $24.06 | $24.62 | $24.06 | $24.41 | $23.15 | 839,213 |
| 2016-12-12 | $23.90 | $24.25 | $23.90 | $24.15 | $22.91 | 626,084 |
| 2016-12-09 | $24.56 | $24.59 | $23.96 | $24.01 | $22.77 | 868,048 |
| 2016-12-08 | $24.06 | $24.63 | $24.06 | $24.51 | $23.25 | 2,175,310 |
| 2016-12-07 | $23.93 | $24.25 | $23.92 | $24.13 | $22.89 | 795,825 |
| 2016-12-06 | $24.04 | $24.09 | $23.88 | $23.90 | $22.67 | 833,606 |
| 2016-12-05 | $24.00 | $24.32 | $23.99 | $23.99 | $22.76 | 518,772 |
| 2016-12-02 | $23.59 | $24.00 | $23.59 | $23.91 | $22.68 | 867,884 |
| 2016-12-01 | $23.91 | $24.06 | $23.67 | $23.74 | $22.52 | 876,630 |
| 2016-11-30 | $24.22 | $24.31 | $23.90 | $23.93 | $22.70 | 709,012 |
| 2016-11-29 | $24.29 | $24.39 | $24.07 | $24.21 | $22.96 | 562,679 |
| 2016-11-28 | $24.37 | $24.50 | $24.21 | $24.25 | $23.00 | 961,562 |
| 2016-11-25 | $24.39 | $24.56 | $24.28 | $24.36 | $23.11 | 530,686 |
| 2016-11-23 | $24.40 | $24.49 | $24.17 | $24.27 | $23.02 | 512,702 |
| 2016-11-22 | $24.14 | $24.53 | $24.06 | $24.48 | $23.22 | 999,986 |
| 2016-11-21 | $24.44 | $24.49 | $24.16 | $24.18 | $22.94 | 510,865 |
| 2016-11-18 | $24.33 | $24.41 | $24.11 | $24.29 | $23.04 | 816,696 |
| 2016-11-17 | $23.77 | $24.38 | $23.65 | $24.34 | $23.09 | 803,909 |
| 2016-11-16 | $23.61 | $23.76 | $23.45 | $23.59 | $22.38 | 629,473 |
| 2016-11-15 | $23.61 | $23.84 | $23.61 | $23.61 | $22.40 | 1,077,866 |
| 2016-11-14 | $23.26 | $23.63 | $23.26 | $23.56 | $22.35 | 779,210 |
| 2016-11-11 | $23.16 | $23.39 | $23.16 | $23.25 | $22.05 | 633,971 |
| 2016-11-10 | $23.24 | $23.44 | $23.06 | $23.29 | $22.09 | 718,618 |
| 2016-11-09 | $23.11 | $23.29 | $22.62 | $23.18 | $21.99 | 743,104 |
| 2016-11-08 | $23.59 | $23.71 | $23.28 | $23.42 | $22.21 | 918,479 |
| 2016-11-07 | $23.74 | $23.79 | $23.32 | $23.65 | $22.43 | 993,963 |
| 2016-11-04 | $23.60 | $23.63 | $23.40 | $23.48 | $22.27 | 1,425,560 |
| 2016-11-03 | $23.16 | $23.96 | $22.67 | $23.57 | $22.36 | 1,681,504 |
| 2016-11-02 | $22.96 | $23.16 | $22.73 | $22.76 | $21.59 | 1,382,822 |
| 2016-11-01 | $22.98 | $23.18 | $22.85 | $22.93 | $21.75 | 1,280,354 |
| 2016-10-31 | $23.16 | $23.23 | $22.93 | $22.99 | $21.81 | 1,095,288 |
| 2016-10-28 | $23.27 | $23.49 | $23.05 | $23.09 | $21.90 | 995,829 |
| 2016-10-27 | $23.80 | $23.81 | $23.16 | $23.19 | $22.00 | 814,304 |
| 2016-10-26 | $23.69 | $24.02 | $23.69 | $23.81 | $22.58 | 650,297 |
| 2016-10-25 | $23.67 | $23.86 | $23.66 | $23.77 | $22.55 | 716,545 |
| 2016-10-24 | $23.52 | $23.79 | $23.52 | $23.74 | $22.52 | 690,694 |
| 2016-10-21 | $23.48 | $23.63 | $23.34 | $23.44 | $22.23 | 722,089 |
| 2016-10-20 | $23.61 | $23.70 | $23.48 | $23.54 | $22.33 | 587,769 |
| 2016-10-19 | $23.70 | $23.84 | $23.64 | $23.65 | $22.43 | 434,601 |
| 2016-10-18 | $23.66 | $23.77 | $23.62 | $23.65 | $22.43 | 540,185 |
| 2016-10-17 | $23.65 | $23.77 | $23.50 | $23.52 | $22.31 | 699,231 |
| 2016-10-14 | $23.67 | $23.96 | $23.63 | $23.66 | $22.44 | 595,935 |
| 2016-10-13 | $23.67 | $23.81 | $23.58 | $23.64 | $22.42 | 604,012 |
| 2016-10-12 | $23.75 | $23.91 | $23.75 | $23.88 | $22.65 | 848,167 |
| 2016-10-11 | $23.89 | $23.89 | $23.65 | $23.79 | $22.57 | 827,423 |
| 2016-10-10 | $23.86 | $24.03 | $23.85 | $23.99 | $22.76 | 633,447 |
| 2016-10-07 | $23.90 | $23.90 | $23.68 | $23.80 | $22.58 | 1,035,774 |
| 2016-10-06 | $23.78 | $23.90 | $23.66 | $23.86 | $22.63 | 610,512 |
| 2016-10-05 | $23.79 | $24.03 | $23.76 | $23.91 | $22.68 | 971,335 |
| 2016-10-04 | $23.84 | $23.96 | $23.62 | $23.64 | $22.42 | 1,159,128 |
| 2016-10-03 | $24.01 | $24.08 | $23.66 | $23.85 | $22.62 | 1,563,294 |
| 2016-09-30 | $23.84 | $24.10 | $23.41 | $23.95 | $22.72 | 1,768,813 |
| 2016-09-29 | $23.51 | $23.95 | $23.51 | $23.81 | $22.58 | 1,501,099 |
| 2016-09-28 | $23.42 | $23.68 | $23.25 | $23.63 | $22.41 | 1,237,782 |
| 2016-09-27 | $23.29 | $23.50 | $23.13 | $23.40 | $22.20 | 1,125,436 |
| 2016-09-26 | $23.34 | $23.40 | $23.25 | $23.34 | $22.14 | 1,267,328 |
| 2016-09-23 | $23.58 | $23.68 | $23.44 | $23.48 | $22.27 | 1,038,838 |
| 2016-09-22 | $23.64 | $23.77 | $23.62 | $23.69 | $22.47 | 506,358 |
| 2016-09-21 | $23.60 | $23.72 | $23.28 | $23.53 | $22.32 | 850,613 |
| 2016-09-20 | $23.32 | $23.63 | $23.21 | $23.40 | $22.20 | 1,861,341 |
| 2016-09-19 | $22.83 | $23.26 | $22.83 | $23.06 | $21.87 | 1,153,230 |
| 2016-09-16 | $23.06 | $23.06 | $22.58 | $22.70 | $21.53 | 2,232,890 |
| 2016-09-15 | $23.16 | $23.25 | $22.92 | $23.13 | $21.94 | 1,315,056 |
| 2016-09-14 | $23.35 | $23.54 | $23.16 | $23.18 | $21.99 | 1,111,100 |
| 2016-09-13 | $23.26 | $23.40 | $23.06 | $23.19 | $22.00 | 1,188,459 |
| 2016-09-12 | $23.06 | $23.48 | $22.97 | $23.38 | $22.18 | 1,534,632 |
| 2016-09-09 | $23.68 | $23.80 | $23.09 | $23.12 | $21.93 | 2,482,656 |
| 2016-09-08 | $24.08 | $24.35 | $23.81 | $23.82 | $22.59 | 1,669,710 |
| 2016-09-07 | $24.17 | $24.36 | $24.13 | $24.23 | $22.98 | 1,028,238 |
| 2016-09-06 | $24.15 | $24.22 | $23.94 | $24.22 | $22.97 | 1,068,527 |
| 2016-09-02 | $23.99 | $24.25 | $23.90 | $24.13 | $22.89 | 564,808 |
| 2016-09-01 | $23.66 | $23.96 | $23.62 | $23.87 | $22.64 | 1,183,309 |
| 2016-08-31 | $23.80 | $23.91 | $23.65 | $23.66 | $22.44 | 1,096,050 |
| 2016-08-30 | $23.91 | $23.96 | $23.75 | $23.80 | $22.58 | 835,742 |
| 2016-08-29 | $23.97 | $24.13 | $23.88 | $23.89 | $22.66 | 649,313 |
| 2016-08-26 | $24.00 | $24.33 | $23.85 | $23.93 | $22.70 | 1,495,886 |
| 2016-08-25 | $23.92 | $24.02 | $23.84 | $24.00 | $22.76 | 701,292 |
| 2016-08-24 | $24.00 | $24.14 | $23.87 | $23.92 | $22.69 | 1,152,725 |
| 2016-08-23 | $24.06 | $24.46 | $23.96 | $23.99 | $22.76 | 943,009 |
| 2016-08-22 | $23.65 | $23.88 | $23.44 | $23.85 | $22.62 | 915,088 |
| 2016-08-19 | $23.64 | $23.72 | $23.47 | $23.61 | $22.40 | 456,489 |
| 2016-08-18 | $23.70 | $23.74 | $23.47 | $23.68 | $22.46 | 581,250 |
| 2016-08-17 | $23.78 | $23.84 | $23.43 | $23.62 | $22.40 | 613,457 |
| 2016-08-16 | $23.70 | $23.91 | $23.57 | $23.81 | $22.58 | 839,806 |
| 2016-08-15 | $24.04 | $24.15 | $23.77 | $23.79 | $22.57 | 1,382,791 |
| 2016-08-12 | $24.26 | $24.30 | $24.07 | $24.08 | $22.84 | 662,485 |
| 2016-08-11 | $24.15 | $24.31 | $24.08 | $24.25 | $23.00 | 964,413 |
| 2016-08-10 | $23.77 | $24.19 | $23.50 | $24.13 | $22.89 | 1,355,721 |
| 2016-08-09 | $23.98 | $24.13 | $23.96 | $24.01 | $22.77 | 1,237,390 |
| 2016-08-08 | $24.27 | $24.34 | $23.74 | $24.01 | $22.77 | 1,367,761 |
| 2016-08-05 | $24.29 | $24.73 | $24.22 | $24.39 | $23.13 | 1,634,246 |
| 2016-08-04 | $25.22 | $25.40 | $24.23 | $24.29 | $23.04 | 3,460,200 |
| 2016-08-03 | $25.95 | $26.26 | $25.86 | $26.05 | $24.71 | 3,113,425 |
| 2016-08-02 | $26.30 | $26.41 | $25.80 | $26.01 | $24.67 | 3,171,442 |
| 2016-08-01 | $26.81 | $26.81 | $26.39 | $26.40 | $25.04 | 1,588,317 |
| 2016-07-29 | $26.88 | $26.99 | $26.75 | $26.77 | $25.39 | 788,463 |
| 2016-07-28 | $26.82 | $27.00 | $26.72 | $26.92 | $25.53 | 953,384 |
| 2016-07-27 | $26.75 | $27.00 | $26.50 | $26.84 | $25.46 | 1,383,896 |
| 2016-07-26 | $26.32 | $26.71 | $26.27 | $26.66 | $25.29 | 827,966 |
| 2016-07-25 | $26.36 | $26.47 | $26.23 | $26.28 | $24.93 | 566,250 |
| 2016-07-22 | $26.49 | $26.49 | $26.28 | $26.37 | $25.01 | 618,002 |
| 2016-07-21 | $26.46 | $26.56 | $26.32 | $26.39 | $25.03 | 669,050 |
| 2016-07-20 | $26.30 | $26.55 | $26.23 | $26.43 | $25.07 | 1,114,392 |
| 2016-07-19 | $25.84 | $26.24 | $25.74 | $26.14 | $24.79 | 1,124,512 |
| 2016-07-18 | $26.32 | $26.40 | $25.83 | $25.93 | $24.60 | 999,846 |
| 2016-07-15 | $27.09 | $27.09 | $26.61 | $26.70 | $25.33 | 1,127,122 |
| 2016-07-14 | $27.29 | $27.46 | $27.04 | $27.15 | $25.75 | 666,281 |
| 2016-07-13 | $27.14 | $27.32 | $27.01 | $27.16 | $25.76 | 688,864 |
| 2016-07-12 | $26.97 | $27.13 | $26.82 | $27.00 | $25.61 | 667,237 |
| 2016-07-11 | $27.15 | $27.17 | $26.94 | $26.96 | $25.57 | 503,831 |
| 2016-07-08 | $26.91 | $27.17 | $26.87 | $27.00 | $25.61 | 482,559 |
| 2016-07-07 | $26.86 | $26.98 | $26.64 | $26.73 | $25.35 | 532,174 |
| 2016-07-06 | $26.73 | $27.00 | $26.72 | $26.87 | $25.49 | 1,093,030 |
| 2016-07-05 | $26.75 | $26.84 | $26.54 | $26.80 | $25.42 | 701,710 |
| 2016-07-01 | $26.83 | $26.93 | $26.76 | $26.84 | $25.46 | 886,248 |
| 2016-06-30 | $26.30 | $26.84 | $26.30 | $26.84 | $25.46 | 836,619 |
| 2016-06-29 | $26.01 | $26.35 | $25.87 | $26.27 | $24.92 | 687,533 |
| 2016-06-28 | $25.55 | $25.85 | $25.43 | $25.83 | $24.50 | 700,373 |
| 2016-06-27 | $25.95 | $25.99 | $25.28 | $25.41 | $24.10 | 961,139 |
| 2016-06-24 | $26.33 | $26.60 | $26.10 | $26.22 | $24.87 | 1,201,279 |
| 2016-06-23 | $27.34 | $27.47 | $27.06 | $27.20 | $25.80 | 737,633 |
| 2016-06-22 | $27.10 | $27.32 | $27.09 | $27.16 | $25.76 | 713,731 |
| 2016-06-21 | $27.24 | $27.39 | $27.07 | $27.07 | $25.68 | 632,977 |
| 2016-06-20 | $27.18 | $27.29 | $27.03 | $27.11 | $25.71 | 619,082 |
| 2016-06-17 | $27.12 | $27.12 | $26.80 | $26.92 | $25.53 | 988,495 |
| 2016-06-16 | $27.09 | $27.30 | $27.00 | $27.18 | $25.78 | 825,640 |
| 2016-06-15 | $27.44 | $27.61 | $27.17 | $27.20 | $25.80 | 964,591 |
| 2016-06-14 | $27.47 | $27.64 | $27.44 | $27.51 | $26.09 | 547,868 |
| 2016-06-13 | $27.82 | $27.87 | $27.51 | $27.55 | $26.13 | 637,287 |
| 2016-06-10 | $28.00 | $28.07 | $27.79 | $27.95 | $26.51 | 443,141 |
| 2016-06-09 | $28.05 | $28.29 | $28.01 | $28.20 | $26.75 | 721,128 |
| 2016-06-08 | $28.39 | $28.39 | $28.09 | $28.19 | $26.74 | 518,771 |
| 2016-06-07 | $28.28 | $28.47 | $28.10 | $28.32 | $26.86 | 621,206 |
| 2016-06-06 | $28.24 | $28.31 | $28.00 | $28.28 | $26.82 | 812,666 |
| 2016-06-03 | $28.25 | $28.35 | $28.10 | $28.24 | $26.79 | 1,099,771 |
| 2016-06-02 | $28.01 | $28.25 | $28.01 | $28.23 | $26.78 | 502,290 |
| 2016-06-01 | $28.09 | $28.30 | $27.94 | $28.10 | $26.65 | 771,295 |
| 2016-05-31 | $27.90 | $28.24 | $27.89 | $28.19 | $26.74 | 733,677 |
| 2016-05-27 | $27.74 | $27.99 | $27.67 | $27.91 | $26.47 | 416,147 |
| 2016-05-26 | $27.67 | $27.78 | $27.66 | $27.71 | $26.28 | 460,979 |
| 2016-05-25 | $27.83 | $27.93 | $27.62 | $27.68 | $26.26 | 459,175 |
| 2016-05-24 | $27.26 | $27.77 | $27.26 | $27.69 | $26.27 | 512,543 |
| 2016-05-23 | $27.30 | $27.32 | $27.11 | $27.19 | $25.79 | 404,443 |
| 2016-05-20 | $27.06 | $27.37 | $26.99 | $27.24 | $25.84 | 631,996 |
| 2016-05-19 | $26.67 | $27.06 | $26.65 | $26.91 | $25.53 | 687,066 |
| 2016-05-18 | $26.64 | $27.01 | $26.50 | $26.80 | $25.42 | 472,939 |
| 2016-05-17 | $27.03 | $27.08 | $26.65 | $26.66 | $25.29 | 745,601 |
| 2016-05-16 | $26.95 | $27.27 | $26.95 | $27.08 | $25.69 | 674,402 |
| 2016-05-13 | $27.20 | $27.51 | $26.82 | $26.92 | $25.53 | 973,374 |
| 2016-05-12 | $27.45 | $27.61 | $27.09 | $27.25 | $25.85 | 542,783 |
| 2016-05-11 | $27.46 | $27.65 | $27.40 | $27.45 | $26.04 | 602,000 |
| 2016-05-10 | $27.26 | $27.64 | $27.21 | $27.59 | $26.17 | 583,327 |
| 2016-05-09 | $26.96 | $27.41 | $26.96 | $27.16 | $25.76 | 546,194 |
| 2016-05-06 | $27.02 | $27.08 | $26.60 | $26.92 | $25.53 | 990,267 |
| 2016-05-05 | $26.76 | $27.26 | $26.00 | $27.01 | $25.62 | 1,727,147 |
| 2016-05-04 | $27.63 | $27.79 | $27.40 | $27.72 | $26.29 | 1,121,867 |
| 2016-05-03 | $28.01 | $28.19 | $27.53 | $27.78 | $26.35 | 970,294 |
| 2016-05-02 | $27.88 | $28.12 | $27.82 | $28.10 | $26.65 | 493,702 |
| 2016-04-29 | $28.21 | $28.23 | $27.83 | $27.89 | $26.45 | 895,300 |
| 2016-04-28 | $28.37 | $28.52 | $28.22 | $28.27 | $26.82 | 336,827 |
| 2016-04-27 | $28.19 | $28.41 | $28.14 | $28.38 | $26.92 | 472,520 |
| 2016-04-26 | $28.23 | $28.48 | $28.15 | $28.19 | $26.74 | 550,415 |
| 2016-04-25 | $28.10 | $28.27 | $28.05 | $28.18 | $26.73 | 400,348 |
| 2016-04-22 | $28.07 | $28.24 | $27.97 | $28.11 | $26.66 | 459,380 |
| 2016-04-21 | $28.09 | $28.30 | $27.85 | $28.23 | $26.78 | 957,414 |
| 2016-04-20 | $28.34 | $28.35 | $27.98 | $28.12 | $26.67 | 508,763 |
| 2016-04-19 | $28.40 | $28.50 | $28.06 | $28.39 | $26.93 | 653,990 |
| 2016-04-18 | $27.87 | $28.40 | $27.85 | $28.28 | $26.82 | 740,205 |
| 2016-04-15 | $27.61 | $28.09 | $27.49 | $28.04 | $26.60 | 811,584 |
| 2016-04-14 | $27.55 | $27.67 | $27.46 | $27.54 | $26.12 | 482,991 |
| 2016-04-13 | $27.41 | $27.66 | $27.34 | $27.60 | $26.18 | 583,382 |
| 2016-04-12 | $27.19 | $27.41 | $27.09 | $27.29 | $25.89 | 737,809 |
| 2016-04-11 | $27.02 | $27.40 | $27.02 | $27.19 | $25.79 | 993,403 |
| 2016-04-08 | $27.33 | $27.42 | $26.88 | $27.27 | $25.87 | 605,444 |
| 2016-04-07 | $27.58 | $27.58 | $27.03 | $27.23 | $25.83 | 754,752 |
| 2016-04-06 | $27.30 | $27.65 | $27.24 | $27.60 | $26.18 | 630,613 |
| 2016-04-05 | $27.44 | $27.56 | $27.15 | $27.25 | $25.85 | 560,828 |
| 2016-04-04 | $27.72 | $27.82 | $27.38 | $27.55 | $26.13 | 537,318 |
| 2016-04-01 | $27.09 | $27.67 | $27.03 | $27.65 | $26.23 | 986,932 |
| 2016-03-31 | $27.02 | $27.36 | $26.91 | $27.19 | $25.79 | 1,030,617 |
| 2016-03-30 | $27.25 | $27.34 | $27.02 | $27.06 | $25.67 | 640,066 |
| 2016-03-29 | $26.54 | $27.30 | $26.54 | $27.12 | $25.72 | 962,133 |
| 2016-03-28 | $26.48 | $26.65 | $26.25 | $26.60 | $25.23 | 1,104,070 |
| 2016-03-24 | $26.33 | $26.39 | $26.21 | $26.35 | $24.99 | 386,333 |
| 2016-03-23 | $26.27 | $26.51 | $26.09 | $26.35 | $24.99 | 611,467 |
| 2016-03-22 | $26.35 | $26.51 | $26.19 | $26.30 | $24.95 | 587,526 |
| 2016-03-21 | $26.19 | $26.42 | $26.12 | $26.37 | $25.01 | 718,729 |
| 2016-03-18 | $26.77 | $26.77 | $26.28 | $26.32 | $24.97 | 885,938 |
| 2016-03-17 | $26.07 | $26.83 | $26.00 | $26.71 | $25.34 | 1,037,006 |
| 2016-03-16 | $25.91 | $26.11 | $25.61 | $26.07 | $24.73 | 956,584 |
| 2016-03-15 | $26.29 | $26.37 | $25.91 | $25.95 | $24.61 | 1,722,682 |
| 2016-03-14 | $26.59 | $26.59 | $26.17 | $26.35 | $24.99 | 1,111,811 |
| 2016-03-11 | $26.63 | $26.66 | $26.38 | $26.52 | $25.16 | 801,668 |
| 2016-03-10 | $26.72 | $27.04 | $26.40 | $26.44 | $25.08 | 806,735 |
| 2016-03-09 | $26.85 | $26.88 | $26.46 | $26.66 | $25.29 | 566,311 |
| 2016-03-08 | $26.75 | $26.88 | $26.45 | $26.77 | $25.39 | 784,704 |
| 2016-03-07 | $26.98 | $26.99 | $26.71 | $26.78 | $25.40 | 712,061 |
| 2016-03-04 | $26.90 | $27.13 | $26.85 | $27.08 | $25.69 | 665,997 |
| 2016-03-03 | $26.69 | $26.90 | $26.62 | $26.87 | $25.49 | 614,399 |
| 2016-03-02 | $26.47 | $26.74 | $26.35 | $26.67 | $25.30 | 1,173,206 |
| 2016-03-01 | $26.69 | $26.84 | $26.47 | $26.58 | $25.21 | 1,099,992 |
| 2016-02-29 | $26.60 | $26.64 | $26.32 | $26.43 | $25.07 | 785,604 |
| 2016-02-26 | $26.57 | $26.79 | $26.45 | $26.53 | $25.16 | 747,272 |
| 2016-02-25 | $26.23 | $26.48 | $25.93 | $26.47 | $25.11 | 1,007,652 |
| 2016-02-24 | $25.82 | $26.10 | $25.69 | $26.07 | $24.73 | 1,148,939 |
| 2016-02-23 | $26.32 | $26.41 | $25.98 | $26.03 | $24.69 | 1,598,834 |
| 2016-02-22 | $26.50 | $26.86 | $26.20 | $26.32 | $24.97 | 1,247,836 |
| 2016-02-19 | $26.30 | $26.45 | $26.01 | $26.30 | $24.95 | 954,111 |
| 2016-02-18 | $25.89 | $26.42 | $25.89 | $26.39 | $25.03 | 1,327,078 |
| 2016-02-17 | $25.40 | $25.82 | $25.15 | $25.74 | $24.42 | 1,209,307 |
| 2016-02-16 | $24.98 | $25.44 | $24.84 | $25.27 | $23.97 | 1,679,184 |
| 2016-02-12 | $24.97 | $25.02 | $24.71 | $24.81 | $23.53 | 1,307,654 |
| 2016-02-11 | $24.70 | $24.84 | $24.50 | $24.71 | $23.44 | 857,056 |
| 2016-02-10 | $25.09 | $25.51 | $25.02 | $25.04 | $23.75 | 984,266 |
| 2016-02-09 | $24.73 | $25.22 | $24.65 | $25.04 | $23.75 | 1,225,058 |
| 2016-02-08 | $24.74 | $25.07 | $24.27 | $25.01 | $23.72 | 1,036,471 |
| 2016-02-05 | $24.98 | $25.90 | $24.92 | $25.30 | $24.00 | 2,123,698 |
| 2016-02-04 | $23.91 | $24.04 | $23.72 | $24.02 | $22.78 | 661,494 |
| 2016-02-03 | $24.15 | $24.17 | $23.67 | $24.00 | $22.76 | 767,240 |
| 2016-02-02 | $24.31 | $24.35 | $23.93 | $23.99 | $22.76 | 580,723 |
| 2016-02-01 | $23.81 | $24.62 | $23.81 | $24.50 | $23.24 | 870,774 |
| 2016-01-29 | $23.58 | $24.07 | $23.55 | $23.92 | $22.69 | 1,984,805 |
| 2016-01-28 | $24.00 | $24.03 | $23.49 | $23.56 | $22.35 | 617,393 |
| 2016-01-27 | $24.15 | $24.23 | $23.63 | $23.73 | $22.51 | 864,387 |
| 2016-01-26 | $23.81 | $24.26 | $23.76 | $24.19 | $22.95 | 723,754 |
| 2016-01-25 | $24.05 | $24.18 | $23.70 | $23.74 | $22.52 | 834,186 |
| 2016-01-22 | $24.10 | $24.11 | $23.79 | $24.07 | $22.83 | 1,087,784 |
| 2016-01-21 | $23.87 | $24.02 | $23.55 | $23.77 | $22.55 | 1,280,470 |
| 2016-01-20 | $23.38 | $23.92 | $23.17 | $23.84 | $22.61 | 1,265,926 |
| 2016-01-19 | $23.60 | $23.80 | $23.42 | $23.69 | $22.47 | 1,051,360 |
| 2016-01-15 | $22.85 | $23.55 | $22.85 | $23.42 | $22.21 | 727,047 |
| 2016-01-14 | $23.43 | $23.55 | $22.99 | $23.41 | $22.21 | 960,133 |
| 2016-01-13 | $24.09 | $24.09 | $23.18 | $23.30 | $22.10 | 634,992 |
| 2016-01-12 | $23.93 | $24.05 | $23.82 | $24.02 | $22.78 | 706,632 |
| 2016-01-11 | $23.59 | $23.85 | $23.42 | $23.72 | $22.50 | 756,427 |
| 2016-01-08 | $23.67 | $23.78 | $23.40 | $23.43 | $22.22 | 866,653 |
| 2016-01-07 | $23.55 | $24.04 | $23.52 | $23.64 | $22.42 | 691,018 |
| 2016-01-06 | $23.98 | $24.33 | $23.82 | $24.07 | $22.83 | 614,902 |
| 2016-01-05 | $24.22 | $24.67 | $24.09 | $24.31 | $23.06 | 939,627 |
| 2016-01-04 | $24.68 | $24.68 | $23.99 | $24.20 | $22.95 | 875,158 |
| 2015-12-31 | $25.12 | $25.42 | $24.98 | $24.98 | $23.69 | 468,254 |
| 2015-12-30 | $25.28 | $25.48 | $25.19 | $25.22 | $23.92 | 417,893 |
| 2015-12-29 | $24.96 | $25.38 | $24.92 | $25.37 | $24.06 | 882,636 |
| 2015-12-28 | $24.72 | $24.91 | $24.54 | $24.89 | $23.61 | 537,962 |
| 2015-12-24 | $24.68 | $24.94 | $24.57 | $24.76 | $23.49 | 222,445 |
| 2015-12-23 | $24.59 | $24.81 | $24.50 | $24.70 | $23.43 | 598,942 |
| 2015-12-22 | $24.74 | $24.75 | $24.24 | $24.55 | $23.29 | 743,764 |
| 2015-12-21 | $24.25 | $24.78 | $24.21 | $24.60 | $23.33 | 1,007,804 |
| 2015-12-18 | $24.35 | $24.49 | $23.94 | $24.17 | $22.93 | 2,370,981 |
| 2015-12-17 | $24.98 | $25.05 | $24.34 | $24.44 | $23.18 | 1,212,131 |
| 2015-12-16 | $24.75 | $24.89 | $24.34 | $24.85 | $23.57 | 2,129,561 |
| 2015-12-15 | $25.20 | $25.22 | $24.48 | $24.60 | $23.33 | 957,672 |
| 2015-12-14 | $24.64 | $24.91 | $24.59 | $24.90 | $23.62 | 995,050 |
| 2015-12-11 | $24.89 | $24.94 | $24.51 | $24.64 | $23.37 | 657,483 |
| 2015-12-10 | $25.27 | $25.44 | $25.03 | $25.17 | $23.87 | 579,428 |
| 2015-12-09 | $25.29 | $25.60 | $25.12 | $25.26 | $23.96 | 831,866 |
| 2015-12-08 | $25.43 | $25.47 | $25.20 | $25.40 | $24.09 | 658,640 |
| 2015-12-07 | $25.73 | $25.87 | $25.54 | $25.61 | $24.29 | 854,092 |
| 2015-12-04 | $24.98 | $25.81 | $24.84 | $25.75 | $24.42 | 626,935 |
| 2015-12-03 | $25.61 | $25.65 | $24.76 | $24.94 | $23.66 | 621,594 |
| 2015-12-02 | $25.43 | $25.84 | $25.33 | $25.59 | $24.27 | 718,342 |
| 2015-12-01 | $25.35 | $25.48 | $25.22 | $25.43 | $24.12 | 1,632,238 |
| 2015-11-30 | $25.34 | $25.34 | $25.17 | $25.20 | $23.90 | 659,758 |
| 2015-11-27 | $25.27 | $25.38 | $25.14 | $25.28 | $23.98 | 358,652 |
| 2015-11-25 | $25.29 | $25.38 | $25.10 | $25.23 | $23.93 | 432,684 |
| 2015-11-24 | $25.14 | $25.33 | $24.94 | $25.27 | $23.97 | 1,017,456 |
| 2015-11-23 | $25.57 | $25.78 | $25.24 | $25.26 | $23.96 | 1,419,325 |
| 2015-11-20 | $25.17 | $25.37 | $25.05 | $25.31 | $24.01 | 332,484 |
| 2015-11-19 | $25.23 | $25.29 | $25.00 | $25.07 | $23.78 | 637,365 |
| 2015-11-18 | $25.26 | $25.27 | $25.00 | $25.22 | $23.92 | 532,495 |
| 2015-11-17 | $25.38 | $25.47 | $25.16 | $25.21 | $23.91 | 632,358 |
| 2015-11-16 | $24.88 | $25.26 | $24.87 | $25.26 | $23.96 | 589,854 |
| 2015-11-13 | $25.56 | $25.57 | $24.92 | $24.95 | $23.67 | 592,030 |
| 2015-11-12 | $25.75 | $25.82 | $25.56 | $25.64 | $24.32 | 593,249 |
| 2015-11-11 | $25.34 | $25.97 | $25.23 | $25.85 | $24.52 | 981,815 |
| 2015-11-10 | $24.86 | $25.31 | $24.86 | $25.28 | $23.98 | 734,610 |
| 2015-11-09 | $24.92 | $25.00 | $24.68 | $24.97 | $23.69 | 690,828 |
| 2015-11-06 | $24.92 | $25.09 | $24.70 | $24.96 | $23.68 | 574,230 |
| 2015-11-05 | $25.41 | $25.87 | $24.69 | $24.93 | $23.65 | 942,759 |
| 2015-11-04 | $24.73 | $24.84 | $24.56 | $24.84 | $23.56 | 358,696 |
| 2015-11-03 | $24.75 | $24.82 | $24.59 | $24.70 | $23.43 | 360,674 |
| 2015-11-02 | $24.81 | $24.98 | $24.68 | $24.79 | $23.51 | 699,096 |
| 2015-10-30 | $24.93 | $25.10 | $24.78 | $24.78 | $23.50 | 935,961 |
| 2015-10-29 | $24.69 | $24.94 | $24.66 | $24.90 | $23.62 | 654,116 |
| 2015-10-28 | $24.14 | $24.86 | $24.05 | $24.85 | $23.57 | 626,650 |
| 2015-10-27 | $24.29 | $24.40 | $23.99 | $24.10 | $22.86 | 417,514 |
| 2015-10-26 | $24.32 | $24.49 | $24.16 | $24.35 | $23.10 | 359,998 |
| 2015-10-23 | $23.91 | $24.32 | $23.87 | $24.28 | $23.03 | 440,402 |
| 2015-10-22 | $23.68 | $23.93 | $23.62 | $23.78 | $22.56 | 529,746 |
| 2015-10-21 | $24.09 | $24.21 | $23.50 | $23.59 | $22.38 | 633,622 |
| 2015-10-20 | $23.94 | $24.07 | $23.73 | $24.01 | $22.77 | 597,312 |
| 2015-10-19 | $24.18 | $24.46 | $23.93 | $24.00 | $22.76 | 928,431 |
| 2015-10-16 | $23.95 | $24.31 | $23.84 | $24.25 | $23.00 | 590,033 |
| 2015-10-15 | $23.97 | $24.20 | $23.87 | $23.94 | $22.71 | 662,790 |
| 2015-10-14 | $24.32 | $24.34 | $23.91 | $23.94 | $22.71 | 358,834 |
| 2015-10-13 | $24.22 | $24.42 | $24.18 | $24.32 | $23.07 | 501,794 |
| 2015-10-12 | $24.47 | $24.47 | $24.25 | $24.31 | $23.06 | 448,757 |
| 2015-10-09 | $24.15 | $24.55 | $24.10 | $24.43 | $23.17 | 346,030 |
| 2015-10-08 | $24.00 | $24.32 | $23.83 | $24.12 | $22.88 | 767,222 |
| 2015-10-07 | $23.51 | $24.08 | $23.50 | $24.05 | $22.81 | 649,093 |
| 2015-10-06 | $23.68 | $23.78 | $23.29 | $23.42 | $22.21 | 879,544 |
| 2015-10-05 | $23.56 | $23.78 | $23.52 | $23.66 | $22.44 | 1,086,174 |
| 2015-10-02 | $23.51 | $23.54 | $23.08 | $23.51 | $22.30 | 889,378 |
| 2015-10-01 | $23.55 | $23.80 | $23.28 | $23.71 | $22.49 | 664,117 |
| 2015-09-30 | $22.82 | $23.70 | $22.75 | $23.61 | $22.40 | 1,007,390 |
| 2015-09-29 | $22.57 | $22.69 | $22.35 | $22.50 | $21.34 | 638,871 |
| 2015-09-28 | $22.93 | $22.99 | $22.54 | $22.58 | $21.42 | 488,199 |
| 2015-09-25 | $23.19 | $23.38 | $22.94 | $23.03 | $21.84 | 390,273 |
| 2015-09-24 | $23.10 | $23.10 | $22.80 | $23.01 | $21.83 | 565,585 |
| 2015-09-23 | $23.26 | $23.32 | $23.14 | $23.20 | $22.01 | 466,603 |
| 2015-09-22 | $23.17 | $23.42 | $22.95 | $23.26 | $22.06 | 966,897 |
| 2015-09-21 | $23.25 | $23.63 | $23.24 | $23.47 | $22.26 | 514,524 |
| 2015-09-18 | $23.17 | $23.53 | $23.02 | $23.12 | $21.93 | 1,130,998 |
| 2015-09-17 | $23.31 | $23.75 | $23.30 | $23.46 | $22.25 | 605,781 |
| 2015-09-16 | $22.98 | $23.35 | $22.98 | $23.27 | $22.07 | 719,661 |
| 2015-09-15 | $22.97 | $23.09 | $22.88 | $23.00 | $21.82 | 632,790 |
| 2015-09-14 | $23.01 | $23.08 | $22.82 | $22.84 | $21.66 | 367,507 |
| 2015-09-11 | $22.81 | $23.05 | $22.65 | $22.99 | $21.81 | 304,735 |
| 2015-09-10 | $22.77 | $23.05 | $22.77 | $22.93 | $21.75 | 443,845 |
| 2015-09-09 | $23.06 | $23.21 | $22.80 | $22.82 | $21.65 | 459,377 |
| 2015-09-08 | $22.65 | $22.94 | $22.55 | $22.90 | $21.72 | 538,975 |
Genpact Ltd (G) News Headlines
.jpg)
.jpg)
Recent Genpact Ltd (G) News
Similar Companies to Genpact Ltd (G) in the Information Technology Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Infosys Ltd | INFY | Information Technology Services | Technology | 871,299 |
| Accenture plc - Class A | ACN | Information Technology Services | Technology | 475,000 |
| International Business Machines Corp | IBM | Information Technology Services | Technology | 380,300 |
| Cognizant Technology Solutions Corp - Class A | CTSH | Information Technology Services | Technology | 270,000 |
| DXC Technology Company | DXC | Information Technology Services | Technology | 260,000 |
| Wipro Ltd | WIT | Information Technology Services | Technology | 176,000 |
| Conduent Inc | CNDT | Information Technology Services | Technology | 93,000 |
| 9F Inc | JFU | Information Technology Services | Technology | 80,000 |
| CGI Inc - Class A | GIB | Information Technology Services | Technology | 68,000 |
| Genpact Ltd | G | Information Technology Services | Technology | 67,000 |