Glacier Bancorp Inc (GBCI) Exchange: NYSE
Data as of May 2, 2025
$38.56 ($-2.08) -5.12%
Glacier Bancorp Inc - Daily Information
Click for more stock information on Glacier Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $38.85 |
| Previous Close | $38.56 |
| High | $39.40 |
| Low | $37.89 |
| Adjusted Open | $38.85 |
| Previous Adjusted Close | $38.56 |
| Adjusted High | $39.40 |
| Adjusted Low | $37.89 |
About Glacier Bancorp Inc (GBCI)
Glacier Bancorp Inc (GBCI) is a regional banking, financial services and lending company headquartered in Kalispell, Montana. Founded in 1999, the company has grown to over $12 billion in assets as of 2019 and its network of 142 locations operate in over 140 communities in Montana, Idaho, Utah, Washington, Oregon and Wyoming. The company focuses on delivering comprehensive financial services to both personal and business customers and providing financial resources to support commercial and consumer lending activities. Glacierâs products and services range from consumer savings accounts, credit and debit cards, student loans, mortgages to investment and wealth management. In addition to its bank and lending services, the company also provides title insurance and trust services in some locations.
Invest in Glacier Bancorp Inc (GBCI)
Historical Stock Data for Glacier Bancorp Inc (GBCI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $38.85 | $39.40 | $37.89 | $38.56 | $38.56 | 1,788,968 |
| 2025-04-03 | $42.18 | $42.98 | $40.57 | $40.64 | $40.64 | 865,436 |
| 2025-04-02 | $43.42 | $44.55 | $43.42 | $44.51 | $44.51 | 456,102 |
| 2025-04-01 | $43.69 | $44.37 | $43.40 | $44.06 | $44.06 | 457,392 |
| 2025-03-31 | $43.28 | $44.51 | $43.18 | $44.22 | $44.22 | 573,346 |
| 2025-03-28 | $44.66 | $44.85 | $43.42 | $43.81 | $43.81 | 343,091 |
| 2025-03-27 | $45.59 | $45.59 | $44.50 | $44.78 | $44.78 | 596,027 |
| 2025-03-26 | $45.54 | $46.31 | $45.17 | $45.27 | $45.27 | 594,367 |
| 2025-03-25 | $45.49 | $45.79 | $45.13 | $45.24 | $45.24 | 642,587 |
| 2025-03-24 | $45.18 | $45.90 | $44.86 | $45.69 | $45.69 | 666,076 |
| 2025-03-21 | $44.25 | $44.61 | $43.62 | $44.30 | $44.30 | 1,841,445 |
| 2025-03-20 | $44.66 | $45.42 | $44.46 | $44.51 | $44.51 | 594,612 |
| 2025-03-19 | $45.04 | $45.64 | $44.61 | $45.33 | $45.33 | 498,771 |
| 2025-03-18 | $44.91 | $45.18 | $44.62 | $44.96 | $44.96 | 425,060 |
| 2025-03-17 | $44.96 | $45.48 | $44.69 | $44.94 | $44.94 | 500,117 |
| 2025-03-14 | $44.34 | $44.99 | $44.09 | $44.95 | $44.95 | 676,917 |
| 2025-03-13 | $44.50 | $44.85 | $43.95 | $44.04 | $44.04 | 823,268 |
| 2025-03-12 | $44.62 | $44.82 | $43.76 | $44.23 | $44.23 | 1,124,854 |
| 2025-03-11 | $45.72 | $45.88 | $44.08 | $44.12 | $44.12 | 1,018,887 |
| 2025-03-10 | $45.58 | $46.36 | $45.20 | $45.51 | $45.51 | 1,038,744 |
| 2025-03-07 | $45.58 | $46.50 | $44.91 | $46.25 | $46.25 | 695,155 |
| 2025-03-06 | $45.50 | $45.84 | $45.00 | $45.54 | $45.54 | 645,913 |
| 2025-03-05 | $46.26 | $46.86 | $45.24 | $46.07 | $46.07 | 834,916 |
| 2025-03-04 | $47.41 | $47.41 | $45.91 | $46.15 | $46.15 | 1,032,343 |
| 2025-03-03 | $48.92 | $49.73 | $47.66 | $48.05 | $48.05 | 611,767 |
| 2025-02-28 | $48.87 | $49.52 | $48.35 | $48.84 | $48.84 | 891,704 |
| 2025-02-27 | $48.28 | $49.05 | $48.11 | $48.52 | $48.52 | 863,099 |
| 2025-02-26 | $48.00 | $48.59 | $47.64 | $48.21 | $48.21 | 894,121 |
| 2025-02-25 | $47.72 | $48.15 | $47.40 | $47.86 | $47.86 | 648,873 |
| 2025-02-24 | $47.81 | $48.00 | $47.21 | $47.34 | $47.34 | 446,670 |
| 2025-02-21 | $49.81 | $49.85 | $47.43 | $47.51 | $47.51 | 661,378 |
| 2025-02-20 | $49.95 | $50.05 | $48.94 | $49.28 | $49.28 | 471,144 |
| 2025-02-19 | $49.67 | $50.49 | $49.67 | $50.08 | $50.08 | 453,260 |
| 2025-02-18 | $49.76 | $50.67 | $49.54 | $50.42 | $50.42 | 472,350 |
| 2025-02-14 | $50.75 | $51.50 | $49.60 | $49.83 | $49.83 | 358,375 |
| 2025-02-13 | $50.43 | $50.47 | $49.74 | $50.45 | $50.45 | 620,255 |
| 2025-02-12 | $50.29 | $51.04 | $49.96 | $50.16 | $50.16 | 638,581 |
| 2025-02-11 | $49.98 | $51.21 | $49.98 | $51.19 | $51.19 | 613,102 |
| 2025-02-10 | $50.79 | $50.91 | $50.10 | $50.32 | $50.32 | 618,295 |
| 2025-02-07 | $51.41 | $51.41 | $50.16 | $50.75 | $50.75 | 1,001,190 |
| 2025-02-06 | $50.71 | $50.80 | $50.18 | $50.72 | $50.72 | 456,473 |
| 2025-02-05 | $50.03 | $50.58 | $49.75 | $50.54 | $50.54 | 439,391 |
| 2025-02-04 | $48.75 | $50.08 | $48.54 | $49.76 | $49.76 | 516,654 |
| 2025-02-03 | $48.45 | $49.28 | $47.77 | $48.62 | $48.62 | 557,423 |
| 2025-01-31 | $49.62 | $50.27 | $49.26 | $49.67 | $49.67 | 613,961 |
| 2025-01-30 | $49.64 | $50.05 | $49.16 | $49.65 | $49.65 | 483,452 |
| 2025-01-29 | $49.66 | $50.36 | $48.62 | $48.89 | $48.89 | 543,775 |
| 2025-01-28 | $49.85 | $50.36 | $49.30 | $49.88 | $49.88 | 486,595 |
| 2025-01-27 | $50.63 | $51.39 | $49.78 | $50.16 | $50.16 | 759,130 |
| 2025-01-24 | $51.98 | $51.98 | $49.58 | $50.60 | $50.60 | 980,399 |
| 2025-01-23 | $51.12 | $51.88 | $51.03 | $51.35 | $51.35 | 810,611 |
| 2025-01-22 | $51.85 | $52.46 | $51.45 | $51.63 | $51.63 | 776,540 |
| 2025-01-21 | $51.60 | $52.64 | $51.45 | $52.23 | $52.23 | 527,264 |
| 2025-01-17 | $50.79 | $51.32 | $50.34 | $51.19 | $51.19 | 545,637 |
| 2025-01-16 | $50.72 | $50.83 | $49.55 | $50.21 | $50.21 | 541,804 |
| 2025-01-15 | $52.80 | $52.81 | $50.52 | $50.95 | $50.95 | 538,678 |
| 2025-01-14 | $48.56 | $50.78 | $48.48 | $50.76 | $50.76 | 1,099,208 |
| 2025-01-13 | $47.20 | $48.25 | $47.11 | $48.15 | $48.15 | 718,914 |
| 2025-01-10 | $47.90 | $48.31 | $47.06 | $47.70 | $47.70 | 551,200 |
| 2025-01-08 | $49.18 | $49.57 | $48.78 | $49.15 | $49.15 | 523,512 |
| 2025-01-07 | $50.71 | $50.95 | $48.88 | $49.54 | $49.54 | 698,925 |
| 2025-01-06 | $50.28 | $51.83 | $50.11 | $50.39 | $50.39 | 526,458 |
| 2025-01-03 | $49.75 | $50.38 | $49.00 | $50.35 | $50.35 | 396,632 |
| 2025-01-02 | $50.60 | $50.82 | $49.32 | $49.66 | $49.66 | 385,511 |
| 2024-12-31 | $50.33 | $50.63 | $49.97 | $50.22 | $50.22 | 360,805 |
| 2024-12-30 | $50.10 | $50.60 | $49.61 | $50.12 | $50.12 | 302,573 |
| 2024-12-27 | $50.67 | $51.19 | $49.76 | $50.29 | $50.29 | 342,994 |
| 2024-12-26 | $50.59 | $51.24 | $50.34 | $51.13 | $51.13 | 364,362 |
| 2024-12-24 | $50.54 | $50.97 | $50.08 | $50.94 | $50.94 | 280,167 |
| 2024-12-23 | $50.00 | $50.72 | $49.91 | $50.54 | $50.54 | 502,261 |
| 2024-12-20 | $49.32 | $51.10 | $49.32 | $50.45 | $50.45 | 2,137,863 |
| 2024-12-19 | $50.89 | $51.87 | $49.53 | $49.55 | $49.55 | 817,576 |
| 2024-12-18 | $53.53 | $53.65 | $49.66 | $49.99 | $49.99 | 781,184 |
| 2024-12-17 | $54.01 | $54.35 | $52.85 | $52.99 | $52.99 | 752,047 |
| 2024-12-16 | $54.73 | $55.03 | $53.99 | $54.40 | $54.40 | 750,733 |
| 2024-12-13 | $55.07 | $55.38 | $54.26 | $54.73 | $54.73 | 564,383 |
| 2024-12-12 | $56.01 | $56.39 | $55.11 | $55.30 | $55.30 | 488,922 |
| 2024-12-11 | $56.19 | $57.22 | $55.85 | $56.10 | $56.10 | 572,669 |
| 2024-12-10 | $55.78 | $56.71 | $54.99 | $55.63 | $55.63 | 437,176 |
| 2024-12-09 | $57.27 | $57.41 | $55.90 | $55.95 | $55.62 | 565,657 |
| 2024-12-06 | $57.10 | $57.35 | $56.45 | $57.14 | $56.80 | 351,910 |
| 2024-12-05 | $57.69 | $57.84 | $56.52 | $56.56 | $56.23 | 414,290 |
| 2024-12-04 | $57.46 | $57.55 | $56.44 | $57.14 | $56.80 | 534,325 |
| 2024-12-03 | $58.01 | $58.29 | $57.15 | $57.29 | $56.95 | 410,684 |
| 2024-12-02 | $57.92 | $58.54 | $57.36 | $58.04 | $57.70 | 496,295 |
| 2024-11-29 | $59.18 | $59.18 | $57.60 | $57.89 | $57.55 | 248,807 |
| 2024-11-27 | $58.97 | $59.50 | $58.34 | $58.42 | $58.08 | 436,977 |
| 2024-11-26 | $58.33 | $59.05 | $58.13 | $58.38 | $58.04 | 493,487 |
| 2024-11-25 | $59.05 | $60.67 | $58.89 | $58.89 | $58.54 | 942,694 |
| 2024-11-22 | $57.37 | $58.55 | $57.16 | $58.33 | $57.99 | 539,111 |
| 2024-11-21 | $56.00 | $58.00 | $55.68 | $57.09 | $56.75 | 586,463 |
| 2024-11-20 | $55.19 | $55.97 | $55.00 | $55.84 | $55.51 | 337,640 |
| 2024-11-19 | $55.82 | $56.52 | $55.42 | $55.84 | $55.51 | 431,999 |
| 2024-11-18 | $56.20 | $57.00 | $55.92 | $56.49 | $56.16 | 452,341 |
| 2024-11-15 | $56.98 | $56.98 | $55.60 | $56.24 | $56.24 | 355,308 |
| 2024-11-14 | $57.37 | $57.39 | $56.06 | $56.27 | $56.27 | 477,209 |
| 2024-11-13 | $57.64 | $58.76 | $56.71 | $56.98 | $56.98 | 594,356 |
| 2024-11-12 | $58.21 | $58.78 | $57.03 | $57.15 | $57.15 | 588,739 |
| 2024-11-11 | $57.50 | $59.20 | $57.10 | $58.27 | $58.27 | 775,547 |
| 2024-11-08 | $56.39 | $56.95 | $55.72 | $56.44 | $56.44 | 998,588 |
| 2024-11-07 | $57.00 | $57.37 | $55.80 | $55.97 | $55.97 | 987,828 |
| 2024-11-06 | $57.02 | $58.50 | $56.30 | $57.89 | $57.89 | 1,893,485 |
| 2024-11-05 | $51.00 | $52.26 | $50.87 | $52.10 | $52.10 | 544,565 |
| 2024-11-04 | $51.23 | $51.50 | $50.65 | $50.94 | $50.94 | 435,959 |
| 2024-11-01 | $52.52 | $52.52 | $51.35 | $51.68 | $51.68 | 732,092 |
| 2024-10-31 | $53.35 | $53.64 | $52.12 | $52.15 | $52.15 | 663,343 |
| 2024-10-30 | $52.21 | $53.93 | $52.21 | $53.32 | $53.32 | 810,483 |
| 2024-10-29 | $51.68 | $52.62 | $51.40 | $52.61 | $52.61 | 727,686 |
| 2024-10-28 | $50.28 | $52.14 | $49.77 | $52.04 | $52.04 | 1,034,426 |
| 2024-10-25 | $48.99 | $50.10 | $48.07 | $49.58 | $49.58 | 1,177,819 |
| 2024-10-24 | $47.18 | $47.83 | $46.43 | $47.73 | $47.73 | 729,279 |
| 2024-10-23 | $46.35 | $47.20 | $46.35 | $47.13 | $47.13 | 403,953 |
| 2024-10-22 | $45.91 | $46.71 | $45.74 | $46.54 | $46.54 | 388,520 |
| 2024-10-21 | $47.60 | $47.60 | $45.71 | $45.80 | $45.80 | 548,826 |
| 2024-10-18 | $49.22 | $49.22 | $47.61 | $47.66 | $47.66 | 483,739 |
| 2024-10-17 | $48.88 | $49.36 | $48.51 | $49.14 | $49.14 | 405,573 |
| 2024-10-16 | $48.74 | $49.40 | $48.36 | $49.02 | $49.02 | 453,538 |
| 2024-10-15 | $47.69 | $49.14 | $47.27 | $47.90 | $47.90 | 449,198 |
| 2024-10-14 | $46.82 | $47.52 | $46.56 | $47.23 | $47.23 | 302,795 |
| 2024-10-11 | $45.69 | $47.43 | $45.63 | $46.77 | $46.77 | 426,773 |
| 2024-10-10 | $45.25 | $45.52 | $44.53 | $45.38 | $45.38 | 415,128 |
| 2024-10-09 | $44.62 | $45.95 | $44.50 | $45.74 | $45.74 | 458,510 |
| 2024-10-08 | $45.36 | $45.44 | $44.76 | $44.80 | $44.80 | 360,998 |
| 2024-10-07 | $45.14 | $45.55 | $44.99 | $45.43 | $45.10 | 482,650 |
| 2024-10-04 | $45.79 | $45.89 | $45.18 | $45.57 | $45.24 | 414,157 |
| 2024-10-03 | $43.94 | $44.81 | $43.70 | $44.67 | $44.34 | 537,709 |
| 2024-10-02 | $44.19 | $44.88 | $44.06 | $44.28 | $43.96 | 399,900 |
| 2024-10-01 | $45.39 | $45.39 | $43.81 | $44.09 | $43.77 | 446,968 |
| 2024-09-30 | $44.96 | $46.15 | $44.90 | $45.70 | $45.37 | 428,614 |
| 2024-09-27 | $45.55 | $45.82 | $44.90 | $45.20 | $44.87 | 392,366 |
| 2024-09-26 | $45.06 | $45.29 | $44.50 | $45.09 | $44.76 | 704,915 |
| 2024-09-25 | $45.33 | $45.33 | $44.04 | $44.25 | $43.93 | 499,560 |
| 2024-09-24 | $45.92 | $46.31 | $44.97 | $45.15 | $44.82 | 646,884 |
| 2024-09-23 | $46.55 | $46.80 | $45.68 | $46.04 | $45.70 | 568,023 |
| 2024-09-20 | $47.10 | $47.39 | $46.23 | $46.24 | $46.24 | 2,376,796 |
| 2024-09-19 | $47.07 | $47.49 | $46.19 | $47.46 | $47.46 | 791,461 |
| 2024-09-18 | $44.78 | $47.14 | $44.26 | $45.73 | $45.73 | 723,801 |
| 2024-09-17 | $45.26 | $45.92 | $44.68 | $44.90 | $44.90 | 730,016 |
| 2024-09-16 | $44.56 | $45.34 | $43.63 | $44.86 | $44.86 | 639,646 |
| 2024-09-13 | $43.29 | $44.37 | $43.29 | $44.35 | $44.35 | 711,335 |
| 2024-09-12 | $42.77 | $42.82 | $42.01 | $42.63 | $42.63 | 493,467 |
| 2024-09-11 | $42.11 | $42.60 | $41.05 | $42.39 | $42.39 | 669,957 |
| 2024-09-10 | $43.09 | $43.17 | $41.83 | $42.65 | $42.65 | 489,221 |
| 2024-09-09 | $43.52 | $43.83 | $42.85 | $43.09 | $43.09 | 620,722 |
| 2024-09-06 | $44.34 | $44.80 | $43.17 | $43.37 | $43.37 | 425,318 |
| 2024-09-05 | $45.44 | $45.44 | $44.03 | $44.34 | $44.34 | 541,696 |
| 2024-09-04 | $46.61 | $47.00 | $45.00 | $45.00 | $45.00 | 1,126,441 |
| 2024-09-03 | $46.82 | $47.47 | $46.52 | $46.75 | $46.75 | 815,061 |
| 2024-08-30 | $47.10 | $47.32 | $46.50 | $47.30 | $47.30 | 614,188 |
| 2024-08-29 | $46.92 | $47.02 | $46.14 | $46.86 | $46.86 | 625,527 |
| 2024-08-28 | $46.16 | $46.99 | $46.16 | $46.55 | $46.55 | 697,676 |
| 2024-08-27 | $46.31 | $46.62 | $45.77 | $46.52 | $46.52 | 606,328 |
| 2024-08-26 | $47.50 | $47.71 | $46.57 | $46.58 | $46.58 | 837,413 |
| 2024-08-23 | $44.58 | $47.58 | $44.58 | $46.97 | $46.97 | 949,483 |
| 2024-08-22 | $43.58 | $44.55 | $43.58 | $44.22 | $44.22 | 362,733 |
| 2024-08-21 | $43.74 | $43.77 | $43.07 | $43.67 | $43.67 | 319,026 |
| 2024-08-20 | $43.65 | $43.65 | $43.00 | $43.27 | $43.27 | 403,021 |
| 2024-08-19 | $43.67 | $44.06 | $43.46 | $43.97 | $43.97 | 308,249 |
| 2024-08-16 | $42.91 | $44.15 | $42.91 | $43.70 | $43.70 | 434,204 |
| 2024-08-15 | $43.17 | $43.67 | $42.99 | $43.01 | $43.01 | 499,646 |
| 2024-08-14 | $42.37 | $42.37 | $41.37 | $42.02 | $42.02 | 423,406 |
| 2024-08-13 | $41.89 | $42.17 | $41.22 | $42.09 | $42.09 | 456,537 |
| 2024-08-12 | $42.29 | $42.87 | $41.16 | $41.65 | $41.65 | 525,291 |
| 2024-08-09 | $42.00 | $42.03 | $41.45 | $41.94 | $41.94 | 455,410 |
| 2024-08-08 | $41.43 | $42.10 | $41.26 | $41.98 | $41.98 | 425,969 |
| 2024-08-07 | $41.46 | $41.68 | $40.62 | $40.74 | $40.74 | 473,770 |
| 2024-08-06 | $40.50 | $41.27 | $39.87 | $40.67 | $40.67 | 543,979 |
| 2024-08-05 | $39.00 | $41.37 | $38.51 | $40.63 | $40.63 | 884,770 |
| 2024-08-02 | $40.70 | $41.26 | $39.92 | $40.95 | $40.95 | 615,813 |
| 2024-08-01 | $44.80 | $44.80 | $41.90 | $42.47 | $42.47 | 894,894 |
| 2024-07-31 | $44.52 | $46.15 | $44.11 | $44.71 | $44.71 | 663,081 |
| 2024-07-30 | $44.89 | $45.29 | $44.35 | $44.72 | $44.72 | 441,685 |
| 2024-07-29 | $46.36 | $46.56 | $44.58 | $44.69 | $44.69 | 505,458 |
| 2024-07-26 | $45.72 | $46.78 | $45.62 | $46.23 | $46.23 | 750,721 |
| 2024-07-25 | $43.75 | $46.14 | $43.67 | $45.31 | $45.31 | 761,867 |
| 2024-07-24 | $44.83 | $45.69 | $43.71 | $43.72 | $43.72 | 758,911 |
| 2024-07-23 | $43.28 | $45.66 | $43.28 | $45.20 | $45.20 | 870,780 |
| 2024-07-22 | $42.61 | $44.25 | $42.09 | $43.84 | $43.84 | 710,342 |
| 2024-07-19 | $43.91 | $43.95 | $42.20 | $43.03 | $43.03 | 846,467 |
| 2024-07-18 | $43.47 | $44.49 | $42.62 | $43.27 | $43.27 | 1,254,352 |
| 2024-07-17 | $42.57 | $44.75 | $42.57 | $44.10 | $44.10 | 1,194,992 |
| 2024-07-16 | $41.68 | $43.52 | $41.55 | $43.43 | $43.43 | 914,856 |
| 2024-07-15 | $40.15 | $41.42 | $40.09 | $41.27 | $41.27 | 559,188 |
| 2024-07-12 | $40.09 | $40.51 | $39.28 | $39.40 | $39.40 | 720,534 |
| 2024-07-11 | $38.60 | $40.23 | $38.28 | $39.81 | $39.81 | 1,467,521 |
| 2024-07-10 | $36.42 | $37.69 | $36.32 | $37.65 | $37.65 | 367,925 |
| 2024-07-09 | $35.78 | $36.51 | $35.57 | $36.50 | $36.50 | 521,892 |
| 2024-07-08 | $36.78 | $36.99 | $36.26 | $36.29 | $35.96 | 448,155 |
| 2024-07-05 | $36.64 | $36.79 | $36.33 | $36.46 | $36.13 | 311,913 |
| 2024-07-03 | $37.52 | $37.52 | $36.72 | $36.74 | $36.41 | 320,866 |
| 2024-07-02 | $37.00 | $37.63 | $36.81 | $37.61 | $37.27 | 344,715 |
| 2024-07-01 | $37.32 | $37.72 | $36.65 | $37.02 | $36.69 | 484,247 |
| 2024-06-28 | $36.61 | $37.39 | $36.41 | $37.32 | $37.32 | 2,380,222 |
| 2024-06-27 | $36.02 | $36.46 | $35.57 | $36.27 | $36.27 | 383,602 |
| 2024-06-26 | $35.45 | $36.12 | $35.26 | $35.95 | $35.95 | 463,372 |
| 2024-06-25 | $36.10 | $36.30 | $35.64 | $35.66 | $35.66 | 320,683 |
| 2024-06-24 | $35.60 | $36.66 | $35.50 | $36.34 | $36.34 | 488,609 |
| 2024-06-21 | $35.05 | $35.52 | $34.71 | $35.51 | $35.51 | 1,267,962 |
| 2024-06-20 | $35.81 | $36.20 | $35.36 | $35.40 | $35.40 | 593,740 |
| 2024-06-18 | $35.81 | $36.43 | $35.81 | $36.09 | $36.09 | 388,473 |
| 2024-06-17 | $35.04 | $36.02 | $35.01 | $36.00 | $36.00 | 390,779 |
| 2024-06-14 | $35.08 | $35.57 | $35.01 | $35.28 | $35.28 | 310,317 |
| 2024-06-13 | $35.94 | $36.04 | $35.42 | $35.79 | $35.79 | 358,008 |
| 2024-06-12 | $36.43 | $37.00 | $35.87 | $36.00 | $36.00 | 487,439 |
| 2024-06-11 | $34.73 | $35.47 | $34.48 | $35.10 | $35.10 | 634,256 |
| 2024-06-10 | $35.32 | $35.67 | $35.02 | $35.11 | $35.11 | 438,424 |
| 2024-06-07 | $35.60 | $36.23 | $35.60 | $36.01 | $36.01 | 335,561 |
| 2024-06-06 | $36.03 | $36.44 | $35.77 | $36.18 | $36.18 | 284,553 |
| 2024-06-05 | $36.43 | $36.63 | $35.93 | $36.21 | $36.21 | 311,229 |
| 2024-06-04 | $36.20 | $36.51 | $36.00 | $36.02 | $36.02 | 329,349 |
| 2024-06-03 | $38.00 | $38.00 | $36.65 | $36.69 | $36.69 | 221,134 |
| 2024-05-31 | $37.06 | $37.44 | $36.91 | $37.38 | $37.38 | 580,382 |
| 2024-05-30 | $36.61 | $37.02 | $36.30 | $36.85 | $36.85 | 361,812 |
| 2024-05-29 | $36.44 | $36.44 | $35.76 | $35.97 | $35.97 | 389,698 |
| 2024-05-28 | $37.85 | $37.85 | $37.06 | $37.27 | $37.27 | 430,293 |
| 2024-05-24 | $37.98 | $38.30 | $37.40 | $37.72 | $37.72 | 410,972 |
| 2024-05-23 | $38.76 | $38.76 | $37.52 | $37.75 | $37.75 | 352,887 |
| 2024-05-22 | $38.87 | $39.17 | $38.47 | $38.65 | $38.65 | 356,792 |
| 2024-05-21 | $38.99 | $39.44 | $38.95 | $39.07 | $39.07 | 309,450 |
| 2024-05-20 | $39.28 | $39.60 | $38.95 | $39.19 | $39.19 | 385,787 |
| 2024-05-17 | $38.87 | $39.32 | $38.80 | $39.27 | $39.27 | 287,939 |
| 2024-05-16 | $38.95 | $39.38 | $38.71 | $38.80 | $38.80 | 306,708 |
| 2024-05-15 | $39.51 | $39.68 | $38.73 | $39.07 | $39.07 | 373,454 |
| 2024-05-14 | $39.43 | $39.43 | $38.58 | $38.93 | $38.93 | 371,970 |
| 2024-05-13 | $39.24 | $39.35 | $38.70 | $38.71 | $38.71 | 331,913 |
| 2024-05-10 | $38.98 | $39.03 | $38.54 | $38.87 | $38.87 | 293,994 |
| 2024-05-09 | $38.76 | $39.03 | $38.49 | $38.84 | $38.84 | 416,619 |
| 2024-05-08 | $37.66 | $38.81 | $37.53 | $38.79 | $38.79 | 483,594 |
| 2024-05-07 | $38.05 | $38.60 | $37.96 | $38.16 | $38.16 | 650,701 |
| 2024-05-06 | $38.23 | $38.48 | $37.90 | $37.90 | $37.90 | 448,825 |
| 2024-05-03 | $38.44 | $38.67 | $37.77 | $37.91 | $37.91 | 381,640 |
| 2024-05-02 | $37.41 | $37.72 | $37.17 | $37.65 | $37.65 | 420,585 |
| 2024-05-01 | $36.65 | $37.83 | $36.38 | $36.90 | $36.90 | 448,912 |
| 2024-04-30 | $36.69 | $37.01 | $36.16 | $36.18 | $36.18 | 424,076 |
| 2024-04-29 | $37.33 | $37.43 | $36.93 | $37.06 | $37.06 | 623,358 |
| 2024-04-26 | $37.46 | $37.85 | $37.06 | $37.12 | $37.12 | 373,490 |
| 2024-04-25 | $37.84 | $37.84 | $36.90 | $37.40 | $37.40 | 664,478 |
| 2024-04-24 | $37.90 | $38.52 | $37.73 | $37.94 | $37.94 | 605,712 |
| 2024-04-23 | $37.60 | $38.74 | $37.54 | $38.39 | $38.39 | 574,149 |
| 2024-04-22 | $36.63 | $37.71 | $35.83 | $37.69 | $37.69 | 741,515 |
| 2024-04-19 | $34.92 | $37.11 | $34.35 | $36.94 | $36.94 | 1,522,436 |
| 2024-04-18 | $34.95 | $35.81 | $34.79 | $35.10 | $35.10 | 866,864 |
| 2024-04-17 | $35.29 | $35.61 | $34.82 | $34.82 | $34.82 | 990,281 |
| 2024-04-16 | $35.67 | $35.92 | $34.78 | $34.87 | $34.87 | 884,919 |
| 2024-04-15 | $36.03 | $36.58 | $35.49 | $36.15 | $36.15 | 506,953 |
| 2024-04-12 | $36.04 | $36.52 | $35.86 | $36.07 | $36.07 | 439,721 |
| 2024-04-11 | $37.01 | $37.01 | $36.29 | $36.43 | $36.43 | 783,758 |
| 2024-04-10 | $38.41 | $38.50 | $36.24 | $36.67 | $36.67 | 867,211 |
| 2024-04-09 | $39.20 | $39.82 | $39.03 | $39.65 | $39.65 | 591,162 |
| 2024-04-08 | $38.34 | $39.09 | $38.24 | $38.95 | $38.95 | 371,645 |
| 2024-04-05 | $37.77 | $38.54 | $37.70 | $38.25 | $37.93 | 391,729 |
| 2024-04-04 | $38.46 | $38.84 | $38.07 | $38.18 | $37.86 | 360,834 |
| 2024-04-03 | $37.61 | $38.11 | $37.44 | $37.81 | $37.49 | 422,646 |
| 2024-04-02 | $38.31 | $38.52 | $37.72 | $37.97 | $37.65 | 494,357 |
| 2024-04-01 | $40.18 | $40.18 | $38.71 | $38.85 | $38.52 | 440,467 |
| 2024-03-28 | $39.85 | $40.51 | $39.70 | $40.28 | $39.94 | 737,599 |
| 2024-03-27 | $38.39 | $39.89 | $38.19 | $39.86 | $39.86 | 477,272 |
| 2024-03-26 | $38.75 | $38.76 | $37.87 | $38.10 | $38.10 | 442,283 |
| 2024-03-25 | $38.40 | $38.80 | $38.06 | $38.38 | $38.38 | 352,058 |
| 2024-03-22 | $39.00 | $39.00 | $38.00 | $38.17 | $38.17 | 505,608 |
| 2024-03-21 | $38.59 | $39.51 | $38.59 | $38.94 | $38.94 | 530,961 |
| 2024-03-20 | $37.31 | $39.19 | $37.07 | $38.27 | $38.27 | 1,442,467 |
| 2024-03-19 | $37.21 | $37.74 | $37.19 | $37.49 | $37.49 | 600,405 |
| 2024-03-18 | $37.78 | $37.91 | $37.29 | $37.39 | $37.39 | 629,092 |
| 2024-03-15 | $37.60 | $38.41 | $37.53 | $37.90 | $37.90 | 1,684,717 |
| 2024-03-14 | $39.19 | $39.29 | $37.34 | $37.70 | $37.70 | 654,055 |
| 2024-03-13 | $40.25 | $40.82 | $39.16 | $39.51 | $39.51 | 615,197 |
| 2024-03-12 | $40.34 | $40.60 | $39.73 | $40.30 | $40.30 | 693,704 |
| 2024-03-11 | $40.30 | $40.71 | $40.16 | $40.59 | $40.59 | 689,150 |
| 2024-03-08 | $40.76 | $40.87 | $40.11 | $40.47 | $40.47 | 751,687 |
| 2024-03-07 | $40.37 | $40.63 | $39.85 | $40.07 | $40.07 | 458,196 |
| 2024-03-06 | $39.35 | $40.66 | $38.79 | $39.71 | $39.71 | 666,119 |
| 2024-03-05 | $37.35 | $39.60 | $37.35 | $39.45 | $39.45 | 514,736 |
| 2024-03-04 | $37.88 | $38.20 | $37.40 | $37.64 | $37.64 | 446,811 |
| 2024-03-01 | $37.09 | $37.56 | $35.88 | $37.52 | $37.52 | 648,072 |
| 2024-02-29 | $36.89 | $37.71 | $36.58 | $37.42 | $37.42 | 749,211 |
| 2024-02-28 | $35.65 | $36.17 | $35.60 | $36.00 | $36.00 | 701,749 |
| 2024-02-27 | $36.48 | $36.75 | $35.88 | $36.11 | $36.11 | 494,795 |
| 2024-02-26 | $36.08 | $36.48 | $35.67 | $36.12 | $36.12 | 641,265 |
| 2024-02-23 | $36.60 | $36.93 | $36.09 | $36.44 | $36.44 | 611,376 |
| 2024-02-22 | $36.54 | $36.82 | $36.17 | $36.67 | $36.67 | 675,942 |
| 2024-02-21 | $37.30 | $37.39 | $36.55 | $36.74 | $36.74 | 573,823 |
| 2024-02-20 | $37.22 | $37.80 | $37.08 | $37.44 | $37.44 | 349,017 |
| 2024-02-16 | $37.98 | $37.99 | $37.30 | $37.63 | $37.63 | 705,055 |
| 2024-02-15 | $36.16 | $38.81 | $36.16 | $38.50 | $38.50 | 887,682 |
| 2024-02-14 | $35.90 | $36.37 | $34.99 | $35.84 | $35.84 | 1,079,138 |
| 2024-02-13 | $35.88 | $36.21 | $34.74 | $35.30 | $35.30 | 1,242,276 |
| 2024-02-12 | $36.76 | $37.84 | $36.76 | $37.38 | $37.38 | 1,059,645 |
| 2024-02-09 | $36.83 | $36.99 | $36.03 | $36.72 | $36.72 | 969,370 |
| 2024-02-08 | $36.81 | $37.60 | $36.50 | $36.74 | $36.74 | 842,805 |
| 2024-02-07 | $37.11 | $37.34 | $36.12 | $36.90 | $36.90 | 684,394 |
| 2024-02-06 | $36.75 | $37.30 | $36.46 | $36.92 | $36.92 | 726,497 |
| 2024-02-05 | $36.97 | $37.22 | $35.86 | $36.87 | $36.87 | 907,959 |
| 2024-02-02 | $37.24 | $37.83 | $36.83 | $37.48 | $37.48 | 1,056,156 |
| 2024-02-01 | $38.74 | $39.11 | $36.63 | $38.26 | $38.26 | 2,115,559 |
| 2024-01-31 | $40.14 | $40.37 | $38.55 | $38.66 | $38.66 | 1,214,273 |
| 2024-01-30 | $40.99 | $41.47 | $40.92 | $41.06 | $41.06 | 1,547,827 |
| 2024-01-29 | $41.65 | $42.60 | $40.41 | $40.99 | $40.99 | 1,424,666 |
| 2024-01-26 | $40.58 | $42.75 | $39.65 | $41.92 | $41.92 | 1,595,301 |
| 2024-01-25 | $41.07 | $41.13 | $38.55 | $38.69 | $38.69 | 1,497,095 |
| 2024-01-24 | $41.94 | $42.25 | $40.36 | $40.53 | $40.53 | 1,024,469 |
| 2024-01-23 | $42.00 | $42.13 | $40.43 | $41.47 | $41.47 | 1,225,067 |
| 2024-01-22 | $41.41 | $41.95 | $40.83 | $41.71 | $41.71 | 864,062 |
| 2024-01-19 | $39.82 | $41.04 | $39.15 | $41.03 | $41.03 | 586,994 |
| 2024-01-18 | $39.53 | $40.05 | $39.35 | $39.60 | $39.60 | 556,295 |
| 2024-01-17 | $38.36 | $39.57 | $38.14 | $39.35 | $39.35 | 518,389 |
| 2024-01-16 | $39.35 | $39.93 | $39.16 | $39.34 | $39.34 | 538,516 |
| 2024-01-12 | $40.80 | $41.05 | $39.52 | $39.89 | $39.89 | 418,443 |
| 2024-01-11 | $40.16 | $40.38 | $39.27 | $40.32 | $40.32 | 662,087 |
| 2024-01-10 | $39.62 | $40.63 | $39.44 | $40.60 | $40.60 | 567,437 |
| 2024-01-09 | $39.91 | $40.21 | $39.53 | $39.92 | $39.92 | 428,869 |
| 2024-01-08 | $40.22 | $40.64 | $39.85 | $40.60 | $40.60 | 410,620 |
| 2024-01-05 | $39.71 | $40.99 | $39.71 | $40.26 | $40.26 | 426,885 |
| 2024-01-04 | $39.92 | $40.59 | $39.92 | $40.19 | $40.19 | 556,396 |
| 2024-01-03 | $41.34 | $41.34 | $39.73 | $39.78 | $39.78 | 914,188 |
| 2024-01-02 | $40.91 | $42.47 | $40.77 | $41.89 | $41.89 | 712,549 |
| 2023-12-29 | $42.29 | $42.42 | $41.28 | $41.32 | $41.32 | 553,613 |
| 2023-12-28 | $42.40 | $42.74 | $42.09 | $42.50 | $42.50 | 373,593 |
| 2023-12-27 | $42.91 | $43.21 | $42.53 | $42.60 | $42.60 | 517,603 |
| 2023-12-26 | $42.18 | $43.19 | $42.18 | $42.80 | $42.80 | 453,526 |
| 2023-12-22 | $42.42 | $42.93 | $41.72 | $42.04 | $42.04 | 594,349 |
| 2023-12-21 | $42.44 | $42.56 | $41.56 | $42.09 | $42.09 | 580,138 |
| 2023-12-20 | $42.59 | $43.64 | $41.92 | $41.96 | $41.96 | 633,814 |
| 2023-12-19 | $42.25 | $43.50 | $41.90 | $42.68 | $42.68 | 729,148 |
| 2023-12-18 | $43.78 | $43.78 | $41.58 | $42.16 | $42.16 | 1,082,809 |
| 2023-12-15 | $43.56 | $44.06 | $42.49 | $43.46 | $43.46 | 2,805,042 |
| 2023-12-14 | $41.96 | $43.01 | $41.22 | $42.87 | $42.87 | 1,529,698 |
| 2023-12-13 | $37.34 | $40.35 | $36.75 | $40.16 | $40.16 | 1,314,504 |
| 2023-12-12 | $38.02 | $38.02 | $37.33 | $37.34 | $37.34 | 654,020 |
| 2023-12-11 | $37.88 | $38.35 | $37.70 | $38.11 | $38.11 | 607,950 |
| 2023-12-08 | $37.70 | $38.35 | $37.39 | $37.95 | $37.95 | 674,886 |
| 2023-12-07 | $36.57 | $37.71 | $36.26 | $37.69 | $37.69 | 622,976 |
| 2023-12-06 | $36.56 | $37.72 | $36.23 | $36.29 | $36.29 | 520,405 |
| 2023-12-05 | $36.59 | $36.75 | $35.76 | $36.02 | $36.02 | 534,982 |
| 2023-12-04 | $35.71 | $36.92 | $35.51 | $36.78 | $36.78 | 491,067 |
| 2023-12-01 | $33.51 | $36.38 | $33.23 | $36.32 | $36.00 | 823,519 |
| 2023-11-30 | $34.18 | $34.34 | $33.49 | $33.63 | $33.33 | 810,783 |
| 2023-11-29 | $33.09 | $34.47 | $32.90 | $34.18 | $33.88 | 789,567 |
| 2023-11-28 | $32.58 | $32.74 | $32.00 | $32.46 | $32.17 | 317,316 |
| 2023-11-27 | $32.59 | $32.85 | $32.20 | $32.69 | $32.40 | 385,912 |
| 2023-11-24 | $32.65 | $32.98 | $32.39 | $32.85 | $32.56 | 165,753 |
| 2023-11-22 | $33.00 | $33.02 | $32.42 | $32.53 | $32.24 | 296,717 |
| 2023-11-21 | $33.48 | $33.51 | $32.57 | $32.61 | $32.32 | 288,365 |
| 2023-11-20 | $33.66 | $34.00 | $33.24 | $33.72 | $33.42 | 357,052 |
| 2023-11-17 | $33.98 | $34.32 | $33.55 | $33.68 | $33.68 | 528,582 |
| 2023-11-16 | $34.22 | $34.22 | $33.12 | $33.58 | $33.58 | 547,454 |
| 2023-11-15 | $33.88 | $34.58 | $33.74 | $34.31 | $34.31 | 756,313 |
| 2023-11-14 | $32.72 | $34.67 | $32.49 | $33.98 | $33.98 | 723,966 |
| 2023-11-13 | $30.56 | $31.33 | $30.18 | $31.24 | $31.24 | 316,394 |
| 2023-11-10 | $30.79 | $31.00 | $30.37 | $30.70 | $30.70 | 386,264 |
| 2023-11-09 | $31.59 | $31.75 | $30.60 | $30.69 | $30.69 | 512,089 |
| 2023-11-08 | $31.84 | $32.00 | $31.21 | $31.49 | $31.49 | 490,527 |
| 2023-11-07 | $32.10 | $32.13 | $31.36 | $31.90 | $31.90 | 643,885 |
| 2023-11-06 | $32.70 | $32.70 | $31.85 | $32.16 | $32.16 | 579,065 |
| 2023-11-03 | $32.63 | $33.59 | $32.63 | $32.78 | $32.78 | 887,275 |
| 2023-11-02 | $30.37 | $31.67 | $30.37 | $31.65 | $31.65 | 754,647 |
| 2023-11-01 | $30.07 | $30.46 | $29.35 | $29.87 | $29.87 | 455,112 |
| 2023-10-31 | $30.00 | $30.25 | $29.61 | $30.19 | $30.19 | 664,595 |
| 2023-10-30 | $30.86 | $30.90 | $29.85 | $29.88 | $29.88 | 718,681 |
| 2023-10-27 | $30.51 | $30.67 | $29.67 | $30.10 | $30.10 | 667,209 |
| 2023-10-26 | $29.80 | $30.93 | $29.68 | $30.75 | $30.75 | 715,145 |
| 2023-10-25 | $28.88 | $29.78 | $28.60 | $29.52 | $29.52 | 539,904 |
| 2023-10-24 | $29.40 | $29.55 | $29.00 | $29.38 | $29.38 | 640,588 |
| 2023-10-23 | $29.45 | $30.46 | $29.25 | $29.27 | $29.27 | 761,653 |
| 2023-10-20 | $30.70 | $31.98 | $29.45 | $29.74 | $29.74 | 1,702,984 |
| 2023-10-19 | $30.23 | $31.02 | $29.73 | $29.97 | $29.97 | 897,042 |
| 2023-10-18 | $30.83 | $31.20 | $30.24 | $30.31 | $30.31 | 687,710 |
| 2023-10-17 | $30.49 | $31.95 | $30.49 | $31.47 | $31.47 | 742,540 |
| 2023-10-16 | $30.22 | $30.75 | $30.12 | $30.71 | $30.71 | 581,672 |
| 2023-10-13 | $31.46 | $31.46 | $29.74 | $29.74 | $29.74 | 766,132 |
| 2023-10-12 | $31.01 | $31.02 | $30.33 | $30.96 | $30.96 | 684,999 |
| 2023-10-11 | $30.94 | $31.56 | $30.55 | $30.96 | $30.96 | 681,837 |
| 2023-10-10 | $30.50 | $31.03 | $30.35 | $30.78 | $30.78 | 654,031 |
| 2023-10-09 | $29.21 | $30.34 | $29.21 | $30.25 | $30.25 | 603,679 |
| 2023-10-06 | $28.70 | $30.06 | $28.55 | $29.66 | $29.66 | 768,627 |
| 2023-10-05 | $28.56 | $29.48 | $28.56 | $29.38 | $29.06 | 885,810 |
| 2023-10-04 | $28.05 | $28.74 | $27.36 | $28.70 | $28.38 | 687,590 |
| 2023-10-03 | $28.61 | $28.84 | $27.96 | $28.19 | $27.88 | 790,652 |
| 2023-10-02 | $28.50 | $28.99 | $28.40 | $28.76 | $28.44 | 948,968 |
| 2023-09-29 | $28.75 | $29.29 | $28.43 | $28.50 | $28.19 | 824,291 |
| 2023-09-28 | $28.35 | $29.19 | $27.78 | $28.46 | $28.46 | 803,833 |
| 2023-09-27 | $29.00 | $29.09 | $28.04 | $28.25 | $28.25 | 1,025,023 |
| 2023-09-26 | $28.41 | $29.56 | $28.40 | $29.00 | $29.00 | 1,139,708 |
| 2023-09-25 | $27.92 | $28.84 | $27.80 | $28.77 | $28.77 | 476,121 |
| 2023-09-22 | $28.04 | $28.27 | $27.69 | $28.08 | $28.08 | 918,539 |
| 2023-09-21 | $27.34 | $28.32 | $26.84 | $28.06 | $28.06 | 837,584 |
| 2023-09-20 | $27.86 | $28.01 | $27.44 | $27.53 | $27.53 | 654,266 |
| 2023-09-19 | $28.05 | $28.33 | $27.44 | $27.58 | $27.58 | 892,155 |
| 2023-09-18 | $28.86 | $28.86 | $27.97 | $27.98 | $27.98 | 743,441 |
| 2023-09-15 | $28.71 | $29.05 | $28.63 | $28.79 | $28.79 | 1,552,471 |
| 2023-09-14 | $28.89 | $29.49 | $28.89 | $29.06 | $29.06 | 364,623 |
| 2023-09-13 | $29.23 | $29.24 | $28.29 | $28.51 | $28.51 | 465,205 |
| 2023-09-12 | $28.82 | $29.51 | $28.82 | $29.21 | $29.21 | 397,150 |
| 2023-09-11 | $28.95 | $29.37 | $28.56 | $28.68 | $28.68 | 509,725 |
| 2023-09-08 | $28.60 | $28.90 | $28.12 | $28.67 | $28.67 | 485,969 |
| 2023-09-07 | $28.95 | $29.28 | $28.33 | $28.57 | $28.57 | 627,114 |
| 2023-09-06 | $30.58 | $30.90 | $29.06 | $29.11 | $29.11 | 481,946 |
| 2023-09-05 | $30.97 | $31.38 | $30.50 | $30.61 | $30.61 | 562,946 |
| 2023-09-01 | $30.60 | $31.62 | $30.60 | $31.33 | $31.33 | 381,450 |
| 2023-08-31 | $30.30 | $30.59 | $29.93 | $30.21 | $30.21 | 574,454 |
| 2023-08-30 | $30.85 | $30.98 | $30.28 | $30.35 | $30.35 | 434,300 |
| 2023-08-29 | $30.71 | $31.38 | $30.48 | $31.02 | $31.02 | 312,636 |
| 2023-08-28 | $30.09 | $30.98 | $30.09 | $30.73 | $30.73 | 423,665 |
| 2023-08-25 | $30.17 | $30.21 | $29.26 | $29.86 | $29.86 | 400,610 |
| 2023-08-24 | $29.61 | $30.35 | $29.61 | $29.92 | $29.92 | 322,939 |
| 2023-08-23 | $29.32 | $30.03 | $29.17 | $29.86 | $29.86 | 352,700 |
| 2023-08-22 | $30.47 | $30.91 | $29.32 | $29.33 | $29.33 | 484,082 |
| 2023-08-21 | $31.19 | $31.26 | $30.34 | $30.53 | $30.53 | 368,745 |
| 2023-08-18 | $30.29 | $31.15 | $30.10 | $31.05 | $31.05 | 680,082 |
| 2023-08-17 | $30.78 | $30.86 | $30.30 | $30.63 | $30.63 | 324,733 |
| 2023-08-16 | $31.06 | $31.44 | $30.61 | $30.66 | $30.66 | 428,330 |
| 2023-08-15 | $32.10 | $32.10 | $31.00 | $31.14 | $31.14 | 464,140 |
| 2023-08-14 | $32.50 | $33.04 | $32.21 | $32.66 | $32.66 | 287,481 |
| 2023-08-11 | $33.25 | $33.55 | $32.98 | $32.99 | $32.99 | 340,984 |
| 2023-08-10 | $34.03 | $34.25 | $33.10 | $33.34 | $33.34 | 498,189 |
| 2023-08-09 | $33.36 | $33.70 | $32.99 | $33.51 | $33.51 | 442,646 |
| 2023-08-08 | $33.05 | $33.81 | $32.26 | $33.71 | $33.71 | 803,271 |
| 2023-08-07 | $33.36 | $34.03 | $32.73 | $33.97 | $33.97 | 537,508 |
| 2023-08-04 | $33.25 | $33.71 | $32.95 | $33.36 | $33.36 | 587,601 |
| 2023-08-03 | $33.28 | $33.54 | $32.57 | $33.32 | $33.32 | 533,509 |
| 2023-08-02 | $31.88 | $33.48 | $31.88 | $33.47 | $33.47 | 597,434 |
| 2023-08-01 | $32.67 | $32.67 | $31.71 | $32.52 | $32.52 | 560,043 |
| 2023-07-31 | $33.23 | $33.39 | $32.55 | $32.70 | $32.70 | 640,713 |
| 2023-07-28 | $33.22 | $33.60 | $33.01 | $33.13 | $33.13 | 568,662 |
| 2023-07-27 | $33.83 | $33.93 | $32.74 | $32.88 | $32.88 | 634,012 |
| 2023-07-26 | $33.02 | $33.87 | $32.40 | $33.60 | $33.60 | 764,140 |
| 2023-07-25 | $33.54 | $33.76 | $32.36 | $32.59 | $32.59 | 1,037,907 |
| 2023-07-24 | $30.95 | $33.40 | $30.95 | $33.36 | $33.36 | 997,012 |
| 2023-07-21 | $36.45 | $36.45 | $32.00 | $32.25 | $32.25 | 1,484,074 |
| 2023-07-20 | $35.64 | $35.81 | $34.35 | $35.07 | $35.07 | 1,136,169 |
| 2023-07-19 | $34.16 | $35.32 | $34.00 | $35.28 | $35.28 | 884,252 |
| 2023-07-18 | $32.58 | $34.42 | $32.58 | $34.15 | $34.15 | 1,223,260 |
| 2023-07-17 | $31.75 | $32.79 | $31.72 | $32.60 | $32.60 | 529,176 |
| 2023-07-14 | $32.43 | $32.43 | $31.59 | $31.90 | $31.90 | 898,735 |
| 2023-07-13 | $31.41 | $32.45 | $31.27 | $32.21 | $32.21 | 722,020 |
| 2023-07-12 | $30.97 | $31.52 | $30.66 | $31.36 | $31.36 | 651,206 |
| 2023-07-11 | $30.28 | $30.48 | $29.88 | $30.22 | $30.22 | 528,186 |
| 2023-07-10 | $29.90 | $30.87 | $29.87 | $30.06 | $30.06 | 655,389 |
| 2023-07-07 | $30.26 | $30.74 | $30.06 | $30.38 | $30.38 | 680,164 |
| 2023-07-06 | $30.66 | $30.94 | $29.32 | $29.98 | $29.98 | 668,272 |
| 2023-07-05 | $31.47 | $31.77 | $30.83 | $31.15 | $31.15 | 608,020 |
| 2023-07-03 | $31.11 | $31.89 | $31.11 | $31.83 | $31.83 | 377,864 |
| 2023-06-30 | $32.01 | $32.01 | $31.15 | $31.17 | $31.17 | 656,252 |
| 2023-06-29 | $31.06 | $31.89 | $30.93 | $31.53 | $31.53 | 852,659 |
| 2023-06-28 | $31.05 | $31.05 | $30.43 | $30.86 | $30.86 | 371,297 |
| 2023-06-27 | $31.12 | $31.86 | $30.76 | $31.27 | $31.27 | 505,329 |
| 2023-06-26 | $30.86 | $31.73 | $30.79 | $31.04 | $31.04 | 571,460 |
| 2023-06-23 | $30.83 | $31.19 | $30.36 | $30.66 | $30.66 | 1,563,554 |
| 2023-06-22 | $32.21 | $32.21 | $31.23 | $31.34 | $31.34 | 1,005,584 |
| 2023-06-21 | $34.01 | $34.13 | $32.20 | $32.22 | $32.22 | 1,188,332 |
| 2023-06-20 | $34.98 | $35.26 | $34.10 | $34.33 | $34.33 | 1,118,097 |
| 2023-06-16 | $36.57 | $36.57 | $34.78 | $35.02 | $35.02 | 2,053,683 |
| 2023-06-15 | $34.94 | $36.29 | $34.94 | $36.16 | $36.16 | 603,455 |
| 2023-06-14 | $36.28 | $36.53 | $35.16 | $35.33 | $35.33 | 1,082,298 |
| 2023-06-13 | $36.00 | $36.91 | $35.69 | $36.31 | $36.31 | 1,240,474 |
| 2023-06-12 | $34.71 | $36.80 | $34.33 | $36.15 | $36.15 | 1,837,015 |
| 2023-06-09 | $34.33 | $34.75 | $34.08 | $34.46 | $34.46 | 649,027 |
| 2023-06-08 | $35.00 | $35.00 | $33.55 | $34.59 | $34.59 | 761,898 |
| 2023-06-07 | $34.38 | $35.64 | $34.11 | $35.19 | $35.19 | 1,314,091 |
| 2023-06-06 | $31.95 | $34.83 | $31.93 | $34.08 | $34.08 | 1,106,636 |
| 2023-06-05 | $31.88 | $32.56 | $31.26 | $32.00 | $32.00 | 1,320,609 |
| 2023-06-02 | $30.00 | $32.87 | $29.62 | $32.71 | $32.71 | 1,253,755 |
| 2023-06-01 | $29.08 | $29.96 | $28.64 | $29.40 | $29.40 | 389,391 |
| 2023-05-31 | $29.34 | $29.62 | $28.02 | $28.82 | $28.82 | 665,152 |
| 2023-05-30 | $29.82 | $29.89 | $29.06 | $29.63 | $29.63 | 368,789 |
| 2023-05-26 | $29.28 | $29.75 | $28.53 | $29.68 | $29.68 | 310,173 |
| 2023-05-25 | $29.39 | $29.68 | $28.73 | $29.23 | $29.23 | 427,217 |
| 2023-05-24 | $30.36 | $30.42 | $29.53 | $29.55 | $29.55 | 604,485 |
| 2023-05-23 | $30.21 | $31.84 | $30.01 | $30.72 | $30.72 | 735,667 |
| 2023-05-22 | $28.85 | $30.16 | $28.21 | $30.15 | $30.15 | 518,465 |
| 2023-05-19 | $29.84 | $30.04 | $28.04 | $28.52 | $28.52 | 1,345,190 |
| 2023-05-18 | $29.28 | $29.71 | $29.01 | $29.53 | $29.53 | 700,966 |
| 2023-05-17 | $28.03 | $29.51 | $27.73 | $29.42 | $29.42 | 1,203,657 |
| 2023-05-16 | $28.17 | $28.49 | $27.45 | $27.45 | $27.45 | 666,808 |
| 2023-05-15 | $27.71 | $28.34 | $27.50 | $28.17 | $28.17 | 982,310 |
| 2023-05-12 | $27.58 | $27.69 | $26.77 | $27.49 | $27.49 | 864,915 |
| 2023-05-11 | $27.34 | $27.46 | $26.85 | $27.28 | $27.28 | 695,099 |
| 2023-05-10 | $28.82 | $28.94 | $27.45 | $27.77 | $27.77 | 508,897 |
| 2023-05-09 | $28.30 | $28.76 | $27.65 | $28.21 | $28.21 | 815,959 |
| 2023-05-08 | $29.91 | $29.91 | $28.47 | $28.54 | $28.54 | 778,480 |
| 2023-05-05 | $29.75 | $29.79 | $28.46 | $29.13 | $29.13 | 1,317,284 |
| 2023-05-04 | $28.69 | $28.99 | $26.79 | $28.50 | $28.50 | 1,788,254 |
| 2023-05-03 | $29.90 | $30.86 | $29.30 | $29.46 | $29.46 | 837,784 |
| 2023-05-02 | $31.10 | $31.21 | $29.05 | $29.80 | $29.80 | 1,341,762 |
| 2023-05-01 | $33.08 | $33.15 | $31.24 | $31.26 | $31.26 | 844,753 |
| 2023-04-28 | $32.75 | $33.70 | $32.72 | $33.23 | $33.23 | 743,323 |
| 2023-04-27 | $32.90 | $33.47 | $32.64 | $33.03 | $33.03 | 614,319 |
| 2023-04-26 | $32.76 | $33.47 | $32.23 | $32.70 | $32.70 | 780,036 |
| 2023-04-25 | $34.63 | $34.63 | $32.54 | $32.78 | $32.78 | 811,539 |
| 2023-04-24 | $35.15 | $35.73 | $34.72 | $34.81 | $34.81 | 646,775 |
| 2023-04-21 | $36.81 | $36.81 | $34.49 | $35.45 | $35.45 | 1,398,433 |
| 2023-04-20 | $38.42 | $38.76 | $37.82 | $38.33 | $38.33 | 646,709 |
| 2023-04-19 | $37.64 | $39.39 | $37.49 | $38.87 | $38.87 | 457,660 |
| 2023-04-18 | $39.32 | $39.32 | $37.27 | $37.50 | $37.50 | 355,659 |
| 2023-04-17 | $37.56 | $39.06 | $37.20 | $39.03 | $39.03 | 560,734 |
| 2023-04-14 | $40.00 | $40.00 | $37.39 | $37.67 | $37.67 | 672,421 |
| 2023-04-13 | $38.97 | $39.46 | $38.54 | $39.40 | $39.40 | 575,373 |
| 2023-04-12 | $40.57 | $40.57 | $38.99 | $39.00 | $39.00 | 565,986 |
| 2023-04-11 | $40.50 | $40.58 | $39.91 | $40.18 | $40.18 | 509,785 |
| 2023-04-10 | $39.59 | $40.75 | $39.49 | $40.20 | $40.20 | 349,761 |
| 2023-04-06 | $39.96 | $40.25 | $39.52 | $40.24 | $39.91 | 449,738 |
| 2023-04-05 | $38.68 | $39.89 | $38.62 | $39.66 | $39.34 | 510,504 |
| 2023-04-04 | $41.56 | $41.56 | $38.92 | $39.19 | $38.87 | 803,230 |
| 2023-04-03 | $42.01 | $42.21 | $41.16 | $41.45 | $41.11 | 424,279 |
| 2023-03-31 | $42.27 | $42.40 | $41.46 | $42.01 | $42.01 | 816,200 |
| 2023-03-30 | $43.02 | $43.10 | $41.94 | $42.11 | $42.11 | 500,571 |
| 2023-03-29 | $43.22 | $43.22 | $42.20 | $42.76 | $42.76 | 448,109 |
| 2023-03-28 | $42.58 | $43.30 | $42.14 | $42.63 | $42.63 | 339,378 |
| 2023-03-27 | $43.88 | $43.91 | $42.59 | $42.81 | $42.81 | 384,021 |
| 2023-03-24 | $40.66 | $42.67 | $40.55 | $42.49 | $42.49 | 788,796 |
| 2023-03-23 | $43.06 | $43.38 | $41.24 | $41.67 | $41.67 | 662,223 |
| 2023-03-22 | $43.67 | $44.42 | $42.58 | $42.66 | $42.66 | 1,119,901 |
| 2023-03-21 | $43.02 | $44.02 | $41.75 | $44.01 | $44.01 | 1,379,956 |
| 2023-03-20 | $42.27 | $43.45 | $41.48 | $41.80 | $41.80 | 1,055,443 |
| 2023-03-17 | $43.16 | $43.19 | $41.09 | $41.26 | $41.26 | 1,787,900 |
| 2023-03-16 | $40.31 | $43.82 | $40.18 | $43.62 | $43.62 | 1,393,432 |
| 2023-03-15 | $39.69 | $41.57 | $39.60 | $40.87 | $40.87 | 1,132,676 |
| 2023-03-14 | $41.76 | $42.57 | $41.05 | $41.38 | $41.38 | 1,848,878 |
| 2023-03-13 | $38.81 | $40.99 | $37.07 | $39.62 | $39.62 | 2,663,180 |
| 2023-03-10 | $39.98 | $41.00 | $38.57 | $40.89 | $40.89 | 1,449,051 |
| 2023-03-09 | $44.31 | $44.61 | $41.53 | $41.61 | $41.61 | 770,371 |
| 2023-03-08 | $44.66 | $44.83 | $44.25 | $44.80 | $44.80 | 348,726 |
| 2023-03-07 | $45.56 | $45.85 | $44.27 | $44.62 | $44.62 | 440,960 |
| 2023-03-06 | $46.46 | $46.88 | $45.87 | $45.89 | $45.89 | 546,616 |
| 2023-03-03 | $46.54 | $46.54 | $45.86 | $46.46 | $46.46 | 320,223 |
| 2023-03-02 | $46.66 | $46.77 | $45.60 | $46.16 | $46.16 | 607,493 |
| 2023-03-01 | $47.12 | $47.48 | $46.68 | $47.12 | $47.12 | 633,985 |
| 2023-02-28 | $47.50 | $47.77 | $47.32 | $47.38 | $47.38 | 498,855 |
| 2023-02-27 | $47.50 | $47.83 | $47.22 | $47.40 | $47.40 | 290,671 |
| 2023-02-24 | $46.90 | $47.47 | $46.67 | $47.47 | $47.47 | 354,181 |
| 2023-02-23 | $47.19 | $47.46 | $46.72 | $47.44 | $47.44 | 321,562 |
| 2023-02-22 | $47.33 | $47.40 | $46.78 | $46.99 | $46.99 | 410,910 |
| 2023-02-21 | $47.64 | $47.64 | $46.79 | $47.24 | $47.24 | 618,194 |
| 2023-02-17 | $47.14 | $47.46 | $46.78 | $47.15 | $47.15 | 737,488 |
| 2023-02-16 | $46.75 | $47.22 | $46.62 | $46.96 | $46.96 | 385,292 |
| 2023-02-15 | $46.66 | $47.66 | $46.54 | $47.46 | $47.46 | 305,315 |
| 2023-02-14 | $46.89 | $47.39 | $46.25 | $46.98 | $46.98 | 342,544 |
| 2023-02-13 | $47.11 | $47.40 | $46.83 | $47.32 | $47.32 | 269,259 |
| 2023-02-10 | $46.42 | $47.15 | $46.30 | $47.06 | $47.06 | 299,790 |
| 2023-02-09 | $47.50 | $47.50 | $46.52 | $46.58 | $46.58 | 264,762 |
| 2023-02-08 | $47.18 | $47.67 | $46.81 | $47.16 | $47.16 | 347,242 |
| 2023-02-07 | $47.11 | $48.10 | $46.96 | $47.77 | $47.77 | 365,455 |
| 2023-02-06 | $47.87 | $48.25 | $47.35 | $47.64 | $47.64 | 282,545 |
| 2023-02-03 | $47.80 | $48.65 | $47.74 | $48.04 | $48.04 | 506,650 |
| 2023-02-02 | $46.09 | $48.20 | $45.87 | $48.18 | $48.18 | 628,001 |
| 2023-02-01 | $45.27 | $46.99 | $44.86 | $46.23 | $46.23 | 520,373 |
| 2023-01-31 | $44.44 | $45.60 | $44.32 | $45.59 | $45.59 | 716,872 |
| 2023-01-30 | $45.07 | $45.79 | $44.38 | $44.49 | $44.49 | 665,431 |
| 2023-01-27 | $45.73 | $46.52 | $44.67 | $45.41 | $45.41 | 992,239 |
| 2023-01-26 | $46.99 | $47.00 | $45.57 | $45.64 | $45.64 | 780,598 |
| 2023-01-25 | $45.98 | $46.68 | $45.83 | $46.56 | $46.56 | 334,209 |
| 2023-01-24 | $47.01 | $47.01 | $45.93 | $46.24 | $46.24 | 435,582 |
| 2023-01-23 | $46.81 | $47.31 | $46.34 | $46.80 | $46.80 | 300,787 |
| 2023-01-20 | $45.96 | $46.84 | $45.52 | $46.80 | $46.80 | 487,162 |
| 2023-01-19 | $46.23 | $46.23 | $45.07 | $45.47 | $45.47 | 446,473 |
| 2023-01-18 | $49.00 | $49.00 | $46.29 | $46.36 | $46.36 | 545,186 |
| 2023-01-17 | $49.94 | $49.94 | $49.05 | $49.30 | $49.30 | 218,206 |
| 2023-01-13 | $49.44 | $50.03 | $48.87 | $49.76 | $49.76 | 255,241 |
| 2023-01-12 | $48.92 | $49.88 | $48.55 | $49.81 | $49.81 | 334,352 |
| 2023-01-11 | $48.80 | $48.83 | $48.22 | $48.61 | $48.61 | 402,923 |
| 2023-01-10 | $48.19 | $49.05 | $47.89 | $48.58 | $48.58 | 262,642 |
| 2023-01-09 | $49.25 | $49.72 | $48.16 | $48.29 | $48.29 | 315,898 |
| 2023-01-06 | $48.15 | $49.52 | $47.97 | $49.43 | $49.43 | 274,121 |
| 2023-01-05 | $48.57 | $48.57 | $47.58 | $47.68 | $47.68 | 345,492 |
| 2023-01-04 | $49.73 | $49.83 | $48.51 | $48.79 | $48.79 | 249,554 |
| 2023-01-03 | $49.86 | $49.91 | $48.65 | $49.10 | $49.10 | 272,649 |
| 2022-12-30 | $49.80 | $50.07 | $49.16 | $49.42 | $49.42 | 310,369 |
| 2022-12-29 | $49.30 | $50.14 | $48.97 | $50.03 | $50.03 | 295,911 |
| 2022-12-28 | $49.43 | $49.67 | $48.94 | $48.95 | $48.95 | 247,037 |
| 2022-12-27 | $49.58 | $49.75 | $49.10 | $49.29 | $49.29 | 235,851 |
| 2022-12-23 | $49.52 | $50.10 | $49.25 | $49.33 | $49.33 | 314,918 |
| 2022-12-22 | $50.39 | $50.54 | $48.64 | $49.79 | $49.79 | 453,282 |
| 2022-12-21 | $50.25 | $51.52 | $50.16 | $50.81 | $50.81 | 468,976 |
| 2022-12-20 | $49.79 | $50.56 | $49.51 | $50.24 | $50.24 | 299,985 |
| 2022-12-19 | $49.05 | $49.92 | $49.05 | $49.43 | $49.43 | 325,745 |
| 2022-12-16 | $49.48 | $50.21 | $49.21 | $49.27 | $49.27 | 1,513,820 |
| 2022-12-15 | $50.97 | $51.24 | $49.95 | $50.06 | $50.06 | 394,554 |
| 2022-12-14 | $52.96 | $53.22 | $51.39 | $51.41 | $51.41 | 392,956 |
| 2022-12-13 | $55.05 | $55.76 | $52.84 | $53.06 | $53.06 | 429,868 |
| 2022-12-12 | $54.33 | $54.76 | $53.56 | $54.09 | $54.09 | 324,432 |
| 2022-12-09 | $54.37 | $54.93 | $53.81 | $54.05 | $54.05 | 316,438 |
| 2022-12-08 | $54.97 | $55.38 | $54.58 | $54.96 | $54.96 | 225,355 |
| 2022-12-07 | $54.66 | $55.44 | $54.23 | $54.66 | $54.66 | 202,629 |
| 2022-12-06 | $55.78 | $56.28 | $54.45 | $54.83 | $54.83 | 318,346 |
| 2022-12-05 | $57.56 | $58.05 | $54.99 | $55.72 | $55.72 | 335,714 |
| 2022-12-02 | $57.38 | $58.84 | $57.38 | $58.62 | $58.27 | 231,148 |
| 2022-12-01 | $57.95 | $58.44 | $57.41 | $57.97 | $57.63 | 265,530 |
| 2022-11-30 | $56.55 | $58.14 | $55.46 | $57.90 | $57.56 | 629,794 |
| 2022-11-29 | $56.72 | $57.00 | $56.40 | $56.58 | $56.25 | 187,506 |
| 2022-11-28 | $58.07 | $58.07 | $56.40 | $56.72 | $56.39 | 246,055 |
| 2022-11-25 | $57.78 | $58.46 | $57.65 | $58.34 | $58.00 | 90,319 |
| 2022-11-23 | $57.39 | $57.97 | $57.12 | $57.44 | $57.10 | 200,286 |
| 2022-11-22 | $57.82 | $58.09 | $57.32 | $57.77 | $57.43 | 193,116 |
| 2022-11-21 | $57.40 | $57.71 | $57.00 | $57.35 | $57.01 | 202,158 |
| 2022-11-18 | $57.24 | $58.03 | $56.54 | $57.30 | $56.96 | 455,118 |
| 2022-11-17 | $56.34 | $56.38 | $55.71 | $56.20 | $55.87 | 282,371 |
| 2022-11-16 | $57.38 | $57.44 | $56.17 | $56.67 | $56.34 | 281,711 |
| 2022-11-15 | $57.98 | $58.27 | $57.03 | $57.43 | $57.09 | 409,833 |
| 2022-11-14 | $57.69 | $58.17 | $57.27 | $57.35 | $57.01 | 279,899 |
| 2022-11-11 | $59.45 | $59.70 | $57.45 | $57.58 | $57.24 | 335,409 |
| 2022-11-10 | $58.56 | $59.61 | $58.07 | $59.49 | $59.14 | 479,485 |
| 2022-11-09 | $57.25 | $57.59 | $56.57 | $56.80 | $56.47 | 253,067 |
| 2022-11-08 | $58.00 | $58.58 | $57.07 | $57.62 | $57.28 | 276,867 |
| 2022-11-07 | $58.34 | $58.52 | $57.54 | $58.05 | $57.71 | 243,494 |
| 2022-11-04 | $56.23 | $57.78 | $56.23 | $57.73 | $57.73 | 293,425 |
| 2022-11-03 | $55.39 | $55.99 | $54.77 | $55.84 | $55.84 | 243,986 |
| 2022-11-02 | $56.76 | $57.50 | $55.70 | $55.81 | $55.81 | 326,415 |
| 2022-11-01 | $57.37 | $57.55 | $56.70 | $57.00 | $57.00 | 282,189 |
| 2022-10-31 | $56.28 | $57.44 | $56.25 | $57.28 | $57.28 | 386,617 |
| 2022-10-28 | $54.76 | $56.65 | $54.76 | $56.55 | $56.55 | 378,230 |
| 2022-10-27 | $53.94 | $55.32 | $53.61 | $54.63 | $54.63 | 333,517 |
| 2022-10-26 | $53.08 | $53.99 | $52.43 | $53.34 | $53.34 | 351,341 |
| 2022-10-25 | $51.41 | $52.91 | $51.41 | $52.35 | $52.35 | 339,174 |
| 2022-10-24 | $52.54 | $53.00 | $51.61 | $51.66 | $51.66 | 357,168 |
| 2022-10-21 | $52.58 | $53.45 | $50.38 | $52.55 | $52.55 | 522,184 |
| 2022-10-20 | $52.80 | $52.87 | $50.57 | $51.09 | $51.09 | 354,562 |
| 2022-10-19 | $53.06 | $53.70 | $52.04 | $52.71 | $52.71 | 410,510 |
| 2022-10-18 | $54.23 | $54.77 | $53.00 | $53.62 | $53.62 | 365,467 |
| 2022-10-17 | $52.73 | $53.57 | $52.41 | $53.39 | $53.39 | 360,375 |
| 2022-10-14 | $52.98 | $53.79 | $51.64 | $51.74 | $51.74 | 276,347 |
| 2022-10-13 | $49.72 | $52.75 | $49.33 | $52.59 | $52.59 | 341,827 |
| 2022-10-12 | $50.10 | $50.92 | $49.50 | $50.28 | $50.28 | 304,917 |
| 2022-10-11 | $49.88 | $50.58 | $49.55 | $50.10 | $50.10 | 451,479 |
| 2022-10-10 | $50.24 | $50.56 | $49.59 | $49.98 | $49.98 | 284,096 |
| 2022-10-07 | $50.94 | $51.36 | $49.41 | $49.77 | $49.77 | 294,912 |
| 2022-10-06 | $51.29 | $51.91 | $51.11 | $51.82 | $51.48 | 242,028 |
| 2022-10-05 | $50.98 | $51.84 | $50.97 | $51.60 | $51.60 | 236,320 |
| 2022-10-04 | $50.53 | $51.80 | $50.53 | $51.71 | $51.71 | 296,345 |
| 2022-10-03 | $49.63 | $50.27 | $49.00 | $50.06 | $50.06 | 307,504 |
| 2022-09-30 | $49.75 | $50.56 | $49.03 | $49.13 | $49.13 | 414,041 |
| 2022-09-29 | $50.18 | $50.44 | $48.94 | $49.45 | $49.45 | 359,234 |
| 2022-09-28 | $50.30 | $51.26 | $49.85 | $50.79 | $50.79 | 359,549 |
| 2022-09-27 | $50.90 | $51.44 | $49.46 | $49.91 | $49.91 | 357,588 |
| 2022-09-26 | $50.44 | $51.19 | $50.41 | $50.64 | $50.64 | 372,966 |
| 2022-09-23 | $50.54 | $50.63 | $49.68 | $50.43 | $50.43 | 387,056 |
| 2022-09-22 | $51.44 | $51.95 | $50.54 | $50.93 | $50.93 | 332,448 |
| 2022-09-21 | $52.74 | $52.88 | $51.51 | $51.54 | $51.54 | 458,841 |
| 2022-09-20 | $51.58 | $52.50 | $51.52 | $52.35 | $52.35 | 504,361 |
| 2022-09-19 | $50.54 | $52.21 | $50.54 | $51.99 | $51.99 | 355,742 |
| 2022-09-16 | $50.66 | $51.26 | $50.11 | $51.04 | $51.04 | 1,228,518 |
| 2022-09-15 | $50.92 | $51.88 | $50.92 | $51.21 | $51.21 | 301,604 |
| 2022-09-14 | $50.74 | $51.06 | $49.95 | $51.02 | $51.02 | 378,091 |
| 2022-09-13 | $50.40 | $50.91 | $49.98 | $50.20 | $50.20 | 297,427 |
| 2022-09-12 | $51.48 | $51.98 | $51.29 | $51.49 | $51.49 | 232,165 |
| 2022-09-09 | $50.92 | $51.54 | $50.92 | $51.49 | $51.49 | 250,669 |
| 2022-09-08 | $49.03 | $50.89 | $48.88 | $50.82 | $50.82 | 370,420 |
| 2022-09-07 | $48.38 | $49.71 | $48.38 | $49.70 | $49.70 | 301,626 |
| 2022-09-06 | $49.86 | $49.86 | $48.18 | $48.53 | $48.53 | 300,939 |
| 2022-09-02 | $50.64 | $50.76 | $49.09 | $49.41 | $49.41 | 325,693 |
| 2022-09-01 | $50.50 | $50.67 | $49.80 | $49.99 | $49.99 | 360,920 |
| 2022-08-31 | $50.53 | $50.98 | $50.32 | $50.68 | $50.68 | 325,072 |
| 2022-08-30 | $50.93 | $50.93 | $50.26 | $50.69 | $50.69 | 258,653 |
| 2022-08-29 | $50.97 | $51.05 | $50.46 | $50.48 | $50.48 | 260,430 |
| 2022-08-26 | $52.49 | $52.63 | $51.38 | $51.43 | $51.43 | 315,157 |
| 2022-08-25 | $51.17 | $52.24 | $51.17 | $52.23 | $52.23 | 264,633 |
| 2022-08-24 | $51.45 | $51.61 | $51.16 | $51.38 | $51.38 | 292,600 |
| 2022-08-23 | $52.03 | $52.60 | $51.52 | $51.52 | $51.52 | 408,485 |
| 2022-08-22 | $52.98 | $53.19 | $52.25 | $52.31 | $52.31 | 404,928 |
| 2022-08-19 | $54.62 | $54.62 | $53.56 | $53.71 | $53.71 | 400,844 |
| 2022-08-18 | $55.16 | $55.45 | $54.51 | $54.77 | $54.77 | 328,520 |
| 2022-08-17 | $55.39 | $55.49 | $54.81 | $55.18 | $55.18 | 248,882 |
| 2022-08-16 | $54.80 | $56.10 | $54.80 | $55.99 | $55.99 | 259,334 |
| 2022-08-15 | $53.79 | $55.12 | $53.57 | $55.08 | $55.08 | 320,913 |
| 2022-08-12 | $53.34 | $54.19 | $53.25 | $54.11 | $54.11 | 283,981 |
| 2022-08-11 | $53.00 | $53.35 | $52.56 | $53.29 | $53.29 | 311,872 |
| 2022-08-10 | $51.96 | $52.71 | $51.96 | $52.41 | $52.41 | 314,207 |
| 2022-08-09 | $51.40 | $51.73 | $50.94 | $51.70 | $51.70 | 235,750 |
| 2022-08-08 | $51.57 | $51.64 | $50.97 | $51.15 | $51.15 | 233,154 |
| 2022-08-05 | $50.18 | $51.32 | $50.18 | $51.15 | $51.15 | 179,266 |
| 2022-08-04 | $50.73 | $50.77 | $50.28 | $50.57 | $50.57 | 201,328 |
| 2022-08-03 | $50.05 | $50.91 | $49.74 | $50.72 | $50.72 | 198,663 |
| 2022-08-02 | $50.23 | $50.39 | $49.97 | $50.15 | $50.15 | 228,819 |
| 2022-08-01 | $49.75 | $51.00 | $49.55 | $50.53 | $50.53 | 248,410 |
| 2022-07-29 | $49.59 | $50.29 | $49.59 | $50.09 | $50.09 | 306,649 |
| 2022-07-28 | $49.60 | $49.83 | $49.14 | $49.72 | $49.72 | 175,239 |
| 2022-07-27 | $48.75 | $49.75 | $48.68 | $49.39 | $49.39 | 290,389 |
| 2022-07-26 | $48.34 | $49.02 | $48.27 | $48.73 | $48.73 | 275,317 |
| 2022-07-25 | $48.41 | $48.82 | $48.14 | $48.45 | $48.45 | 284,916 |
| 2022-07-22 | $49.57 | $49.57 | $47.69 | $48.04 | $48.04 | 345,787 |
| 2022-07-21 | $49.38 | $49.82 | $48.74 | $49.72 | $49.72 | 302,931 |
| 2022-07-20 | $48.99 | $49.80 | $48.81 | $49.59 | $49.59 | 281,618 |
| 2022-07-19 | $48.40 | $49.52 | $48.25 | $49.24 | $49.24 | 316,814 |
| 2022-07-18 | $48.50 | $49.00 | $47.85 | $48.00 | $48.00 | 257,131 |
| 2022-07-15 | $47.91 | $48.37 | $47.42 | $48.07 | $48.07 | 420,960 |
| 2022-07-14 | $46.29 | $47.34 | $46.08 | $47.06 | $47.06 | 249,122 |
| 2022-07-13 | $48.13 | $48.13 | $46.91 | $47.42 | $47.42 | 274,726 |
| 2022-07-12 | $47.64 | $49.05 | $47.64 | $48.50 | $48.50 | 317,503 |
| 2022-07-11 | $48.04 | $48.37 | $47.60 | $47.97 | $47.97 | 242,401 |
| 2022-07-08 | $48.86 | $49.06 | $48.08 | $48.41 | $48.08 | 239,033 |
| 2022-07-07 | $48.67 | $49.15 | $48.64 | $48.64 | $48.31 | 214,713 |
| 2022-07-06 | $48.29 | $48.93 | $48.18 | $48.29 | $47.96 | 453,221 |
| 2022-07-05 | $47.17 | $48.65 | $46.64 | $48.57 | $48.24 | 312,900 |
| 2022-07-01 | $47.35 | $48.35 | $47.08 | $48.22 | $47.89 | 361,671 |
| 2022-06-30 | $46.77 | $47.90 | $46.59 | $47.42 | $47.10 | 382,747 |
| 2022-06-29 | $47.97 | $47.97 | $47.14 | $47.53 | $47.21 | 318,311 |
| 2022-06-28 | $48.50 | $48.81 | $47.76 | $47.83 | $47.50 | 275,055 |
| 2022-06-27 | $48.81 | $48.84 | $47.94 | $48.31 | $47.98 | 328,770 |
| 2022-06-24 | $47.00 | $48.54 | $47.00 | $48.39 | $48.06 | 1,083,476 |
| 2022-06-23 | $46.98 | $47.22 | $46.48 | $47.02 | $46.70 | 414,700 |
| 2022-06-22 | $46.61 | $47.40 | $46.61 | $47.24 | $46.92 | 394,674 |
| 2022-06-21 | $47.06 | $47.77 | $46.41 | $47.12 | $46.80 | 433,120 |
| 2022-06-17 | $45.88 | $46.56 | $45.42 | $46.01 | $45.70 | 810,258 |
| 2022-06-16 | $45.35 | $45.75 | $44.66 | $45.08 | $44.77 | 443,139 |
| 2022-06-15 | $46.09 | $46.86 | $45.91 | $46.17 | $45.85 | 465,599 |
| 2022-06-14 | $45.18 | $45.79 | $44.97 | $45.75 | $45.44 | 337,791 |
| 2022-06-13 | $45.53 | $46.06 | $44.90 | $45.23 | $44.92 | 332,458 |
| 2022-06-10 | $46.31 | $46.79 | $45.79 | $46.60 | $46.28 | 435,931 |
| 2022-06-09 | $47.78 | $48.21 | $46.93 | $47.14 | $46.82 | 381,175 |
| 2022-06-08 | $48.75 | $48.75 | $47.98 | $48.19 | $47.86 | 186,790 |
| 2022-06-07 | $48.22 | $49.18 | $48.09 | $49.15 | $48.81 | 189,149 |
| 2022-06-06 | $49.28 | $49.28 | $48.62 | $48.71 | $48.38 | 210,006 |
| 2022-06-03 | $49.12 | $49.12 | $48.25 | $48.60 | $48.27 | 312,276 |
| 2022-06-02 | $47.86 | $49.12 | $47.58 | $49.08 | $48.74 | 359,335 |
| 2022-06-01 | $48.37 | $48.37 | $47.17 | $47.88 | $47.55 | 350,442 |
| 2022-05-31 | $48.14 | $48.66 | $47.76 | $48.41 | $48.08 | 693,686 |
| 2022-05-27 | $47.62 | $48.85 | $47.62 | $48.76 | $48.43 | 281,115 |
| 2022-05-26 | $47.40 | $47.81 | $47.16 | $47.56 | $47.24 | 245,167 |
| 2022-05-25 | $46.35 | $47.22 | $46.24 | $46.74 | $46.42 | 311,492 |
| 2022-05-24 | $46.28 | $46.57 | $45.21 | $46.41 | $46.09 | 266,246 |
| 2022-05-23 | $46.71 | $47.09 | $46.03 | $46.50 | $46.18 | 276,241 |
| 2022-05-20 | $45.67 | $46.39 | $44.77 | $45.71 | $45.40 | 374,338 |
| 2022-05-19 | $45.62 | $45.98 | $45.07 | $45.41 | $45.10 | 431,157 |
| 2022-05-18 | $45.96 | $46.33 | $45.60 | $45.92 | $45.61 | 329,156 |
| 2022-05-17 | $46.16 | $46.76 | $45.71 | $46.44 | $46.12 | 294,014 |
| 2022-05-16 | $45.87 | $46.42 | $44.97 | $45.36 | $45.05 | 250,906 |
| 2022-05-13 | $46.31 | $46.74 | $45.98 | $46.35 | $46.03 | 395,472 |
| 2022-05-12 | $44.88 | $46.02 | $44.53 | $45.95 | $45.64 | 408,454 |
| 2022-05-11 | $45.95 | $46.38 | $44.79 | $44.84 | $44.53 | 337,060 |
| 2022-05-10 | $46.16 | $46.40 | $44.43 | $45.52 | $45.21 | 384,363 |
| 2022-05-09 | $45.76 | $46.48 | $45.40 | $45.73 | $45.42 | 496,028 |
| 2022-05-06 | $46.27 | $46.75 | $45.30 | $46.14 | $45.82 | 325,514 |
| 2022-05-05 | $47.30 | $47.42 | $46.01 | $46.59 | $46.27 | 271,082 |
| 2022-05-04 | $46.62 | $48.29 | $46.55 | $48.08 | $47.75 | 268,192 |
| 2022-05-03 | $46.62 | $47.18 | $46.13 | $46.71 | $46.39 | 246,237 |
| 2022-05-02 | $46.22 | $47.00 | $45.57 | $46.55 | $46.23 | 297,570 |
| 2022-04-29 | $47.21 | $47.59 | $45.62 | $45.76 | $45.45 | 442,253 |
| 2022-04-28 | $48.26 | $48.35 | $46.49 | $47.46 | $47.14 | 348,697 |
| 2022-04-27 | $46.89 | $47.64 | $46.58 | $47.04 | $46.72 | 495,183 |
| 2022-04-26 | $47.73 | $47.98 | $46.70 | $46.87 | $46.55 | 395,190 |
| 2022-04-25 | $47.58 | $48.48 | $46.74 | $48.14 | $47.81 | 509,075 |
| 2022-04-22 | $46.97 | $48.75 | $46.67 | $47.89 | $47.56 | 533,659 |
| 2022-04-21 | $48.66 | $49.08 | $47.68 | $47.74 | $47.41 | 477,094 |
| 2022-04-20 | $48.40 | $48.96 | $48.22 | $48.32 | $47.99 | 372,108 |
| 2022-04-19 | $46.29 | $47.97 | $46.19 | $47.88 | $47.55 | 410,050 |
| 2022-04-18 | $45.53 | $46.10 | $45.29 | $45.89 | $45.58 | 431,877 |
| 2022-04-14 | $47.27 | $47.44 | $45.53 | $45.70 | $45.39 | 420,057 |
| 2022-04-13 | $46.74 | $47.37 | $46.44 | $47.15 | $46.83 | 378,699 |
| 2022-04-12 | $47.42 | $48.15 | $46.83 | $47.13 | $46.81 | 373,137 |
| 2022-04-11 | $46.98 | $48.14 | $46.98 | $47.33 | $47.01 | 387,313 |
| 2022-04-08 | $47.22 | $47.94 | $46.90 | $47.36 | $46.71 | 524,729 |
| 2022-04-07 | $48.18 | $48.18 | $46.75 | $47.18 | $46.53 | 419,810 |
| 2022-04-06 | $48.27 | $48.48 | $47.75 | $47.90 | $47.24 | 410,964 |
| 2022-04-05 | $49.29 | $49.73 | $48.47 | $48.55 | $47.88 | 341,312 |
| 2022-04-04 | $49.98 | $50.01 | $48.81 | $49.14 | $48.47 | 409,085 |
| 2022-04-01 | $50.60 | $51.40 | $49.55 | $50.20 | $49.51 | 593,659 |
| 2022-03-31 | $50.98 | $51.84 | $50.25 | $50.28 | $49.59 | 388,729 |
| 2022-03-30 | $53.61 | $53.61 | $50.51 | $50.98 | $50.28 | 495,130 |
| 2022-03-29 | $53.04 | $53.78 | $52.49 | $53.74 | $53.00 | 373,948 |
| 2022-03-28 | $51.96 | $52.02 | $51.03 | $52.01 | $51.30 | 237,709 |
| 2022-03-25 | $51.17 | $52.38 | $51.17 | $52.32 | $51.60 | 257,186 |
| 2022-03-24 | $50.98 | $51.60 | $50.33 | $51.23 | $50.53 | 304,932 |
| 2022-03-23 | $52.73 | $52.73 | $50.50 | $50.58 | $49.89 | 302,919 |
| 2022-03-22 | $52.95 | $53.51 | $52.92 | $53.33 | $52.60 | 408,509 |
| 2022-03-21 | $52.99 | $53.73 | $51.80 | $52.44 | $51.72 | 310,760 |
| 2022-03-18 | $53.13 | $53.36 | $51.36 | $53.07 | $52.34 | 806,002 |
| 2022-03-17 | $53.43 | $53.58 | $52.73 | $53.04 | $52.31 | 217,602 |
| 2022-03-16 | $52.96 | $54.32 | $52.39 | $54.14 | $53.40 | 428,729 |
| 2022-03-15 | $52.86 | $53.11 | $51.62 | $52.39 | $51.67 | 321,225 |
| 2022-03-14 | $54.65 | $54.78 | $52.04 | $52.48 | $51.76 | 412,862 |
| 2022-03-11 | $53.29 | $54.57 | $52.73 | $53.53 | $52.80 | 334,455 |
| 2022-03-10 | $51.66 | $52.95 | $51.40 | $52.95 | $52.22 | 391,788 |
| 2022-03-09 | $52.86 | $53.36 | $52.15 | $52.42 | $51.70 | 315,279 |
| 2022-03-08 | $51.84 | $52.60 | $50.59 | $51.19 | $50.49 | 505,564 |
| 2022-03-07 | $53.19 | $53.44 | $51.02 | $51.15 | $50.45 | 497,930 |
| 2022-03-04 | $54.38 | $54.81 | $53.01 | $53.44 | $52.71 | 444,850 |
| 2022-03-03 | $55.90 | $56.15 | $55.06 | $55.67 | $54.91 | 262,073 |
| 2022-03-02 | $53.70 | $56.13 | $53.34 | $55.74 | $54.98 | 388,439 |
| 2022-03-01 | $55.00 | $55.19 | $52.25 | $52.88 | $52.16 | 602,282 |
| 2022-02-28 | $53.50 | $55.56 | $53.49 | $55.40 | $54.64 | 536,249 |
| 2022-02-25 | $52.78 | $55.09 | $52.61 | $54.96 | $54.21 | 297,182 |
| 2022-02-24 | $52.02 | $52.44 | $49.81 | $52.26 | $51.54 | 488,101 |
| 2022-02-23 | $54.29 | $54.87 | $53.09 | $53.28 | $52.55 | 361,899 |
| 2022-02-22 | $53.90 | $54.65 | $53.40 | $54.02 | $53.28 | 344,660 |
| 2022-02-18 | $53.07 | $54.49 | $53.02 | $53.90 | $53.16 | 319,999 |
| 2022-02-17 | $53.50 | $54.05 | $52.95 | $53.29 | $52.56 | 345,460 |
| 2022-02-16 | $53.56 | $54.68 | $53.17 | $54.18 | $53.44 | 286,663 |
| 2022-02-15 | $53.12 | $54.21 | $52.99 | $54.12 | $53.38 | 290,558 |
| 2022-02-14 | $52.62 | $52.96 | $51.89 | $52.33 | $51.61 | 290,243 |
| 2022-02-11 | $52.17 | $53.04 | $51.90 | $52.29 | $51.57 | 263,593 |
| 2022-02-10 | $52.86 | $53.34 | $52.11 | $52.40 | $51.68 | 349,810 |
| 2022-02-09 | $53.27 | $53.46 | $52.00 | $52.73 | $52.01 | 344,910 |
| 2022-02-08 | $52.08 | $53.56 | $52.08 | $53.27 | $52.54 | 397,016 |
| 2022-02-07 | $51.54 | $51.91 | $50.83 | $51.66 | $50.95 | 383,064 |
| 2022-02-04 | $50.97 | $51.72 | $50.42 | $51.08 | $50.38 | 269,178 |
| 2022-02-03 | $51.36 | $52.00 | $50.79 | $50.98 | $50.28 | 300,526 |
| 2022-02-02 | $51.39 | $51.80 | $50.29 | $51.13 | $50.43 | 426,547 |
| 2022-02-01 | $51.69 | $52.00 | $50.62 | $51.94 | $51.23 | 365,772 |
| 2022-01-31 | $50.48 | $51.93 | $49.70 | $51.93 | $51.22 | 616,515 |
| 2022-01-28 | $55.04 | $55.42 | $49.61 | $51.32 | $50.62 | 553,544 |
| 2022-01-27 | $54.62 | $55.21 | $52.19 | $52.67 | $51.95 | 278,556 |
| 2022-01-26 | $55.27 | $56.21 | $53.11 | $53.85 | $53.11 | 316,298 |
| 2022-01-25 | $55.39 | $56.00 | $53.93 | $55.10 | $54.34 | 393,377 |
| 2022-01-24 | $53.40 | $56.22 | $53.14 | $55.91 | $55.14 | 451,093 |
| 2022-01-21 | $54.59 | $55.43 | $53.69 | $54.16 | $53.42 | 421,400 |
| 2022-01-20 | $55.76 | $56.87 | $54.25 | $54.40 | $53.65 | 330,711 |
| 2022-01-19 | $58.54 | $58.54 | $55.76 | $55.86 | $55.09 | 256,337 |
| 2022-01-18 | $59.07 | $59.85 | $58.15 | $58.37 | $57.57 | 310,131 |
| 2022-01-14 | $58.93 | $59.76 | $58.67 | $59.72 | $58.90 | 273,222 |
| 2022-01-13 | $59.75 | $60.66 | $59.63 | $59.86 | $59.04 | 194,995 |
| 2022-01-12 | $60.14 | $60.69 | $59.14 | $59.40 | $58.59 | 399,270 |
| 2022-01-11 | $60.50 | $60.50 | $59.20 | $60.15 | $59.33 | 292,037 |
| 2022-01-10 | $59.64 | $60.47 | $59.31 | $60.38 | $59.55 | 505,837 |
| 2022-01-07 | $58.93 | $59.61 | $58.62 | $59.45 | $58.54 | 418,667 |
| 2022-01-06 | $56.98 | $59.06 | $56.64 | $58.87 | $57.97 | 346,537 |
| 2022-01-05 | $57.77 | $58.01 | $56.18 | $56.40 | $55.53 | 405,016 |
| 2022-01-04 | $58.00 | $58.64 | $57.60 | $57.69 | $56.81 | 485,062 |
| 2022-01-03 | $57.29 | $58.06 | $56.53 | $57.32 | $56.44 | 309,947 |
| 2021-12-31 | $56.27 | $57.03 | $56.25 | $56.70 | $55.83 | 178,285 |
| 2021-12-30 | $57.09 | $57.56 | $56.51 | $56.54 | $55.67 | 198,927 |
| 2021-12-29 | $57.23 | $57.26 | $56.63 | $57.06 | $56.18 | 136,773 |
| 2021-12-28 | $56.56 | $57.35 | $56.56 | $56.88 | $56.01 | 188,958 |
| 2021-12-27 | $56.38 | $56.91 | $55.83 | $56.88 | $56.01 | 172,428 |
| 2021-12-23 | $56.15 | $56.54 | $55.23 | $56.03 | $55.17 | 153,653 |
| 2021-12-22 | $55.20 | $55.99 | $55.09 | $55.90 | $55.04 | 215,997 |
| 2021-12-21 | $55.00 | $56.06 | $53.77 | $55.64 | $54.79 | 358,372 |
| 2021-12-20 | $53.61 | $54.90 | $53.36 | $54.16 | $53.33 | 535,221 |
| 2021-12-17 | $55.60 | $57.21 | $55.19 | $55.42 | $54.57 | 1,390,350 |
| 2021-12-16 | $58.16 | $58.79 | $56.66 | $56.96 | $56.09 | 439,166 |
| 2021-12-15 | $57.53 | $57.91 | $56.70 | $57.37 | $56.49 | 452,573 |
| 2021-12-14 | $56.51 | $57.98 | $56.51 | $57.36 | $56.48 | 367,308 |
| 2021-12-13 | $57.38 | $57.38 | $56.32 | $56.60 | $55.73 | 301,698 |
| 2021-12-10 | $57.23 | $57.86 | $56.66 | $57.83 | $56.94 | 292,565 |
| 2021-12-09 | $57.57 | $57.69 | $56.84 | $56.96 | $56.09 | 356,418 |
| 2021-12-08 | $57.67 | $58.44 | $57.36 | $58.15 | $57.26 | 378,294 |
| 2021-12-07 | $58.14 | $58.56 | $57.38 | $57.81 | $56.92 | 455,711 |
| 2021-12-06 | $56.14 | $58.30 | $56.10 | $57.71 | $56.82 | 455,099 |
| 2021-12-03 | $56.59 | $56.92 | $55.08 | $55.58 | $54.43 | 309,658 |
| 2021-12-02 | $54.09 | $56.39 | $54.09 | $56.20 | $55.03 | 280,978 |
| 2021-12-01 | $55.78 | $56.60 | $53.91 | $53.91 | $52.79 | 329,949 |
| 2021-11-30 | $55.16 | $55.39 | $53.93 | $54.30 | $53.17 | 321,356 |
| 2021-11-29 | $56.47 | $56.80 | $55.31 | $55.49 | $54.34 | 318,869 |
| 2021-11-26 | $57.19 | $57.66 | $54.53 | $55.62 | $54.46 | 320,805 |
| 2021-11-24 | $59.20 | $59.57 | $58.75 | $59.05 | $57.82 | 132,107 |
| 2021-11-23 | $59.33 | $59.78 | $58.89 | $59.69 | $58.45 | 173,227 |
| 2021-11-22 | $59.53 | $60.48 | $58.79 | $58.98 | $57.76 | 298,295 |
| 2021-11-19 | $59.01 | $59.01 | $58.00 | $58.66 | $57.44 | 265,648 |
| 2021-11-18 | $56.68 | $59.94 | $56.68 | $59.42 | $58.19 | 311,361 |
| 2021-11-17 | $59.57 | $59.92 | $58.52 | $59.43 | $58.20 | 293,641 |
| 2021-11-16 | $59.78 | $60.54 | $59.38 | $59.84 | $58.60 | 319,349 |
| 2021-11-15 | $59.62 | $60.01 | $59.15 | $59.85 | $58.61 | 302,037 |
| 2021-11-12 | $59.73 | $59.74 | $58.67 | $59.31 | $58.08 | 198,636 |
| 2021-11-11 | $59.25 | $60.06 | $58.95 | $59.56 | $58.32 | 177,351 |
| 2021-11-10 | $58.69 | $59.35 | $58.53 | $59.16 | $57.93 | 231,327 |
| 2021-11-09 | $58.72 | $58.94 | $58.00 | $58.67 | $57.45 | 229,522 |
| 2021-11-08 | $59.48 | $60.13 | $59.01 | $59.23 | $58.00 | 390,500 |
| 2021-11-05 | $57.53 | $59.63 | $57.32 | $59.47 | $58.23 | 382,857 |
| 2021-11-04 | $57.57 | $58.13 | $56.49 | $57.51 | $56.32 | 256,447 |
| 2021-11-03 | $56.28 | $58.27 | $56.01 | $57.87 | $56.67 | 457,577 |
| 2021-11-02 | $56.95 | $57.40 | $56.28 | $56.46 | $55.29 | 274,427 |
| 2021-11-01 | $55.79 | $57.09 | $55.66 | $56.95 | $55.77 | 322,025 |
| 2021-10-29 | $54.87 | $55.82 | $54.79 | $55.29 | $54.14 | 273,451 |
| 2021-10-28 | $53.74 | $54.98 | $53.74 | $54.91 | $53.77 | 226,429 |
| 2021-10-27 | $55.60 | $55.60 | $53.46 | $53.52 | $52.41 | 257,618 |
| 2021-10-26 | $55.78 | $56.01 | $55.29 | $55.52 | $54.37 | 225,658 |
| 2021-10-25 | $56.87 | $57.61 | $55.76 | $55.81 | $54.65 | 343,464 |
| 2021-10-22 | $56.40 | $57.18 | $53.55 | $57.07 | $55.88 | 269,309 |
| 2021-10-21 | $55.86 | $56.06 | $55.18 | $56.05 | $54.89 | 316,122 |
| 2021-10-20 | $53.91 | $55.74 | $52.76 | $55.67 | $54.51 | 280,649 |
| 2021-10-19 | $54.37 | $54.43 | $53.45 | $53.90 | $52.78 | 252,586 |
| 2021-10-18 | $54.31 | $54.60 | $53.55 | $54.27 | $53.14 | 279,598 |
| 2021-10-15 | $55.19 | $55.19 | $53.90 | $53.93 | $52.81 | 358,459 |
| 2021-10-14 | $53.72 | $54.21 | $53.18 | $54.15 | $53.03 | 250,864 |
| 2021-10-13 | $53.46 | $53.87 | $52.62 | $53.04 | $51.94 | 267,439 |
| 2021-10-12 | $53.99 | $54.38 | $53.34 | $53.95 | $52.83 | 220,300 |
| 2021-10-11 | $55.70 | $56.00 | $54.16 | $54.20 | $53.07 | 208,899 |
| 2021-10-08 | $55.38 | $55.84 | $55.09 | $55.19 | $54.04 | 247,806 |
| 2021-10-07 | $55.14 | $55.98 | $54.71 | $55.77 | $54.30 | 327,003 |
| 2021-10-06 | $54.95 | $55.10 | $53.63 | $54.98 | $53.53 | 279,530 |
| 2021-10-05 | $56.55 | $56.76 | $55.09 | $55.41 | $53.95 | 465,170 |
| 2021-10-04 | $55.82 | $56.78 | $55.56 | $56.40 | $54.91 | 793,459 |
| 2021-10-01 | $55.38 | $56.55 | $55.07 | $55.99 | $54.51 | 719,725 |
| 2021-09-30 | $55.76 | $56.71 | $55.29 | $55.35 | $53.89 | 2,793,688 |
| 2021-09-29 | $55.29 | $56.40 | $54.69 | $56.15 | $54.67 | 482,932 |
| 2021-09-28 | $56.35 | $56.84 | $54.96 | $55.37 | $53.91 | 527,070 |
| 2021-09-27 | $52.90 | $55.76 | $52.89 | $55.70 | $54.23 | 646,532 |
| 2021-09-24 | $51.49 | $52.62 | $51.26 | $52.45 | $51.06 | 323,824 |
| 2021-09-23 | $50.67 | $52.03 | $50.54 | $51.58 | $50.22 | 509,165 |
| 2021-09-22 | $50.59 | $51.01 | $50.26 | $50.32 | $48.99 | 405,097 |
| 2021-09-21 | $49.83 | $50.59 | $49.41 | $50.19 | $48.86 | 293,196 |
| 2021-09-20 | $49.41 | $50.48 | $48.62 | $49.69 | $48.38 | 582,807 |
| 2021-09-17 | $50.59 | $51.32 | $50.09 | $50.52 | $49.19 | 1,514,250 |
| 2021-09-16 | $51.21 | $51.58 | $49.97 | $50.27 | $48.94 | 286,410 |
| 2021-09-15 | $50.20 | $51.21 | $49.82 | $50.95 | $49.60 | 362,924 |
| 2021-09-14 | $51.00 | $51.19 | $49.59 | $49.93 | $48.61 | 445,405 |
| 2021-09-13 | $51.20 | $51.78 | $50.41 | $50.83 | $49.49 | 332,051 |
| 2021-09-10 | $51.58 | $51.87 | $50.47 | $50.54 | $49.21 | 326,834 |
| 2021-09-09 | $51.20 | $51.98 | $51.01 | $51.25 | $49.90 | 371,642 |
| 2021-09-08 | $51.90 | $52.18 | $50.90 | $51.37 | $50.01 | 283,231 |
| 2021-09-07 | $52.74 | $53.18 | $52.06 | $52.13 | $50.75 | 264,295 |
| 2021-09-03 | $52.74 | $53.04 | $52.19 | $52.48 | $51.09 | 209,008 |
| 2021-09-02 | $53.34 | $53.60 | $52.68 | $52.74 | $51.35 | 236,877 |
| 2021-09-01 | $53.41 | $53.47 | $52.09 | $53.18 | $51.78 | 268,359 |
| 2021-08-31 | $53.01 | $53.61 | $52.64 | $53.26 | $51.85 | 195,984 |
| 2021-08-30 | $54.21 | $54.21 | $52.85 | $52.97 | $51.57 | 269,792 |
| 2021-08-27 | $53.41 | $54.51 | $53.39 | $54.27 | $52.84 | 496,616 |
| 2021-08-26 | $53.65 | $53.87 | $53.06 | $53.14 | $51.74 | 245,794 |
| 2021-08-25 | $53.72 | $54.28 | $53.60 | $53.61 | $52.19 | 223,477 |
| 2021-08-24 | $54.07 | $54.13 | $53.47 | $53.65 | $52.23 | 220,287 |
| 2021-08-23 | $53.80 | $54.20 | $52.95 | $54.05 | $52.62 | 335,953 |
| 2021-08-20 | $52.15 | $53.52 | $52.02 | $53.50 | $52.09 | 288,447 |
| 2021-08-19 | $51.84 | $52.65 | $51.72 | $52.29 | $50.91 | 344,773 |
| 2021-08-18 | $52.99 | $53.54 | $52.27 | $52.37 | $50.99 | 291,767 |
| 2021-08-17 | $53.05 | $53.28 | $52.06 | $53.16 | $51.76 | 326,399 |
| 2021-08-16 | $52.73 | $53.74 | $52.15 | $53.64 | $52.22 | 331,784 |
| 2021-08-13 | $53.78 | $53.78 | $53.00 | $53.31 | $51.90 | 148,203 |
| 2021-08-12 | $54.56 | $54.56 | $53.71 | $53.81 | $52.39 | 204,401 |
| 2021-08-11 | $54.11 | $54.68 | $53.54 | $54.60 | $53.16 | 316,298 |
| 2021-08-10 | $53.14 | $54.23 | $53.05 | $54.00 | $52.57 | 264,534 |
| 2021-08-09 | $54.03 | $54.15 | $53.21 | $53.28 | $51.87 | 251,340 |
| 2021-08-06 | $53.35 | $54.75 | $53.19 | $54.22 | $52.79 | 415,894 |
| 2021-08-05 | $51.71 | $52.65 | $51.71 | $52.36 | $50.98 | 250,338 |
| 2021-08-04 | $51.40 | $52.09 | $51.31 | $51.62 | $50.26 | 284,750 |
| 2021-08-03 | $51.50 | $52.44 | $50.76 | $52.18 | $50.80 | 335,942 |
| 2021-08-02 | $51.71 | $53.19 | $51.14 | $51.18 | $49.83 | 336,015 |
| 2021-07-30 | $51.85 | $52.67 | $51.21 | $51.56 | $50.20 | 307,663 |
| 2021-07-29 | $52.07 | $52.59 | $51.46 | $52.08 | $50.70 | 265,268 |
| 2021-07-28 | $51.27 | $52.10 | $50.55 | $51.54 | $50.18 | 250,259 |
| 2021-07-27 | $51.01 | $51.71 | $50.59 | $50.93 | $49.58 | 243,604 |
| 2021-07-26 | $51.68 | $52.11 | $51.11 | $51.45 | $50.09 | 225,783 |
| 2021-07-23 | $52.40 | $52.40 | $50.79 | $51.28 | $49.93 | 223,834 |
| 2021-07-22 | $52.52 | $53.11 | $50.70 | $50.81 | $49.47 | 281,069 |
| 2021-07-21 | $52.27 | $52.93 | $51.94 | $52.52 | $51.13 | 373,690 |
| 2021-07-20 | $50.59 | $53.06 | $50.59 | $51.54 | $50.18 | 557,912 |
| 2021-07-19 | $50.94 | $51.46 | $50.05 | $50.47 | $49.14 | 464,418 |
| 2021-07-16 | $54.07 | $54.07 | $52.23 | $52.28 | $50.90 | 271,970 |
| 2021-07-15 | $52.59 | $53.89 | $52.35 | $53.70 | $52.28 | 307,905 |
| 2021-07-14 | $53.02 | $53.66 | $52.29 | $53.18 | $51.78 | 303,198 |
| 2021-07-13 | $53.82 | $53.92 | $52.64 | $52.81 | $51.42 | 241,347 |
| 2021-07-12 | $53.22 | $54.17 | $52.57 | $54.09 | $52.66 | 231,268 |
| 2021-07-09 | $53.39 | $54.13 | $52.96 | $54.07 | $52.33 | 290,168 |
| 2021-07-08 | $51.93 | $53.00 | $51.54 | $52.22 | $50.54 | 378,707 |
| 2021-07-07 | $53.35 | $55.00 | $52.69 | $53.06 | $51.35 | 476,992 |
| 2021-07-06 | $54.94 | $54.94 | $53.18 | $53.68 | $51.95 | 336,723 |
| 2021-07-02 | $55.81 | $55.81 | $54.88 | $55.24 | $53.46 | 286,621 |
| 2021-07-01 | $55.85 | $56.17 | $55.17 | $55.96 | $54.16 | 403,100 |
| 2021-06-30 | $54.87 | $55.57 | $54.85 | $55.08 | $53.31 | 307,400 |
| 2021-06-29 | $55.34 | $55.80 | $54.57 | $55.09 | $53.32 | 231,798 |
| 2021-06-28 | $56.45 | $56.45 | $54.62 | $55.17 | $53.40 | 299,274 |
| 2021-06-25 | $56.71 | $57.58 | $56.29 | $56.79 | $54.96 | 1,187,941 |
| 2021-06-24 | $55.97 | $56.61 | $55.31 | $56.57 | $54.75 | 286,592 |
| 2021-06-23 | $56.04 | $56.39 | $55.54 | $55.63 | $53.84 | 462,702 |
| 2021-06-22 | $55.70 | $56.16 | $54.81 | $55.99 | $54.19 | 539,426 |
| 2021-06-21 | $53.69 | $56.13 | $53.69 | $56.02 | $54.22 | 707,131 |
| 2021-06-18 | $55.00 | $55.75 | $52.99 | $53.10 | $51.39 | 1,785,356 |
| 2021-06-17 | $58.27 | $58.28 | $55.80 | $56.11 | $54.31 | 530,049 |
| 2021-06-16 | $57.24 | $58.35 | $56.58 | $57.89 | $56.03 | 369,408 |
| 2021-06-15 | $56.68 | $58.08 | $56.52 | $57.48 | $55.63 | 287,264 |
| 2021-06-14 | $57.67 | $57.96 | $56.10 | $56.51 | $54.69 | 314,900 |
| 2021-06-11 | $57.33 | $57.90 | $57.12 | $57.49 | $55.64 | 336,795 |
| 2021-06-10 | $58.87 | $59.13 | $56.88 | $56.91 | $55.08 | 249,100 |
| 2021-06-09 | $59.15 | $59.15 | $57.87 | $58.09 | $56.22 | 289,870 |
| 2021-06-08 | $58.09 | $59.23 | $57.80 | $59.11 | $57.21 | 327,718 |
| 2021-06-07 | $58.25 | $58.52 | $57.78 | $58.49 | $56.61 | 308,030 |
| 2021-06-04 | $58.33 | $58.67 | $57.66 | $57.95 | $56.09 | 220,697 |
| 2021-06-03 | $57.91 | $58.58 | $57.58 | $58.36 | $56.48 | 276,713 |
| 2021-06-02 | $58.86 | $58.86 | $57.63 | $57.78 | $55.92 | 281,845 |
| 2021-06-01 | $58.71 | $58.97 | $58.24 | $58.60 | $56.72 | 232,140 |
| 2021-05-28 | $58.26 | $58.44 | $57.37 | $58.25 | $56.38 | 303,282 |
| 2021-05-27 | $58.84 | $59.42 | $57.95 | $58.13 | $56.26 | 411,357 |
| 2021-05-26 | $57.00 | $58.25 | $56.91 | $57.90 | $56.04 | 311,906 |
| 2021-05-25 | $58.53 | $59.24 | $56.91 | $56.91 | $55.08 | 626,905 |
| 2021-05-24 | $59.14 | $59.35 | $58.14 | $58.61 | $56.73 | 335,662 |
| 2021-05-21 | $59.35 | $60.14 | $58.84 | $59.22 | $57.32 | 352,535 |
| 2021-05-20 | $58.81 | $59.00 | $57.49 | $58.29 | $56.42 | 454,116 |
| 2021-05-19 | $59.23 | $59.48 | $57.51 | $59.41 | $57.50 | 794,785 |
| 2021-05-18 | $61.35 | $61.68 | $59.76 | $59.85 | $57.93 | 287,405 |
| 2021-05-17 | $61.58 | $62.00 | $60.54 | $61.51 | $59.53 | 170,127 |
| 2021-05-14 | $61.57 | $61.96 | $60.14 | $61.79 | $59.80 | 251,568 |
| 2021-05-13 | $57.65 | $61.77 | $55.99 | $61.29 | $59.32 | 597,377 |
| 2021-05-12 | $60.74 | $61.16 | $57.78 | $57.96 | $56.10 | 350,302 |
| 2021-05-11 | $60.25 | $62.01 | $59.87 | $60.24 | $58.30 | 830,505 |
| 2021-05-10 | $61.25 | $62.27 | $60.84 | $60.88 | $58.92 | 372,168 |
| 2021-05-07 | $59.97 | $61.28 | $59.41 | $61.12 | $59.16 | 255,953 |
| 2021-05-06 | $60.74 | $61.18 | $59.49 | $60.98 | $59.02 | 235,411 |
| 2021-05-05 | $59.68 | $60.66 | $58.87 | $60.48 | $58.54 | 256,660 |
| 2021-05-04 | $59.26 | $60.13 | $58.73 | $59.60 | $57.68 | 490,503 |
| 2021-05-03 | $59.64 | $60.38 | $59.04 | $59.76 | $57.84 | 358,982 |
| 2021-04-30 | $59.54 | $60.55 | $58.71 | $58.95 | $57.06 | 431,977 |
| 2021-04-29 | $61.15 | $61.31 | $59.93 | $60.15 | $58.22 | 348,289 |
| 2021-04-28 | $61.46 | $61.48 | $60.17 | $60.26 | $58.32 | 303,552 |
| 2021-04-27 | $60.96 | $61.75 | $60.55 | $61.10 | $59.14 | 268,815 |
| 2021-04-26 | $61.99 | $63.05 | $61.18 | $61.19 | $59.22 | 272,639 |
| 2021-04-23 | $59.78 | $61.91 | $58.13 | $61.40 | $59.43 | 528,357 |
| 2021-04-22 | $58.74 | $59.97 | $56.84 | $58.40 | $56.52 | 256,568 |
| 2021-04-21 | $57.84 | $59.35 | $57.25 | $59.22 | $57.32 | 231,496 |
| 2021-04-20 | $59.75 | $59.92 | $57.59 | $58.07 | $56.20 | 546,264 |
| 2021-04-19 | $60.02 | $60.68 | $59.43 | $60.06 | $58.13 | 324,333 |
| 2021-04-16 | $59.77 | $60.36 | $59.16 | $60.17 | $58.24 | 275,206 |
| 2021-04-15 | $58.67 | $59.00 | $57.54 | $58.84 | $56.95 | 318,339 |
| 2021-04-14 | $57.99 | $59.76 | $57.66 | $58.63 | $56.75 | 353,651 |
| 2021-04-13 | $58.90 | $58.90 | $58.03 | $58.44 | $56.56 | 380,288 |
| 2021-04-12 | $58.07 | $59.46 | $58.07 | $59.25 | $57.35 | 281,003 |
| 2021-04-09 | $58.29 | $58.69 | $57.56 | $58.52 | $56.34 | 273,408 |
| 2021-04-08 | $57.56 | $57.96 | $56.77 | $57.90 | $55.75 | 303,988 |
| 2021-04-07 | $58.50 | $59.38 | $57.44 | $57.78 | $55.63 | 251,163 |
| 2021-04-06 | $58.85 | $59.19 | $58.11 | $58.24 | $56.07 | 188,202 |
| 2021-04-05 | $59.45 | $59.68 | $58.43 | $59.00 | $56.81 | 251,286 |
| 2021-04-01 | $57.59 | $58.60 | $57.39 | $58.59 | $56.41 | 373,870 |
| 2021-03-31 | $57.47 | $58.23 | $57.02 | $57.08 | $54.96 | 455,709 |
| 2021-03-30 | $56.75 | $58.11 | $56.41 | $57.40 | $55.27 | 523,241 |
| 2021-03-29 | $59.36 | $59.77 | $56.48 | $56.56 | $54.46 | 510,478 |
| 2021-03-26 | $58.86 | $60.30 | $58.34 | $60.15 | $57.91 | 359,042 |
| 2021-03-25 | $56.41 | $58.49 | $55.74 | $58.16 | $56.00 | 389,863 |
| 2021-03-24 | $57.19 | $58.34 | $56.61 | $56.61 | $54.51 | 536,690 |
| 2021-03-23 | $57.21 | $57.80 | $55.78 | $56.20 | $54.11 | 425,098 |
| 2021-03-22 | $60.26 | $61.08 | $57.84 | $58.09 | $55.93 | 436,477 |
| 2021-03-19 | $61.03 | $61.64 | $60.02 | $60.25 | $58.01 | 1,534,318 |
| 2021-03-18 | $63.52 | $64.99 | $61.73 | $62.18 | $59.87 | 725,833 |
| 2021-03-17 | $64.42 | $64.69 | $62.56 | $63.11 | $60.76 | 469,684 |
| 2021-03-16 | $64.02 | $64.17 | $62.76 | $63.81 | $61.44 | 258,263 |
| 2021-03-15 | $67.35 | $67.35 | $63.52 | $64.63 | $62.23 | 415,653 |
| 2021-03-12 | $65.00 | $66.66 | $64.39 | $66.50 | $64.03 | 501,528 |
| 2021-03-11 | $63.12 | $64.81 | $62.88 | $64.58 | $62.18 | 416,259 |
| 2021-03-10 | $61.13 | $63.65 | $60.35 | $63.47 | $61.11 | 550,498 |
| 2021-03-09 | $62.28 | $64.41 | $61.18 | $61.36 | $59.08 | 912,134 |
| 2021-03-08 | $60.57 | $63.66 | $60.21 | $63.23 | $60.88 | 595,394 |
| 2021-03-05 | $58.37 | $60.16 | $57.36 | $59.87 | $57.64 | 429,887 |
| 2021-03-04 | $58.19 | $59.03 | $56.33 | $57.00 | $54.88 | 493,534 |
| 2021-03-03 | $56.33 | $59.15 | $56.07 | $58.19 | $56.03 | 558,489 |
| 2021-03-02 | $56.03 | $56.47 | $55.36 | $55.78 | $53.71 | 331,041 |
| 2021-03-01 | $55.43 | $56.28 | $54.80 | $56.23 | $54.14 | 272,101 |
| 2021-02-26 | $54.87 | $55.39 | $53.35 | $54.20 | $52.18 | 485,095 |
| 2021-02-25 | $55.70 | $56.59 | $54.80 | $55.25 | $53.20 | 599,873 |
| 2021-02-24 | $54.92 | $55.89 | $54.37 | $55.60 | $53.53 | 283,898 |
| 2021-02-23 | $53.67 | $54.69 | $52.81 | $54.20 | $52.18 | 281,501 |
| 2021-02-22 | $51.66 | $53.73 | $51.57 | $53.58 | $51.58 | 372,651 |
| 2021-02-19 | $51.50 | $52.52 | $50.75 | $52.34 | $50.39 | 298,365 |
| 2021-02-18 | $51.52 | $51.92 | $50.95 | $51.45 | $49.54 | 163,263 |
| 2021-02-17 | $51.62 | $52.31 | $51.43 | $51.78 | $49.85 | 158,399 |
| 2021-02-16 | $51.98 | $52.10 | $51.37 | $51.76 | $49.84 | 163,733 |
| 2021-02-12 | $51.24 | $51.78 | $50.74 | $51.39 | $49.48 | 239,005 |
| 2021-02-11 | $51.94 | $52.40 | $50.72 | $51.40 | $49.49 | 209,061 |
| 2021-02-10 | $52.49 | $52.93 | $51.71 | $52.02 | $50.09 | 248,058 |
| 2021-02-09 | $50.57 | $52.16 | $50.57 | $52.15 | $50.21 | 280,140 |
| 2021-02-08 | $49.91 | $51.00 | $49.48 | $50.96 | $49.07 | 218,963 |
| 2021-02-05 | $50.12 | $50.12 | $48.99 | $49.61 | $47.77 | 230,986 |
| 2021-02-04 | $48.95 | $50.32 | $48.95 | $49.74 | $47.89 | 264,852 |
| 2021-02-03 | $48.98 | $49.30 | $48.35 | $48.86 | $47.04 | 206,838 |
| 2021-02-02 | $48.90 | $50.20 | $48.40 | $49.59 | $47.75 | 265,796 |
| 2021-02-01 | $47.10 | $48.58 | $47.00 | $48.48 | $46.68 | 253,596 |
| 2021-01-29 | $48.51 | $48.59 | $46.34 | $46.65 | $44.92 | 452,041 |
| 2021-01-28 | $49.39 | $49.39 | $47.51 | $48.02 | $46.23 | 384,773 |
| 2021-01-27 | $48.40 | $49.57 | $47.83 | $48.13 | $46.34 | 458,677 |
| 2021-01-26 | $50.76 | $50.76 | $49.37 | $49.71 | $47.86 | 248,371 |
| 2021-01-25 | $50.87 | $51.23 | $49.32 | $50.13 | $48.27 | 296,267 |
| 2021-01-22 | $48.60 | $51.27 | $48.60 | $51.20 | $49.30 | 465,450 |
| 2021-01-21 | $50.16 | $50.34 | $48.86 | $49.39 | $47.55 | 291,848 |
| 2021-01-20 | $49.98 | $50.56 | $49.50 | $50.03 | $48.17 | 348,744 |
| 2021-01-19 | $50.67 | $50.91 | $49.78 | $50.01 | $48.15 | 267,271 |
| 2021-01-15 | $49.17 | $50.42 | $47.93 | $50.12 | $48.26 | 304,542 |
| 2021-01-14 | $49.34 | $50.33 | $49.17 | $50.08 | $48.22 | 280,336 |
| 2021-01-13 | $49.48 | $49.55 | $48.35 | $48.94 | $47.12 | 250,233 |
| 2021-01-12 | $49.15 | $50.74 | $49.15 | $49.72 | $47.87 | 285,151 |
| 2021-01-11 | $47.62 | $48.99 | $47.62 | $48.93 | $47.11 | 203,900 |
| 2021-01-08 | $49.50 | $49.50 | $47.25 | $48.25 | $46.46 | 510,689 |
| 2021-01-07 | $50.42 | $50.81 | $49.30 | $49.58 | $47.74 | 559,499 |
| 2021-01-06 | $47.51 | $50.87 | $47.51 | $50.08 | $48.07 | 1,039,978 |
| 2021-01-05 | $45.76 | $47.00 | $44.55 | $46.21 | $44.36 | 388,078 |
| 2021-01-04 | $46.00 | $46.72 | $44.67 | $45.62 | $43.79 | 377,010 |
| 2020-12-31 | $45.79 | $46.36 | $44.10 | $46.01 | $44.17 | 285,955 |
| 2020-12-30 | $45.64 | $46.60 | $45.44 | $45.88 | $44.04 | 221,403 |
| 2020-12-29 | $46.50 | $46.71 | $45.26 | $45.49 | $43.67 | 243,757 |
| 2020-12-28 | $46.16 | $46.68 | $45.53 | $46.46 | $44.60 | 274,224 |
| 2020-12-24 | $46.23 | $46.28 | $45.33 | $45.88 | $44.04 | 113,955 |
| 2020-12-23 | $45.30 | $46.03 | $44.34 | $45.90 | $44.06 | 286,440 |
| 2020-12-22 | $44.61 | $44.81 | $43.95 | $44.68 | $42.89 | 434,239 |
| 2020-12-21 | $45.65 | $45.96 | $43.80 | $44.67 | $42.88 | 395,954 |
| 2020-12-18 | $46.63 | $47.05 | $44.89 | $45.87 | $44.03 | 1,153,207 |
| 2020-12-17 | $45.98 | $46.47 | $45.60 | $46.41 | $44.55 | 352,785 |
| 2020-12-16 | $45.92 | $45.98 | $45.22 | $45.89 | $44.05 | 295,425 |
| 2020-12-15 | $45.51 | $45.94 | $44.62 | $45.91 | $44.07 | 392,033 |
| 2020-12-14 | $44.91 | $45.11 | $44.55 | $44.76 | $42.97 | 293,037 |
| 2020-12-11 | $43.58 | $44.37 | $43.58 | $44.09 | $42.32 | 275,636 |
| 2020-12-10 | $43.99 | $44.35 | $43.10 | $44.18 | $42.41 | 272,508 |
| 2020-12-09 | $44.01 | $44.39 | $43.57 | $44.16 | $42.39 | 353,814 |
| 2020-12-08 | $42.36 | $44.02 | $42.36 | $43.92 | $42.16 | 387,152 |
| 2020-12-07 | $42.14 | $42.98 | $41.91 | $42.90 | $41.18 | 240,539 |
| 2020-12-04 | $42.24 | $42.98 | $42.16 | $42.93 | $40.92 | 292,160 |
| 2020-12-03 | $42.36 | $42.70 | $41.62 | $41.89 | $39.93 | 244,609 |
| 2020-12-02 | $41.21 | $42.77 | $41.15 | $42.49 | $40.50 | 469,107 |
| 2020-12-01 | $41.62 | $42.30 | $40.96 | $41.32 | $39.39 | 408,968 |
| 2020-11-30 | $42.08 | $42.47 | $40.61 | $40.77 | $38.86 | 302,250 |
| 2020-11-27 | $43.37 | $43.82 | $42.06 | $42.32 | $40.34 | 125,069 |
| 2020-11-25 | $43.08 | $43.58 | $42.44 | $43.44 | $41.41 | 231,710 |
| 2020-11-24 | $42.58 | $43.74 | $42.34 | $43.52 | $41.49 | 490,758 |
| 2020-11-23 | $42.54 | $42.57 | $41.70 | $41.71 | $39.76 | 334,914 |
| 2020-11-20 | $42.36 | $42.50 | $41.70 | $41.90 | $39.94 | 331,055 |
| 2020-11-19 | $42.72 | $43.04 | $42.11 | $42.90 | $40.89 | 199,283 |
| 2020-11-18 | $44.86 | $44.95 | $42.78 | $42.85 | $40.85 | 315,951 |
| 2020-11-17 | $43.21 | $44.72 | $42.91 | $44.57 | $42.49 | 349,895 |
| 2020-11-16 | $43.00 | $44.27 | $42.23 | $44.11 | $42.05 | 328,011 |
| 2020-11-13 | $42.16 | $42.44 | $41.89 | $42.19 | $40.22 | 240,416 |
| 2020-11-12 | $42.00 | $42.12 | $40.90 | $41.49 | $39.55 | 282,205 |
| 2020-11-11 | $43.97 | $43.97 | $41.98 | $42.81 | $40.81 | 300,964 |
| 2020-11-10 | $42.87 | $44.32 | $42.65 | $43.86 | $41.81 | 402,471 |
| 2020-11-09 | $40.16 | $43.39 | $40.16 | $42.55 | $40.56 | 758,571 |
| 2020-11-06 | $37.93 | $38.50 | $37.32 | $37.47 | $35.72 | 216,410 |
| 2020-11-05 | $37.17 | $37.94 | $37.02 | $37.60 | $35.84 | 371,303 |
| 2020-11-04 | $37.49 | $38.89 | $37.03 | $37.15 | $35.41 | 955,539 |
| 2020-11-03 | $37.49 | $38.88 | $37.32 | $38.60 | $36.80 | 480,968 |
| 2020-11-02 | $36.28 | $36.80 | $35.91 | $36.77 | $35.05 | 389,059 |
| 2020-10-30 | $35.74 | $36.33 | $35.40 | $35.80 | $34.13 | 332,951 |
| 2020-10-29 | $35.15 | $36.19 | $34.76 | $35.80 | $34.13 | 325,526 |
| 2020-10-28 | $35.40 | $36.16 | $35.28 | $35.57 | $33.91 | 421,481 |
| 2020-10-27 | $36.81 | $37.23 | $36.02 | $36.10 | $34.41 | 301,690 |
| 2020-10-26 | $36.82 | $37.11 | $36.09 | $37.06 | $35.33 | 373,068 |
| 2020-10-23 | $36.94 | $37.96 | $36.29 | $37.13 | $35.39 | 332,086 |
| 2020-10-22 | $35.63 | $36.04 | $35.06 | $35.88 | $34.20 | 431,002 |
| 2020-10-21 | $34.70 | $35.38 | $34.70 | $35.26 | $33.61 | 241,425 |
| 2020-10-20 | $35.16 | $35.64 | $34.68 | $34.76 | $33.14 | 292,204 |
| 2020-10-19 | $35.12 | $35.47 | $34.63 | $34.66 | $33.04 | 204,018 |
| 2020-10-16 | $34.69 | $35.48 | $34.20 | $35.03 | $33.39 | 214,083 |
| 2020-10-15 | $33.31 | $34.89 | $33.22 | $34.88 | $33.25 | 166,587 |
| 2020-10-14 | $34.56 | $34.89 | $33.68 | $33.76 | $32.18 | 171,883 |
| 2020-10-13 | $35.75 | $35.90 | $34.60 | $34.68 | $33.06 | 292,062 |
| 2020-10-12 | $35.35 | $36.25 | $35.28 | $36.13 | $34.44 | 197,173 |
| 2020-10-09 | $36.03 | $36.07 | $35.22 | $35.50 | $33.84 | 188,674 |
| 2020-10-08 | $35.79 | $36.31 | $35.35 | $36.00 | $34.03 | 294,228 |
| 2020-10-07 | $35.34 | $35.99 | $35.02 | $35.40 | $33.46 | 298,523 |
| 2020-10-06 | $35.00 | $36.36 | $34.74 | $34.98 | $33.07 | 367,657 |
| 2020-10-05 | $33.99 | $34.83 | $33.78 | $34.77 | $32.87 | 300,359 |
| 2020-10-02 | $31.79 | $33.78 | $31.50 | $33.59 | $31.75 | 362,786 |
| 2020-10-01 | $31.85 | $32.23 | $31.29 | $32.18 | $30.42 | 308,500 |
| 2020-09-30 | $32.32 | $32.62 | $31.75 | $32.05 | $30.30 | 319,025 |
| 2020-09-29 | $32.28 | $32.28 | $31.16 | $32.14 | $30.38 | 312,700 |
| 2020-09-28 | $31.82 | $32.48 | $31.66 | $32.42 | $30.65 | 353,798 |
| 2020-09-25 | $30.20 | $31.38 | $30.20 | $31.33 | $29.62 | 464,566 |
| 2020-09-24 | $30.34 | $31.17 | $30.05 | $30.52 | $28.85 | 577,908 |
| 2020-09-23 | $30.89 | $31.63 | $30.25 | $30.26 | $28.60 | 478,615 |
| 2020-09-22 | $31.59 | $31.98 | $30.51 | $30.84 | $29.15 | 600,867 |
| 2020-09-21 | $32.15 | $34.22 | $30.93 | $31.34 | $29.62 | 516,171 |
| 2020-09-18 | $34.15 | $34.15 | $32.96 | $33.09 | $31.28 | 1,558,642 |
| 2020-09-17 | $33.44 | $33.91 | $33.35 | $33.74 | $31.89 | 283,711 |
| 2020-09-16 | $34.19 | $34.73 | $33.95 | $34.05 | $32.19 | 325,100 |
| 2020-09-15 | $34.90 | $34.90 | $34.11 | $34.19 | $32.32 | 243,256 |
| 2020-09-14 | $34.20 | $34.96 | $34.20 | $34.79 | $32.89 | 226,251 |
| 2020-09-11 | $33.66 | $34.20 | $33.41 | $34.05 | $32.19 | 281,341 |
| 2020-09-10 | $34.57 | $35.56 | $33.69 | $33.76 | $31.91 | 312,857 |
| 2020-09-09 | $34.80 | $35.15 | $33.75 | $34.33 | $32.45 | 397,512 |
| 2020-09-08 | $35.77 | $35.84 | $34.50 | $34.56 | $32.67 | 493,008 |
| 2020-09-04 | $36.12 | $36.42 | $35.55 | $36.17 | $34.19 | 361,421 |
| 2020-09-03 | $35.73 | $36.58 | $35.32 | $35.41 | $33.47 | 308,907 |
| 2020-09-02 | $35.22 | $35.75 | $35.17 | $35.53 | $33.59 | 377,431 |
| 2020-09-01 | $34.88 | $35.33 | $34.73 | $35.33 | $33.40 | 292,031 |
| 2020-08-31 | $35.45 | $35.66 | $35.08 | $35.09 | $33.16 | 392,918 |
| 2020-08-28 | $36.00 | $36.00 | $35.34 | $35.67 | $33.71 | 225,817 |
| 2020-08-27 | $35.29 | $36.03 | $35.29 | $35.78 | $33.82 | 251,116 |
| 2020-08-26 | $35.85 | $36.56 | $34.89 | $35.12 | $33.20 | 259,032 |
| 2020-08-25 | $36.34 | $36.46 | $35.69 | $35.92 | $33.95 | 217,684 |
| 2020-08-24 | $35.42 | $35.83 | $34.84 | $35.77 | $33.81 | 266,725 |
| 2020-08-21 | $34.95 | $35.23 | $34.55 | $34.87 | $32.96 | 239,081 |
| 2020-08-20 | $35.31 | $35.50 | $34.71 | $35.05 | $33.13 | 224,568 |
| 2020-08-19 | $36.01 | $36.19 | $35.66 | $35.79 | $33.83 | 190,258 |
| 2020-08-18 | $36.59 | $36.61 | $35.58 | $35.75 | $33.79 | 233,112 |
| 2020-08-17 | $36.71 | $36.87 | $36.14 | $36.63 | $34.63 | 283,560 |
| 2020-08-14 | $36.30 | $37.31 | $36.16 | $36.87 | $34.85 | 407,445 |
| 2020-08-13 | $37.18 | $37.31 | $36.56 | $36.68 | $34.67 | 227,210 |
| 2020-08-12 | $38.13 | $38.13 | $36.98 | $37.44 | $35.39 | 226,325 |
| 2020-08-11 | $37.62 | $38.13 | $37.14 | $37.41 | $35.36 | 326,713 |
| 2020-08-10 | $37.04 | $37.59 | $36.79 | $36.84 | $34.82 | 310,680 |
| 2020-08-07 | $35.56 | $36.97 | $35.50 | $36.83 | $34.81 | 358,927 |
| 2020-08-06 | $35.87 | $36.34 | $35.65 | $35.93 | $33.96 | 224,874 |
| 2020-08-05 | $35.54 | $36.27 | $35.37 | $36.17 | $34.19 | 272,401 |
| 2020-08-04 | $35.25 | $35.61 | $34.77 | $35.25 | $33.32 | 194,012 |
| 2020-08-03 | $35.53 | $35.91 | $34.92 | $35.29 | $33.36 | 302,374 |
| 2020-07-31 | $35.48 | $35.74 | $34.48 | $35.31 | $33.38 | 379,330 |
| 2020-07-30 | $34.84 | $35.50 | $34.34 | $35.33 | $33.40 | 275,517 |
| 2020-07-29 | $34.78 | $35.77 | $34.51 | $35.67 | $33.72 | 319,059 |
| 2020-07-28 | $35.09 | $35.50 | $34.63 | $34.67 | $32.77 | 299,808 |
| 2020-07-27 | $36.05 | $36.05 | $35.07 | $35.35 | $33.42 | 210,939 |
| 2020-07-24 | $36.00 | $36.84 | $35.18 | $36.08 | $34.11 | 346,659 |
| 2020-07-23 | $34.77 | $36.26 | $34.77 | $36.23 | $34.25 | 512,522 |
| 2020-07-22 | $34.99 | $35.31 | $34.43 | $34.86 | $32.95 | 284,034 |
| 2020-07-21 | $34.44 | $35.53 | $34.00 | $35.44 | $33.50 | 315,886 |
| 2020-07-20 | $34.50 | $34.83 | $33.78 | $33.88 | $32.03 | 364,632 |
| 2020-07-17 | $34.51 | $35.15 | $34.49 | $34.58 | $32.69 | 439,133 |
| 2020-07-16 | $34.57 | $35.28 | $34.29 | $34.75 | $32.85 | 367,580 |
| 2020-07-15 | $33.95 | $34.82 | $33.60 | $34.55 | $32.66 | 437,872 |
| 2020-07-14 | $33.07 | $33.70 | $32.40 | $32.91 | $31.11 | 415,459 |
| 2020-07-13 | $33.31 | $33.82 | $32.41 | $33.13 | $31.32 | 327,653 |
| 2020-07-10 | $31.58 | $32.82 | $31.58 | $32.77 | $30.98 | 333,548 |
| 2020-07-09 | $32.16 | $32.53 | $31.19 | $31.49 | $29.77 | 415,414 |
| 2020-07-08 | $32.78 | $33.31 | $32.03 | $32.37 | $30.60 | 407,864 |
| 2020-07-07 | $33.57 | $33.75 | $32.71 | $32.86 | $31.06 | 379,369 |
| 2020-07-06 | $34.80 | $34.99 | $33.70 | $34.02 | $32.16 | 347,110 |
| 2020-07-02 | $35.06 | $35.29 | $34.08 | $34.24 | $32.09 | 603,437 |
| 2020-07-01 | $35.27 | $35.49 | $33.94 | $33.99 | $31.86 | 461,501 |
| 2020-06-30 | $34.19 | $35.50 | $34.19 | $35.29 | $33.08 | 496,605 |
| 2020-06-29 | $34.18 | $35.12 | $33.72 | $34.61 | $32.44 | 523,328 |
| 2020-06-26 | $34.03 | $34.83 | $33.11 | $33.34 | $31.25 | 1,935,633 |
| 2020-06-25 | $34.00 | $35.06 | $33.59 | $34.83 | $32.65 | 488,622 |
| 2020-06-24 | $34.55 | $34.69 | $33.38 | $34.06 | $31.92 | 768,916 |
| 2020-06-23 | $36.53 | $36.65 | $35.01 | $35.05 | $32.85 | 680,135 |
| 2020-06-22 | $35.33 | $35.72 | $34.52 | $35.60 | $33.37 | 1,197,148 |
| 2020-06-19 | $37.66 | $37.69 | $34.58 | $35.22 | $33.01 | 14,146,231 |
| 2020-06-18 | $36.35 | $38.16 | $36.35 | $37.34 | $35.00 | 757,374 |
| 2020-06-17 | $39.75 | $39.75 | $36.56 | $36.77 | $34.46 | 791,272 |
| 2020-06-16 | $38.39 | $40.12 | $38.33 | $39.56 | $37.08 | 812,814 |
| 2020-06-15 | $37.30 | $37.90 | $35.85 | $37.26 | $34.92 | 1,906,701 |
| 2020-06-12 | $40.65 | $40.65 | $38.06 | $39.30 | $36.83 | 508,357 |
| 2020-06-11 | $40.13 | $40.45 | $38.71 | $38.75 | $36.32 | 683,438 |
| 2020-06-10 | $44.07 | $44.31 | $41.71 | $41.80 | $39.18 | 473,679 |
| 2020-06-09 | $44.25 | $45.09 | $44.05 | $44.33 | $41.55 | 689,767 |
| 2020-06-08 | $45.75 | $46.54 | $45.19 | $45.56 | $42.70 | 479,719 |
| 2020-06-05 | $44.29 | $46.45 | $43.68 | $45.82 | $42.95 | 726,918 |
| 2020-06-04 | $42.20 | $43.33 | $41.88 | $43.13 | $40.42 | 406,648 |
| 2020-06-03 | $42.32 | $43.49 | $42.20 | $42.43 | $39.77 | 383,473 |
| 2020-06-02 | $41.89 | $42.14 | $40.94 | $41.15 | $38.57 | 284,562 |
| 2020-06-01 | $41.62 | $41.91 | $40.98 | $41.31 | $38.72 | 317,035 |
| 2020-05-29 | $40.84 | $41.41 | $40.19 | $41.19 | $38.61 | 606,850 |
| 2020-05-28 | $44.20 | $44.22 | $41.03 | $41.68 | $39.07 | 614,343 |
| 2020-05-27 | $41.46 | $44.37 | $41.41 | $44.05 | $41.29 | 763,168 |
| 2020-05-26 | $40.00 | $41.10 | $39.73 | $40.65 | $38.10 | 505,422 |
| 2020-05-22 | $38.63 | $39.44 | $38.63 | $39.06 | $36.61 | 229,572 |
| 2020-05-21 | $38.81 | $39.79 | $38.81 | $38.99 | $36.54 | 237,310 |
| 2020-05-20 | $38.36 | $39.58 | $38.26 | $39.34 | $36.87 | 399,779 |
| 2020-05-19 | $38.87 | $39.17 | $37.35 | $37.35 | $35.01 | 346,097 |
| 2020-05-18 | $37.89 | $39.40 | $37.39 | $39.20 | $36.74 | 512,231 |
| 2020-05-15 | $34.78 | $35.79 | $34.42 | $35.78 | $33.54 | 826,099 |
| 2020-05-14 | $34.24 | $35.55 | $32.98 | $35.06 | $32.86 | 523,168 |
| 2020-05-13 | $35.47 | $35.56 | $33.99 | $35.24 | $33.03 | 652,490 |
| 2020-05-12 | $38.10 | $38.10 | $35.91 | $36.00 | $33.74 | 399,527 |
| 2020-05-11 | $38.10 | $38.38 | $37.01 | $38.04 | $35.65 | 616,738 |
| 2020-05-08 | $38.28 | $38.96 | $37.74 | $38.92 | $36.48 | 368,254 |
| 2020-05-07 | $37.56 | $38.31 | $37.13 | $37.36 | $35.02 | 399,817 |
| 2020-05-06 | $37.98 | $38.00 | $36.85 | $37.03 | $34.71 | 396,430 |
| 2020-05-05 | $38.72 | $38.79 | $37.60 | $37.83 | $35.46 | 423,073 |
| 2020-05-04 | $37.10 | $37.92 | $36.77 | $37.72 | $35.35 | 440,168 |
| 2020-05-01 | $36.93 | $37.79 | $36.74 | $37.72 | $35.35 | 679,642 |
| 2020-04-30 | $37.87 | $38.62 | $37.11 | $38.08 | $35.69 | 675,085 |
| 2020-04-29 | $38.48 | $40.46 | $37.89 | $39.13 | $36.68 | 750,526 |
| 2020-04-28 | $37.25 | $38.50 | $36.68 | $36.92 | $34.60 | 584,998 |
| 2020-04-27 | $33.39 | $37.84 | $32.64 | $37.23 | $34.89 | 780,964 |
| 2020-04-24 | $32.70 | $33.23 | $31.41 | $32.91 | $30.85 | 660,381 |
| 2020-04-23 | $32.05 | $32.76 | $31.82 | $32.44 | $30.41 | 465,054 |
| 2020-04-22 | $33.50 | $33.81 | $31.83 | $31.98 | $29.97 | 301,958 |
| 2020-04-21 | $31.78 | $32.97 | $31.38 | $32.61 | $30.56 | 322,876 |
| 2020-04-20 | $32.07 | $33.59 | $31.82 | $32.94 | $30.87 | 355,333 |
| 2020-04-17 | $32.01 | $33.29 | $31.75 | $33.02 | $30.95 | 422,943 |
| 2020-04-16 | $32.73 | $33.28 | $30.30 | $30.92 | $28.98 | 503,760 |
| 2020-04-15 | $33.22 | $33.63 | $31.94 | $32.06 | $30.05 | 338,737 |
| 2020-04-14 | $35.94 | $36.00 | $34.14 | $34.45 | $32.29 | 564,184 |
| 2020-04-13 | $36.67 | $36.67 | $34.26 | $34.76 | $32.58 | 296,188 |
| 2020-04-09 | $34.82 | $36.89 | $34.51 | $36.74 | $34.44 | 408,920 |
| 2020-04-08 | $33.72 | $34.47 | $33.08 | $33.80 | $31.68 | 398,327 |
| 2020-04-07 | $34.76 | $35.36 | $32.87 | $33.09 | $31.01 | 400,316 |
| 2020-04-06 | $34.14 | $34.65 | $32.78 | $33.59 | $31.48 | 472,245 |
| 2020-04-03 | $33.44 | $34.29 | $32.12 | $32.88 | $30.55 | 439,616 |
| 2020-04-02 | $32.49 | $34.36 | $32.49 | $34.02 | $31.61 | 386,494 |
| 2020-04-01 | $32.22 | $33.16 | $31.98 | $32.91 | $30.58 | 474,223 |
| 2020-03-31 | $33.37 | $34.26 | $33.02 | $34.01 | $31.60 | 499,108 |
| 2020-03-30 | $33.20 | $34.46 | $32.04 | $33.77 | $31.38 | 361,135 |
| 2020-03-27 | $32.99 | $34.44 | $32.30 | $33.03 | $30.69 | 515,254 |
| 2020-03-26 | $32.45 | $35.04 | $31.01 | $34.76 | $32.30 | 523,408 |
| 2020-03-25 | $32.95 | $33.45 | $30.28 | $32.11 | $29.84 | 654,521 |
| 2020-03-24 | $30.65 | $32.69 | $29.56 | $32.68 | $30.37 | 867,409 |
| 2020-03-23 | $28.77 | $30.15 | $27.20 | $29.10 | $27.04 | 966,393 |
| 2020-03-20 | $30.97 | $31.54 | $28.53 | $28.91 | $26.86 | 1,001,935 |
| 2020-03-19 | $28.75 | $31.49 | $27.34 | $30.79 | $28.61 | 607,509 |
| 2020-03-18 | $29.61 | $32.59 | $27.71 | $28.94 | $26.89 | 760,741 |
| 2020-03-17 | $29.36 | $32.15 | $27.49 | $31.91 | $29.65 | 970,886 |
| 2020-03-16 | $27.00 | $30.75 | $27.00 | $28.87 | $26.83 | 692,451 |
| 2020-03-13 | $28.85 | $31.79 | $27.13 | $31.73 | $29.49 | 972,391 |
| 2020-03-12 | $29.13 | $30.47 | $26.66 | $26.74 | $24.85 | 890,817 |
| 2020-03-11 | $32.72 | $33.37 | $31.10 | $31.49 | $29.26 | 588,830 |
| 2020-03-10 | $33.34 | $34.00 | $31.46 | $33.87 | $31.47 | 352,297 |
| 2020-03-09 | $33.67 | $34.00 | $31.33 | $31.95 | $29.69 | 456,726 |
| 2020-03-06 | $35.48 | $37.33 | $35.48 | $36.62 | $34.03 | 319,719 |
| 2020-03-05 | $38.19 | $38.50 | $36.51 | $37.08 | $34.46 | 327,042 |
| 2020-03-04 | $38.92 | $39.50 | $37.75 | $39.41 | $36.62 | 384,911 |
| 2020-03-03 | $39.52 | $40.30 | $38.13 | $38.51 | $35.79 | 371,307 |
| 2020-03-02 | $37.38 | $39.52 | $37.24 | $39.42 | $36.63 | 249,738 |
| 2020-02-28 | $37.46 | $38.51 | $36.36 | $37.29 | $34.65 | 534,185 |
| 2020-02-27 | $39.75 | $41.04 | $38.81 | $38.81 | $36.06 | 402,552 |
| 2020-02-26 | $41.31 | $41.51 | $40.29 | $40.59 | $37.72 | 270,730 |
| 2020-02-25 | $42.37 | $42.50 | $40.67 | $40.98 | $38.08 | 222,238 |
| 2020-02-24 | $42.02 | $42.53 | $41.87 | $42.36 | $39.36 | 221,398 |
| 2020-02-21 | $43.87 | $43.87 | $43.07 | $43.19 | $40.13 | 177,646 |
| 2020-02-20 | $43.33 | $44.04 | $43.33 | $44.00 | $40.89 | 131,051 |
| 2020-02-19 | $43.74 | $43.85 | $43.34 | $43.40 | $40.33 | 197,283 |
| 2020-02-18 | $43.94 | $43.94 | $43.30 | $43.56 | $40.48 | 149,709 |
| 2020-02-14 | $44.33 | $44.47 | $43.91 | $44.13 | $41.01 | 189,136 |
| 2020-02-13 | $43.85 | $44.44 | $43.85 | $44.43 | $41.29 | 154,056 |
| 2020-02-12 | $44.33 | $44.40 | $43.75 | $44.07 | $40.95 | 181,423 |
| 2020-02-11 | $44.01 | $44.44 | $43.78 | $43.90 | $40.79 | 271,024 |
| 2020-02-10 | $43.45 | $43.76 | $43.20 | $43.76 | $40.66 | 249,911 |
| 2020-02-07 | $44.01 | $44.20 | $43.42 | $43.62 | $40.53 | 163,206 |
| 2020-02-06 | $44.90 | $44.97 | $44.17 | $44.23 | $41.10 | 124,566 |
| 2020-02-05 | $44.05 | $44.78 | $43.95 | $44.67 | $41.51 | 225,538 |
| 2020-02-04 | $43.89 | $44.00 | $43.59 | $43.63 | $40.54 | 196,265 |
| 2020-02-03 | $42.74 | $43.29 | $42.74 | $43.19 | $40.13 | 381,610 |
| 2020-01-31 | $42.98 | $42.99 | $42.28 | $42.37 | $39.37 | 288,845 |
| 2020-01-30 | $42.38 | $43.70 | $42.35 | $43.27 | $40.21 | 193,303 |
| 2020-01-29 | $43.44 | $43.72 | $42.63 | $42.65 | $39.63 | 278,378 |
| 2020-01-28 | $43.89 | $43.89 | $43.28 | $43.30 | $40.24 | 220,975 |
| 2020-01-27 | $43.25 | $44.00 | $42.93 | $43.46 | $40.39 | 401,674 |
| 2020-01-24 | $44.75 | $45.25 | $43.18 | $44.01 | $40.90 | 341,076 |
| 2020-01-23 | $44.31 | $44.62 | $43.98 | $44.48 | $41.33 | 380,599 |
| 2020-01-22 | $44.34 | $44.50 | $44.07 | $44.32 | $41.18 | 203,835 |
| 2020-01-21 | $44.89 | $45.08 | $44.28 | $44.31 | $41.18 | 251,313 |
| 2020-01-17 | $45.52 | $45.52 | $45.01 | $45.21 | $42.01 | 222,774 |
| 2020-01-16 | $44.87 | $45.44 | $44.53 | $45.21 | $42.01 | 306,349 |
| 2020-01-15 | $44.94 | $45.05 | $44.28 | $44.49 | $41.34 | 284,223 |
| 2020-01-14 | $44.80 | $45.17 | $44.58 | $45.01 | $41.83 | 300,352 |
| 2020-01-13 | $44.39 | $44.85 | $44.05 | $44.84 | $41.67 | 232,178 |
| 2020-01-10 | $44.47 | $44.80 | $44.14 | $44.31 | $41.18 | 194,990 |
| 2020-01-09 | $44.86 | $44.86 | $44.08 | $44.63 | $41.47 | 263,020 |
| 2020-01-08 | $44.25 | $44.76 | $44.24 | $44.61 | $41.45 | 289,984 |
| 2020-01-07 | $44.76 | $44.96 | $44.22 | $44.27 | $41.14 | 201,956 |
| 2020-01-06 | $45.17 | $45.17 | $44.68 | $44.91 | $41.73 | 304,120 |
| 2020-01-03 | $45.33 | $45.86 | $45.15 | $45.78 | $42.35 | 343,794 |
| 2020-01-02 | $46.10 | $46.10 | $45.51 | $45.83 | $42.40 | 210,856 |
| 2019-12-31 | $45.74 | $46.10 | $45.70 | $45.99 | $42.55 | 293,130 |
| 2019-12-30 | $46.03 | $46.04 | $45.63 | $45.71 | $42.29 | 319,036 |
| 2019-12-27 | $46.05 | $46.27 | $45.83 | $45.93 | $42.49 | 203,700 |
| 2019-12-26 | $46.37 | $46.40 | $45.53 | $46.17 | $42.71 | 194,646 |
| 2019-12-24 | $46.24 | $46.48 | $45.95 | $46.37 | $42.90 | 137,863 |
| 2019-12-23 | $46.39 | $46.39 | $45.92 | $46.25 | $42.79 | 432,193 |
| 2019-12-20 | $46.31 | $46.51 | $46.21 | $46.31 | $42.84 | 1,775,131 |
| 2019-12-19 | $46.35 | $46.43 | $45.96 | $46.13 | $42.68 | 377,749 |
| 2019-12-18 | $46.00 | $46.27 | $45.81 | $46.16 | $42.70 | 347,996 |
| 2019-12-17 | $45.36 | $46.01 | $45.19 | $45.88 | $42.45 | 253,347 |
| 2019-12-16 | $45.11 | $45.70 | $44.95 | $45.35 | $41.95 | 264,162 |
| 2019-12-13 | $44.85 | $45.12 | $44.30 | $44.63 | $41.29 | 194,232 |
| 2019-12-12 | $43.96 | $45.34 | $43.93 | $45.08 | $41.70 | 358,379 |
| 2019-12-11 | $43.66 | $43.84 | $43.54 | $43.80 | $40.52 | 221,233 |
| 2019-12-10 | $43.57 | $43.76 | $43.44 | $43.67 | $40.40 | 152,071 |
| 2019-12-09 | $43.57 | $43.78 | $42.13 | $43.68 | $40.41 | 262,029 |
| 2019-12-06 | $43.68 | $44.12 | $43.56 | $43.78 | $40.24 | 285,088 |
| 2019-12-05 | $43.40 | $43.66 | $43.06 | $43.15 | $39.66 | 245,005 |
| 2019-12-04 | $42.66 | $43.48 | $42.66 | $43.24 | $39.74 | 393,581 |
| 2019-12-03 | $42.72 | $42.85 | $42.15 | $42.43 | $38.99 | 227,029 |
| 2019-12-02 | $43.94 | $44.14 | $43.09 | $43.16 | $39.67 | 260,147 |
| 2019-11-29 | $43.82 | $44.07 | $43.69 | $43.85 | $40.30 | 69,732 |
| 2019-11-27 | $43.83 | $44.19 | $43.71 | $43.99 | $40.43 | 122,652 |
| 2019-11-26 | $43.83 | $44.05 | $43.55 | $43.66 | $40.12 | 222,529 |
| 2019-11-25 | $43.52 | $44.20 | $43.40 | $43.94 | $40.38 | 221,777 |
| 2019-11-22 | $43.52 | $43.74 | $43.29 | $43.49 | $39.97 | 185,654 |
| 2019-11-21 | $43.57 | $43.57 | $43.11 | $43.40 | $39.89 | 182,200 |
| 2019-11-20 | $43.32 | $43.65 | $43.05 | $43.32 | $39.81 | 287,048 |
| 2019-11-19 | $43.37 | $43.79 | $43.24 | $43.63 | $40.10 | 148,960 |
| 2019-11-18 | $43.33 | $43.37 | $43.05 | $43.25 | $39.75 | 200,255 |
| 2019-11-15 | $43.86 | $43.90 | $43.41 | $43.46 | $39.94 | 249,150 |
| 2019-11-14 | $43.88 | $43.94 | $43.51 | $43.65 | $40.12 | 197,146 |
| 2019-11-13 | $43.71 | $44.18 | $43.62 | $43.89 | $40.34 | 238,050 |
| 2019-11-12 | $44.03 | $44.35 | $43.90 | $44.10 | $40.53 | 161,948 |
| 2019-11-11 | $43.88 | $44.29 | $43.83 | $44.11 | $40.54 | 142,448 |
| 2019-11-08 | $44.05 | $44.22 | $43.80 | $44.16 | $40.58 | 207,268 |
| 2019-11-07 | $44.39 | $44.57 | $43.94 | $44.14 | $40.57 | 291,903 |
| 2019-11-06 | $43.59 | $43.99 | $43.29 | $43.90 | $40.35 | 302,947 |
| 2019-11-05 | $43.75 | $44.09 | $43.14 | $43.65 | $40.12 | 259,878 |
| 2019-11-04 | $43.72 | $43.72 | $43.10 | $43.57 | $40.04 | 242,648 |
| 2019-11-01 | $42.69 | $43.30 | $42.44 | $43.27 | $39.77 | 274,940 |
| 2019-10-31 | $43.30 | $43.30 | $42.03 | $42.32 | $38.89 | 282,976 |
| 2019-10-30 | $43.19 | $43.92 | $42.88 | $43.55 | $40.02 | 384,703 |
| 2019-10-29 | $42.72 | $43.44 | $42.64 | $43.43 | $39.91 | 283,472 |
| 2019-10-28 | $42.55 | $43.15 | $42.55 | $42.88 | $39.41 | 303,162 |
| 2019-10-25 | $42.19 | $42.73 | $42.19 | $42.40 | $38.97 | 177,679 |
| 2019-10-24 | $42.75 | $42.75 | $41.81 | $42.23 | $38.81 | 203,384 |
| 2019-10-23 | $42.40 | $42.76 | $42.22 | $42.75 | $39.29 | 235,778 |
| 2019-10-22 | $42.01 | $42.75 | $41.81 | $42.47 | $39.03 | 305,151 |
| 2019-10-21 | $42.20 | $42.89 | $41.73 | $42.09 | $38.68 | 575,133 |
| 2019-10-18 | $40.16 | $42.59 | $40.16 | $42.30 | $38.87 | 531,138 |
| 2019-10-17 | $40.69 | $41.00 | $40.38 | $40.91 | $37.60 | 317,304 |
| 2019-10-16 | $40.49 | $40.86 | $40.22 | $40.44 | $37.17 | 155,446 |
| 2019-10-15 | $40.33 | $40.77 | $40.17 | $40.52 | $37.24 | 264,592 |
| 2019-10-14 | $39.84 | $40.31 | $39.78 | $40.22 | $36.96 | 156,181 |
| 2019-10-11 | $40.26 | $40.77 | $40.21 | $40.23 | $36.97 | 292,979 |
| 2019-10-10 | $39.79 | $40.15 | $39.65 | $39.75 | $36.53 | 211,092 |
| 2019-10-09 | $39.55 | $39.82 | $39.18 | $39.62 | $36.41 | 187,482 |
| 2019-10-08 | $39.89 | $39.89 | $39.31 | $39.35 | $36.16 | 181,676 |
| 2019-10-07 | $39.92 | $40.36 | $39.61 | $40.27 | $37.01 | 325,149 |
| 2019-10-04 | $39.60 | $40.23 | $39.25 | $40.22 | $36.70 | 315,101 |
| 2019-10-03 | $39.51 | $39.67 | $38.99 | $39.57 | $36.11 | 244,257 |
| 2019-10-02 | $39.74 | $39.86 | $39.20 | $39.53 | $36.07 | 234,736 |
| 2019-10-01 | $41.40 | $41.40 | $39.62 | $39.79 | $36.31 | 480,364 |
| 2019-09-30 | $40.65 | $40.74 | $40.30 | $40.46 | $36.92 | 365,384 |
| 2019-09-27 | $40.38 | $40.87 | $40.17 | $40.42 | $36.88 | 299,676 |
| 2019-09-26 | $40.67 | $40.74 | $40.10 | $40.12 | $36.61 | 352,254 |
| 2019-09-25 | $40.03 | $40.69 | $39.78 | $40.59 | $37.04 | 254,646 |
| 2019-09-24 | $40.72 | $40.97 | $39.81 | $40.03 | $36.53 | 337,123 |
| 2019-09-23 | $40.57 | $41.11 | $40.37 | $40.79 | $37.22 | 290,783 |
| 2019-09-20 | $40.87 | $41.22 | $40.61 | $40.72 | $37.16 | 634,658 |
| 2019-09-19 | $41.10 | $41.71 | $40.64 | $40.73 | $37.16 | 339,393 |
| 2019-09-18 | $41.02 | $41.35 | $40.77 | $41.13 | $37.53 | 424,299 |
| 2019-09-17 | $41.06 | $41.20 | $40.61 | $41.10 | $37.50 | 294,101 |
| 2019-09-16 | $41.02 | $41.63 | $41.02 | $41.28 | $37.67 | 303,985 |
| 2019-09-13 | $41.40 | $41.69 | $41.01 | $41.36 | $37.74 | 306,968 |
| 2019-09-12 | $40.44 | $41.11 | $40.27 | $40.93 | $37.35 | 346,329 |
| 2019-09-11 | $40.36 | $40.95 | $39.82 | $40.73 | $37.16 | 330,938 |
| 2019-09-10 | $40.08 | $40.22 | $39.59 | $40.11 | $36.60 | 320,662 |
| 2019-09-09 | $39.61 | $40.22 | $39.25 | $39.91 | $36.42 | 446,513 |
| 2019-09-06 | $39.51 | $39.64 | $39.16 | $39.27 | $35.83 | 236,554 |
| 2019-09-05 | $39.45 | $40.04 | $39.42 | $39.52 | $36.06 | 346,348 |
| 2019-09-04 | $39.20 | $39.33 | $38.58 | $38.77 | $35.38 | 221,482 |
| 2019-09-03 | $39.50 | $39.72 | $38.37 | $38.86 | $35.46 | 353,677 |
| 2019-08-30 | $39.87 | $39.97 | $39.36 | $39.69 | $36.22 | 414,907 |
| 2019-08-29 | $39.24 | $39.78 | $39.24 | $39.70 | $36.22 | 249,847 |
| 2019-08-28 | $38.05 | $38.94 | $38.01 | $38.82 | $35.42 | 212,911 |
| 2019-08-27 | $39.33 | $39.34 | $38.02 | $38.22 | $34.87 | 324,937 |
| 2019-08-26 | $39.38 | $39.56 | $38.83 | $39.09 | $35.67 | 427,610 |
| 2019-08-23 | $40.20 | $40.45 | $38.78 | $38.98 | $35.57 | 348,522 |
| 2019-08-22 | $40.37 | $40.50 | $39.82 | $40.33 | $36.80 | 214,601 |
| 2019-08-21 | $40.28 | $40.30 | $39.87 | $40.09 | $36.58 | 207,916 |
| 2019-08-20 | $40.44 | $40.72 | $39.86 | $39.92 | $36.43 | 300,775 |
| 2019-08-19 | $40.61 | $40.84 | $40.25 | $40.69 | $37.13 | 322,634 |
| 2019-08-16 | $39.27 | $40.00 | $39.26 | $39.88 | $36.39 | 296,763 |
| 2019-08-15 | $39.24 | $39.70 | $38.89 | $39.01 | $35.60 | 312,767 |
| 2019-08-14 | $39.00 | $39.42 | $38.64 | $39.02 | $35.60 | 232,916 |
| 2019-08-13 | $39.39 | $40.33 | $39.23 | $39.81 | $36.32 | 419,374 |
| 2019-08-12 | $39.21 | $39.47 | $39.05 | $39.40 | $35.95 | 260,818 |
| 2019-08-09 | $39.19 | $39.80 | $39.11 | $39.65 | $36.18 | 274,681 |
| 2019-08-08 | $39.10 | $39.70 | $38.97 | $39.30 | $35.86 | 385,310 |
| 2019-08-07 | $38.46 | $38.79 | $37.96 | $38.73 | $35.34 | 279,663 |
| 2019-08-06 | $39.00 | $39.18 | $38.50 | $39.11 | $35.69 | 389,867 |
| 2019-08-05 | $39.24 | $39.25 | $38.08 | $38.73 | $35.34 | 491,798 |
| 2019-08-02 | $40.62 | $40.80 | $39.59 | $40.05 | $36.54 | 237,656 |
| 2019-08-01 | $41.88 | $42.34 | $40.40 | $40.63 | $37.07 | 765,437 |
| 2019-07-31 | $41.69 | $42.61 | $41.59 | $41.91 | $38.24 | 700,761 |
| 2019-07-30 | $40.66 | $42.00 | $40.66 | $41.84 | $38.18 | 480,308 |
| 2019-07-29 | $40.71 | $41.07 | $40.71 | $40.95 | $37.37 | 303,305 |
| 2019-07-26 | $40.51 | $41.12 | $40.21 | $40.89 | $37.31 | 386,361 |
| 2019-07-25 | $40.25 | $40.61 | $39.97 | $40.40 | $36.86 | 325,958 |
| 2019-07-24 | $39.21 | $40.37 | $38.75 | $40.21 | $36.69 | 354,711 |
| 2019-07-23 | $38.82 | $39.32 | $38.40 | $39.30 | $35.86 | 268,579 |
| 2019-07-22 | $38.97 | $39.01 | $37.70 | $38.59 | $35.21 | 385,139 |
| 2019-07-19 | $38.56 | $39.86 | $38.56 | $39.15 | $35.72 | 533,370 |
| 2019-07-18 | $38.50 | $39.13 | $38.50 | $38.79 | $35.39 | 260,597 |
| 2019-07-17 | $38.99 | $38.99 | $38.52 | $38.63 | $35.25 | 176,594 |
| 2019-07-16 | $39.18 | $39.49 | $38.94 | $39.09 | $35.67 | 168,117 |
| 2019-07-15 | $40.22 | $40.22 | $39.02 | $39.15 | $35.72 | 241,151 |
| 2019-07-12 | $40.57 | $40.57 | $40.21 | $40.28 | $36.75 | 287,647 |
| 2019-07-11 | $39.72 | $40.35 | $39.68 | $40.32 | $36.79 | 224,908 |
| 2019-07-10 | $40.20 | $40.32 | $39.67 | $39.68 | $36.21 | 156,753 |
| 2019-07-09 | $39.92 | $40.38 | $39.79 | $40.19 | $36.67 | 174,611 |
| 2019-07-08 | $40.61 | $40.84 | $39.99 | $40.14 | $36.63 | 201,530 |
| 2019-07-05 | $40.79 | $41.16 | $40.77 | $41.14 | $37.29 | 139,960 |
| 2019-07-03 | $40.31 | $40.61 | $40.18 | $40.61 | $36.81 | 93,586 |
| 2019-07-02 | $40.57 | $40.83 | $39.82 | $40.21 | $36.44 | 182,856 |
| 2019-07-01 | $41.00 | $41.24 | $40.49 | $40.73 | $36.92 | 232,432 |
| 2019-06-28 | $40.34 | $41.00 | $40.06 | $40.55 | $36.75 | 592,302 |
| 2019-06-27 | $39.45 | $40.09 | $39.45 | $40.05 | $36.30 | 308,403 |
| 2019-06-26 | $39.67 | $40.12 | $39.53 | $39.56 | $35.86 | 483,659 |
| 2019-06-25 | $39.26 | $39.55 | $38.65 | $39.22 | $35.55 | 339,729 |
| 2019-06-24 | $39.68 | $40.10 | $39.28 | $39.31 | $35.63 | 391,814 |
| 2019-06-21 | $39.57 | $40.03 | $39.54 | $39.71 | $35.99 | 615,233 |
| 2019-06-20 | $40.16 | $40.16 | $39.45 | $39.87 | $36.14 | 286,128 |
| 2019-06-19 | $40.30 | $40.77 | $39.82 | $39.82 | $36.09 | 217,152 |
| 2019-06-18 | $39.18 | $40.34 | $39.18 | $40.24 | $36.47 | 224,490 |
| 2019-06-17 | $39.89 | $40.13 | $38.98 | $39.05 | $35.39 | 270,298 |
| 2019-06-14 | $39.98 | $40.12 | $39.49 | $39.90 | $36.16 | 184,228 |
| 2019-06-13 | $40.03 | $40.48 | $39.78 | $39.94 | $36.20 | 124,504 |
| 2019-06-12 | $40.18 | $40.19 | $39.71 | $39.91 | $36.17 | 154,720 |
| 2019-06-11 | $40.62 | $40.67 | $40.00 | $40.17 | $36.41 | 162,747 |
| 2019-06-10 | $40.18 | $40.69 | $39.69 | $40.43 | $36.64 | 197,898 |
| 2019-06-07 | $39.92 | $39.94 | $39.52 | $39.86 | $36.13 | 255,695 |
| 2019-06-06 | $40.08 | $40.50 | $39.12 | $39.99 | $36.25 | 215,548 |
| 2019-06-05 | $40.20 | $40.39 | $39.65 | $40.23 | $36.46 | 179,712 |
| 2019-06-04 | $40.00 | $40.50 | $39.98 | $40.39 | $36.61 | 302,848 |
| 2019-06-03 | $39.39 | $39.89 | $39.07 | $39.61 | $35.90 | 309,116 |
| 2019-05-31 | $39.43 | $39.67 | $38.94 | $39.41 | $35.72 | 431,078 |
| 2019-05-30 | $40.24 | $40.47 | $39.45 | $39.93 | $36.19 | 193,438 |
| 2019-05-29 | $39.52 | $40.33 | $39.31 | $40.24 | $36.47 | 208,842 |
| 2019-05-28 | $40.51 | $40.77 | $39.80 | $39.83 | $36.10 | 235,146 |
| 2019-05-24 | $39.86 | $40.93 | $39.59 | $40.68 | $36.87 | 265,680 |
| 2019-05-23 | $39.96 | $39.99 | $39.14 | $39.71 | $35.99 | 427,664 |
| 2019-05-22 | $40.72 | $40.74 | $40.12 | $40.34 | $36.56 | 364,517 |
| 2019-05-21 | $40.80 | $41.00 | $40.59 | $40.81 | $36.99 | 226,799 |
| 2019-05-20 | $40.69 | $41.21 | $40.39 | $40.62 | $36.82 | 206,812 |
| 2019-05-17 | $41.05 | $41.78 | $40.81 | $40.83 | $37.01 | 214,937 |
| 2019-05-16 | $41.23 | $41.85 | $41.18 | $41.52 | $37.63 | 110,376 |
| 2019-05-15 | $41.37 | $41.37 | $40.58 | $41.13 | $37.28 | 238,426 |
| 2019-05-14 | $40.92 | $42.00 | $40.73 | $41.88 | $37.96 | 217,449 |
| 2019-05-13 | $41.83 | $42.06 | $40.52 | $40.69 | $36.88 | 231,487 |
| 2019-05-10 | $42.08 | $42.73 | $41.61 | $42.70 | $38.70 | 265,966 |
| 2019-05-09 | $42.24 | $42.58 | $42.07 | $42.32 | $38.36 | 203,685 |
| 2019-05-08 | $42.73 | $43.02 | $42.47 | $42.56 | $38.57 | 149,793 |
| 2019-05-07 | $42.73 | $43.22 | $42.41 | $42.78 | $38.77 | 229,987 |
| 2019-05-06 | $42.57 | $43.44 | $42.57 | $43.29 | $39.24 | 266,819 |
| 2019-05-03 | $42.45 | $43.36 | $42.40 | $43.24 | $39.19 | 178,684 |
| 2019-05-02 | $41.76 | $42.61 | $41.71 | $42.23 | $38.28 | 174,445 |
| 2019-05-01 | $42.59 | $42.80 | $41.71 | $41.72 | $37.81 | 607,329 |
| 2019-04-30 | $42.60 | $42.89 | $42.25 | $42.59 | $38.60 | 320,939 |
| 2019-04-29 | $42.45 | $43.18 | $42.43 | $42.52 | $38.54 | 330,527 |
| 2019-04-26 | $41.66 | $42.32 | $40.86 | $42.32 | $38.36 | 191,275 |
| 2019-04-25 | $41.86 | $42.02 | $41.23 | $41.68 | $37.78 | 169,258 |
| 2019-04-24 | $41.59 | $42.26 | $41.36 | $42.09 | $38.15 | 174,819 |
| 2019-04-23 | $40.78 | $42.12 | $40.52 | $41.76 | $37.85 | 310,361 |
| 2019-04-22 | $41.92 | $41.92 | $40.32 | $40.92 | $37.09 | 339,109 |
| 2019-04-18 | $42.31 | $42.58 | $41.44 | $41.75 | $37.84 | 269,803 |
| 2019-04-17 | $42.47 | $42.53 | $41.79 | $42.44 | $38.47 | 188,773 |
| 2019-04-16 | $41.83 | $42.44 | $41.74 | $42.25 | $38.29 | 325,685 |
| 2019-04-15 | $42.45 | $42.63 | $41.60 | $41.67 | $37.77 | 183,524 |
| 2019-04-12 | $42.14 | $42.77 | $41.85 | $42.58 | $38.59 | 209,206 |
| 2019-04-11 | $42.07 | $42.25 | $41.53 | $41.68 | $37.78 | 148,205 |
| 2019-04-10 | $40.96 | $41.91 | $40.90 | $41.91 | $37.99 | 327,364 |
| 2019-04-09 | $41.68 | $41.89 | $40.89 | $40.95 | $37.12 | 245,346 |
| 2019-04-08 | $42.02 | $42.29 | $41.76 | $41.89 | $37.97 | 272,090 |
| 2019-04-05 | $42.06 | $42.58 | $41.97 | $42.42 | $38.21 | 324,700 |
| 2019-04-04 | $41.38 | $41.96 | $40.34 | $41.91 | $37.75 | 201,708 |
| 2019-04-03 | $41.51 | $41.62 | $40.99 | $41.19 | $37.10 | 183,841 |
| 2019-04-02 | $40.97 | $41.14 | $40.64 | $41.00 | $36.93 | 211,964 |
| 2019-04-01 | $40.39 | $41.02 | $40.37 | $41.00 | $36.93 | 234,237 |
| 2019-03-29 | $40.39 | $40.40 | $39.67 | $40.07 | $36.09 | 332,909 |
| 2019-03-28 | $39.56 | $40.11 | $39.44 | $39.99 | $36.02 | 248,286 |
| 2019-03-27 | $39.56 | $39.75 | $39.13 | $39.46 | $35.54 | 464,417 |
| 2019-03-26 | $38.39 | $39.80 | $38.39 | $39.70 | $35.76 | 466,274 |
| 2019-03-25 | $37.96 | $38.54 | $37.58 | $38.27 | $34.47 | 301,075 |
| 2019-03-22 | $39.15 | $39.30 | $37.58 | $37.89 | $34.13 | 516,762 |
| 2019-03-21 | $38.94 | $39.91 | $38.82 | $39.51 | $35.59 | 446,985 |
| 2019-03-20 | $40.33 | $40.71 | $39.01 | $39.01 | $35.14 | 565,298 |
| 2019-03-19 | $41.54 | $41.58 | $40.28 | $40.32 | $36.32 | 263,631 |
| 2019-03-18 | $40.90 | $41.55 | $40.90 | $41.43 | $37.32 | 260,833 |
| 2019-03-15 | $40.83 | $41.09 | $40.54 | $40.85 | $36.80 | 646,046 |
| 2019-03-14 | $41.03 | $41.10 | $40.72 | $40.83 | $36.78 | 163,325 |
| 2019-03-13 | $41.00 | $41.33 | $40.65 | $41.01 | $36.94 | 310,522 |
| 2019-03-12 | $41.19 | $41.36 | $40.65 | $40.83 | $36.78 | 213,843 |
| 2019-03-11 | $41.02 | $41.35 | $40.65 | $41.06 | $36.99 | 234,303 |
| 2019-03-08 | $40.19 | $40.90 | $39.89 | $40.85 | $36.80 | 298,611 |
| 2019-03-07 | $41.65 | $41.95 | $40.35 | $40.37 | $36.36 | 404,999 |
| 2019-03-06 | $43.21 | $43.26 | $41.63 | $41.71 | $37.57 | 354,930 |
| 2019-03-05 | $43.67 | $43.67 | $43.11 | $43.28 | $38.99 | 202,519 |
| 2019-03-04 | $43.75 | $44.20 | $43.08 | $43.57 | $39.25 | 325,222 |
| 2019-03-01 | $44.15 | $44.15 | $43.46 | $43.77 | $39.43 | 232,321 |
| 2019-02-28 | $43.80 | $44.12 | $43.68 | $43.82 | $39.47 | 232,093 |
| 2019-02-27 | $43.64 | $43.81 | $43.42 | $43.74 | $39.40 | 326,365 |
| 2019-02-26 | $44.14 | $44.43 | $43.61 | $43.62 | $39.29 | 183,109 |
| 2019-02-25 | $45.08 | $45.47 | $44.22 | $44.26 | $39.87 | 248,339 |
| 2019-02-22 | $44.93 | $44.93 | $44.60 | $44.88 | $40.43 | 174,431 |
| 2019-02-21 | $44.90 | $44.91 | $43.48 | $44.88 | $40.43 | 205,134 |
| 2019-02-20 | $43.89 | $44.91 | $43.79 | $44.91 | $40.45 | 269,024 |
| 2019-02-19 | $42.91 | $44.16 | $42.91 | $43.97 | $39.61 | 316,769 |
| 2019-02-15 | $42.92 | $43.34 | $42.78 | $43.15 | $38.87 | 520,618 |
| 2019-02-14 | $42.91 | $43.07 | $42.51 | $42.59 | $38.36 | 303,083 |
| 2019-02-13 | $42.79 | $43.23 | $42.59 | $43.17 | $38.89 | 210,897 |
| 2019-02-12 | $42.85 | $43.14 | $42.46 | $42.66 | $38.43 | 212,639 |
| 2019-02-11 | $42.09 | $42.60 | $41.93 | $42.60 | $38.37 | 162,446 |
| 2019-02-08 | $42.55 | $42.76 | $41.76 | $42.05 | $37.88 | 334,007 |
| 2019-02-07 | $42.44 | $43.21 | $42.42 | $42.70 | $38.46 | 220,979 |
| 2019-02-06 | $42.00 | $42.47 | $41.90 | $42.40 | $38.19 | 265,021 |
| 2019-02-05 | $42.51 | $42.62 | $41.73 | $42.06 | $37.89 | 237,231 |
| 2019-02-04 | $41.85 | $42.47 | $41.41 | $42.45 | $38.24 | 276,253 |
| 2019-02-01 | $42.26 | $43.49 | $40.00 | $41.86 | $37.71 | 376,487 |
| 2019-01-31 | $41.93 | $42.22 | $41.08 | $42.18 | $37.99 | 367,717 |
| 2019-01-30 | $42.99 | $42.99 | $41.97 | $42.08 | $37.90 | 350,194 |
| 2019-01-29 | $42.61 | $43.03 | $42.43 | $42.75 | $38.51 | 197,138 |
| 2019-01-28 | $42.46 | $42.78 | $41.88 | $42.57 | $38.35 | 442,034 |
| 2019-01-25 | $43.67 | $43.67 | $42.00 | $42.87 | $38.62 | 493,305 |
| 2019-01-24 | $43.28 | $43.70 | $42.48 | $43.27 | $38.98 | 226,803 |
| 2019-01-23 | $43.50 | $43.56 | $42.79 | $43.06 | $38.79 | 278,473 |
| 2019-01-22 | $43.48 | $43.93 | $42.96 | $43.15 | $38.87 | 319,394 |
| 2019-01-18 | $43.37 | $44.06 | $43.17 | $43.76 | $39.42 | 335,137 |
| 2019-01-17 | $42.84 | $43.36 | $41.79 | $43.31 | $39.01 | 423,760 |
| 2019-01-16 | $41.82 | $42.93 | $41.74 | $42.89 | $38.63 | 314,228 |
| 2019-01-15 | $41.65 | $41.80 | $40.96 | $41.55 | $37.43 | 486,954 |
| 2019-01-14 | $41.84 | $42.15 | $40.94 | $41.66 | $37.53 | 271,198 |
| 2019-01-11 | $41.68 | $42.22 | $41.50 | $42.14 | $37.96 | 261,773 |
| 2019-01-10 | $41.94 | $42.03 | $41.40 | $41.93 | $37.77 | 165,772 |
| 2019-01-09 | $41.87 | $42.28 | $41.45 | $42.14 | $37.96 | 237,240 |
| 2019-01-08 | $41.25 | $42.01 | $40.72 | $41.92 | $37.76 | 503,105 |
| 2019-01-07 | $40.91 | $41.07 | $40.50 | $40.99 | $36.92 | 434,641 |
| 2019-01-04 | $40.51 | $41.35 | $40.18 | $41.29 | $36.92 | 308,651 |
| 2019-01-03 | $39.82 | $40.76 | $39.41 | $40.04 | $35.80 | 307,184 |
| 2019-01-02 | $39.01 | $40.15 | $38.86 | $39.99 | $35.76 | 321,115 |
| 2018-12-31 | $39.34 | $39.69 | $37.08 | $39.62 | $35.43 | 451,604 |
| 2018-12-28 | $38.72 | $39.61 | $38.52 | $39.18 | $35.04 | 357,615 |
| 2018-12-27 | $37.90 | $38.90 | $37.35 | $38.48 | $34.41 | 370,369 |
| 2018-12-26 | $37.30 | $38.57 | $36.84 | $38.54 | $34.46 | 439,491 |
| 2018-12-24 | $37.31 | $38.15 | $37.13 | $37.15 | $33.22 | 200,302 |
| 2018-12-21 | $38.37 | $38.71 | $37.35 | $37.65 | $33.67 | 1,939,646 |
| 2018-12-20 | $39.05 | $39.28 | $38.10 | $38.49 | $34.42 | 874,372 |
| 2018-12-19 | $41.26 | $41.29 | $39.03 | $39.09 | $34.96 | 638,169 |
| 2018-12-18 | $42.29 | $42.81 | $40.84 | $41.23 | $36.87 | 597,668 |
| 2018-12-17 | $42.27 | $42.48 | $41.72 | $42.13 | $37.67 | 727,242 |
| 2018-12-14 | $43.00 | $43.70 | $42.19 | $42.32 | $37.84 | 457,816 |
| 2018-12-13 | $43.98 | $44.24 | $43.21 | $43.30 | $38.72 | 313,714 |
| 2018-12-12 | $43.52 | $44.25 | $43.40 | $43.99 | $39.34 | 538,242 |
| 2018-12-11 | $44.10 | $44.54 | $42.86 | $43.02 | $38.47 | 434,025 |
| 2018-12-10 | $44.32 | $44.32 | $43.05 | $43.77 | $39.14 | 284,435 |
| 2018-12-07 | $44.70 | $45.06 | $43.94 | $44.52 | $39.58 | 404,770 |
| 2018-12-06 | $43.96 | $44.71 | $43.62 | $44.67 | $39.71 | 477,905 |
| 2018-12-04 | $46.45 | $46.91 | $44.58 | $44.73 | $39.76 | 362,726 |
| 2018-12-03 | $47.63 | $47.67 | $46.39 | $46.85 | $41.65 | 371,138 |
| 2018-11-30 | $46.51 | $47.29 | $46.51 | $47.22 | $41.98 | 417,496 |
| 2018-11-29 | $46.62 | $47.10 | $46.25 | $46.64 | $41.46 | 259,779 |
| 2018-11-28 | $46.50 | $47.10 | $45.80 | $46.94 | $41.73 | 359,000 |
| 2018-11-27 | $46.08 | $46.43 | $45.93 | $46.21 | $41.08 | 358,461 |
| 2018-11-26 | $46.28 | $46.79 | $46.01 | $46.31 | $41.17 | 358,362 |
| 2018-11-23 | $45.21 | $46.04 | $45.10 | $45.90 | $40.80 | 126,328 |
| 2018-11-21 | $45.65 | $46.30 | $45.09 | $45.48 | $40.43 | 241,557 |
| 2018-11-20 | $45.59 | $45.93 | $45.24 | $45.58 | $40.52 | 309,445 |
| 2018-11-19 | $46.02 | $46.44 | $45.46 | $45.79 | $40.70 | 338,639 |
| 2018-11-16 | $44.75 | $45.98 | $44.75 | $45.94 | $40.84 | 513,318 |
| 2018-11-15 | $43.95 | $45.33 | $43.56 | $45.29 | $40.26 | 329,672 |
| 2018-11-14 | $44.94 | $45.13 | $43.84 | $44.15 | $39.25 | 423,943 |
| 2018-11-13 | $44.55 | $45.20 | $44.52 | $44.63 | $39.67 | 258,503 |
| 2018-11-12 | $45.01 | $45.22 | $44.31 | $44.36 | $39.43 | 311,906 |
| 2018-11-09 | $44.99 | $45.31 | $44.71 | $44.99 | $39.99 | 350,395 |
| 2018-11-08 | $44.59 | $45.11 | $44.39 | $45.08 | $40.07 | 402,931 |
| 2018-11-07 | $44.51 | $44.89 | $43.75 | $44.73 | $39.76 | 318,004 |
| 2018-11-06 | $44.14 | $44.63 | $43.82 | $44.60 | $39.65 | 404,166 |
| 2018-11-05 | $44.03 | $44.48 | $43.54 | $44.30 | $39.38 | 526,623 |
| 2018-11-02 | $43.37 | $43.99 | $43.20 | $43.99 | $39.10 | 773,762 |
| 2018-11-01 | $42.60 | $43.16 | $41.97 | $43.04 | $38.26 | 510,012 |
| 2018-10-31 | $42.75 | $43.56 | $42.14 | $42.40 | $37.69 | 571,876 |
| 2018-10-30 | $41.78 | $42.53 | $41.62 | $42.24 | $37.55 | 951,303 |
| 2018-10-29 | $40.80 | $41.75 | $40.72 | $41.68 | $37.05 | 420,433 |
| 2018-10-26 | $39.70 | $40.71 | $39.32 | $40.31 | $35.83 | 351,098 |
| 2018-10-25 | $38.74 | $40.35 | $38.41 | $40.15 | $35.69 | 406,711 |
| 2018-10-24 | $40.42 | $40.42 | $38.68 | $38.75 | $34.45 | 366,280 |
| 2018-10-23 | $39.81 | $40.81 | $39.34 | $40.55 | $36.05 | 448,768 |
| 2018-10-22 | $41.62 | $41.71 | $40.19 | $40.20 | $35.74 | 646,366 |
| 2018-10-19 | $39.12 | $41.90 | $38.44 | $41.36 | $36.77 | 1,324,706 |
| 2018-10-18 | $42.00 | $42.57 | $41.02 | $41.17 | $36.60 | 412,604 |
| 2018-10-17 | $42.00 | $42.51 | $41.35 | $42.13 | $37.45 | 349,409 |
| 2018-10-16 | $42.04 | $42.12 | $41.21 | $42.09 | $37.42 | 662,164 |
| 2018-10-15 | $41.58 | $41.99 | $40.78 | $41.72 | $37.09 | 398,506 |
| 2018-10-12 | $42.45 | $42.97 | $40.40 | $41.47 | $36.86 | 688,825 |
| 2018-10-11 | $43.67 | $43.79 | $42.38 | $42.45 | $37.74 | 446,106 |
| 2018-10-10 | $44.26 | $44.84 | $43.78 | $43.81 | $38.94 | 437,691 |
| 2018-10-09 | $43.78 | $44.51 | $43.78 | $44.35 | $39.42 | 564,901 |
| 2018-10-08 | $43.38 | $44.13 | $43.17 | $43.94 | $39.06 | 222,818 |
| 2018-10-05 | $43.82 | $43.90 | $43.17 | $43.39 | $38.57 | 297,404 |
| 2018-10-04 | $43.99 | $44.46 | $43.59 | $43.89 | $38.78 | 352,785 |
| 2018-10-03 | $42.60 | $44.07 | $42.60 | $44.02 | $38.90 | 523,999 |
| 2018-10-02 | $42.44 | $42.75 | $42.15 | $42.44 | $37.50 | 234,911 |
| 2018-10-01 | $43.27 | $43.34 | $42.33 | $42.42 | $37.48 | 285,627 |
| 2018-09-28 | $42.64 | $43.23 | $42.64 | $43.09 | $38.08 | 376,271 |
| 2018-09-27 | $43.10 | $43.17 | $42.77 | $42.80 | $37.82 | 283,797 |
| 2018-09-26 | $43.76 | $43.81 | $42.91 | $42.99 | $37.99 | 334,934 |
| 2018-09-25 | $44.00 | $44.17 | $43.73 | $43.75 | $38.66 | 231,249 |
| 2018-09-24 | $44.42 | $44.42 | $43.72 | $43.87 | $38.77 | 465,970 |
| 2018-09-21 | $44.82 | $45.07 | $44.23 | $44.31 | $39.15 | 1,318,402 |
| 2018-09-20 | $44.68 | $45.26 | $44.62 | $45.03 | $39.79 | 319,791 |
| 2018-09-19 | $44.06 | $44.65 | $44.06 | $44.46 | $39.29 | 492,080 |
| 2018-09-18 | $44.55 | $44.70 | $44.06 | $44.10 | $38.97 | 370,431 |
| 2018-09-17 | $45.62 | $45.62 | $44.38 | $44.52 | $39.34 | 499,950 |
| 2018-09-14 | $45.00 | $45.68 | $45.00 | $45.52 | $40.22 | 330,100 |
| 2018-09-13 | $45.60 | $45.84 | $45.02 | $45.10 | $39.85 | 215,910 |
| 2018-09-12 | $45.91 | $46.21 | $45.35 | $45.59 | $40.29 | 284,939 |
| 2018-09-11 | $45.83 | $46.19 | $45.83 | $46.05 | $40.69 | 192,179 |
| 2018-09-10 | $45.97 | $46.28 | $45.83 | $45.94 | $40.59 | 342,520 |
| 2018-09-07 | $45.94 | $45.95 | $45.55 | $45.76 | $40.44 | 361,515 |
| 2018-09-06 | $45.71 | $46.07 | $45.70 | $45.84 | $40.51 | 247,122 |
| 2018-09-05 | $45.85 | $46.03 | $45.33 | $45.75 | $40.43 | 219,598 |
| 2018-09-04 | $45.65 | $46.06 | $45.33 | $45.90 | $40.56 | 339,945 |
| 2018-08-31 | $44.99 | $45.85 | $44.96 | $45.68 | $40.37 | 338,794 |
| 2018-08-30 | $44.90 | $45.35 | $44.81 | $45.17 | $39.91 | 226,010 |
| 2018-08-29 | $45.12 | $45.23 | $44.70 | $45.04 | $39.80 | 267,029 |
| 2018-08-28 | $45.42 | $45.53 | $44.89 | $45.02 | $39.78 | 328,823 |
| 2018-08-27 | $45.47 | $45.75 | $45.25 | $45.35 | $40.07 | 400,124 |
| 2018-08-24 | $45.39 | $45.54 | $45.27 | $45.35 | $40.07 | 199,187 |
| 2018-08-23 | $45.41 | $45.48 | $44.86 | $45.26 | $39.99 | 253,482 |
| 2018-08-22 | $45.21 | $45.52 | $45.17 | $45.46 | $40.17 | 300,134 |
| 2018-08-21 | $44.78 | $45.41 | $44.78 | $45.31 | $40.04 | 382,687 |
| 2018-08-20 | $44.76 | $44.88 | $44.30 | $44.76 | $39.55 | 220,312 |
| 2018-08-17 | $44.35 | $44.73 | $44.27 | $44.70 | $39.50 | 190,067 |
| 2018-08-16 | $43.99 | $44.74 | $43.92 | $44.49 | $39.31 | 377,621 |
| 2018-08-15 | $43.95 | $44.31 | $43.66 | $43.78 | $38.69 | 294,625 |
| 2018-08-14 | $43.66 | $44.45 | $43.66 | $44.20 | $39.06 | 395,442 |
| 2018-08-13 | $43.44 | $43.75 | $43.11 | $43.48 | $38.42 | 260,276 |
| 2018-08-10 | $43.33 | $43.79 | $43.25 | $43.54 | $38.47 | 265,997 |
| 2018-08-09 | $43.81 | $44.02 | $43.58 | $43.65 | $38.57 | 413,973 |
| 2018-08-08 | $43.66 | $44.07 | $43.52 | $43.93 | $38.82 | 316,478 |
| 2018-08-07 | $43.85 | $44.20 | $43.75 | $43.80 | $38.70 | 255,772 |
| 2018-08-06 | $43.59 | $43.84 | $43.33 | $43.70 | $38.62 | 244,484 |
| 2018-08-03 | $44.13 | $44.35 | $43.50 | $43.58 | $38.51 | 267,699 |
| 2018-08-02 | $43.50 | $44.21 | $43.46 | $44.15 | $39.01 | 276,874 |
| 2018-08-01 | $42.92 | $43.85 | $42.92 | $43.79 | $38.70 | 507,004 |
| 2018-07-31 | $43.28 | $43.28 | $42.64 | $42.70 | $37.73 | 427,028 |
| 2018-07-30 | $43.67 | $44.09 | $42.92 | $43.12 | $38.10 | 415,454 |
| 2018-07-27 | $43.99 | $44.19 | $43.55 | $43.67 | $38.59 | 316,200 |
| 2018-07-26 | $43.50 | $44.07 | $43.48 | $44.00 | $38.88 | 406,018 |
| 2018-07-25 | $44.08 | $44.08 | $43.28 | $43.53 | $38.47 | 390,978 |
| 2018-07-24 | $44.30 | $44.55 | $43.73 | $44.03 | $38.91 | 507,372 |
| 2018-07-23 | $43.18 | $44.46 | $43.02 | $44.33 | $39.17 | 815,659 |
| 2018-07-20 | $40.55 | $43.00 | $40.44 | $42.90 | $37.91 | 897,984 |
| 2018-07-19 | $40.21 | $40.62 | $39.75 | $40.37 | $35.67 | 311,991 |
| 2018-07-18 | $39.91 | $40.33 | $39.88 | $40.26 | $35.58 | 358,742 |
| 2018-07-17 | $39.83 | $40.12 | $39.77 | $39.84 | $35.20 | 260,502 |
| 2018-07-16 | $39.78 | $40.05 | $39.58 | $39.76 | $35.13 | 401,753 |
| 2018-07-13 | $39.97 | $40.15 | $39.63 | $39.70 | $35.08 | 220,987 |
| 2018-07-12 | $40.36 | $40.43 | $39.60 | $39.98 | $35.33 | 442,822 |
| 2018-07-11 | $39.85 | $40.24 | $39.72 | $40.06 | $35.40 | 285,227 |
| 2018-07-10 | $40.64 | $40.69 | $39.89 | $40.12 | $35.45 | 448,908 |
| 2018-07-09 | $40.17 | $40.81 | $39.60 | $40.60 | $35.88 | 467,031 |
| 2018-07-06 | $39.68 | $40.29 | $39.41 | $40.17 | $35.27 | 342,309 |
| 2018-07-05 | $39.51 | $39.88 | $39.20 | $39.72 | $34.88 | 591,522 |
| 2018-07-03 | $39.49 | $39.60 | $39.08 | $39.25 | $34.46 | 348,352 |
| 2018-07-02 | $38.37 | $39.36 | $38.37 | $39.35 | $34.55 | 392,731 |
| 2018-06-29 | $39.61 | $39.69 | $38.68 | $38.68 | $33.96 | 410,483 |
| 2018-06-28 | $39.26 | $39.51 | $39.06 | $39.31 | $34.52 | 353,668 |
| 2018-06-27 | $39.80 | $41.10 | $39.01 | $39.02 | $34.26 | 320,761 |
| 2018-06-26 | $40.08 | $40.08 | $39.52 | $39.93 | $35.06 | 327,131 |
| 2018-06-25 | $40.52 | $40.78 | $39.87 | $40.02 | $35.14 | 436,995 |
| 2018-06-22 | $41.20 | $41.32 | $40.52 | $40.86 | $35.88 | 1,343,208 |
| 2018-06-21 | $40.96 | $41.38 | $39.35 | $41.09 | $36.08 | 491,548 |
| 2018-06-20 | $40.90 | $41.16 | $40.66 | $41.08 | $36.07 | 363,592 |
| 2018-06-19 | $40.04 | $40.88 | $40.03 | $40.68 | $35.72 | 375,889 |
| 2018-06-18 | $39.82 | $40.37 | $39.19 | $40.34 | $35.42 | 361,626 |
| 2018-06-15 | $39.73 | $40.08 | $39.32 | $39.99 | $35.11 | 744,198 |
| 2018-06-14 | $40.15 | $40.15 | $39.47 | $39.79 | $34.94 | 355,124 |
| 2018-06-13 | $39.94 | $40.45 | $39.67 | $39.97 | $35.09 | 382,721 |
| 2018-06-12 | $40.91 | $40.99 | $39.92 | $40.02 | $35.14 | 564,882 |
| 2018-06-11 | $41.34 | $41.47 | $39.08 | $40.87 | $35.89 | 484,176 |
| 2018-06-08 | $40.98 | $41.39 | $40.90 | $41.23 | $36.20 | 432,279 |
| 2018-06-07 | $41.11 | $41.40 | $40.80 | $40.98 | $35.98 | 234,238 |
| 2018-06-06 | $40.21 | $41.06 | $40.21 | $41.05 | $36.04 | 475,472 |
| 2018-06-05 | $39.92 | $40.14 | $39.70 | $40.13 | $35.24 | 380,126 |
| 2018-06-04 | $39.48 | $39.89 | $39.29 | $39.88 | $35.02 | 424,684 |
| 2018-06-01 | $39.37 | $39.68 | $39.19 | $39.19 | $34.41 | 401,388 |
| 2018-05-31 | $39.52 | $39.70 | $38.97 | $38.99 | $34.23 | 322,609 |
| 2018-05-30 | $39.43 | $39.85 | $39.23 | $39.59 | $34.76 | 367,353 |
| 2018-05-29 | $39.38 | $39.70 | $38.73 | $38.98 | $34.23 | 369,501 |
| 2018-05-25 | $39.74 | $40.00 | $39.57 | $39.81 | $34.95 | 188,306 |
| 2018-05-24 | $39.99 | $40.07 | $39.11 | $39.89 | $35.02 | 241,603 |
| 2018-05-23 | $40.15 | $40.32 | $39.93 | $40.17 | $35.27 | 258,809 |
| 2018-05-22 | $40.16 | $40.63 | $39.28 | $40.25 | $35.34 | 380,291 |
| 2018-05-21 | $39.50 | $40.13 | $39.50 | $40.02 | $35.14 | 343,252 |
| 2018-05-18 | $39.70 | $39.70 | $39.31 | $39.37 | $34.57 | 529,573 |
| 2018-05-17 | $39.48 | $39.75 | $39.23 | $39.53 | $34.71 | 604,785 |
| 2018-05-16 | $39.19 | $39.72 | $38.99 | $39.49 | $34.67 | 515,548 |
| 2018-05-15 | $38.50 | $39.17 | $38.50 | $39.15 | $34.37 | 438,791 |
| 2018-05-14 | $38.83 | $38.91 | $38.44 | $38.57 | $33.87 | 286,466 |
| 2018-05-11 | $38.75 | $39.02 | $38.63 | $38.70 | $33.98 | 162,369 |
| 2018-05-10 | $38.49 | $38.77 | $38.25 | $38.66 | $33.94 | 227,628 |
| 2018-05-09 | $38.58 | $38.89 | $38.21 | $38.63 | $33.92 | 334,902 |
| 2018-05-08 | $37.50 | $38.42 | $37.50 | $38.37 | $33.69 | 277,777 |
| 2018-05-07 | $37.61 | $38.01 | $37.34 | $37.75 | $33.15 | 202,190 |
| 2018-05-04 | $36.83 | $37.95 | $36.79 | $37.58 | $33.00 | 226,181 |
| 2018-05-03 | $37.38 | $37.41 | $36.70 | $37.09 | $32.57 | 283,929 |
| 2018-05-02 | $37.26 | $38.00 | $36.98 | $37.58 | $33.00 | 331,005 |
| 2018-05-01 | $37.03 | $37.49 | $36.40 | $37.41 | $32.85 | 400,181 |
| 2018-04-30 | $37.95 | $38.07 | $37.02 | $37.03 | $32.51 | 286,104 |
| 2018-04-27 | $37.82 | $38.34 | $37.60 | $37.76 | $33.15 | 254,644 |
| 2018-04-26 | $38.03 | $38.21 | $37.64 | $37.76 | $33.15 | 458,135 |
| 2018-04-25 | $38.57 | $38.85 | $38.01 | $38.17 | $33.51 | 486,878 |
| 2018-04-24 | $38.34 | $38.94 | $38.34 | $38.71 | $33.99 | 582,205 |
| 2018-04-23 | $37.44 | $38.08 | $37.21 | $38.07 | $33.43 | 595,538 |
| 2018-04-20 | $36.79 | $38.00 | $35.77 | $37.54 | $32.96 | 1,049,925 |
| 2018-04-19 | $37.69 | $38.53 | $37.69 | $38.33 | $33.65 | 520,134 |
| 2018-04-18 | $38.24 | $38.42 | $37.66 | $37.71 | $33.11 | 378,887 |
| 2018-04-17 | $38.63 | $38.70 | $37.82 | $38.12 | $33.47 | 213,663 |
| 2018-04-16 | $38.13 | $38.54 | $37.92 | $38.33 | $33.65 | 160,876 |
| 2018-04-13 | $38.71 | $38.71 | $37.82 | $37.96 | $33.33 | 254,525 |
| 2018-04-12 | $38.24 | $38.76 | $37.92 | $38.51 | $33.81 | 165,167 |
| 2018-04-11 | $37.71 | $38.14 | $37.56 | $37.97 | $33.34 | 226,302 |
| 2018-04-10 | $37.72 | $38.22 | $37.37 | $38.05 | $33.41 | 232,527 |
| 2018-04-09 | $37.65 | $38.19 | $37.12 | $37.14 | $32.61 | 322,746 |
| 2018-04-06 | $38.31 | $38.57 | $37.16 | $37.55 | $32.77 | 351,047 |
| 2018-04-05 | $38.72 | $38.79 | $38.11 | $38.72 | $33.79 | 399,311 |
| 2018-04-04 | $37.30 | $38.48 | $37.23 | $38.35 | $33.47 | 262,067 |
| 2018-04-03 | $37.70 | $38.11 | $37.47 | $37.94 | $33.11 | 376,555 |
| 2018-04-02 | $38.39 | $38.74 | $37.12 | $37.51 | $32.73 | 229,392 |
| 2018-03-29 | $38.49 | $38.76 | $38.22 | $38.38 | $33.49 | 395,742 |
| 2018-03-28 | $37.96 | $38.60 | $37.16 | $38.39 | $33.50 | 440,124 |
| 2018-03-27 | $38.28 | $38.38 | $37.53 | $37.83 | $33.01 | 453,931 |
| 2018-03-26 | $37.64 | $38.33 | $37.04 | $38.31 | $33.43 | 309,706 |
| 2018-03-23 | $38.85 | $38.94 | $36.96 | $37.04 | $32.32 | 462,304 |
| 2018-03-22 | $39.50 | $39.89 | $38.64 | $38.73 | $33.80 | 333,063 |
| 2018-03-21 | $40.08 | $40.46 | $39.68 | $40.12 | $35.01 | 240,270 |
| 2018-03-20 | $40.41 | $40.49 | $39.88 | $40.03 | $34.93 | 189,930 |
| 2018-03-19 | $40.55 | $40.64 | $39.54 | $40.29 | $35.16 | 314,221 |
| 2018-03-16 | $40.66 | $41.22 | $40.44 | $40.54 | $35.38 | 965,222 |
| 2018-03-15 | $40.12 | $40.71 | $40.01 | $40.70 | $35.52 | 292,400 |
| 2018-03-14 | $41.00 | $41.11 | $40.03 | $40.17 | $35.05 | 299,650 |
| 2018-03-13 | $41.01 | $41.24 | $40.62 | $40.78 | $35.59 | 307,048 |
| 2018-03-12 | $40.70 | $41.14 | $40.67 | $40.91 | $35.70 | 495,000 |
| 2018-03-09 | $39.95 | $40.73 | $39.68 | $40.66 | $35.48 | 642,533 |
| 2018-03-08 | $40.24 | $40.26 | $38.98 | $39.73 | $34.67 | 236,502 |
| 2018-03-07 | $39.79 | $40.54 | $37.50 | $40.24 | $35.11 | 331,758 |
| 2018-03-06 | $39.67 | $40.26 | $39.28 | $40.14 | $35.03 | 292,830 |
| 2018-03-05 | $39.13 | $39.88 | $38.07 | $39.58 | $34.54 | 368,484 |
| 2018-03-02 | $38.62 | $39.44 | $38.13 | $39.31 | $34.30 | 564,511 |
| 2018-03-01 | $38.89 | $39.44 | $38.62 | $38.83 | $33.88 | 233,918 |
| 2018-02-28 | $40.07 | $40.17 | $38.85 | $38.90 | $33.95 | 286,529 |
| 2018-02-27 | $40.41 | $41.00 | $39.83 | $39.84 | $34.77 | 194,622 |
| 2018-02-26 | $40.33 | $40.44 | $39.89 | $40.43 | $35.28 | 160,989 |
| 2018-02-23 | $39.79 | $40.12 | $38.37 | $40.12 | $35.01 | 213,962 |
| 2018-02-22 | $40.59 | $40.71 | $39.70 | $39.70 | $34.64 | 175,291 |
| 2018-02-21 | $40.07 | $40.92 | $40.04 | $40.43 | $35.28 | 395,192 |
| 2018-02-20 | $40.38 | $40.68 | $39.66 | $39.98 | $34.89 | 340,818 |
| 2018-02-16 | $39.62 | $40.60 | $39.53 | $40.39 | $35.25 | 302,848 |
| 2018-02-15 | $39.84 | $39.84 | $39.28 | $39.81 | $34.74 | 212,278 |
| 2018-02-14 | $38.24 | $39.59 | $38.24 | $39.52 | $34.49 | 212,839 |
| 2018-02-13 | $38.14 | $38.55 | $37.94 | $38.52 | $33.61 | 175,198 |
| 2018-02-12 | $38.06 | $38.72 | $37.64 | $38.36 | $33.47 | 288,777 |
| 2018-02-09 | $37.91 | $38.22 | $36.72 | $37.88 | $33.06 | 424,073 |
| 2018-02-08 | $38.67 | $40.55 | $37.29 | $37.29 | $32.54 | 227,190 |
| 2018-02-07 | $38.18 | $38.77 | $37.98 | $38.52 | $33.61 | 167,789 |
| 2018-02-06 | $37.37 | $38.74 | $37.05 | $38.23 | $33.36 | 446,969 |
| 2018-02-05 | $39.36 | $40.11 | $38.02 | $38.03 | $33.19 | 318,470 |
| 2018-02-02 | $39.75 | $40.39 | $39.68 | $39.92 | $34.84 | 429,660 |
| 2018-02-01 | $39.15 | $39.93 | $38.90 | $39.93 | $34.84 | 412,800 |
| 2018-01-31 | $39.28 | $39.63 | $39.06 | $39.22 | $34.22 | 319,827 |
| 2018-01-30 | $39.07 | $39.53 | $38.84 | $39.13 | $34.15 | 319,979 |
| 2018-01-29 | $39.65 | $39.88 | $39.42 | $39.44 | $34.42 | 278,210 |
| 2018-01-26 | $39.64 | $39.83 | $38.75 | $39.80 | $34.73 | 341,394 |
| 2018-01-25 | $39.45 | $39.48 | $38.55 | $39.31 | $34.30 | 425,182 |
| 2018-01-24 | $40.16 | $40.16 | $39.19 | $39.19 | $34.20 | 229,145 |
| 2018-01-23 | $39.83 | $40.13 | $39.47 | $39.97 | $34.88 | 216,757 |
| 2018-01-22 | $39.92 | $40.14 | $39.62 | $40.00 | $34.90 | 396,929 |
| 2018-01-19 | $39.02 | $39.91 | $39.02 | $39.91 | $34.83 | 303,762 |
| 2018-01-18 | $39.87 | $40.02 | $39.10 | $39.12 | $34.14 | 263,812 |
| 2018-01-17 | $39.39 | $39.98 | $39.21 | $39.89 | $34.81 | 248,053 |
| 2018-01-16 | $40.08 | $40.32 | $39.36 | $39.39 | $34.37 | 321,113 |
| 2018-01-12 | $40.03 | $40.06 | $38.73 | $39.87 | $34.79 | 299,394 |
| 2018-01-11 | $39.38 | $40.01 | $39.37 | $39.82 | $34.75 | 313,822 |
| 2018-01-10 | $38.69 | $40.10 | $38.54 | $39.21 | $34.22 | 373,239 |
| 2018-01-09 | $38.67 | $39.16 | $38.53 | $38.54 | $33.63 | 396,065 |
| 2018-01-08 | $38.72 | $38.81 | $38.46 | $38.48 | $33.58 | 330,705 |
| 2018-01-05 | $38.91 | $38.91 | $38.26 | $38.69 | $33.76 | 290,026 |
| 2018-01-04 | $39.07 | $39.43 | $38.59 | $38.67 | $33.74 | 335,284 |
| 2018-01-03 | $38.95 | $39.02 | $38.41 | $38.78 | $33.84 | 218,642 |
| 2018-01-02 | $39.70 | $39.75 | $38.75 | $39.00 | $34.03 | 305,180 |
| 2017-12-29 | $39.61 | $39.76 | $39.35 | $39.39 | $34.37 | 442,128 |
| 2017-12-28 | $39.38 | $39.60 | $39.06 | $39.60 | $34.56 | 211,750 |
| 2017-12-27 | $39.27 | $39.44 | $38.95 | $39.21 | $34.22 | 340,523 |
| 2017-12-26 | $39.52 | $39.62 | $38.99 | $39.26 | $34.26 | 159,798 |
| 2017-12-22 | $39.67 | $39.67 | $39.14 | $39.53 | $34.49 | 163,034 |
| 2017-12-21 | $39.45 | $39.83 | $39.18 | $39.71 | $34.65 | 192,923 |
| 2017-12-20 | $39.84 | $39.84 | $38.72 | $39.20 | $34.21 | 201,217 |
| 2017-12-19 | $40.00 | $40.23 | $39.23 | $39.45 | $34.43 | 472,372 |
| 2017-12-18 | $39.18 | $39.85 | $39.18 | $39.72 | $34.66 | 475,550 |
| 2017-12-15 | $37.78 | $39.17 | $37.74 | $38.76 | $33.82 | 1,043,402 |
| 2017-12-14 | $38.08 | $38.29 | $37.51 | $37.65 | $32.85 | 509,478 |
| 2017-12-13 | $38.12 | $38.74 | $37.80 | $37.91 | $33.08 | 321,970 |
| 2017-12-12 | $37.95 | $38.43 | $37.83 | $38.13 | $33.27 | 328,497 |
| 2017-12-11 | $38.05 | $38.20 | $37.59 | $37.72 | $32.92 | 312,616 |
| 2017-12-08 | $38.77 | $38.77 | $37.93 | $38.04 | $33.19 | 326,560 |
| 2017-12-07 | $38.40 | $38.86 | $37.64 | $38.44 | $33.54 | 268,101 |
| 2017-12-06 | $38.86 | $39.12 | $38.51 | $38.55 | $33.64 | 184,318 |
| 2017-12-05 | $40.30 | $40.30 | $38.88 | $38.90 | $33.95 | 354,508 |
| 2017-12-04 | $40.90 | $41.23 | $39.99 | $40.08 | $34.97 | 492,132 |
| 2017-12-01 | $40.02 | $40.35 | $38.62 | $40.24 | $34.93 | 466,614 |
| 2017-11-30 | $40.67 | $40.72 | $39.85 | $40.05 | $34.77 | 433,461 |
| 2017-11-29 | $39.03 | $40.48 | $38.84 | $40.31 | $34.99 | 528,975 |
| 2017-11-28 | $37.47 | $38.84 | $37.34 | $38.77 | $33.66 | 277,308 |
| 2017-11-27 | $37.29 | $37.80 | $37.29 | $37.29 | $32.37 | 141,822 |
| 2017-11-24 | $37.75 | $37.84 | $37.20 | $37.28 | $32.36 | 124,285 |
| 2017-11-22 | $38.09 | $38.30 | $37.52 | $37.54 | $32.59 | 259,874 |
| 2017-11-21 | $37.78 | $38.10 | $37.51 | $38.09 | $33.07 | 285,662 |
| 2017-11-20 | $37.10 | $37.60 | $37.01 | $37.59 | $32.63 | 176,356 |
| 2017-11-17 | $36.42 | $37.12 | $36.24 | $37.02 | $32.14 | 408,856 |
| 2017-11-16 | $36.74 | $36.91 | $36.38 | $36.63 | $31.80 | 282,438 |
| 2017-11-15 | $36.03 | $36.75 | $36.03 | $36.63 | $31.80 | 94,519 |
| 2017-11-14 | $36.14 | $36.72 | $36.14 | $36.49 | $31.68 | 126,204 |
| 2017-11-13 | $35.73 | $36.60 | $35.50 | $36.51 | $31.69 | 342,166 |
| 2017-11-10 | $36.20 | $36.32 | $35.91 | $36.06 | $31.30 | 264,460 |
| 2017-11-09 | $36.29 | $36.82 | $35.72 | $36.01 | $31.26 | 315,148 |
| 2017-11-08 | $36.39 | $36.58 | $36.00 | $36.52 | $31.70 | 282,756 |
| 2017-11-07 | $37.76 | $37.87 | $36.46 | $36.58 | $31.75 | 315,085 |
| 2017-11-06 | $37.84 | $37.94 | $37.57 | $37.72 | $32.74 | 194,568 |
| 2017-11-03 | $38.38 | $38.38 | $37.82 | $37.95 | $32.94 | 269,039 |
| 2017-11-02 | $37.79 | $38.49 | $37.41 | $38.40 | $33.33 | 320,160 |
| 2017-11-01 | $38.22 | $38.22 | $37.50 | $37.86 | $32.87 | 479,948 |
| 2017-10-31 | $37.18 | $38.11 | $37.07 | $37.96 | $32.95 | 471,905 |
| 2017-10-30 | $37.75 | $37.75 | $36.97 | $37.11 | $32.21 | 352,107 |
| 2017-10-27 | $37.29 | $37.86 | $37.09 | $37.83 | $32.84 | 239,339 |
| 2017-10-26 | $36.78 | $37.27 | $36.72 | $37.26 | $32.34 | 160,528 |
| 2017-10-25 | $36.96 | $37.00 | $36.23 | $36.71 | $31.87 | 196,661 |
| 2017-10-24 | $36.88 | $37.33 | $36.87 | $36.92 | $32.05 | 269,106 |
| 2017-10-23 | $37.36 | $37.36 | $36.63 | $36.73 | $31.88 | 253,973 |
| 2017-10-20 | $37.65 | $37.65 | $37.00 | $37.24 | $32.33 | 562,291 |
| 2017-10-19 | $36.46 | $37.46 | $36.29 | $37.14 | $32.24 | 295,603 |
| 2017-10-18 | $36.93 | $37.16 | $36.79 | $37.00 | $32.12 | 328,678 |
| 2017-10-17 | $37.17 | $37.23 | $36.63 | $36.68 | $31.84 | 220,486 |
| 2017-10-16 | $36.90 | $37.32 | $36.00 | $37.00 | $32.12 | 408,415 |
| 2017-10-13 | $37.10 | $37.25 | $36.74 | $36.75 | $31.90 | 526,701 |
| 2017-10-12 | $37.63 | $37.63 | $37.21 | $37.29 | $32.37 | 218,251 |
| 2017-10-11 | $37.73 | $37.89 | $37.46 | $37.57 | $32.61 | 224,845 |
| 2017-10-10 | $37.66 | $37.80 | $37.48 | $37.74 | $32.76 | 229,516 |
| 2017-10-09 | $37.81 | $37.81 | $37.48 | $37.62 | $32.66 | 149,273 |
| 2017-10-06 | $37.91 | $38.00 | $37.27 | $37.62 | $32.66 | 216,477 |
| 2017-10-05 | $37.31 | $38.06 | $37.21 | $37.71 | $32.74 | 325,838 |
| 2017-10-04 | $37.85 | $38.00 | $37.22 | $37.32 | $32.40 | 260,780 |
| 2017-10-03 | $38.00 | $38.00 | $37.51 | $37.95 | $32.94 | 301,898 |
| 2017-10-02 | $37.55 | $37.97 | $37.18 | $37.88 | $32.88 | 488,795 |
| 2017-09-29 | $37.52 | $38.18 | $37.06 | $37.76 | $32.78 | 613,730 |
| 2017-09-28 | $37.44 | $37.46 | $36.86 | $37.36 | $32.43 | 293,923 |
| 2017-09-27 | $36.61 | $37.31 | $36.31 | $37.21 | $32.30 | 412,414 |
| 2017-09-26 | $35.86 | $36.18 | $35.51 | $36.03 | $31.28 | 273,430 |
| 2017-09-25 | $35.27 | $35.75 | $35.17 | $35.74 | $31.03 | 316,042 |
| 2017-09-22 | $34.99 | $35.53 | $33.92 | $35.49 | $30.81 | 281,215 |
| 2017-09-21 | $34.70 | $35.32 | $34.62 | $35.20 | $30.56 | 517,159 |
| 2017-09-20 | $34.33 | $35.08 | $33.97 | $34.96 | $30.09 | 430,923 |
| 2017-09-19 | $34.01 | $34.53 | $33.89 | $34.52 | $29.54 | 485,928 |
| 2017-09-18 | $33.53 | $34.06 | $33.38 | $33.97 | $29.06 | 342,681 |
| 2017-09-15 | $33.07 | $33.44 | $33.00 | $33.39 | $28.57 | 751,441 |
| 2017-09-14 | $33.66 | $33.66 | $32.89 | $33.00 | $28.23 | 443,587 |
| 2017-09-13 | $33.26 | $33.89 | $33.26 | $33.51 | $28.67 | 475,428 |
| 2017-09-12 | $32.80 | $33.49 | $32.80 | $33.37 | $28.55 | 520,708 |
| 2017-09-11 | $32.75 | $33.02 | $32.48 | $32.71 | $27.99 | 402,953 |
| 2017-09-08 | $31.38 | $32.35 | $31.38 | $32.21 | $27.56 | 808,134 |
| 2017-09-07 | $32.33 | $32.36 | $31.40 | $31.50 | $26.95 | 191,387 |
| 2017-09-06 | $32.37 | $32.80 | $32.21 | $32.32 | $27.65 | 201,895 |
| 2017-09-05 | $33.03 | $33.03 | $32.06 | $32.17 | $27.52 | 220,419 |
| 2017-09-01 | $33.23 | $33.55 | $33.15 | $33.27 | $28.47 | 484,122 |
| 2017-08-31 | $33.40 | $33.73 | $33.17 | $33.21 | $28.41 | 405,850 |
| 2017-08-30 | $33.45 | $33.57 | $33.22 | $33.25 | $28.45 | 205,082 |
| 2017-08-29 | $33.06 | $33.63 | $32.87 | $33.36 | $28.54 | 217,453 |
| 2017-08-28 | $33.80 | $34.31 | $33.35 | $33.56 | $28.71 | 188,245 |
| 2017-08-25 | $33.70 | $33.89 | $33.51 | $33.70 | $28.83 | 90,343 |
| 2017-08-24 | $33.43 | $33.55 | $33.15 | $33.52 | $28.68 | 129,078 |
| 2017-08-23 | $32.86 | $33.68 | $32.86 | $33.33 | $28.52 | 138,584 |
| 2017-08-22 | $33.04 | $33.27 | $32.87 | $33.25 | $28.45 | 186,289 |
| 2017-08-21 | $32.99 | $33.20 | $32.68 | $32.86 | $28.12 | 195,626 |
| 2017-08-18 | $32.61 | $33.11 | $32.40 | $32.98 | $28.22 | 472,372 |
| 2017-08-17 | $33.94 | $34.05 | $32.83 | $32.89 | $28.14 | 314,188 |
| 2017-08-16 | $34.43 | $34.62 | $34.07 | $34.14 | $29.21 | 198,965 |
| 2017-08-15 | $34.72 | $34.83 | $34.23 | $34.27 | $29.32 | 208,513 |
| 2017-08-14 | $33.92 | $34.50 | $33.91 | $34.45 | $29.48 | 204,623 |
| 2017-08-11 | $34.11 | $34.19 | $33.30 | $33.56 | $28.71 | 380,968 |
| 2017-08-10 | $34.47 | $34.70 | $33.85 | $33.87 | $28.98 | 339,561 |
| 2017-08-09 | $34.73 | $35.00 | $34.43 | $34.70 | $29.69 | 290,358 |
| 2017-08-08 | $34.78 | $35.70 | $34.68 | $35.12 | $30.05 | 297,638 |
| 2017-08-07 | $35.03 | $35.07 | $34.74 | $34.85 | $29.82 | 126,310 |
| 2017-08-04 | $34.99 | $35.32 | $34.86 | $35.04 | $29.98 | 136,429 |
| 2017-08-03 | $35.01 | $35.19 | $34.48 | $34.66 | $29.66 | 124,897 |
| 2017-08-02 | $35.17 | $35.35 | $34.89 | $35.09 | $30.02 | 161,273 |
| 2017-08-01 | $35.01 | $35.25 | $34.87 | $35.20 | $30.12 | 254,283 |
| 2017-07-31 | $34.44 | $34.95 | $34.39 | $34.92 | $29.88 | 281,464 |
| 2017-07-28 | $34.50 | $34.54 | $34.02 | $34.29 | $29.34 | 295,429 |
| 2017-07-27 | $35.09 | $35.26 | $34.62 | $34.64 | $29.64 | 472,998 |
| 2017-07-26 | $36.10 | $36.10 | $35.03 | $35.09 | $30.02 | 272,545 |
| 2017-07-25 | $35.66 | $36.38 | $35.64 | $35.97 | $30.78 | 422,953 |
| 2017-07-24 | $35.10 | $35.36 | $34.96 | $35.03 | $29.97 | 337,599 |
| 2017-07-21 | $36.11 | $36.14 | $34.96 | $34.98 | $29.93 | 380,695 |
| 2017-07-20 | $35.53 | $35.94 | $35.36 | $35.40 | $30.29 | 356,886 |
| 2017-07-19 | $35.54 | $35.79 | $35.14 | $35.54 | $30.41 | 267,471 |
| 2017-07-18 | $35.40 | $35.69 | $35.20 | $35.53 | $30.40 | 183,186 |
| 2017-07-17 | $35.71 | $35.84 | $35.47 | $35.62 | $30.48 | 215,369 |
| 2017-07-14 | $35.70 | $35.93 | $35.37 | $35.70 | $30.54 | 198,935 |
| 2017-07-13 | $36.06 | $36.33 | $35.73 | $36.08 | $30.87 | 325,386 |
| 2017-07-12 | $36.07 | $36.47 | $35.90 | $36.05 | $30.84 | 196,926 |
| 2017-07-11 | $36.44 | $36.44 | $35.80 | $36.10 | $30.89 | 562,012 |
| 2017-07-10 | $36.59 | $37.01 | $36.41 | $36.45 | $31.18 | 249,932 |
| 2017-07-07 | $36.90 | $37.15 | $36.45 | $37.01 | $31.48 | 184,271 |
| 2017-07-06 | $37.10 | $37.33 | $36.48 | $36.66 | $31.19 | 244,111 |
| 2017-07-05 | $37.36 | $37.74 | $36.75 | $37.12 | $31.58 | 176,842 |
| 2017-07-03 | $36.79 | $37.66 | $36.65 | $37.33 | $31.76 | 160,225 |
| 2017-06-30 | $36.60 | $36.68 | $36.03 | $36.61 | $31.14 | 475,811 |
| 2017-06-29 | $36.69 | $36.94 | $36.03 | $36.43 | $30.99 | 287,316 |
| 2017-06-28 | $35.71 | $36.25 | $35.30 | $36.07 | $30.68 | 322,854 |
| 2017-06-27 | $35.52 | $35.81 | $35.31 | $35.35 | $30.07 | 296,835 |
| 2017-06-26 | $35.23 | $35.80 | $34.84 | $35.34 | $30.06 | 346,383 |
| 2017-06-23 | $35.28 | $35.29 | $34.74 | $35.14 | $29.89 | 680,563 |
| 2017-06-22 | $35.40 | $35.95 | $34.97 | $35.05 | $29.82 | 231,252 |
| 2017-06-21 | $36.00 | $36.08 | $35.43 | $35.50 | $30.20 | 335,215 |
| 2017-06-20 | $36.15 | $36.23 | $35.82 | $35.92 | $30.56 | 261,492 |
| 2017-06-19 | $36.66 | $36.91 | $36.20 | $36.32 | $30.90 | 310,171 |
| 2017-06-16 | $36.21 | $36.68 | $36.03 | $36.51 | $31.06 | 1,270,510 |
| 2017-06-15 | $36.02 | $36.81 | $36.02 | $36.42 | $30.98 | 236,600 |
| 2017-06-14 | $36.31 | $36.53 | $34.56 | $36.29 | $30.87 | 790,861 |
| 2017-06-13 | $36.50 | $37.00 | $36.39 | $36.69 | $31.21 | 432,282 |
| 2017-06-12 | $36.70 | $37.41 | $35.95 | $36.48 | $31.03 | 382,842 |
| 2017-06-09 | $35.54 | $37.03 | $35.37 | $36.72 | $31.24 | 433,734 |
| 2017-06-08 | $33.56 | $35.71 | $33.44 | $35.17 | $29.92 | 489,394 |
| 2017-06-07 | $33.13 | $33.67 | $32.82 | $33.56 | $28.55 | 260,762 |
| 2017-06-06 | $32.69 | $33.26 | $32.56 | $32.88 | $27.97 | 359,708 |
| 2017-06-05 | $32.92 | $33.38 | $32.69 | $33.04 | $28.11 | 224,607 |
| 2017-06-02 | $32.70 | $33.29 | $32.45 | $32.92 | $28.01 | 371,885 |
| 2017-06-01 | $32.45 | $33.12 | $32.03 | $33.10 | $28.16 | 246,321 |
| 2017-05-31 | $32.46 | $32.46 | $31.56 | $32.26 | $27.44 | 344,531 |
| 2017-05-30 | $32.79 | $32.85 | $32.11 | $32.41 | $27.57 | 157,105 |
| 2017-05-26 | $33.00 | $33.20 | $32.79 | $32.91 | $28.00 | 168,886 |
| 2017-05-25 | $33.36 | $33.57 | $32.97 | $33.15 | $28.20 | 270,078 |
| 2017-05-24 | $33.51 | $33.80 | $32.97 | $33.25 | $28.29 | 165,310 |
| 2017-05-23 | $33.22 | $33.71 | $32.81 | $33.50 | $28.50 | 212,789 |
| 2017-05-22 | $33.10 | $33.26 | $32.75 | $33.13 | $28.18 | 145,749 |
| 2017-05-19 | $32.79 | $33.19 | $32.65 | $32.91 | $28.00 | 572,790 |
| 2017-05-18 | $32.44 | $33.10 | $32.42 | $32.80 | $27.90 | 272,117 |
| 2017-05-17 | $33.15 | $33.58 | $32.16 | $32.46 | $27.61 | 436,323 |
| 2017-05-16 | $33.91 | $34.05 | $33.52 | $34.02 | $28.94 | 248,162 |
| 2017-05-15 | $33.76 | $34.14 | $33.75 | $33.93 | $28.86 | 244,096 |
| 2017-05-12 | $33.45 | $33.69 | $33.00 | $33.63 | $28.61 | 213,513 |
| 2017-05-11 | $34.11 | $34.17 | $33.41 | $33.70 | $28.67 | 176,609 |
| 2017-05-10 | $34.11 | $34.55 | $34.11 | $34.30 | $29.18 | 204,409 |
| 2017-05-09 | $34.80 | $35.00 | $34.02 | $34.27 | $29.15 | 198,774 |
| 2017-05-08 | $34.59 | $34.84 | $33.39 | $34.72 | $29.54 | 164,734 |
| 2017-05-05 | $34.75 | $34.78 | $34.22 | $34.67 | $29.49 | 192,504 |
| 2017-05-04 | $34.52 | $34.97 | $34.31 | $34.59 | $29.43 | 259,286 |
| 2017-05-03 | $33.70 | $34.27 | $33.21 | $34.18 | $29.08 | 233,872 |
| 2017-05-02 | $34.20 | $34.30 | $33.71 | $33.91 | $28.85 | 188,564 |
| 2017-05-01 | $33.98 | $34.29 | $33.58 | $34.13 | $29.03 | 229,332 |
| 2017-04-28 | $34.96 | $35.00 | $33.77 | $33.78 | $28.74 | 260,439 |
| 2017-04-27 | $35.51 | $35.51 | $34.77 | $34.87 | $29.66 | 242,748 |
| 2017-04-26 | $34.82 | $35.66 | $34.82 | $35.37 | $30.09 | 479,126 |
| 2017-04-25 | $35.00 | $35.36 | $34.81 | $34.87 | $29.66 | 281,698 |
| 2017-04-24 | $34.76 | $35.08 | $34.16 | $34.70 | $29.52 | 425,638 |
| 2017-04-21 | $34.16 | $34.45 | $33.41 | $33.82 | $28.77 | 588,261 |
| 2017-04-20 | $33.58 | $34.05 | $33.29 | $33.76 | $28.72 | 558,115 |
| 2017-04-19 | $33.26 | $33.90 | $33.24 | $33.39 | $28.40 | 438,701 |
| 2017-04-18 | $32.64 | $33.09 | $32.53 | $33.03 | $28.10 | 581,131 |
| 2017-04-17 | $32.02 | $32.91 | $31.89 | $32.85 | $27.95 | 334,024 |
| 2017-04-13 | $32.68 | $32.88 | $32.05 | $32.06 | $27.27 | 269,418 |
| 2017-04-12 | $33.27 | $33.50 | $32.73 | $32.86 | $27.95 | 409,975 |
| 2017-04-11 | $32.49 | $33.39 | $32.38 | $33.37 | $28.39 | 385,125 |
| 2017-04-10 | $32.93 | $33.21 | $32.31 | $32.70 | $27.82 | 186,961 |
| 2017-04-07 | $32.58 | $33.10 | $32.55 | $32.91 | $28.00 | 404,235 |
| 2017-04-06 | $32.76 | $33.35 | $32.44 | $33.25 | $28.11 | 280,000 |
| 2017-04-05 | $33.88 | $33.98 | $32.71 | $32.73 | $27.67 | 300,713 |
| 2017-04-04 | $33.26 | $33.64 | $33.26 | $33.51 | $28.33 | 264,371 |
| 2017-04-03 | $34.00 | $34.10 | $33.25 | $33.39 | $28.22 | 524,767 |
| 2017-03-31 | $34.17 | $34.27 | $33.01 | $33.93 | $28.68 | 368,202 |
| 2017-03-30 | $32.81 | $34.34 | $32.70 | $34.22 | $28.93 | 460,719 |
| 2017-03-29 | $32.75 | $32.88 | $32.40 | $32.73 | $27.67 | 172,785 |
| 2017-03-28 | $32.31 | $33.05 | $31.97 | $32.88 | $27.79 | 279,107 |
| 2017-03-27 | $32.04 | $32.56 | $31.70 | $32.47 | $27.45 | 319,236 |
| 2017-03-24 | $32.89 | $33.27 | $32.58 | $32.93 | $27.84 | 483,138 |
| 2017-03-23 | $32.43 | $33.15 | $32.24 | $32.71 | $27.65 | 456,955 |
| 2017-03-22 | $32.71 | $33.03 | $32.09 | $32.59 | $27.55 | 440,607 |
| 2017-03-21 | $35.27 | $35.27 | $32.93 | $33.03 | $27.92 | 519,495 |
| 2017-03-20 | $35.68 | $35.93 | $35.05 | $35.09 | $29.66 | 197,915 |
| 2017-03-17 | $35.70 | $35.94 | $35.15 | $35.75 | $30.22 | 1,788,157 |
| 2017-03-16 | $35.61 | $36.00 | $35.56 | $35.75 | $30.22 | 287,935 |
| 2017-03-15 | $35.64 | $36.12 | $35.22 | $35.41 | $29.93 | 333,019 |
| 2017-03-14 | $35.61 | $35.77 | $35.25 | $35.60 | $30.09 | 313,562 |
| 2017-03-13 | $35.72 | $36.20 | $35.56 | $35.77 | $30.24 | 223,988 |
| 2017-03-10 | $36.09 | $36.09 | $35.25 | $35.65 | $30.14 | 228,477 |
| 2017-03-09 | $36.05 | $36.44 | $35.81 | $35.90 | $30.35 | 245,210 |
| 2017-03-08 | $36.88 | $37.19 | $35.96 | $36.01 | $30.44 | 351,028 |
| 2017-03-07 | $36.73 | $36.96 | $36.46 | $36.56 | $30.90 | 177,777 |
| 2017-03-06 | $36.73 | $36.97 | $36.43 | $36.75 | $31.06 | 140,195 |
| 2017-03-03 | $36.84 | $37.31 | $36.75 | $36.94 | $31.23 | 176,528 |
| 2017-03-02 | $38.12 | $38.12 | $36.82 | $36.85 | $31.15 | 192,139 |
| 2017-03-01 | $37.86 | $38.17 | $37.69 | $38.03 | $32.15 | 407,140 |
| 2017-02-28 | $37.12 | $37.39 | $36.82 | $36.92 | $31.21 | 357,935 |
| 2017-02-27 | $36.94 | $37.62 | $36.78 | $37.42 | $31.63 | 337,479 |
| 2017-02-24 | $36.61 | $37.03 | $36.55 | $36.95 | $31.23 | 329,188 |
| 2017-02-23 | $37.00 | $37.17 | $36.43 | $37.16 | $31.41 | 226,669 |
| 2017-02-22 | $36.80 | $37.35 | $36.48 | $37.02 | $31.29 | 267,560 |
| 2017-02-21 | $36.85 | $37.00 | $36.52 | $36.93 | $31.22 | 165,884 |
| 2017-02-17 | $36.70 | $36.76 | $36.32 | $36.63 | $30.96 | 284,449 |
| 2017-02-16 | $36.78 | $36.92 | $36.47 | $36.89 | $31.18 | 276,373 |
| 2017-02-15 | $36.49 | $36.88 | $36.33 | $36.74 | $31.06 | 541,489 |
| 2017-02-14 | $35.64 | $36.49 | $35.41 | $36.43 | $30.79 | 491,975 |
| 2017-02-13 | $35.59 | $36.00 | $35.50 | $35.65 | $30.14 | 230,347 |
| 2017-02-10 | $35.54 | $35.65 | $35.04 | $35.27 | $29.81 | 312,644 |
| 2017-02-09 | $34.86 | $35.45 | $34.82 | $35.31 | $29.85 | 262,368 |
| 2017-02-08 | $35.01 | $35.04 | $34.39 | $34.69 | $29.32 | 152,030 |
| 2017-02-07 | $35.60 | $35.66 | $35.02 | $35.23 | $29.78 | 176,423 |
| 2017-02-06 | $35.44 | $35.84 | $35.29 | $35.42 | $29.94 | 149,318 |
| 2017-02-03 | $35.42 | $35.79 | $35.16 | $35.73 | $30.20 | 233,459 |
| 2017-02-02 | $35.12 | $35.22 | $34.63 | $34.79 | $29.41 | 213,312 |
| 2017-02-01 | $36.03 | $36.58 | $35.43 | $35.44 | $29.96 | 223,441 |
| 2017-01-31 | $35.35 | $35.77 | $35.18 | $35.53 | $30.03 | 301,175 |
| 2017-01-30 | $35.99 | $35.99 | $35.15 | $35.53 | $30.03 | 370,713 |
| 2017-01-27 | $36.00 | $36.42 | $35.27 | $36.09 | $30.51 | 426,063 |
| 2017-01-26 | $36.36 | $36.36 | $35.53 | $35.82 | $30.28 | 461,902 |
| 2017-01-25 | $35.64 | $36.41 | $35.64 | $36.28 | $30.67 | 802,268 |
| 2017-01-24 | $34.15 | $35.55 | $34.00 | $35.41 | $29.93 | 758,511 |
| 2017-01-23 | $34.13 | $34.40 | $33.79 | $34.04 | $28.77 | 198,471 |
| 2017-01-20 | $34.00 | $34.43 | $34.00 | $34.26 | $28.96 | 304,042 |
| 2017-01-19 | $34.24 | $34.30 | $33.72 | $33.96 | $28.71 | 261,549 |
| 2017-01-18 | $34.00 | $34.13 | $33.58 | $34.12 | $28.84 | 346,500 |
| 2017-01-17 | $34.71 | $34.71 | $33.86 | $33.88 | $28.64 | 288,517 |
| 2017-01-13 | $34.95 | $35.64 | $34.85 | $35.08 | $29.65 | 240,066 |
| 2017-01-12 | $35.27 | $35.37 | $34.33 | $34.64 | $29.28 | 381,616 |
| 2017-01-11 | $35.19 | $35.41 | $34.84 | $35.41 | $29.93 | 308,874 |
| 2017-01-10 | $34.97 | $35.52 | $34.76 | $35.23 | $29.78 | 321,449 |
| 2017-01-09 | $35.40 | $35.44 | $34.82 | $34.97 | $29.56 | 269,430 |
| 2017-01-06 | $35.78 | $36.10 | $35.54 | $35.58 | $30.08 | 217,322 |
| 2017-01-05 | $36.58 | $36.65 | $35.54 | $35.76 | $29.98 | 309,923 |
| 2017-01-04 | $36.35 | $36.81 | $36.23 | $36.76 | $30.81 | 417,209 |
| 2017-01-03 | $36.87 | $37.05 | $36.05 | $36.36 | $30.48 | 376,195 |
| 2016-12-30 | $36.30 | $36.42 | $36.08 | $36.23 | $30.37 | 486,749 |
| 2016-12-29 | $36.41 | $36.80 | $35.92 | $36.25 | $30.39 | 235,898 |
| 2016-12-28 | $36.50 | $36.50 | $36.15 | $36.28 | $30.41 | 284,256 |
| 2016-12-27 | $36.48 | $36.63 | $36.37 | $36.50 | $30.60 | 171,258 |
| 2016-12-23 | $36.19 | $36.38 | $36.01 | $36.30 | $30.43 | 182,241 |
| 2016-12-22 | $36.35 | $36.54 | $35.93 | $36.28 | $30.41 | 354,786 |
| 2016-12-21 | $36.93 | $37.00 | $36.44 | $36.45 | $30.55 | 481,059 |
| 2016-12-20 | $36.60 | $36.98 | $36.52 | $36.78 | $30.83 | 525,631 |
| 2016-12-19 | $36.64 | $36.86 | $35.95 | $36.29 | $30.42 | 940,563 |
| 2016-12-16 | $37.87 | $37.87 | $36.78 | $36.89 | $30.92 | 1,099,654 |
| 2016-12-15 | $37.20 | $37.70 | $37.00 | $37.66 | $31.57 | 478,444 |
| 2016-12-14 | $37.01 | $37.83 | $36.49 | $37.11 | $31.11 | 446,766 |
| 2016-12-13 | $37.07 | $37.22 | $36.70 | $37.09 | $31.09 | 486,233 |
| 2016-12-12 | $37.32 | $37.63 | $36.50 | $36.80 | $30.85 | 416,845 |
| 2016-12-09 | $37.03 | $37.48 | $36.35 | $37.43 | $31.38 | 398,013 |
| 2016-12-08 | $36.39 | $37.31 | $36.19 | $37.04 | $31.05 | 392,192 |
| 2016-12-07 | $35.95 | $36.24 | $35.67 | $36.16 | $30.31 | 439,549 |
| 2016-12-06 | $35.46 | $36.07 | $35.21 | $35.96 | $30.14 | 320,281 |
| 2016-12-05 | $34.84 | $35.56 | $33.71 | $35.32 | $29.61 | 433,744 |
| 2016-12-02 | $34.71 | $34.77 | $34.28 | $34.51 | $28.93 | 268,046 |
| 2016-12-01 | $34.57 | $35.15 | $34.18 | $35.07 | $29.23 | 403,316 |
| 2016-11-30 | $34.46 | $34.47 | $34.16 | $34.30 | $28.59 | 243,847 |
| 2016-11-29 | $34.00 | $34.58 | $33.96 | $34.01 | $28.34 | 244,419 |
| 2016-11-28 | $34.65 | $34.82 | $33.85 | $33.96 | $28.30 | 398,194 |
| 2016-11-25 | $34.80 | $34.97 | $34.57 | $34.96 | $29.14 | 143,003 |
| 2016-11-23 | $34.86 | $34.92 | $34.33 | $34.80 | $29.00 | 287,357 |
| 2016-11-22 | $34.04 | $34.73 | $33.98 | $34.69 | $28.91 | 497,498 |
| 2016-11-21 | $33.85 | $33.93 | $33.40 | $33.87 | $28.23 | 312,844 |
| 2016-11-18 | $33.16 | $33.91 | $33.14 | $33.76 | $28.14 | 633,444 |
| 2016-11-17 | $33.39 | $33.74 | $33.19 | $33.21 | $27.68 | 746,728 |
| 2016-11-16 | $33.29 | $33.54 | $32.22 | $33.09 | $27.58 | 490,976 |
| 2016-11-15 | $32.89 | $33.60 | $32.46 | $33.48 | $27.90 | 372,821 |
| 2016-11-14 | $32.59 | $33.51 | $32.26 | $33.15 | $27.63 | 514,561 |
| 2016-11-11 | $30.89 | $32.18 | $30.88 | $32.13 | $26.78 | 770,799 |
| 2016-11-10 | $30.74 | $31.90 | $30.38 | $30.98 | $25.82 | 796,059 |
| 2016-11-09 | $28.31 | $30.49 | $28.16 | $30.27 | $25.23 | 467,108 |
| 2016-11-08 | $28.44 | $28.63 | $27.92 | $28.44 | $23.70 | 255,676 |
| 2016-11-07 | $28.10 | $28.59 | $27.97 | $28.53 | $23.78 | 221,760 |
| 2016-11-04 | $27.51 | $27.90 | $27.31 | $27.58 | $22.99 | 241,375 |
| 2016-11-03 | $27.66 | $27.84 | $27.48 | $27.50 | $22.92 | 203,502 |
| 2016-11-02 | $27.89 | $27.93 | $27.44 | $27.51 | $22.93 | 234,728 |
| 2016-11-01 | $28.41 | $28.43 | $27.78 | $28.02 | $23.35 | 194,068 |
| 2016-10-31 | $28.04 | $28.33 | $27.90 | $28.26 | $23.55 | 336,436 |
| 2016-10-28 | $28.30 | $28.30 | $27.85 | $27.98 | $23.32 | 130,018 |
| 2016-10-27 | $28.20 | $28.36 | $28.04 | $28.22 | $23.52 | 247,130 |
| 2016-10-26 | $28.04 | $28.26 | $27.88 | $27.98 | $23.32 | 133,263 |
| 2016-10-25 | $28.44 | $28.45 | $27.94 | $28.11 | $23.43 | 153,748 |
| 2016-10-24 | $28.41 | $28.65 | $28.32 | $28.40 | $23.67 | 326,739 |
| 2016-10-21 | $27.53 | $28.37 | $27.53 | $28.16 | $23.47 | 199,814 |
| 2016-10-20 | $28.23 | $28.39 | $28.02 | $28.11 | $23.43 | 221,507 |
| 2016-10-19 | $27.93 | $28.21 | $27.85 | $28.12 | $23.44 | 438,286 |
| 2016-10-18 | $28.10 | $28.10 | $27.70 | $27.79 | $23.16 | 241,620 |
| 2016-10-17 | $27.91 | $28.07 | $27.71 | $27.76 | $23.14 | 177,166 |
| 2016-10-14 | $27.90 | $28.08 | $27.76 | $27.95 | $23.29 | 251,731 |
| 2016-10-13 | $28.04 | $28.18 | $27.47 | $27.62 | $23.02 | 257,042 |
| 2016-10-12 | $28.33 | $28.55 | $28.23 | $28.31 | $23.59 | 179,065 |
| 2016-10-11 | $28.52 | $28.70 | $28.19 | $28.29 | $23.58 | 193,457 |
| 2016-10-10 | $28.51 | $28.79 | $28.51 | $28.57 | $23.81 | 142,184 |
| 2016-10-07 | $28.49 | $28.49 | $28.02 | $28.37 | $23.64 | 339,043 |
| 2016-10-06 | $28.63 | $28.70 | $28.48 | $28.54 | $23.79 | 254,408 |
| 2016-10-05 | $28.49 | $28.97 | $28.46 | $28.78 | $23.82 | 302,068 |
| 2016-10-04 | $28.37 | $28.64 | $28.18 | $28.41 | $23.51 | 261,165 |
| 2016-10-03 | $28.34 | $28.53 | $28.15 | $28.23 | $23.36 | 253,377 |
| 2016-09-30 | $28.35 | $28.74 | $28.19 | $28.52 | $23.60 | 385,744 |
| 2016-09-29 | $28.71 | $28.86 | $28.22 | $28.25 | $23.38 | 230,779 |
| 2016-09-28 | $28.51 | $28.63 | $28.30 | $28.59 | $23.66 | 253,592 |
| 2016-09-27 | $28.08 | $28.37 | $28.03 | $28.34 | $23.45 | 484,979 |
| 2016-09-26 | $28.69 | $28.69 | $28.21 | $28.23 | $23.36 | 266,361 |
| 2016-09-23 | $28.99 | $29.15 | $28.82 | $28.87 | $23.89 | 262,444 |
| 2016-09-22 | $28.96 | $29.12 | $28.94 | $29.04 | $24.03 | 370,154 |
| 2016-09-21 | $28.89 | $29.02 | $28.62 | $28.92 | $23.93 | 195,292 |
| 2016-09-20 | $28.87 | $28.97 | $28.73 | $28.74 | $23.79 | 152,692 |
| 2016-09-19 | $28.65 | $28.91 | $28.58 | $28.73 | $23.78 | 169,234 |
| 2016-09-16 | $28.56 | $28.63 | $28.17 | $28.49 | $23.58 | 521,616 |
| 2016-09-15 | $28.31 | $28.60 | $28.21 | $28.56 | $23.63 | 190,898 |
| 2016-09-14 | $28.73 | $28.81 | $28.24 | $28.28 | $23.40 | 215,858 |
| 2016-09-13 | $28.83 | $28.89 | $28.30 | $28.69 | $23.74 | 258,044 |
| 2016-09-12 | $29.00 | $29.08 | $28.68 | $29.08 | $24.07 | 369,277 |
| 2016-09-09 | $29.51 | $29.68 | $29.18 | $29.18 | $24.15 | 304,877 |
| 2016-09-08 | $29.54 | $29.63 | $29.37 | $29.57 | $24.47 | 248,235 |
| 2016-09-07 | $29.08 | $29.47 | $29.03 | $29.46 | $24.38 | 341,742 |
| 2016-09-06 | $29.81 | $29.90 | $29.13 | $29.18 | $24.15 | 287,156 |
| 2016-09-02 | $29.80 | $29.86 | $29.61 | $29.84 | $24.70 | 264,195 |
| 2016-09-01 | $29.99 | $30.12 | $29.48 | $29.68 | $24.56 | 357,688 |
| 2016-08-31 | $29.98 | $30.04 | $29.51 | $29.94 | $24.78 | 416,829 |
| 2016-08-30 | $29.70 | $30.00 | $29.34 | $29.99 | $24.82 | 344,334 |
| 2016-08-29 | $29.42 | $29.83 | $29.32 | $29.60 | $24.50 | 212,916 |
| 2016-08-26 | $29.27 | $29.50 | $29.17 | $29.44 | $24.36 | 243,179 |
| 2016-08-25 | $29.12 | $29.30 | $28.97 | $29.27 | $24.22 | 165,044 |
| 2016-08-24 | $28.92 | $29.16 | $28.90 | $29.11 | $24.09 | 168,730 |
| 2016-08-23 | $29.09 | $29.24 | $28.95 | $28.96 | $23.97 | 186,939 |
| 2016-08-22 | $28.93 | $29.16 | $28.81 | $28.92 | $23.93 | 207,499 |
| 2016-08-19 | $28.79 | $28.98 | $28.66 | $28.96 | $23.97 | 304,869 |
| 2016-08-18 | $28.31 | $28.81 | $28.24 | $28.80 | $23.84 | 247,272 |
| 2016-08-17 | $28.12 | $28.57 | $28.12 | $28.38 | $23.49 | 283,590 |
| 2016-08-16 | $28.01 | $28.28 | $28.01 | $28.14 | $23.29 | 196,087 |
| 2016-08-15 | $27.90 | $28.18 | $27.88 | $28.16 | $23.31 | 131,821 |
| 2016-08-12 | $27.79 | $27.80 | $27.45 | $27.79 | $23.00 | 119,314 |
| 2016-08-11 | $27.78 | $28.08 | $27.70 | $27.95 | $23.13 | 236,667 |
| 2016-08-10 | $28.18 | $28.20 | $27.68 | $27.75 | $22.97 | 234,941 |
| 2016-08-09 | $28.08 | $28.25 | $27.95 | $28.17 | $23.31 | 133,248 |
| 2016-08-08 | $28.32 | $28.40 | $27.95 | $28.01 | $23.18 | 198,852 |
| 2016-08-05 | $27.58 | $28.30 | $26.80 | $28.24 | $23.37 | 296,254 |
| 2016-08-04 | $27.17 | $27.38 | $27.15 | $27.23 | $22.54 | 145,364 |
| 2016-08-03 | $26.88 | $27.23 | $25.90 | $27.22 | $22.53 | 264,345 |
| 2016-08-02 | $26.86 | $27.29 | $26.23 | $26.86 | $22.23 | 434,085 |
| 2016-08-01 | $27.65 | $27.85 | $27.19 | $27.21 | $22.52 | 223,117 |
| 2016-07-29 | $27.89 | $27.95 | $27.49 | $27.58 | $22.83 | 414,773 |
| 2016-07-28 | $27.76 | $28.08 | $27.51 | $27.96 | $23.14 | 287,644 |
| 2016-07-27 | $27.82 | $28.17 | $26.88 | $27.86 | $23.06 | 255,419 |
| 2016-07-26 | $27.68 | $27.99 | $27.60 | $27.87 | $23.07 | 302,902 |
| 2016-07-25 | $27.84 | $27.92 | $27.67 | $27.76 | $22.97 | 295,126 |
| 2016-07-22 | $27.50 | $28.03 | $27.24 | $27.84 | $23.04 | 426,325 |
| 2016-07-21 | $28.04 | $28.29 | $27.45 | $27.53 | $22.78 | 259,637 |
| 2016-07-20 | $27.97 | $28.00 | $27.69 | $27.89 | $23.08 | 254,608 |
| 2016-07-19 | $27.83 | $28.19 | $27.74 | $27.86 | $23.06 | 238,868 |
| 2016-07-18 | $28.18 | $28.31 | $27.96 | $27.99 | $23.16 | 218,200 |
| 2016-07-15 | $28.21 | $28.34 | $27.80 | $28.28 | $23.40 | 468,756 |
| 2016-07-14 | $28.00 | $28.22 | $27.87 | $27.94 | $23.12 | 216,801 |
| 2016-07-13 | $27.49 | $27.73 | $27.35 | $27.56 | $22.81 | 294,200 |
| 2016-07-12 | $27.00 | $27.68 | $26.91 | $27.54 | $22.79 | 376,521 |
| 2016-07-11 | $26.48 | $26.88 | $26.42 | $26.84 | $22.21 | 221,798 |
| 2016-07-08 | $26.23 | $26.55 | $26.10 | $26.29 | $21.76 | 301,127 |
| 2016-07-07 | $25.85 | $26.25 | $25.77 | $25.98 | $21.34 | 206,108 |
| 2016-07-06 | $25.23 | $25.82 | $25.09 | $25.74 | $21.14 | 239,841 |
| 2016-07-05 | $25.84 | $26.00 | $25.28 | $25.49 | $20.94 | 261,434 |
| 2016-07-01 | $26.29 | $26.39 | $26.01 | $26.24 | $21.55 | 283,101 |
| 2016-06-30 | $25.85 | $26.61 | $25.47 | $26.58 | $21.83 | 490,946 |
| 2016-06-29 | $25.48 | $25.83 | $25.32 | $25.78 | $21.17 | 269,581 |
| 2016-06-28 | $25.06 | $25.37 | $24.89 | $25.09 | $20.61 | 598,645 |
| 2016-06-27 | $25.21 | $25.48 | $24.58 | $24.68 | $20.27 | 558,211 |
| 2016-06-24 | $25.90 | $26.19 | $25.51 | $25.65 | $21.07 | 960,998 |
| 2016-06-23 | $26.62 | $27.34 | $26.62 | $27.33 | $22.45 | 269,824 |
| 2016-06-22 | $26.26 | $26.62 | $26.18 | $26.24 | $21.55 | 156,704 |
| 2016-06-21 | $26.25 | $26.34 | $25.93 | $26.29 | $21.59 | 213,684 |
| 2016-06-20 | $26.00 | $26.67 | $26.00 | $26.20 | $21.52 | 321,788 |
| 2016-06-17 | $25.83 | $26.11 | $25.50 | $25.70 | $21.11 | 789,784 |
| 2016-06-16 | $25.73 | $25.88 | $25.44 | $25.75 | $21.15 | 211,639 |
| 2016-06-15 | $26.05 | $26.51 | $25.91 | $26.01 | $21.36 | 158,165 |
| 2016-06-14 | $26.36 | $26.65 | $25.83 | $26.01 | $21.36 | 220,823 |
| 2016-06-13 | $26.66 | $26.93 | $26.39 | $26.52 | $21.78 | 212,793 |
| 2016-06-10 | $26.71 | $26.89 | $26.56 | $26.84 | $22.05 | 196,256 |
| 2016-06-09 | $27.28 | $27.29 | $26.84 | $27.12 | $22.28 | 196,882 |
| 2016-06-08 | $27.32 | $27.61 | $27.28 | $27.51 | $22.60 | 241,946 |
| 2016-06-07 | $27.64 | $27.65 | $27.40 | $27.44 | $22.54 | 152,418 |
| 2016-06-06 | $27.37 | $27.84 | $27.37 | $27.68 | $22.74 | 264,761 |
| 2016-06-03 | $27.25 | $27.30 | $26.43 | $27.24 | $22.37 | 459,452 |
| 2016-06-02 | $27.46 | $27.62 | $27.27 | $27.60 | $22.67 | 211,347 |
| 2016-06-01 | $27.13 | $27.63 | $26.95 | $27.63 | $22.69 | 328,077 |
| 2016-05-31 | $27.44 | $27.47 | $27.11 | $27.34 | $22.46 | 343,899 |
| 2016-05-27 | $26.84 | $27.31 | $26.84 | $27.31 | $22.43 | 187,096 |
| 2016-05-26 | $27.21 | $27.21 | $26.82 | $26.88 | $22.08 | 146,437 |
| 2016-05-25 | $26.90 | $27.36 | $26.85 | $27.21 | $22.35 | 200,100 |
| 2016-05-24 | $26.22 | $26.86 | $26.22 | $26.77 | $21.99 | 309,194 |
| 2016-05-23 | $26.05 | $26.26 | $25.84 | $26.06 | $21.40 | 298,266 |
| 2016-05-20 | $25.96 | $26.27 | $25.94 | $26.14 | $21.47 | 288,397 |
| 2016-05-19 | $25.96 | $26.43 | $25.51 | $25.78 | $21.17 | 266,351 |
| 2016-05-18 | $25.04 | $26.19 | $24.90 | $26.17 | $21.49 | 287,146 |
| 2016-05-17 | $25.08 | $25.45 | $24.83 | $25.06 | $20.58 | 440,726 |
| 2016-05-16 | $24.97 | $25.36 | $24.97 | $25.20 | $20.70 | 268,145 |
| 2016-05-13 | $25.24 | $25.56 | $24.78 | $24.88 | $20.44 | 285,333 |
| 2016-05-12 | $25.51 | $25.71 | $25.24 | $25.36 | $20.83 | 249,723 |
| 2016-05-11 | $25.45 | $25.70 | $25.34 | $25.36 | $20.83 | 148,621 |
| 2016-05-10 | $25.14 | $25.67 | $25.12 | $25.51 | $20.95 | 145,707 |
| 2016-05-09 | $25.00 | $25.38 | $24.87 | $25.08 | $20.60 | 205,999 |
| 2016-05-06 | $24.84 | $25.11 | $24.55 | $25.10 | $20.62 | 418,240 |
| 2016-05-05 | $25.29 | $25.30 | $24.78 | $24.98 | $20.52 | 376,170 |
| 2016-05-04 | $25.21 | $25.58 | $24.80 | $25.14 | $20.65 | 263,165 |
| 2016-05-03 | $25.85 | $25.86 | $25.33 | $25.42 | $20.88 | 391,820 |
| 2016-05-02 | $26.03 | $26.26 | $25.84 | $26.23 | $21.54 | 347,800 |
| 2016-04-29 | $25.81 | $26.11 | $25.71 | $25.89 | $21.26 | 311,988 |
| 2016-04-28 | $26.07 | $26.34 | $25.85 | $25.89 | $21.26 | 223,105 |
| 2016-04-27 | $26.56 | $26.60 | $26.14 | $26.32 | $21.62 | 291,236 |
| 2016-04-26 | $26.38 | $26.61 | $26.02 | $26.53 | $21.79 | 392,882 |
| 2016-04-25 | $26.43 | $26.46 | $25.90 | $26.27 | $21.58 | 386,003 |
| 2016-04-22 | $26.32 | $26.43 | $25.50 | $26.35 | $21.64 | 693,404 |
| 2016-04-21 | $26.76 | $26.84 | $26.11 | $26.24 | $21.55 | 363,732 |
| 2016-04-20 | $26.09 | $26.57 | $25.97 | $26.50 | $21.77 | 373,684 |
| 2016-04-19 | $25.93 | $26.29 | $25.74 | $26.15 | $21.48 | 487,108 |
| 2016-04-18 | $25.57 | $26.07 | $25.57 | $25.93 | $21.30 | 290,510 |
| 2016-04-15 | $25.79 | $26.01 | $25.54 | $25.76 | $21.16 | 392,224 |
| 2016-04-14 | $25.83 | $26.24 | $25.69 | $25.85 | $21.23 | 479,905 |
| 2016-04-13 | $25.14 | $25.96 | $25.14 | $25.90 | $21.27 | 321,658 |
| 2016-04-12 | $24.68 | $24.93 | $24.53 | $24.91 | $20.46 | 257,273 |
| 2016-04-11 | $24.54 | $24.97 | $24.40 | $24.59 | $20.20 | 217,937 |
| 2016-04-08 | $24.37 | $24.76 | $24.19 | $24.36 | $20.01 | 332,627 |
| 2016-04-07 | $24.64 | $24.75 | $24.18 | $24.31 | $19.80 | 332,461 |
| 2016-04-06 | $24.69 | $24.92 | $24.38 | $24.90 | $20.29 | 266,811 |
| 2016-04-05 | $25.09 | $25.43 | $24.60 | $24.62 | $20.06 | 239,823 |
| 2016-04-04 | $25.60 | $25.69 | $25.32 | $25.37 | $20.67 | 199,587 |
| 2016-04-01 | $25.23 | $25.67 | $25.02 | $25.62 | $20.87 | 240,697 |
| 2016-03-31 | $25.60 | $25.86 | $25.01 | $25.42 | $20.71 | 306,071 |
| 2016-03-30 | $25.37 | $25.81 | $25.37 | $25.51 | $20.78 | 293,846 |
| 2016-03-29 | $24.70 | $25.26 | $24.34 | $25.25 | $20.57 | 409,767 |
| 2016-03-28 | $25.08 | $25.18 | $24.75 | $24.90 | $20.29 | 312,904 |
| 2016-03-24 | $24.96 | $25.06 | $24.59 | $25.06 | $20.42 | 185,803 |
| 2016-03-23 | $25.65 | $25.68 | $25.17 | $25.17 | $20.51 | 293,726 |
| 2016-03-22 | $25.58 | $25.83 | $25.39 | $25.64 | $20.89 | 392,318 |
| 2016-03-21 | $25.85 | $25.87 | $25.47 | $25.75 | $20.98 | 219,203 |
| 2016-03-18 | $25.82 | $25.94 | $25.54 | $25.80 | $21.02 | 931,447 |
| 2016-03-17 | $25.11 | $25.69 | $24.69 | $25.57 | $20.83 | 517,094 |
| 2016-03-16 | $25.24 | $25.48 | $24.82 | $25.10 | $20.45 | 390,513 |
| 2016-03-15 | $25.64 | $25.69 | $25.23 | $25.25 | $20.57 | 273,875 |
| 2016-03-14 | $25.92 | $26.08 | $25.41 | $25.79 | $21.01 | 259,724 |
| 2016-03-11 | $25.54 | $26.00 | $25.44 | $25.96 | $21.15 | 347,933 |
| 2016-03-10 | $25.77 | $25.78 | $24.85 | $25.37 | $20.67 | 549,106 |
| 2016-03-09 | $25.67 | $25.76 | $25.34 | $25.46 | $20.74 | 691,134 |
| 2016-03-08 | $26.12 | $26.18 | $25.47 | $25.50 | $20.77 | 440,416 |
| 2016-03-07 | $25.83 | $26.38 | $25.69 | $26.34 | $21.46 | 705,264 |
| 2016-03-04 | $25.82 | $25.96 | $25.46 | $25.83 | $21.04 | 347,080 |
| 2016-03-03 | $25.01 | $25.64 | $24.95 | $25.64 | $20.89 | 442,515 |
| 2016-03-02 | $24.64 | $25.15 | $24.49 | $25.11 | $20.46 | 287,035 |
| 2016-03-01 | $24.01 | $24.85 | $23.89 | $24.77 | $20.18 | 272,966 |
| 2016-02-29 | $24.10 | $24.33 | $23.29 | $23.82 | $19.41 | 469,391 |
| 2016-02-26 | $23.89 | $24.38 | $23.80 | $24.22 | $19.73 | 258,437 |
| 2016-02-25 | $23.33 | $23.78 | $23.25 | $23.74 | $19.34 | 204,084 |
| 2016-02-24 | $22.92 | $23.35 | $22.50 | $23.32 | $19.00 | 207,523 |
| 2016-02-23 | $23.71 | $23.82 | $23.03 | $23.24 | $18.93 | 266,859 |
| 2016-02-22 | $23.84 | $23.88 | $23.56 | $23.71 | $19.32 | 267,965 |
| 2016-02-19 | $23.38 | $23.76 | $23.38 | $23.52 | $19.16 | 337,394 |
| 2016-02-18 | $24.01 | $24.01 | $23.44 | $23.50 | $19.14 | 342,363 |
| 2016-02-17 | $24.20 | $24.35 | $23.76 | $23.91 | $19.48 | 445,359 |
| 2016-02-16 | $23.80 | $24.10 | $23.32 | $23.95 | $19.51 | 276,021 |
| 2016-02-12 | $22.80 | $23.42 | $22.75 | $23.38 | $19.05 | 334,629 |
| 2016-02-11 | $22.39 | $22.67 | $21.90 | $22.36 | $18.22 | 444,958 |
| 2016-02-10 | $23.41 | $23.90 | $22.88 | $22.91 | $18.66 | 294,636 |
| 2016-02-09 | $22.80 | $23.45 | $22.69 | $23.22 | $18.92 | 319,195 |
| 2016-02-08 | $22.90 | $23.33 | $22.37 | $23.17 | $18.88 | 543,115 |
| 2016-02-05 | $23.75 | $24.22 | $23.18 | $23.19 | $18.89 | 475,731 |
| 2016-02-04 | $23.67 | $24.19 | $23.42 | $23.72 | $19.32 | 431,023 |
| 2016-02-03 | $23.61 | $23.84 | $22.75 | $23.72 | $19.32 | 808,525 |
| 2016-02-02 | $23.27 | $23.54 | $23.00 | $23.28 | $18.97 | 839,492 |
| 2016-02-01 | $23.61 | $23.89 | $23.24 | $23.70 | $19.31 | 476,159 |
| 2016-01-29 | $22.79 | $23.81 | $22.79 | $23.59 | $19.22 | 868,215 |
| 2016-01-28 | $23.20 | $23.52 | $23.06 | $23.23 | $18.92 | 514,345 |
| 2016-01-27 | $23.06 | $23.44 | $22.66 | $22.86 | $18.62 | 388,542 |
| 2016-01-26 | $22.29 | $23.30 | $22.27 | $22.98 | $18.72 | 585,519 |
| 2016-01-25 | $22.96 | $23.18 | $22.14 | $22.19 | $18.08 | 311,955 |
| 2016-01-22 | $23.35 | $23.35 | $22.96 | $23.14 | $18.85 | 405,724 |
| 2016-01-21 | $23.27 | $23.69 | $22.83 | $22.88 | $18.64 | 618,701 |
| 2016-01-20 | $22.77 | $23.47 | $22.42 | $23.18 | $18.88 | 619,499 |
| 2016-01-19 | $23.90 | $23.95 | $23.08 | $23.22 | $18.92 | 632,892 |
| 2016-01-15 | $22.77 | $23.65 | $22.76 | $23.53 | $19.17 | 1,075,479 |
| 2016-01-14 | $23.29 | $23.75 | $22.97 | $23.49 | $19.14 | 848,797 |
| 2016-01-13 | $24.27 | $24.47 | $22.75 | $23.15 | $18.86 | 866,527 |
| 2016-01-12 | $24.24 | $24.44 | $23.80 | $24.27 | $19.77 | 479,416 |
| 2016-01-11 | $24.19 | $24.35 | $23.96 | $24.17 | $19.69 | 349,523 |
| 2016-01-08 | $24.69 | $24.69 | $23.89 | $23.95 | $19.51 | 403,305 |
| 2016-01-07 | $25.03 | $25.54 | $24.69 | $24.74 | $19.91 | 520,766 |
| 2016-01-06 | $25.37 | $25.94 | $25.35 | $25.54 | $20.55 | 379,841 |
| 2016-01-05 | $25.70 | $26.03 | $25.70 | $25.88 | $20.82 | 393,642 |
| 2016-01-04 | $25.94 | $26.50 | $25.51 | $25.70 | $20.68 | 534,137 |
| 2015-12-31 | $27.11 | $27.11 | $26.53 | $26.53 | $21.35 | 303,621 |
| 2015-12-30 | $27.28 | $27.46 | $27.15 | $27.17 | $21.86 | 270,944 |
| 2015-12-29 | $27.36 | $27.55 | $27.10 | $27.39 | $22.04 | 249,842 |
| 2015-12-28 | $26.99 | $27.30 | $26.85 | $27.19 | $21.88 | 424,963 |
| 2015-12-24 | $26.98 | $27.38 | $26.97 | $27.24 | $21.92 | 295,827 |
| 2015-12-23 | $26.60 | $26.99 | $26.48 | $26.98 | $21.71 | 403,288 |
| 2015-12-22 | $26.54 | $26.67 | $26.06 | $26.52 | $21.34 | 324,330 |
| 2015-12-21 | $26.23 | $27.00 | $26.05 | $26.50 | $21.32 | 701,277 |
| 2015-12-18 | $26.00 | $26.43 | $25.34 | $26.09 | $20.99 | 5,547,420 |
| 2015-12-17 | $26.90 | $26.93 | $26.05 | $26.16 | $21.05 | 902,890 |
| 2015-12-16 | $26.83 | $27.05 | $25.98 | $26.75 | $21.52 | 838,556 |
| 2015-12-15 | $26.07 | $26.71 | $26.00 | $26.57 | $21.38 | 835,954 |
| 2015-12-14 | $25.86 | $26.21 | $25.24 | $25.74 | $20.71 | 754,233 |
| 2015-12-11 | $26.15 | $26.46 | $25.53 | $25.76 | $20.73 | 515,683 |
| 2015-12-10 | $26.48 | $26.99 | $26.35 | $26.72 | $21.50 | 455,451 |
| 2015-12-09 | $27.28 | $27.54 | $26.42 | $26.54 | $21.35 | 624,046 |
| 2015-12-08 | $27.62 | $27.90 | $27.25 | $27.30 | $21.97 | 533,756 |
| 2015-12-07 | $28.33 | $28.59 | $27.57 | $27.81 | $22.38 | 581,717 |
| 2015-12-04 | $27.79 | $28.52 | $27.70 | $28.41 | $22.86 | 724,035 |
| 2015-12-03 | $29.12 | $29.12 | $27.91 | $27.99 | $22.37 | 673,610 |
| 2015-12-02 | $29.67 | $29.71 | $28.70 | $28.76 | $22.99 | 319,365 |
| 2015-12-01 | $29.55 | $29.74 | $29.26 | $29.56 | $23.63 | 306,851 |
| 2015-11-30 | $29.61 | $29.62 | $29.28 | $29.38 | $23.48 | 252,298 |
| 2015-11-27 | $29.40 | $29.48 | $29.05 | $29.39 | $23.49 | 113,500 |
| 2015-11-25 | $29.49 | $29.60 | $29.18 | $29.39 | $23.49 | 163,849 |
| 2015-11-24 | $28.94 | $29.50 | $28.87 | $29.45 | $23.54 | 232,351 |
| 2015-11-23 | $29.04 | $29.42 | $28.93 | $29.23 | $23.36 | 206,365 |
| 2015-11-20 | $28.88 | $29.12 | $28.57 | $29.03 | $23.20 | 245,546 |
| 2015-11-19 | $28.75 | $29.04 | $28.43 | $28.73 | $22.96 | 206,669 |
| 2015-11-18 | $28.36 | $28.89 | $27.55 | $28.87 | $23.07 | 406,824 |
| 2015-11-17 | $28.59 | $29.06 | $28.33 | $28.34 | $22.65 | 412,734 |
| 2015-11-16 | $27.93 | $28.46 | $27.78 | $28.46 | $22.75 | 266,317 |
| 2015-11-13 | $28.32 | $28.61 | $27.91 | $28.01 | $22.39 | 261,955 |
| 2015-11-12 | $28.81 | $29.17 | $28.00 | $28.54 | $22.81 | 263,726 |
| 2015-11-11 | $29.73 | $29.90 | $29.07 | $29.12 | $23.27 | 245,993 |
| 2015-11-10 | $29.29 | $29.72 | $29.09 | $29.49 | $23.57 | 236,219 |
| 2015-11-09 | $29.75 | $30.00 | $29.09 | $29.37 | $23.47 | 263,840 |
| 2015-11-06 | $29.00 | $29.94 | $28.97 | $29.69 | $23.73 | 403,583 |
| 2015-11-05 | $28.16 | $28.86 | $28.14 | $28.63 | $22.88 | 259,573 |
| 2015-11-04 | $28.09 | $28.20 | $27.79 | $28.16 | $22.51 | 238,461 |
| 2015-11-03 | $27.88 | $28.30 | $27.72 | $28.09 | $22.45 | 239,268 |
| 2015-11-02 | $27.38 | $27.94 | $27.32 | $27.90 | $22.30 | 446,766 |
| 2015-10-30 | $28.14 | $28.18 | $27.22 | $27.36 | $21.87 | 451,089 |
| 2015-10-29 | $28.31 | $28.44 | $27.89 | $28.09 | $22.45 | 402,613 |
| 2015-10-28 | $26.95 | $28.22 | $26.67 | $28.22 | $22.55 | 456,876 |
| 2015-10-27 | $27.24 | $27.49 | $26.74 | $26.82 | $21.44 | 368,244 |
| 2015-10-26 | $27.50 | $27.72 | $26.44 | $27.48 | $21.96 | 390,642 |
| 2015-10-23 | $27.97 | $27.97 | $26.41 | $27.78 | $22.20 | 414,412 |
| 2015-10-22 | $27.16 | $27.85 | $26.97 | $27.40 | $21.90 | 270,764 |
| 2015-10-21 | $27.39 | $27.80 | $26.89 | $26.90 | $21.50 | 379,975 |
| 2015-10-20 | $27.17 | $27.50 | $27.17 | $27.40 | $21.90 | 188,000 |
| 2015-10-19 | $26.85 | $27.25 | $26.76 | $27.04 | $21.61 | 174,425 |
| 2015-10-16 | $27.03 | $27.08 | $26.63 | $26.91 | $21.51 | 162,785 |
| 2015-10-15 | $26.54 | $26.92 | $26.25 | $26.92 | $21.52 | 258,350 |
| 2015-10-14 | $26.97 | $26.97 | $26.21 | $26.27 | $21.00 | 395,320 |
| 2015-10-13 | $27.18 | $27.51 | $26.92 | $27.02 | $21.60 | 403,158 |
| 2015-10-12 | $27.06 | $27.46 | $26.92 | $27.38 | $21.88 | 176,752 |
| 2015-10-09 | $27.88 | $27.95 | $27.10 | $27.15 | $21.70 | 258,070 |
| 2015-10-08 | $27.10 | $27.65 | $26.80 | $27.65 | $22.10 | 320,320 |
| 2015-10-07 | $26.99 | $27.52 | $26.99 | $27.49 | $21.82 | 459,605 |
| 2015-10-06 | $26.59 | $26.81 | $26.41 | $26.78 | $21.26 | 305,920 |
| 2015-10-05 | $26.23 | $26.78 | $26.23 | $26.68 | $21.18 | 330,361 |
| 2015-10-02 | $25.94 | $26.05 | $24.94 | $26.03 | $20.66 | 483,158 |
| 2015-10-01 | $26.46 | $26.50 | $25.91 | $26.36 | $20.92 | 378,007 |
| 2015-09-30 | $26.11 | $26.50 | $25.89 | $26.39 | $20.95 | 522,392 |
| 2015-09-29 | $26.08 | $26.16 | $25.73 | $25.85 | $20.52 | 315,855 |
| 2015-09-28 | $26.29 | $26.48 | $26.02 | $26.05 | $20.68 | 471,587 |
| 2015-09-25 | $26.59 | $26.87 | $26.41 | $26.52 | $21.05 | 347,498 |
| 2015-09-24 | $25.57 | $26.27 | $25.45 | $26.23 | $20.82 | 322,449 |
| 2015-09-23 | $25.86 | $26.13 | $25.60 | $25.85 | $20.52 | 206,632 |
| 2015-09-22 | $25.59 | $25.95 | $25.49 | $25.75 | $20.44 | 320,076 |
| 2015-09-21 | $25.89 | $26.30 | $25.65 | $26.00 | $20.64 | 311,097 |
| 2015-09-18 | $26.03 | $26.06 | $25.58 | $25.64 | $20.35 | 778,305 |
| 2015-09-17 | $27.22 | $27.76 | $26.44 | $26.51 | $21.04 | 486,668 |
| 2015-09-16 | $27.18 | $27.39 | $26.91 | $27.28 | $21.65 | 329,413 |
| 2015-09-15 | $26.79 | $27.29 | $26.78 | $27.12 | $21.53 | 298,709 |
| 2015-09-14 | $26.77 | $27.09 | $26.61 | $26.74 | $21.23 | 257,074 |
| 2015-09-11 | $26.52 | $26.88 | $26.30 | $26.78 | $21.26 | 250,835 |
| 2015-09-10 | $26.31 | $26.97 | $26.27 | $26.77 | $21.25 | 345,846 |
| 2015-09-09 | $26.57 | $26.85 | $26.25 | $26.45 | $21.00 | 412,195 |
| 2015-09-08 | $26.13 | $26.46 | $25.59 | $26.42 | $20.97 | 216,651 |
| 2015-09-04 | $25.57 | $25.87 | $25.47 | $25.63 | $20.34 | 299,581 |
| 2015-09-03 | $25.70 | $26.11 | $25.62 | $25.93 | $20.58 | 318,676 |
| 2015-09-02 | $25.63 | $25.88 | $25.29 | $25.74 | $20.43 | 570,876 |
| 2015-09-01 | $25.42 | $25.81 | $25.09 | $25.22 | $20.02 | 746,965 |
| 2015-08-31 | $25.44 | $26.03 | $25.33 | $26.01 | $20.65 | 488,525 |
| 2015-08-28 | $25.56 | $25.90 | $25.45 | $25.66 | $20.37 | 439,132 |
| 2015-08-27 | $25.27 | $25.91 | $24.97 | $25.63 | $20.34 | 695,179 |
| 2015-08-26 | $24.94 | $25.14 | $24.23 | $25.11 | $19.93 | 700,951 |
| 2015-08-25 | $25.63 | $25.73 | $24.29 | $24.33 | $19.31 | 605,391 |
| 2015-08-24 | $25.50 | $25.92 | $24.75 | $24.84 | $19.72 | 603,530 |
Glacier Bancorp Inc (GBCI) News Headlines
Recent Glacier Bancorp Inc (GBCI) News
Similar Companies to Glacier Bancorp Inc (GBCI) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |