Granite Construction Inc (GVA) Exchange: NYSE
Data as of May 2, 2025
$81.15 ($1.78) 2.24%
Granite Construction Inc - Daily Information
Click for more stock information on Granite Construction Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $78.91 |
| Previous Close | $81.15 |
| High | $83.26 |
| Low | $78.19 |
| Adjusted Open | $78.91 |
| Previous Adjusted Close | $81.15 |
| Adjusted High | $83.26 |
| Adjusted Low | $78.19 |
About Granite Construction Inc (GVA)
Granite Construction Inc (GVA) is one of the nationâs leading infrastructure contractors and construction materials producers. Established in 1922 in California, the company has grown to encompass operations in 39 states and has an international presence with projects in Canada, Mexico, and Guam. Graniteâs expertise covers all aspects of infrastructure construction, from highways and streets to pipelines and bridges. Utilizing its in house capabilities in engineering, construction and construction materials, Granite supports public-private initiatives with a suite of services. As of October 2019, the company employs 4,353 people, with revenues of $2.94 Billion in 2018, an increase from $2.71 Billion in 2017.
Invest in Granite Construction Inc (GVA)
Historical Stock Data for Granite Construction Inc (GVA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $78.91 | $83.26 | $78.19 | $81.15 | $81.15 | 1,043,024 |
| 2025-05-01 | $79.62 | $81.81 | $76.57 | $79.37 | $79.37 | 1,182,200 |
| 2025-04-30 | $79.30 | $81.80 | $78.31 | $81.29 | $81.29 | 819,850 |
| 2025-04-29 | $80.29 | $81.51 | $79.71 | $80.67 | $80.67 | 498,626 |
| 2025-04-28 | $79.92 | $80.77 | $79.06 | $80.29 | $80.29 | 360,982 |
| 2025-04-25 | $79.98 | $80.26 | $79.10 | $79.92 | $79.92 | 303,719 |
| 2025-04-24 | $77.79 | $80.10 | $77.79 | $80.00 | $80.00 | 486,074 |
| 2025-04-23 | $78.54 | $80.08 | $77.45 | $77.99 | $77.99 | 531,697 |
| 2025-04-22 | $76.01 | $77.16 | $75.40 | $76.63 | $76.63 | 711,825 |
| 2025-04-21 | $76.84 | $76.84 | $74.36 | $75.18 | $75.18 | 445,970 |
| 2025-04-17 | $77.27 | $78.04 | $76.88 | $77.25 | $77.25 | 485,465 |
| 2025-04-16 | $77.01 | $78.10 | $76.25 | $77.35 | $77.35 | 477,406 |
| 2025-04-15 | $77.68 | $79.04 | $77.04 | $77.67 | $77.67 | 608,182 |
| 2025-04-14 | $79.25 | $79.89 | $77.20 | $77.82 | $77.82 | 449,481 |
| 2025-04-11 | $77.06 | $78.67 | $75.31 | $78.57 | $78.57 | 570,687 |
| 2025-04-10 | $75.37 | $78.02 | $75.00 | $77.25 | $77.25 | 815,083 |
| 2025-04-09 | $70.94 | $79.07 | $70.41 | $77.60 | $77.60 | 1,521,450 |
| 2025-04-08 | $74.55 | $75.51 | $70.81 | $71.92 | $71.92 | 951,811 |
| 2025-04-07 | $69.33 | $75.00 | $69.08 | $71.89 | $71.89 | 945,814 |
| 2025-04-04 | $72.34 | $73.96 | $70.06 | $72.05 | $72.05 | 1,348,423 |
| 2025-04-03 | $73.52 | $76.29 | $73.52 | $74.94 | $74.94 | 687,287 |
| 2025-04-02 | $75.29 | $78.58 | $75.29 | $77.93 | $77.93 | 608,732 |
| 2025-04-01 | $74.59 | $76.63 | $74.54 | $76.33 | $76.33 | 582,838 |
| 2025-03-31 | $73.70 | $75.54 | $72.92 | $75.40 | $75.40 | 498,824 |
| 2025-03-28 | $75.44 | $75.52 | $74.29 | $75.20 | $75.07 | 392,218 |
| 2025-03-27 | $76.93 | $76.93 | $75.15 | $75.60 | $75.47 | 473,833 |
| 2025-03-26 | $79.31 | $79.59 | $76.77 | $77.24 | $77.11 | 471,268 |
| 2025-03-25 | $77.45 | $79.65 | $77.28 | $79.36 | $79.22 | 734,236 |
| 2025-03-24 | $77.74 | $78.65 | $77.35 | $77.71 | $77.58 | 843,482 |
| 2025-03-21 | $75.31 | $76.21 | $74.35 | $76.20 | $76.07 | 1,500,520 |
| 2025-03-20 | $74.90 | $76.88 | $74.90 | $76.25 | $76.25 | 646,151 |
| 2025-03-19 | $73.31 | $76.67 | $73.31 | $75.95 | $75.95 | 1,116,551 |
| 2025-03-18 | $73.01 | $73.89 | $72.05 | $73.10 | $73.10 | 690,599 |
| 2025-03-17 | $73.61 | $74.62 | $73.16 | $73.76 | $73.76 | 815,276 |
| 2025-03-14 | $73.00 | $74.75 | $72.58 | $74.05 | $74.05 | 576,639 |
| 2025-03-13 | $72.75 | $73.03 | $71.50 | $72.42 | $72.42 | 549,165 |
| 2025-03-12 | $73.52 | $74.53 | $72.07 | $73.14 | $73.14 | 897,027 |
| 2025-03-11 | $71.55 | $73.24 | $70.97 | $71.80 | $71.80 | 1,027,868 |
| 2025-03-10 | $72.85 | $74.11 | $69.67 | $70.98 | $70.98 | 1,691,972 |
| 2025-03-07 | $76.14 | $77.18 | $73.33 | $74.06 | $74.06 | 1,585,728 |
| 2025-03-06 | $78.31 | $78.88 | $75.88 | $76.16 | $76.16 | 842,149 |
| 2025-03-05 | $79.45 | $80.35 | $78.17 | $79.56 | $79.56 | 691,225 |
| 2025-03-04 | $79.63 | $81.29 | $78.76 | $79.57 | $79.57 | 536,100 |
| 2025-03-03 | $82.86 | $84.00 | $80.60 | $81.43 | $81.43 | 585,388 |
| 2025-02-28 | $81.55 | $82.65 | $81.10 | $82.58 | $82.58 | 567,385 |
| 2025-02-27 | $81.57 | $82.67 | $80.80 | $81.29 | $81.29 | 429,379 |
| 2025-02-26 | $82.89 | $84.76 | $82.07 | $82.17 | $82.17 | 751,367 |
| 2025-02-25 | $81.96 | $82.55 | $80.39 | $81.90 | $81.90 | 601,369 |
| 2025-02-24 | $82.20 | $82.59 | $81.09 | $81.62 | $81.62 | 531,774 |
| 2025-02-21 | $86.00 | $86.00 | $81.52 | $82.20 | $82.20 | 641,846 |
| 2025-02-20 | $86.92 | $87.14 | $83.58 | $84.57 | $84.57 | 949,673 |
| 2025-02-19 | $86.81 | $87.63 | $85.17 | $86.83 | $86.83 | 729,796 |
| 2025-02-18 | $87.12 | $88.30 | $86.18 | $87.75 | $87.75 | 886,884 |
| 2025-02-14 | $87.24 | $87.51 | $85.65 | $86.87 | $86.87 | 459,328 |
| 2025-02-13 | $87.26 | $91.00 | $83.65 | $87.18 | $87.18 | 1,526,059 |
| 2025-02-12 | $85.72 | $88.01 | $85.67 | $86.68 | $86.68 | 527,676 |
| 2025-02-11 | $88.97 | $89.11 | $87.55 | $87.61 | $87.61 | 920,469 |
| 2025-02-10 | $88.92 | $89.87 | $88.11 | $89.61 | $89.61 | 396,712 |
| 2025-02-07 | $89.21 | $89.75 | $88.11 | $88.52 | $88.52 | 393,038 |
| 2025-02-06 | $87.92 | $89.11 | $87.38 | $88.84 | $88.84 | 520,376 |
| 2025-02-05 | $88.00 | $89.18 | $87.25 | $87.65 | $87.65 | 438,489 |
| 2025-02-04 | $86.44 | $87.48 | $86.01 | $87.16 | $87.16 | 483,988 |
| 2025-02-03 | $86.12 | $87.89 | $85.45 | $86.53 | $86.53 | 409,300 |
| 2025-01-31 | $89.28 | $89.28 | $85.45 | $88.14 | $88.14 | 695,100 |
| 2025-01-30 | $88.20 | $90.16 | $87.79 | $89.18 | $89.18 | 535,602 |
| 2025-01-29 | $86.00 | $88.02 | $86.00 | $86.94 | $86.94 | 406,507 |
| 2025-01-28 | $87.21 | $87.38 | $84.46 | $85.52 | $85.52 | 792,781 |
| 2025-01-27 | $90.10 | $90.10 | $85.96 | $86.23 | $86.23 | 989,885 |
| 2025-01-24 | $92.57 | $92.84 | $90.07 | $91.49 | $91.49 | 509,955 |
| 2025-01-23 | $93.50 | $94.27 | $92.10 | $92.84 | $92.84 | 472,719 |
| 2025-01-22 | $95.41 | $96.93 | $93.93 | $94.08 | $94.08 | 422,387 |
| 2025-01-21 | $92.71 | $95.53 | $92.71 | $94.81 | $94.81 | 481,257 |
| 2025-01-17 | $93.17 | $93.54 | $91.91 | $92.37 | $92.37 | 802,849 |
| 2025-01-16 | $91.86 | $92.77 | $91.35 | $92.21 | $92.21 | 389,157 |
| 2025-01-15 | $91.79 | $92.30 | $91.19 | $91.61 | $91.61 | 537,581 |
| 2025-01-14 | $89.16 | $90.58 | $88.88 | $90.15 | $90.15 | 396,193 |
| 2025-01-13 | $86.16 | $88.36 | $85.56 | $88.36 | $88.36 | 387,582 |
| 2025-01-10 | $87.13 | $88.07 | $86.55 | $87.24 | $87.24 | 300,105 |
| 2025-01-08 | $87.90 | $88.44 | $85.95 | $88.39 | $88.39 | 500,324 |
| 2025-01-07 | $90.10 | $90.99 | $85.81 | $88.37 | $88.37 | 603,422 |
| 2025-01-06 | $89.63 | $90.85 | $89.38 | $89.90 | $89.90 | 355,417 |
| 2025-01-03 | $88.21 | $89.89 | $87.54 | $89.44 | $89.44 | 388,425 |
| 2025-01-02 | $88.46 | $89.07 | $86.83 | $87.92 | $87.92 | 532,115 |
| 2024-12-31 | $88.79 | $89.56 | $87.47 | $87.71 | $87.71 | 465,852 |
| 2024-12-30 | $88.31 | $89.40 | $87.29 | $88.77 | $88.64 | 249,983 |
| 2024-12-27 | $90.00 | $90.08 | $87.85 | $89.10 | $88.97 | 333,258 |
| 2024-12-26 | $91.18 | $91.18 | $90.10 | $90.37 | $90.24 | 270,835 |
| 2024-12-24 | $90.90 | $91.12 | $89.94 | $91.12 | $90.99 | 125,521 |
| 2024-12-23 | $90.67 | $90.79 | $88.84 | $90.61 | $90.48 | 346,196 |
| 2024-12-20 | $89.20 | $92.52 | $89.20 | $90.67 | $90.54 | 2,300,697 |
| 2024-12-19 | $90.06 | $91.79 | $89.65 | $90.00 | $89.87 | 649,272 |
| 2024-12-18 | $92.68 | $93.75 | $89.10 | $89.16 | $89.03 | 640,334 |
| 2024-12-17 | $92.50 | $92.81 | $90.14 | $91.78 | $91.64 | 641,696 |
| 2024-12-16 | $93.63 | $95.28 | $93.24 | $93.26 | $93.12 | 1,694,537 |
| 2024-12-13 | $95.23 | $95.84 | $91.75 | $93.44 | $93.30 | 687,640 |
| 2024-12-12 | $97.44 | $98.14 | $95.44 | $95.52 | $95.38 | 609,284 |
| 2024-12-11 | $96.83 | $98.07 | $96.07 | $97.14 | $97.00 | 403,854 |
| 2024-12-10 | $95.84 | $96.97 | $95.35 | $95.70 | $95.56 | 792,323 |
| 2024-12-09 | $98.50 | $99.11 | $94.79 | $96.09 | $95.95 | 543,950 |
| 2024-12-06 | $99.00 | $99.08 | $97.60 | $98.27 | $98.27 | 529,097 |
| 2024-12-05 | $104.71 | $105.20 | $98.22 | $98.81 | $98.81 | 560,547 |
| 2024-12-04 | $99.08 | $100.40 | $98.36 | $100.20 | $100.20 | 457,052 |
| 2024-12-03 | $99.15 | $99.83 | $98.46 | $99.09 | $99.09 | 412,691 |
| 2024-12-02 | $99.82 | $99.83 | $98.57 | $98.76 | $98.76 | 309,062 |
| 2024-11-29 | $99.69 | $100.39 | $99.16 | $99.37 | $99.37 | 234,430 |
| 2024-11-27 | $99.58 | $99.91 | $97.66 | $98.69 | $98.69 | 355,907 |
| 2024-11-26 | $98.57 | $99.65 | $97.28 | $98.76 | $98.76 | 494,742 |
| 2024-11-25 | $100.00 | $100.57 | $98.71 | $99.13 | $99.13 | 820,388 |
| 2024-11-22 | $98.53 | $99.72 | $98.30 | $99.29 | $99.29 | 334,035 |
| 2024-11-21 | $98.29 | $99.24 | $97.86 | $98.21 | $98.21 | 357,978 |
| 2024-11-20 | $97.95 | $97.95 | $95.96 | $97.25 | $97.25 | 404,519 |
| 2024-11-19 | $95.50 | $98.56 | $95.30 | $97.52 | $97.52 | 524,718 |
| 2024-11-18 | $95.97 | $97.80 | $95.69 | $96.45 | $96.45 | 356,299 |
| 2024-11-15 | $95.58 | $96.02 | $94.52 | $95.61 | $95.61 | 321,953 |
| 2024-11-14 | $96.74 | $97.56 | $94.31 | $95.74 | $95.74 | 525,273 |
| 2024-11-13 | $97.94 | $98.41 | $96.25 | $96.74 | $96.74 | 405,238 |
| 2024-11-12 | $98.60 | $98.86 | $96.28 | $97.23 | $97.23 | 511,243 |
| 2024-11-11 | $98.74 | $99.32 | $97.39 | $98.41 | $98.41 | 432,759 |
| 2024-11-08 | $95.49 | $98.22 | $94.83 | $97.94 | $97.94 | 783,470 |
| 2024-11-07 | $94.96 | $97.25 | $94.43 | $95.75 | $95.75 | 726,864 |
| 2024-11-06 | $94.03 | $96.15 | $92.15 | $95.14 | $95.14 | 1,248,129 |
| 2024-11-05 | $87.62 | $91.60 | $87.33 | $91.35 | $91.35 | 819,034 |
| 2024-11-04 | $86.47 | $89.11 | $85.98 | $87.82 | $87.82 | 1,290,731 |
| 2024-11-01 | $84.71 | $88.67 | $84.27 | $86.47 | $86.47 | 1,644,464 |
| 2024-10-31 | $78.89 | $85.71 | $75.76 | $84.05 | $84.05 | 1,806,816 |
| 2024-10-30 | $82.21 | $83.35 | $81.83 | $82.06 | $82.06 | 659,893 |
| 2024-10-29 | $81.54 | $82.57 | $81.08 | $82.53 | $82.53 | 445,538 |
| 2024-10-28 | $81.92 | $82.63 | $81.64 | $82.18 | $82.18 | 489,536 |
| 2024-10-25 | $83.00 | $83.00 | $80.88 | $81.62 | $81.62 | 694,368 |
| 2024-10-24 | $82.72 | $83.30 | $81.88 | $82.83 | $82.83 | 844,649 |
| 2024-10-23 | $82.84 | $84.10 | $81.99 | $82.62 | $82.62 | 1,137,060 |
| 2024-10-22 | $83.33 | $83.50 | $82.42 | $82.76 | $82.76 | 363,915 |
| 2024-10-21 | $82.52 | $84.06 | $82.23 | $83.69 | $83.69 | 1,068,965 |
| 2024-10-18 | $81.87 | $82.89 | $81.37 | $82.23 | $82.23 | 994,748 |
| 2024-10-17 | $82.20 | $82.44 | $80.81 | $81.85 | $81.85 | 881,380 |
| 2024-10-16 | $81.89 | $83.28 | $81.89 | $82.62 | $82.62 | 460,117 |
| 2024-10-15 | $81.32 | $81.78 | $80.65 | $81.38 | $81.38 | 856,419 |
| 2024-10-14 | $81.83 | $82.60 | $81.36 | $81.56 | $81.56 | 410,798 |
| 2024-10-11 | $80.57 | $82.01 | $80.57 | $81.78 | $81.78 | 489,262 |
| 2024-10-10 | $80.86 | $81.17 | $78.66 | $80.56 | $80.56 | 659,137 |
| 2024-10-09 | $81.19 | $82.45 | $80.70 | $81.82 | $81.82 | 600,157 |
| 2024-10-08 | $81.37 | $81.40 | $79.94 | $79.95 | $79.95 | 336,449 |
| 2024-10-07 | $80.83 | $81.74 | $80.35 | $80.82 | $80.82 | 467,126 |
| 2024-10-04 | $80.94 | $81.35 | $79.79 | $81.29 | $81.29 | 309,875 |
| 2024-10-03 | $79.75 | $80.52 | $79.12 | $79.52 | $79.52 | 187,044 |
| 2024-10-02 | $78.99 | $80.54 | $78.89 | $80.18 | $80.18 | 742,776 |
| 2024-10-01 | $78.96 | $80.39 | $77.82 | $79.33 | $79.33 | 1,017,502 |
| 2024-09-30 | $78.86 | $79.84 | $78.13 | $79.28 | $79.28 | 286,311 |
| 2024-09-27 | $79.28 | $79.94 | $78.41 | $79.11 | $78.98 | 398,848 |
| 2024-09-26 | $80.15 | $80.78 | $78.84 | $79.02 | $78.89 | 214,472 |
| 2024-09-25 | $79.52 | $79.80 | $79.13 | $79.74 | $79.61 | 1,158,437 |
| 2024-09-24 | $79.27 | $80.39 | $79.06 | $79.58 | $79.45 | 289,360 |
| 2024-09-23 | $80.66 | $81.38 | $78.13 | $79.22 | $79.22 | 1,072,198 |
| 2024-09-20 | $80.45 | $81.33 | $79.86 | $80.28 | $80.28 | 1,138,031 |
| 2024-09-19 | $79.00 | $80.61 | $78.12 | $80.33 | $80.33 | 1,704,569 |
| 2024-09-18 | $77.86 | $79.17 | $77.37 | $77.50 | $77.50 | 607,651 |
| 2024-09-17 | $77.64 | $78.62 | $77.22 | $77.67 | $77.67 | 657,707 |
| 2024-09-16 | $76.91 | $77.78 | $76.39 | $77.30 | $77.30 | 277,175 |
| 2024-09-13 | $75.20 | $76.92 | $74.51 | $76.37 | $76.37 | 1,050,024 |
| 2024-09-12 | $73.20 | $74.43 | $72.89 | $74.29 | $74.29 | 290,365 |
| 2024-09-11 | $71.67 | $73.48 | $70.59 | $72.74 | $72.74 | 392,490 |
| 2024-09-10 | $72.07 | $72.89 | $71.30 | $72.38 | $72.38 | 375,749 |
| 2024-09-09 | $71.39 | $72.57 | $70.82 | $71.88 | $71.88 | 373,965 |
| 2024-09-06 | $72.03 | $72.99 | $70.54 | $71.39 | $71.39 | 461,798 |
| 2024-09-05 | $72.40 | $72.40 | $71.47 | $72.02 | $72.02 | 264,984 |
| 2024-09-04 | $72.41 | $72.70 | $71.75 | $72.35 | $72.35 | 241,932 |
| 2024-09-03 | $74.50 | $74.97 | $72.19 | $72.70 | $72.70 | 547,588 |
| 2024-08-30 | $74.34 | $75.22 | $73.83 | $75.16 | $75.16 | 356,361 |
| 2024-08-29 | $74.32 | $75.36 | $73.91 | $74.00 | $74.00 | 646,608 |
| 2024-08-28 | $73.98 | $75.10 | $73.56 | $74.05 | $74.05 | 352,300 |
| 2024-08-27 | $73.22 | $75.15 | $72.64 | $73.87 | $73.87 | 1,005,920 |
| 2024-08-26 | $73.90 | $74.33 | $73.01 | $73.53 | $73.53 | 493,897 |
| 2024-08-23 | $72.16 | $74.57 | $71.94 | $73.70 | $73.70 | 425,938 |
| 2024-08-22 | $71.24 | $72.59 | $70.98 | $71.66 | $71.66 | 397,908 |
| 2024-08-21 | $70.32 | $71.22 | $69.83 | $71.13 | $71.13 | 250,363 |
| 2024-08-20 | $71.43 | $71.85 | $70.15 | $70.29 | $70.29 | 374,020 |
| 2024-08-19 | $71.03 | $71.60 | $70.75 | $71.58 | $71.58 | 200,656 |
| 2024-08-16 | $70.25 | $71.51 | $69.87 | $70.99 | $70.99 | 431,599 |
| 2024-08-15 | $70.00 | $71.08 | $69.37 | $70.12 | $70.12 | 507,772 |
| 2024-08-14 | $69.55 | $70.08 | $68.48 | $68.84 | $68.84 | 314,082 |
| 2024-08-13 | $68.77 | $69.54 | $68.33 | $69.13 | $69.13 | 496,290 |
| 2024-08-12 | $68.71 | $69.03 | $67.92 | $68.60 | $68.60 | 410,054 |
| 2024-08-09 | $69.29 | $69.47 | $68.22 | $69.24 | $69.24 | 319,345 |
| 2024-08-08 | $68.84 | $69.43 | $67.83 | $68.98 | $68.98 | 501,255 |
| 2024-08-07 | $69.65 | $69.82 | $66.99 | $68.16 | $68.16 | 687,857 |
| 2024-08-06 | $69.26 | $70.35 | $68.55 | $68.95 | $68.95 | 748,550 |
| 2024-08-05 | $66.58 | $69.29 | $65.13 | $68.90 | $68.90 | 867,791 |
| 2024-08-02 | $67.91 | $69.77 | $66.80 | $69.52 | $69.52 | 668,905 |
| 2024-08-01 | $70.00 | $73.01 | $66.86 | $69.39 | $69.39 | 1,126,020 |
| 2024-07-31 | $68.98 | $69.66 | $67.73 | $68.46 | $68.46 | 767,972 |
| 2024-07-30 | $68.19 | $68.91 | $67.06 | $68.03 | $68.03 | 573,955 |
| 2024-07-29 | $69.00 | $69.30 | $66.74 | $67.85 | $67.85 | 714,680 |
| 2024-07-26 | $67.20 | $68.91 | $66.42 | $68.83 | $68.83 | 1,152,624 |
| 2024-07-25 | $65.93 | $67.28 | $65.39 | $66.38 | $66.38 | 809,070 |
| 2024-07-24 | $67.62 | $68.71 | $65.52 | $65.85 | $65.85 | 2,636,083 |
| 2024-07-23 | $65.19 | $68.06 | $65.03 | $67.64 | $67.64 | 1,005,137 |
| 2024-07-22 | $64.98 | $65.84 | $64.24 | $65.57 | $65.57 | 481,031 |
| 2024-07-19 | $64.90 | $65.49 | $63.95 | $64.55 | $64.55 | 636,731 |
| 2024-07-18 | $64.50 | $66.26 | $63.90 | $64.82 | $64.82 | 510,604 |
| 2024-07-17 | $65.92 | $66.58 | $64.42 | $64.60 | $64.60 | 427,439 |
| 2024-07-16 | $64.52 | $66.72 | $64.04 | $66.33 | $66.33 | 1,400,889 |
| 2024-07-15 | $63.68 | $65.14 | $63.37 | $64.31 | $64.31 | 640,835 |
| 2024-07-12 | $63.59 | $64.50 | $62.77 | $63.18 | $63.18 | 1,163,373 |
| 2024-07-11 | $61.75 | $63.16 | $61.13 | $62.73 | $62.73 | 1,705,743 |
| 2024-07-10 | $59.28 | $60.98 | $58.53 | $60.47 | $60.47 | 1,062,604 |
| 2024-07-09 | $60.15 | $60.47 | $58.23 | $58.93 | $58.93 | 1,551,290 |
| 2024-07-08 | $61.88 | $62.27 | $59.67 | $60.47 | $60.47 | 1,084,625 |
| 2024-07-05 | $61.40 | $61.80 | $61.10 | $61.59 | $61.59 | 317,170 |
| 2024-07-03 | $60.70 | $61.85 | $60.54 | $61.69 | $61.69 | 158,763 |
| 2024-07-02 | $60.42 | $61.10 | $59.97 | $60.57 | $60.57 | 421,078 |
| 2024-07-01 | $62.29 | $62.35 | $60.02 | $60.24 | $60.24 | 373,900 |
| 2024-06-28 | $62.08 | $63.05 | $61.04 | $61.97 | $61.97 | 1,263,064 |
| 2024-06-27 | $61.97 | $62.38 | $61.12 | $61.58 | $61.45 | 409,156 |
| 2024-06-26 | $62.26 | $62.41 | $60.48 | $61.64 | $61.51 | 341,157 |
| 2024-06-25 | $62.30 | $62.73 | $61.43 | $62.68 | $62.55 | 377,087 |
| 2024-06-24 | $62.57 | $63.62 | $62.07 | $62.10 | $61.97 | 402,573 |
| 2024-06-21 | $62.51 | $62.66 | $60.26 | $62.47 | $62.34 | 913,138 |
| 2024-06-20 | $63.88 | $65.08 | $60.69 | $62.46 | $62.33 | 1,233,639 |
| 2024-06-18 | $62.15 | $62.91 | $61.83 | $62.85 | $62.72 | 360,433 |
| 2024-06-17 | $61.93 | $62.46 | $61.06 | $61.97 | $61.84 | 190,518 |
| 2024-06-14 | $62.22 | $62.60 | $61.17 | $62.29 | $62.29 | 518,820 |
| 2024-06-13 | $62.17 | $62.71 | $61.49 | $62.60 | $62.60 | 418,615 |
| 2024-06-12 | $61.45 | $63.06 | $61.16 | $62.44 | $62.44 | 664,883 |
| 2024-06-11 | $59.25 | $60.08 | $58.93 | $59.85 | $59.85 | 879,631 |
| 2024-06-10 | $58.60 | $59.77 | $58.23 | $59.49 | $59.49 | 1,255,230 |
| 2024-06-07 | $58.87 | $59.98 | $58.38 | $59.16 | $59.16 | 2,362,559 |
| 2024-06-06 | $60.11 | $60.27 | $59.12 | $59.91 | $59.91 | 198,783 |
| 2024-06-05 | $60.08 | $60.39 | $59.16 | $60.09 | $60.09 | 185,525 |
| 2024-06-04 | $60.85 | $60.85 | $59.45 | $60.17 | $60.17 | 381,618 |
| 2024-06-03 | $62.29 | $62.43 | $60.63 | $61.29 | $61.29 | 208,999 |
| 2024-05-31 | $62.45 | $62.50 | $61.15 | $62.29 | $62.29 | 297,391 |
| 2024-05-30 | $61.75 | $62.67 | $61.67 | $61.91 | $61.91 | 257,463 |
| 2024-05-29 | $61.62 | $61.68 | $60.69 | $61.41 | $61.41 | 245,584 |
| 2024-05-28 | $62.80 | $62.90 | $61.63 | $62.27 | $62.27 | 314,623 |
| 2024-05-24 | $62.22 | $62.68 | $61.76 | $62.43 | $62.43 | 216,723 |
| 2024-05-23 | $62.62 | $62.62 | $61.15 | $61.67 | $61.67 | 259,410 |
| 2024-05-22 | $63.05 | $63.05 | $60.98 | $62.21 | $62.21 | 232,132 |
| 2024-05-21 | $62.06 | $63.00 | $61.61 | $62.98 | $62.98 | 297,013 |
| 2024-05-20 | $62.41 | $62.57 | $61.90 | $62.33 | $62.33 | 259,555 |
| 2024-05-17 | $61.93 | $62.49 | $61.54 | $62.21 | $62.21 | 224,687 |
| 2024-05-16 | $62.44 | $62.49 | $61.19 | $61.59 | $61.59 | 211,568 |
| 2024-05-15 | $63.73 | $63.73 | $61.20 | $62.49 | $62.49 | 620,499 |
| 2024-05-14 | $63.27 | $64.33 | $62.44 | $64.02 | $64.02 | 602,346 |
| 2024-05-13 | $62.58 | $62.90 | $62.38 | $62.60 | $62.60 | 728,086 |
| 2024-05-10 | $62.71 | $62.72 | $61.36 | $62.34 | $62.34 | 417,850 |
| 2024-05-09 | $61.52 | $62.50 | $61.29 | $62.06 | $62.06 | 573,427 |
| 2024-05-08 | $59.23 | $61.56 | $58.81 | $61.34 | $61.34 | 443,029 |
| 2024-05-07 | $59.94 | $61.39 | $59.51 | $59.51 | $59.51 | 919,626 |
| 2024-05-06 | $59.98 | $61.62 | $59.44 | $59.78 | $59.78 | 519,010 |
| 2024-05-03 | $58.00 | $59.61 | $58.00 | $59.39 | $59.39 | 749,680 |
| 2024-05-02 | $56.07 | $57.85 | $55.57 | $57.26 | $57.26 | 806,417 |
| 2024-05-01 | $55.72 | $56.20 | $54.95 | $54.99 | $54.99 | 296,932 |
| 2024-04-30 | $55.33 | $55.57 | $54.99 | $55.50 | $55.50 | 300,395 |
| 2024-04-29 | $55.86 | $56.15 | $55.49 | $55.72 | $55.72 | 163,056 |
| 2024-04-26 | $54.85 | $55.69 | $54.85 | $55.53 | $55.53 | 203,581 |
| 2024-04-25 | $54.10 | $55.06 | $53.54 | $54.76 | $54.76 | 196,332 |
| 2024-04-24 | $54.92 | $55.31 | $54.09 | $54.44 | $54.44 | 227,760 |
| 2024-04-23 | $53.86 | $55.21 | $53.86 | $54.90 | $54.90 | 263,323 |
| 2024-04-22 | $53.70 | $54.10 | $53.16 | $53.58 | $53.58 | 214,838 |
| 2024-04-19 | $53.60 | $54.26 | $53.00 | $53.44 | $53.44 | 301,964 |
| 2024-04-18 | $54.17 | $54.52 | $53.30 | $53.68 | $53.68 | 258,257 |
| 2024-04-17 | $54.61 | $54.70 | $53.12 | $53.82 | $53.82 | 276,815 |
| 2024-04-16 | $54.37 | $54.89 | $52.99 | $54.29 | $54.29 | 329,427 |
| 2024-04-15 | $55.90 | $55.99 | $54.23 | $54.62 | $54.62 | 253,058 |
| 2024-04-12 | $55.34 | $55.67 | $54.59 | $55.34 | $55.34 | 305,178 |
| 2024-04-11 | $55.46 | $56.04 | $54.91 | $55.59 | $55.59 | 300,386 |
| 2024-04-10 | $54.83 | $55.46 | $54.12 | $55.40 | $55.40 | 366,940 |
| 2024-04-09 | $56.97 | $56.98 | $55.85 | $55.90 | $55.90 | 635,321 |
| 2024-04-08 | $57.02 | $57.10 | $56.44 | $56.79 | $56.79 | 261,415 |
| 2024-04-05 | $56.27 | $56.91 | $56.00 | $56.81 | $56.81 | 332,317 |
| 2024-04-04 | $56.96 | $57.27 | $55.86 | $56.18 | $56.18 | 277,387 |
| 2024-04-03 | $56.03 | $56.92 | $55.78 | $56.35 | $56.35 | 213,387 |
| 2024-04-02 | $56.08 | $56.36 | $55.25 | $56.30 | $56.30 | 553,238 |
| 2024-04-01 | $57.00 | $57.12 | $55.78 | $56.69 | $56.69 | 289,257 |
| 2024-03-28 | $57.44 | $57.62 | $56.56 | $57.13 | $57.13 | 389,045 |
| 2024-03-27 | $57.16 | $57.42 | $56.10 | $57.36 | $57.36 | 290,107 |
| 2024-03-26 | $55.89 | $57.93 | $55.67 | $56.78 | $56.65 | 511,079 |
| 2024-03-25 | $55.31 | $55.49 | $55.01 | $55.47 | $55.34 | 202,880 |
| 2024-03-22 | $55.56 | $55.56 | $54.56 | $55.03 | $54.91 | 384,590 |
| 2024-03-21 | $54.65 | $55.88 | $54.59 | $55.32 | $55.19 | 492,873 |
| 2024-03-20 | $54.03 | $54.50 | $53.78 | $54.36 | $54.24 | 425,177 |
| 2024-03-19 | $53.94 | $54.29 | $53.34 | $54.02 | $53.90 | 464,561 |
| 2024-03-18 | $54.37 | $55.33 | $54.02 | $54.13 | $54.01 | 268,676 |
| 2024-03-15 | $54.19 | $54.89 | $54.05 | $54.44 | $54.32 | 738,521 |
| 2024-03-14 | $54.08 | $54.72 | $53.71 | $54.44 | $54.32 | 355,342 |
| 2024-03-13 | $53.85 | $55.24 | $53.84 | $54.32 | $54.20 | 351,610 |
| 2024-03-12 | $54.00 | $54.06 | $52.95 | $54.01 | $53.89 | 334,216 |
| 2024-03-11 | $53.17 | $54.57 | $52.89 | $54.33 | $54.21 | 458,086 |
| 2024-03-08 | $53.52 | $53.94 | $53.09 | $53.35 | $53.23 | 280,623 |
| 2024-03-07 | $52.94 | $53.24 | $52.54 | $53.07 | $52.95 | 339,023 |
| 2024-03-06 | $51.71 | $52.89 | $51.41 | $52.65 | $52.53 | 302,779 |
| 2024-03-05 | $51.64 | $52.02 | $50.97 | $51.33 | $51.21 | 312,247 |
| 2024-03-04 | $52.20 | $53.06 | $51.91 | $52.02 | $51.90 | 220,478 |
| 2024-03-01 | $51.62 | $52.06 | $51.15 | $52.06 | $52.06 | 278,713 |
| 2024-02-29 | $51.65 | $51.86 | $50.81 | $51.53 | $51.53 | 320,875 |
| 2024-02-28 | $49.93 | $51.88 | $49.91 | $50.90 | $50.90 | 432,105 |
| 2024-02-27 | $49.52 | $50.03 | $49.26 | $50.00 | $50.00 | 366,119 |
| 2024-02-26 | $49.18 | $50.24 | $48.52 | $49.02 | $49.02 | 425,391 |
| 2024-02-23 | $51.20 | $51.20 | $49.29 | $49.51 | $49.51 | 689,481 |
| 2024-02-22 | $48.11 | $51.38 | $48.11 | $51.37 | $51.37 | 645,602 |
| 2024-02-21 | $50.07 | $51.09 | $49.88 | $50.17 | $50.17 | 774,612 |
| 2024-02-20 | $49.78 | $50.29 | $49.21 | $50.05 | $50.05 | 484,983 |
| 2024-02-16 | $49.19 | $51.34 | $49.10 | $50.76 | $50.76 | 531,086 |
| 2024-02-15 | $48.99 | $49.78 | $48.36 | $49.65 | $49.65 | 280,953 |
| 2024-02-14 | $47.97 | $48.77 | $47.44 | $48.64 | $48.64 | 193,591 |
| 2024-02-13 | $47.09 | $48.05 | $46.76 | $47.26 | $47.26 | 400,679 |
| 2024-02-12 | $47.97 | $49.03 | $47.96 | $48.58 | $48.58 | 403,604 |
| 2024-02-09 | $47.46 | $48.00 | $47.26 | $47.85 | $47.85 | 205,939 |
| 2024-02-08 | $46.94 | $47.57 | $46.67 | $47.46 | $47.46 | 208,199 |
| 2024-02-07 | $46.10 | $47.47 | $45.74 | $46.88 | $46.88 | 393,123 |
| 2024-02-06 | $44.24 | $46.16 | $44.24 | $45.99 | $45.99 | 380,485 |
| 2024-02-05 | $44.45 | $44.54 | $43.92 | $44.31 | $44.31 | 235,129 |
| 2024-02-02 | $44.94 | $45.38 | $44.67 | $45.06 | $45.06 | 175,275 |
| 2024-02-01 | $45.61 | $45.96 | $44.98 | $45.60 | $45.60 | 205,279 |
| 2024-01-31 | $46.25 | $46.46 | $45.07 | $45.11 | $45.11 | 308,684 |
| 2024-01-30 | $45.42 | $46.18 | $45.42 | $46.00 | $46.00 | 180,979 |
| 2024-01-29 | $44.88 | $45.79 | $44.68 | $45.79 | $45.79 | 439,458 |
| 2024-01-26 | $45.36 | $45.65 | $44.76 | $44.98 | $44.98 | 193,230 |
| 2024-01-25 | $45.15 | $45.88 | $44.80 | $45.07 | $45.07 | 716,538 |
| 2024-01-24 | $45.71 | $45.92 | $44.60 | $44.71 | $44.71 | 218,070 |
| 2024-01-23 | $46.26 | $46.75 | $45.09 | $45.31 | $45.31 | 231,095 |
| 2024-01-22 | $45.95 | $46.34 | $45.46 | $45.94 | $45.94 | 260,290 |
| 2024-01-19 | $45.63 | $45.66 | $44.68 | $45.31 | $45.31 | 589,584 |
| 2024-01-18 | $45.93 | $46.12 | $45.42 | $45.55 | $45.55 | 365,081 |
| 2024-01-17 | $45.70 | $46.68 | $45.53 | $45.70 | $45.70 | 485,953 |
| 2024-01-16 | $46.83 | $47.23 | $46.20 | $46.33 | $46.33 | 537,230 |
| 2024-01-12 | $48.13 | $48.13 | $46.74 | $46.99 | $46.99 | 1,556,556 |
| 2024-01-11 | $47.69 | $47.99 | $47.17 | $47.56 | $47.56 | 231,199 |
| 2024-01-10 | $48.12 | $48.45 | $47.92 | $48.01 | $48.01 | 172,562 |
| 2024-01-09 | $48.19 | $48.50 | $47.61 | $48.37 | $48.37 | 185,976 |
| 2024-01-08 | $48.28 | $48.96 | $48.00 | $48.87 | $48.87 | 283,504 |
| 2024-01-05 | $48.76 | $49.58 | $48.16 | $48.20 | $48.20 | 185,851 |
| 2024-01-04 | $49.75 | $50.15 | $48.93 | $49.16 | $49.16 | 249,998 |
| 2024-01-03 | $49.86 | $49.88 | $48.91 | $49.62 | $49.62 | 585,406 |
| 2024-01-02 | $50.55 | $50.73 | $49.85 | $50.37 | $50.37 | 376,955 |
| 2023-12-29 | $51.28 | $51.88 | $50.78 | $50.86 | $50.86 | 209,278 |
| 2023-12-28 | $51.71 | $51.93 | $51.36 | $51.38 | $51.38 | 163,471 |
| 2023-12-27 | $51.94 | $52.15 | $51.59 | $52.08 | $51.95 | 152,783 |
| 2023-12-26 | $51.44 | $52.24 | $51.29 | $51.98 | $51.85 | 211,275 |
| 2023-12-22 | $51.29 | $51.66 | $50.57 | $51.19 | $51.06 | 215,123 |
| 2023-12-21 | $50.65 | $51.17 | $50.17 | $51.06 | $50.93 | 265,233 |
| 2023-12-20 | $50.33 | $51.03 | $49.78 | $50.11 | $49.98 | 269,924 |
| 2023-12-19 | $49.56 | $50.77 | $49.56 | $50.30 | $50.17 | 303,328 |
| 2023-12-18 | $49.50 | $49.92 | $49.05 | $49.26 | $49.14 | 216,640 |
| 2023-12-15 | $49.91 | $50.02 | $49.00 | $49.54 | $49.41 | 1,085,188 |
| 2023-12-14 | $49.91 | $50.36 | $49.28 | $49.90 | $49.77 | 390,550 |
| 2023-12-13 | $47.95 | $49.02 | $47.17 | $48.88 | $48.76 | 456,838 |
| 2023-12-12 | $48.23 | $48.27 | $47.71 | $47.95 | $47.83 | 213,044 |
| 2023-12-11 | $48.31 | $48.83 | $47.50 | $48.15 | $48.03 | 272,880 |
| 2023-12-08 | $48.06 | $48.74 | $48.06 | $48.36 | $48.24 | 298,399 |
| 2023-12-07 | $47.61 | $48.17 | $47.47 | $48.04 | $47.92 | 251,330 |
| 2023-12-06 | $47.61 | $48.80 | $47.40 | $47.69 | $47.57 | 397,784 |
| 2023-12-05 | $47.37 | $47.61 | $46.43 | $47.04 | $46.92 | 297,550 |
| 2023-12-04 | $46.59 | $47.54 | $46.59 | $47.44 | $47.32 | 234,458 |
| 2023-12-01 | $45.86 | $47.18 | $45.80 | $46.88 | $46.88 | 247,489 |
| 2023-11-30 | $45.71 | $46.30 | $45.57 | $45.95 | $45.95 | 260,983 |
| 2023-11-29 | $45.57 | $46.01 | $45.20 | $45.51 | $45.51 | 369,958 |
| 2023-11-28 | $45.98 | $46.02 | $45.07 | $45.37 | $45.37 | 359,820 |
| 2023-11-27 | $45.87 | $46.08 | $45.58 | $46.01 | $46.01 | 156,025 |
| 2023-11-24 | $45.74 | $46.10 | $45.73 | $45.98 | $45.98 | 54,101 |
| 2023-11-22 | $45.58 | $45.97 | $45.45 | $45.65 | $45.65 | 124,526 |
| 2023-11-21 | $46.30 | $46.37 | $45.34 | $45.38 | $45.38 | 240,352 |
| 2023-11-20 | $46.37 | $46.54 | $46.00 | $46.39 | $46.39 | 169,078 |
| 2023-11-17 | $46.25 | $46.75 | $45.92 | $46.43 | $46.43 | 628,757 |
| 2023-11-16 | $46.23 | $46.58 | $45.67 | $46.03 | $46.03 | 468,393 |
| 2023-11-15 | $46.77 | $47.31 | $46.23 | $46.26 | $46.26 | 565,698 |
| 2023-11-14 | $46.61 | $46.86 | $46.15 | $46.57 | $46.57 | 375,005 |
| 2023-11-13 | $44.75 | $45.07 | $44.25 | $44.89 | $44.89 | 195,323 |
| 2023-11-10 | $44.61 | $44.97 | $44.37 | $44.82 | $44.82 | 280,939 |
| 2023-11-09 | $45.13 | $45.13 | $44.02 | $44.25 | $44.25 | 269,965 |
| 2023-11-08 | $45.38 | $45.46 | $44.20 | $44.83 | $44.83 | 231,019 |
| 2023-11-07 | $45.59 | $45.68 | $44.82 | $45.21 | $45.21 | 360,215 |
| 2023-11-06 | $46.00 | $46.05 | $45.01 | $46.01 | $46.01 | 377,724 |
| 2023-11-03 | $45.51 | $46.72 | $45.51 | $45.93 | $45.93 | 445,760 |
| 2023-11-02 | $43.82 | $44.93 | $43.50 | $44.92 | $44.92 | 602,836 |
| 2023-11-01 | $40.72 | $43.73 | $40.31 | $43.21 | $43.21 | 1,145,962 |
| 2023-10-31 | $37.23 | $40.67 | $36.74 | $40.48 | $40.48 | 1,115,649 |
| 2023-10-30 | $34.64 | $34.72 | $33.99 | $34.31 | $34.31 | 233,882 |
| 2023-10-27 | $34.35 | $34.35 | $33.74 | $34.27 | $34.27 | 236,020 |
| 2023-10-26 | $34.16 | $34.35 | $33.79 | $34.10 | $34.10 | 213,374 |
| 2023-10-25 | $34.54 | $34.86 | $33.91 | $33.97 | $33.97 | 317,856 |
| 2023-10-24 | $35.21 | $35.45 | $34.66 | $34.73 | $34.73 | 222,266 |
| 2023-10-23 | $35.31 | $35.57 | $34.81 | $34.89 | $34.89 | 215,820 |
| 2023-10-20 | $35.23 | $35.41 | $35.00 | $35.30 | $35.30 | 303,646 |
| 2023-10-19 | $35.86 | $35.88 | $34.96 | $35.06 | $35.06 | 317,976 |
| 2023-10-18 | $36.78 | $36.78 | $35.98 | $36.00 | $36.00 | 188,812 |
| 2023-10-17 | $36.57 | $37.52 | $36.38 | $37.11 | $37.11 | 472,375 |
| 2023-10-16 | $36.85 | $37.14 | $36.54 | $36.75 | $36.75 | 462,301 |
| 2023-10-13 | $37.62 | $37.76 | $36.36 | $36.42 | $36.42 | 252,651 |
| 2023-10-12 | $38.76 | $38.76 | $37.52 | $37.56 | $37.56 | 197,960 |
| 2023-10-11 | $38.62 | $38.91 | $37.33 | $38.64 | $38.64 | 142,624 |
| 2023-10-10 | $38.64 | $39.24 | $38.60 | $38.65 | $38.65 | 159,115 |
| 2023-10-09 | $37.95 | $38.48 | $37.77 | $38.46 | $38.46 | 160,310 |
| 2023-10-06 | $37.55 | $38.56 | $37.49 | $38.18 | $38.18 | 213,270 |
| 2023-10-05 | $37.38 | $37.78 | $37.28 | $37.61 | $37.61 | 239,409 |
| 2023-10-04 | $36.30 | $37.55 | $36.30 | $37.38 | $37.38 | 332,375 |
| 2023-10-03 | $37.31 | $37.48 | $36.21 | $36.32 | $36.32 | 361,169 |
| 2023-10-02 | $37.87 | $38.06 | $37.22 | $37.43 | $37.43 | 329,080 |
| 2023-09-29 | $38.40 | $38.40 | $37.77 | $38.02 | $38.02 | 294,819 |
| 2023-09-28 | $37.62 | $38.49 | $37.59 | $38.14 | $38.14 | 501,910 |
| 2023-09-27 | $36.88 | $37.94 | $35.93 | $37.63 | $37.50 | 1,331,530 |
| 2023-09-26 | $36.94 | $37.41 | $36.65 | $36.70 | $36.58 | 310,682 |
| 2023-09-25 | $37.10 | $37.74 | $36.96 | $37.10 | $36.97 | 313,618 |
| 2023-09-22 | $38.21 | $38.41 | $37.20 | $37.25 | $37.12 | 279,534 |
| 2023-09-21 | $38.51 | $38.73 | $38.19 | $38.25 | $38.12 | 170,189 |
| 2023-09-20 | $39.34 | $39.52 | $38.75 | $38.80 | $38.67 | 111,052 |
| 2023-09-19 | $39.14 | $39.40 | $38.92 | $39.11 | $38.98 | 175,367 |
| 2023-09-18 | $39.28 | $39.58 | $39.10 | $39.12 | $38.99 | 174,436 |
| 2023-09-15 | $39.30 | $39.44 | $38.97 | $39.11 | $38.98 | 864,722 |
| 2023-09-14 | $39.24 | $40.06 | $39.15 | $39.46 | $39.33 | 222,642 |
| 2023-09-13 | $39.07 | $39.21 | $38.71 | $38.81 | $38.68 | 206,260 |
| 2023-09-12 | $39.66 | $39.85 | $39.06 | $39.15 | $39.02 | 153,007 |
| 2023-09-11 | $39.91 | $39.98 | $39.24 | $39.51 | $39.38 | 177,971 |
| 2023-09-08 | $40.13 | $40.13 | $39.43 | $39.72 | $39.72 | 185,296 |
| 2023-09-07 | $40.38 | $40.38 | $39.11 | $40.00 | $40.00 | 351,796 |
| 2023-09-06 | $41.00 | $41.31 | $40.23 | $40.45 | $40.45 | 195,745 |
| 2023-09-05 | $41.92 | $41.92 | $40.59 | $41.05 | $41.05 | 274,717 |
| 2023-09-01 | $41.50 | $42.65 | $41.50 | $42.36 | $42.36 | 188,785 |
| 2023-08-31 | $41.16 | $41.51 | $41.12 | $41.29 | $41.29 | 197,903 |
| 2023-08-30 | $41.35 | $41.75 | $40.96 | $41.08 | $41.08 | 143,114 |
| 2023-08-29 | $40.84 | $41.28 | $40.57 | $41.25 | $41.25 | 175,654 |
| 2023-08-28 | $40.90 | $41.50 | $40.74 | $40.88 | $40.88 | 118,356 |
| 2023-08-25 | $40.48 | $40.84 | $39.89 | $40.72 | $40.72 | 104,665 |
| 2023-08-24 | $40.20 | $40.52 | $39.78 | $40.24 | $40.24 | 189,442 |
| 2023-08-23 | $40.27 | $40.69 | $40.16 | $40.58 | $40.58 | 140,693 |
| 2023-08-22 | $40.39 | $40.71 | $39.99 | $40.04 | $40.04 | 126,317 |
| 2023-08-21 | $40.56 | $40.56 | $39.93 | $40.47 | $40.47 | 169,075 |
| 2023-08-18 | $40.06 | $40.79 | $39.93 | $40.44 | $40.44 | 171,607 |
| 2023-08-17 | $41.49 | $41.73 | $40.30 | $40.39 | $40.39 | 219,171 |
| 2023-08-16 | $42.62 | $42.75 | $41.49 | $41.51 | $41.51 | 217,529 |
| 2023-08-15 | $42.38 | $42.72 | $42.20 | $42.38 | $42.38 | 218,936 |
| 2023-08-14 | $42.21 | $42.54 | $41.54 | $42.53 | $42.53 | 204,042 |
| 2023-08-11 | $42.02 | $42.36 | $41.55 | $42.25 | $42.25 | 215,455 |
| 2023-08-10 | $42.92 | $43.25 | $41.48 | $41.89 | $41.89 | 167,351 |
| 2023-08-09 | $42.48 | $43.33 | $42.26 | $42.85 | $42.85 | 308,486 |
| 2023-08-08 | $41.97 | $42.43 | $41.58 | $42.32 | $42.32 | 248,967 |
| 2023-08-07 | $41.88 | $42.40 | $41.81 | $42.19 | $42.19 | 161,330 |
| 2023-08-04 | $41.98 | $42.45 | $41.47 | $42.03 | $42.03 | 239,235 |
| 2023-08-03 | $41.74 | $42.18 | $41.23 | $42.01 | $42.01 | 223,702 |
| 2023-08-02 | $41.41 | $42.04 | $41.03 | $41.87 | $41.87 | 208,988 |
| 2023-08-01 | $40.85 | $41.65 | $40.57 | $41.65 | $41.65 | 247,272 |
| 2023-07-31 | $40.32 | $41.24 | $39.96 | $40.93 | $40.93 | 263,691 |
| 2023-07-28 | $41.31 | $41.64 | $39.39 | $40.09 | $40.09 | 533,794 |
| 2023-07-27 | $42.53 | $43.10 | $40.80 | $41.51 | $41.51 | 865,743 |
| 2023-07-26 | $42.43 | $43.50 | $42.41 | $43.48 | $43.48 | 744,136 |
| 2023-07-25 | $42.75 | $43.07 | $42.48 | $42.66 | $42.66 | 376,463 |
| 2023-07-24 | $42.76 | $43.17 | $42.16 | $42.99 | $42.99 | 417,557 |
| 2023-07-21 | $43.87 | $43.87 | $42.41 | $42.69 | $42.69 | 713,527 |
| 2023-07-20 | $43.53 | $43.92 | $43.00 | $43.63 | $43.63 | 317,463 |
| 2023-07-19 | $42.37 | $43.70 | $41.95 | $43.32 | $43.32 | 715,462 |
| 2023-07-18 | $41.22 | $42.23 | $41.22 | $42.04 | $42.04 | 216,612 |
| 2023-07-17 | $40.71 | $41.35 | $40.28 | $41.10 | $41.10 | 266,646 |
| 2023-07-14 | $41.70 | $41.70 | $40.59 | $40.60 | $40.60 | 196,867 |
| 2023-07-13 | $41.45 | $41.66 | $41.10 | $41.51 | $41.51 | 229,317 |
| 2023-07-12 | $41.47 | $41.67 | $40.83 | $41.48 | $41.48 | 583,932 |
| 2023-07-11 | $40.45 | $40.88 | $40.27 | $40.81 | $40.81 | 219,069 |
| 2023-07-10 | $39.20 | $40.26 | $39.20 | $40.25 | $40.25 | 174,178 |
| 2023-07-07 | $39.00 | $39.68 | $38.33 | $39.34 | $39.34 | 203,264 |
| 2023-07-06 | $39.16 | $39.51 | $38.26 | $38.86 | $38.86 | 275,232 |
| 2023-07-05 | $39.78 | $39.78 | $39.23 | $39.41 | $39.41 | 162,893 |
| 2023-07-03 | $39.49 | $40.10 | $39.49 | $40.05 | $40.05 | 66,613 |
| 2023-06-30 | $40.43 | $40.64 | $39.76 | $39.78 | $39.78 | 240,611 |
| 2023-06-29 | $39.45 | $40.10 | $39.36 | $40.07 | $40.07 | 163,508 |
| 2023-06-28 | $39.76 | $39.87 | $39.46 | $39.74 | $39.61 | 266,302 |
| 2023-06-27 | $39.21 | $39.88 | $39.02 | $39.67 | $39.54 | 152,158 |
| 2023-06-26 | $39.46 | $39.90 | $38.82 | $39.13 | $39.00 | 157,749 |
| 2023-06-23 | $39.95 | $40.36 | $39.22 | $39.28 | $39.15 | 597,205 |
| 2023-06-22 | $40.38 | $40.67 | $40.03 | $40.30 | $40.17 | 277,286 |
| 2023-06-21 | $39.25 | $40.60 | $39.02 | $40.38 | $40.25 | 296,244 |
| 2023-06-20 | $39.44 | $39.58 | $39.11 | $39.32 | $39.19 | 216,097 |
| 2023-06-16 | $40.38 | $40.60 | $39.46 | $39.78 | $39.65 | 1,028,970 |
| 2023-06-15 | $39.50 | $40.15 | $38.86 | $40.13 | $40.00 | 707,934 |
| 2023-06-14 | $39.47 | $39.75 | $39.14 | $39.57 | $39.44 | 630,342 |
| 2023-06-13 | $39.43 | $40.23 | $39.20 | $39.62 | $39.49 | 1,007,437 |
| 2023-06-12 | $39.53 | $39.77 | $38.99 | $39.45 | $39.32 | 581,986 |
| 2023-06-09 | $40.18 | $40.19 | $39.14 | $39.67 | $39.54 | 579,911 |
| 2023-06-08 | $40.28 | $40.77 | $39.42 | $40.33 | $40.20 | 642,312 |
| 2023-06-07 | $39.49 | $40.58 | $39.32 | $40.54 | $40.41 | 702,261 |
| 2023-06-06 | $38.53 | $39.64 | $38.40 | $39.32 | $39.19 | 373,392 |
| 2023-06-05 | $38.38 | $38.78 | $37.46 | $38.66 | $38.53 | 433,901 |
| 2023-06-02 | $36.96 | $38.45 | $36.89 | $38.38 | $38.38 | 246,798 |
| 2023-06-01 | $36.33 | $36.72 | $36.13 | $36.47 | $36.47 | 524,553 |
| 2023-05-31 | $36.58 | $36.58 | $35.71 | $36.19 | $36.19 | 677,438 |
| 2023-05-30 | $36.90 | $37.11 | $36.58 | $36.62 | $36.62 | 346,099 |
| 2023-05-26 | $36.09 | $36.81 | $36.06 | $36.72 | $36.72 | 400,411 |
| 2023-05-25 | $36.41 | $36.56 | $35.62 | $36.15 | $36.15 | 475,606 |
| 2023-05-24 | $37.25 | $37.25 | $36.18 | $36.57 | $36.57 | 895,877 |
| 2023-05-23 | $36.96 | $37.51 | $36.45 | $37.22 | $37.22 | 300,179 |
| 2023-05-22 | $37.17 | $37.19 | $36.47 | $36.85 | $36.85 | 370,002 |
| 2023-05-19 | $37.71 | $37.84 | $36.69 | $37.10 | $37.10 | 411,049 |
| 2023-05-18 | $37.17 | $37.54 | $36.90 | $37.44 | $37.44 | 504,917 |
| 2023-05-17 | $36.60 | $37.43 | $36.57 | $37.25 | $37.25 | 208,007 |
| 2023-05-16 | $36.87 | $36.91 | $36.36 | $36.50 | $36.50 | 239,026 |
| 2023-05-15 | $37.10 | $37.38 | $36.82 | $37.22 | $37.22 | 316,495 |
| 2023-05-12 | $37.84 | $38.07 | $36.47 | $37.01 | $37.01 | 534,873 |
| 2023-05-11 | $36.81 | $37.57 | $36.68 | $37.52 | $37.52 | 596,002 |
| 2023-05-10 | $38.58 | $38.73 | $36.65 | $37.18 | $37.18 | 356,388 |
| 2023-05-09 | $35.28 | $37.98 | $35.19 | $37.90 | $37.90 | 3,076,002 |
| 2023-05-08 | $35.92 | $36.03 | $35.22 | $35.48 | $35.48 | 268,884 |
| 2023-05-05 | $35.69 | $36.10 | $35.34 | $35.83 | $35.83 | 303,199 |
| 2023-05-04 | $35.39 | $35.39 | $34.38 | $35.13 | $35.13 | 475,379 |
| 2023-05-03 | $36.73 | $36.76 | $35.31 | $35.45 | $35.45 | 603,228 |
| 2023-05-02 | $36.18 | $37.37 | $34.86 | $36.72 | $36.72 | 691,396 |
| 2023-05-01 | $38.09 | $39.02 | $37.85 | $38.27 | $38.27 | 371,952 |
| 2023-04-28 | $37.56 | $38.31 | $37.56 | $38.13 | $38.13 | 179,657 |
| 2023-04-27 | $37.23 | $37.72 | $37.09 | $37.69 | $37.69 | 154,638 |
| 2023-04-26 | $37.18 | $37.23 | $36.79 | $37.05 | $37.05 | 244,918 |
| 2023-04-25 | $37.71 | $38.10 | $37.42 | $37.61 | $37.61 | 295,157 |
| 2023-04-24 | $37.85 | $38.40 | $37.85 | $38.15 | $38.15 | 181,683 |
| 2023-04-21 | $38.30 | $38.31 | $37.61 | $37.77 | $37.77 | 113,243 |
| 2023-04-20 | $38.33 | $38.48 | $38.02 | $38.38 | $38.38 | 191,084 |
| 2023-04-19 | $38.10 | $38.65 | $37.79 | $38.42 | $38.42 | 389,195 |
| 2023-04-18 | $38.78 | $38.93 | $38.04 | $38.31 | $38.31 | 153,794 |
| 2023-04-17 | $38.62 | $38.98 | $38.40 | $38.74 | $38.74 | 158,383 |
| 2023-04-14 | $38.97 | $39.41 | $38.45 | $38.60 | $38.60 | 146,772 |
| 2023-04-13 | $39.21 | $39.40 | $38.55 | $38.98 | $38.98 | 172,016 |
| 2023-04-12 | $38.79 | $39.42 | $38.52 | $39.19 | $39.19 | 195,846 |
| 2023-04-11 | $38.90 | $39.11 | $38.40 | $38.44 | $38.44 | 244,141 |
| 2023-04-10 | $38.37 | $39.13 | $38.37 | $38.72 | $38.72 | 499,588 |
| 2023-04-06 | $39.29 | $39.29 | $38.41 | $38.55 | $38.55 | 300,829 |
| 2023-04-05 | $39.37 | $39.44 | $38.58 | $39.12 | $39.12 | 468,485 |
| 2023-04-04 | $41.19 | $41.19 | $39.19 | $39.51 | $39.51 | 368,035 |
| 2023-04-03 | $41.08 | $41.87 | $40.85 | $41.21 | $41.21 | 733,253 |
| 2023-03-31 | $40.74 | $41.18 | $40.60 | $41.08 | $41.08 | 1,126,518 |
| 2023-03-30 | $40.71 | $40.75 | $39.98 | $40.50 | $40.50 | 268,804 |
| 2023-03-29 | $40.80 | $40.83 | $40.02 | $40.42 | $40.42 | 286,390 |
| 2023-03-28 | $40.14 | $40.81 | $40.14 | $40.35 | $40.35 | 158,769 |
| 2023-03-27 | $40.53 | $40.98 | $40.25 | $40.36 | $40.36 | 280,281 |
| 2023-03-24 | $39.08 | $40.12 | $38.96 | $39.90 | $39.90 | 247,719 |
| 2023-03-23 | $40.09 | $40.72 | $38.84 | $39.60 | $39.60 | 301,681 |
| 2023-03-22 | $40.91 | $41.00 | $40.14 | $40.19 | $40.19 | 218,399 |
| 2023-03-21 | $41.48 | $41.83 | $40.90 | $41.00 | $41.00 | 404,464 |
| 2023-03-20 | $40.57 | $41.32 | $40.57 | $40.82 | $40.82 | 486,663 |
| 2023-03-17 | $39.83 | $40.09 | $39.36 | $40.04 | $40.04 | 1,289,623 |
| 2023-03-16 | $39.40 | $40.79 | $39.16 | $40.13 | $40.13 | 432,538 |
| 2023-03-15 | $39.72 | $40.00 | $39.00 | $40.00 | $40.00 | 407,314 |
| 2023-03-14 | $41.50 | $41.56 | $40.36 | $40.83 | $40.83 | 256,895 |
| 2023-03-13 | $40.11 | $40.70 | $39.88 | $40.41 | $40.41 | 649,204 |
| 2023-03-10 | $41.73 | $41.94 | $40.37 | $40.93 | $40.93 | 412,029 |
| 2023-03-09 | $42.86 | $42.90 | $41.79 | $42.02 | $42.02 | 219,761 |
| 2023-03-08 | $43.01 | $43.28 | $42.20 | $42.68 | $42.68 | 252,200 |
| 2023-03-07 | $43.07 | $43.25 | $42.40 | $42.78 | $42.78 | 215,507 |
| 2023-03-06 | $43.27 | $43.63 | $42.38 | $42.96 | $42.96 | 335,638 |
| 2023-03-03 | $43.36 | $44.03 | $42.94 | $43.51 | $43.51 | 274,415 |
| 2023-03-02 | $43.85 | $43.85 | $43.22 | $43.22 | $43.22 | 268,420 |
| 2023-03-01 | $43.41 | $44.02 | $43.15 | $43.85 | $43.85 | 348,900 |
| 2023-02-28 | $43.05 | $43.79 | $43.05 | $43.20 | $43.20 | 434,657 |
| 2023-02-27 | $43.85 | $44.11 | $42.93 | $43.15 | $43.15 | 316,768 |
| 2023-02-24 | $42.48 | $43.97 | $42.48 | $43.64 | $43.64 | 327,383 |
| 2023-02-23 | $42.60 | $43.33 | $42.02 | $43.13 | $43.13 | 373,792 |
| 2023-02-22 | $42.84 | $43.04 | $41.75 | $42.14 | $42.14 | 304,573 |
| 2023-02-21 | $43.60 | $43.93 | $41.94 | $42.54 | $42.54 | 378,058 |
| 2023-02-17 | $43.72 | $44.15 | $42.77 | $43.78 | $43.78 | 416,466 |
| 2023-02-16 | $41.21 | $43.93 | $41.21 | $43.18 | $43.18 | 495,167 |
| 2023-02-15 | $40.32 | $41.29 | $40.18 | $41.25 | $41.25 | 223,482 |
| 2023-02-14 | $41.22 | $41.54 | $40.59 | $40.93 | $40.93 | 202,220 |
| 2023-02-13 | $41.01 | $41.62 | $40.71 | $41.50 | $41.50 | 151,545 |
| 2023-02-10 | $41.23 | $41.28 | $40.80 | $41.00 | $41.00 | 193,013 |
| 2023-02-09 | $42.62 | $42.70 | $40.45 | $41.22 | $41.22 | 364,057 |
| 2023-02-08 | $42.47 | $42.74 | $41.84 | $42.28 | $42.28 | 303,415 |
| 2023-02-07 | $42.54 | $42.95 | $42.15 | $42.75 | $42.75 | 721,420 |
| 2023-02-06 | $42.93 | $42.93 | $42.20 | $42.83 | $42.83 | 201,653 |
| 2023-02-03 | $42.75 | $43.85 | $42.24 | $43.10 | $43.10 | 1,129,453 |
| 2023-02-02 | $41.46 | $42.81 | $40.71 | $42.80 | $42.80 | 385,261 |
| 2023-02-01 | $42.45 | $42.88 | $41.11 | $41.42 | $41.42 | 461,258 |
| 2023-01-31 | $41.32 | $42.58 | $41.03 | $42.58 | $42.58 | 487,230 |
| 2023-01-30 | $41.23 | $41.68 | $41.05 | $41.22 | $41.22 | 200,628 |
| 2023-01-27 | $41.24 | $41.85 | $41.10 | $41.50 | $41.50 | 270,208 |
| 2023-01-26 | $41.26 | $41.44 | $40.83 | $41.18 | $41.18 | 251,757 |
| 2023-01-25 | $40.90 | $41.10 | $40.43 | $41.10 | $41.10 | 1,141,519 |
| 2023-01-24 | $40.24 | $41.18 | $39.66 | $41.05 | $41.05 | 515,063 |
| 2023-01-23 | $39.73 | $40.25 | $39.48 | $39.92 | $39.92 | 281,940 |
| 2023-01-20 | $39.51 | $39.74 | $39.00 | $39.67 | $39.67 | 458,072 |
| 2023-01-19 | $39.35 | $39.35 | $38.83 | $39.24 | $39.24 | 352,962 |
| 2023-01-18 | $39.10 | $39.85 | $38.93 | $39.37 | $39.37 | 682,944 |
| 2023-01-17 | $39.00 | $39.37 | $38.81 | $39.00 | $39.00 | 721,165 |
| 2023-01-13 | $37.68 | $39.20 | $37.35 | $39.10 | $39.10 | 478,382 |
| 2023-01-12 | $36.98 | $37.64 | $36.68 | $37.55 | $37.55 | 198,131 |
| 2023-01-11 | $36.15 | $36.69 | $36.13 | $36.65 | $36.65 | 189,276 |
| 2023-01-10 | $35.32 | $35.96 | $35.11 | $35.92 | $35.92 | 131,850 |
| 2023-01-09 | $35.60 | $36.13 | $35.14 | $35.35 | $35.35 | 184,917 |
| 2023-01-06 | $34.97 | $35.56 | $34.81 | $35.48 | $35.48 | 145,920 |
| 2023-01-05 | $34.80 | $34.84 | $34.18 | $34.48 | $34.48 | 99,063 |
| 2023-01-04 | $35.08 | $35.39 | $34.60 | $34.78 | $34.78 | 164,962 |
| 2023-01-03 | $35.23 | $35.48 | $34.56 | $35.03 | $35.03 | 149,586 |
| 2022-12-30 | $35.18 | $35.30 | $34.74 | $35.07 | $35.07 | 188,371 |
| 2022-12-29 | $35.07 | $35.50 | $34.98 | $35.39 | $35.39 | 167,130 |
| 2022-12-28 | $35.36 | $35.81 | $34.97 | $34.99 | $34.86 | 119,620 |
| 2022-12-27 | $35.37 | $35.88 | $35.23 | $35.51 | $35.38 | 101,358 |
| 2022-12-23 | $35.11 | $35.53 | $35.11 | $35.42 | $35.29 | 116,877 |
| 2022-12-22 | $35.24 | $35.38 | $34.60 | $35.21 | $35.08 | 142,898 |
| 2022-12-21 | $35.79 | $36.28 | $35.46 | $35.59 | $35.46 | 155,867 |
| 2022-12-20 | $35.11 | $35.52 | $35.04 | $35.25 | $35.12 | 182,417 |
| 2022-12-19 | $34.88 | $35.17 | $34.68 | $34.88 | $34.75 | 309,321 |
| 2022-12-16 | $34.84 | $35.33 | $34.69 | $34.96 | $34.83 | 776,408 |
| 2022-12-15 | $35.71 | $35.71 | $34.96 | $35.25 | $35.12 | 308,983 |
| 2022-12-14 | $36.00 | $36.51 | $35.62 | $35.92 | $35.79 | 198,330 |
| 2022-12-13 | $36.60 | $37.02 | $35.92 | $35.99 | $35.86 | 240,435 |
| 2022-12-12 | $35.85 | $35.99 | $35.42 | $35.84 | $35.71 | 157,533 |
| 2022-12-09 | $36.11 | $36.74 | $35.61 | $35.73 | $35.73 | 192,362 |
| 2022-12-08 | $35.78 | $36.59 | $35.65 | $36.46 | $36.46 | 243,733 |
| 2022-12-07 | $35.46 | $35.83 | $35.30 | $35.57 | $35.57 | 230,400 |
| 2022-12-06 | $35.75 | $36.07 | $35.23 | $35.52 | $35.52 | 139,270 |
| 2022-12-05 | $36.36 | $36.48 | $34.76 | $35.81 | $35.81 | 219,846 |
| 2022-12-02 | $35.66 | $36.87 | $35.52 | $36.52 | $36.52 | 270,282 |
| 2022-12-01 | $36.20 | $36.29 | $35.35 | $35.94 | $35.94 | 217,895 |
| 2022-11-30 | $34.55 | $36.04 | $34.15 | $36.02 | $36.02 | 352,925 |
| 2022-11-29 | $34.63 | $34.87 | $34.21 | $34.60 | $34.60 | 212,849 |
| 2022-11-28 | $35.30 | $35.30 | $34.37 | $34.52 | $34.52 | 162,438 |
| 2022-11-25 | $35.12 | $35.63 | $35.06 | $35.50 | $35.50 | 73,787 |
| 2022-11-23 | $35.04 | $35.60 | $34.87 | $34.89 | $34.89 | 121,034 |
| 2022-11-22 | $35.58 | $35.73 | $35.05 | $35.39 | $35.39 | 158,161 |
| 2022-11-21 | $35.12 | $35.67 | $35.08 | $35.53 | $35.53 | 219,008 |
| 2022-11-18 | $35.44 | $35.79 | $34.84 | $35.43 | $35.43 | 266,975 |
| 2022-11-17 | $34.08 | $34.95 | $33.78 | $34.94 | $34.94 | 241,036 |
| 2022-11-16 | $35.12 | $35.26 | $34.43 | $34.63 | $34.63 | 272,888 |
| 2022-11-15 | $33.63 | $35.25 | $33.63 | $35.15 | $35.15 | 390,553 |
| 2022-11-14 | $33.74 | $34.20 | $33.21 | $33.35 | $33.35 | 295,272 |
| 2022-11-11 | $33.65 | $34.25 | $33.40 | $33.64 | $33.64 | 236,168 |
| 2022-11-10 | $34.30 | $34.92 | $33.79 | $33.85 | $33.85 | 204,492 |
| 2022-11-09 | $33.70 | $33.76 | $33.11 | $33.22 | $33.22 | 231,279 |
| 2022-11-08 | $34.04 | $34.79 | $33.70 | $33.95 | $33.95 | 538,979 |
| 2022-11-07 | $34.32 | $34.57 | $33.89 | $33.99 | $33.99 | 316,881 |
| 2022-11-04 | $34.71 | $34.76 | $33.97 | $34.42 | $34.42 | 273,908 |
| 2022-11-03 | $33.76 | $34.11 | $33.18 | $33.92 | $33.92 | 329,117 |
| 2022-11-02 | $34.39 | $34.68 | $33.57 | $33.78 | $33.78 | 349,858 |
| 2022-11-01 | $33.91 | $34.66 | $33.50 | $34.46 | $34.46 | 358,839 |
| 2022-10-31 | $33.20 | $33.91 | $32.98 | $33.73 | $33.73 | 431,860 |
| 2022-10-28 | $32.03 | $33.22 | $31.93 | $33.21 | $33.21 | 654,271 |
| 2022-10-27 | $29.98 | $31.79 | $29.62 | $31.63 | $31.63 | 783,940 |
| 2022-10-26 | $28.56 | $28.57 | $28.04 | $28.13 | $28.13 | 201,411 |
| 2022-10-25 | $27.72 | $28.53 | $27.72 | $28.21 | $28.21 | 314,808 |
| 2022-10-24 | $27.31 | $27.79 | $27.00 | $27.70 | $27.70 | 195,811 |
| 2022-10-21 | $26.83 | $27.19 | $26.70 | $27.07 | $27.07 | 229,484 |
| 2022-10-20 | $26.92 | $27.50 | $26.43 | $26.60 | $26.60 | 173,760 |
| 2022-10-19 | $27.23 | $27.45 | $26.55 | $27.10 | $27.10 | 242,263 |
| 2022-10-18 | $27.54 | $28.08 | $26.91 | $27.29 | $27.29 | 340,799 |
| 2022-10-17 | $26.74 | $27.40 | $26.70 | $27.16 | $27.16 | 379,074 |
| 2022-10-14 | $27.62 | $27.85 | $26.16 | $26.26 | $26.26 | 345,616 |
| 2022-10-13 | $26.59 | $27.94 | $26.25 | $27.83 | $27.83 | 195,456 |
| 2022-10-12 | $27.23 | $27.23 | $26.69 | $26.97 | $26.97 | 186,776 |
| 2022-10-11 | $26.67 | $27.36 | $26.50 | $27.01 | $27.01 | 270,947 |
| 2022-10-10 | $26.98 | $27.27 | $26.58 | $26.88 | $26.88 | 258,953 |
| 2022-10-07 | $27.18 | $27.18 | $26.73 | $26.88 | $26.88 | 270,282 |
| 2022-10-06 | $27.63 | $27.93 | $27.13 | $27.28 | $27.28 | 234,288 |
| 2022-10-05 | $27.19 | $27.95 | $26.80 | $27.76 | $27.76 | 302,755 |
| 2022-10-04 | $27.26 | $27.75 | $27.13 | $27.60 | $27.60 | 661,842 |
| 2022-10-03 | $25.68 | $26.93 | $25.57 | $26.89 | $26.89 | 417,404 |
| 2022-09-30 | $26.07 | $26.45 | $25.35 | $25.39 | $25.39 | 314,587 |
| 2022-09-29 | $26.19 | $26.19 | $25.38 | $26.03 | $26.03 | 346,593 |
| 2022-09-28 | $26.51 | $26.93 | $26.38 | $26.52 | $26.39 | 261,753 |
| 2022-09-27 | $26.70 | $26.77 | $26.02 | $26.26 | $26.13 | 297,533 |
| 2022-09-26 | $26.77 | $27.25 | $26.46 | $26.47 | $26.34 | 314,695 |
| 2022-09-23 | $27.62 | $27.62 | $26.70 | $26.96 | $26.83 | 431,831 |
| 2022-09-22 | $28.10 | $28.13 | $27.73 | $27.99 | $27.85 | 289,182 |
| 2022-09-21 | $28.96 | $29.10 | $28.16 | $28.31 | $28.17 | 177,858 |
| 2022-09-20 | $28.78 | $28.78 | $28.23 | $28.53 | $28.39 | 651,433 |
| 2022-09-19 | $27.83 | $28.97 | $27.83 | $28.90 | $28.76 | 357,822 |
| 2022-09-16 | $27.82 | $28.13 | $27.40 | $27.87 | $27.87 | 992,953 |
| 2022-09-15 | $27.97 | $28.46 | $27.66 | $28.18 | $28.18 | 471,571 |
| 2022-09-14 | $28.58 | $28.58 | $27.88 | $28.21 | $28.21 | 502,175 |
| 2022-09-13 | $29.65 | $29.84 | $28.58 | $28.60 | $28.60 | 386,750 |
| 2022-09-12 | $30.17 | $30.54 | $30.06 | $30.29 | $30.29 | 173,765 |
| 2022-09-09 | $29.44 | $29.97 | $29.44 | $29.96 | $29.96 | 209,956 |
| 2022-09-08 | $29.01 | $29.33 | $28.65 | $29.31 | $29.31 | 162,521 |
| 2022-09-07 | $28.52 | $29.25 | $28.33 | $29.20 | $29.20 | 207,863 |
| 2022-09-06 | $29.23 | $29.23 | $28.25 | $28.50 | $28.50 | 289,483 |
| 2022-09-02 | $29.65 | $29.90 | $29.02 | $29.21 | $29.21 | 506,612 |
| 2022-09-01 | $29.78 | $29.95 | $29.20 | $29.37 | $29.37 | 327,496 |
| 2022-08-31 | $30.11 | $30.20 | $29.77 | $29.98 | $29.98 | 281,873 |
| 2022-08-30 | $30.56 | $30.58 | $29.77 | $30.11 | $30.11 | 227,282 |
| 2022-08-29 | $30.44 | $30.70 | $30.25 | $30.43 | $30.43 | 185,309 |
| 2022-08-26 | $31.81 | $31.81 | $30.59 | $30.74 | $30.74 | 267,389 |
| 2022-08-25 | $31.31 | $32.01 | $30.67 | $31.93 | $31.93 | 783,786 |
| 2022-08-24 | $31.16 | $31.35 | $30.89 | $31.32 | $31.32 | 255,774 |
| 2022-08-23 | $30.27 | $30.99 | $30.27 | $30.94 | $30.94 | 316,294 |
| 2022-08-22 | $30.52 | $30.66 | $29.92 | $30.19 | $30.19 | 341,417 |
| 2022-08-19 | $31.69 | $31.73 | $31.06 | $31.07 | $31.07 | 226,756 |
| 2022-08-18 | $31.41 | $31.83 | $31.31 | $31.79 | $31.79 | 324,138 |
| 2022-08-17 | $31.46 | $31.64 | $31.15 | $31.52 | $31.52 | 219,195 |
| 2022-08-16 | $31.58 | $32.33 | $31.44 | $31.78 | $31.78 | 470,976 |
| 2022-08-15 | $31.29 | $31.90 | $31.25 | $31.54 | $31.54 | 448,600 |
| 2022-08-12 | $31.55 | $31.92 | $31.27 | $31.55 | $31.55 | 456,121 |
| 2022-08-11 | $31.30 | $31.83 | $31.19 | $31.19 | $31.19 | 529,637 |
| 2022-08-10 | $31.19 | $31.66 | $31.04 | $31.08 | $31.08 | 289,281 |
| 2022-08-09 | $30.75 | $31.04 | $30.10 | $30.69 | $30.69 | 980,565 |
| 2022-08-08 | $30.69 | $31.22 | $30.68 | $30.90 | $30.90 | 896,890 |
| 2022-08-05 | $30.18 | $30.86 | $30.10 | $30.50 | $30.50 | 898,257 |
| 2022-08-04 | $29.90 | $30.83 | $29.87 | $30.49 | $30.49 | 321,102 |
| 2022-08-03 | $30.45 | $30.45 | $29.87 | $29.94 | $29.94 | 481,266 |
| 2022-08-02 | $30.57 | $30.84 | $30.16 | $30.30 | $30.30 | 259,340 |
| 2022-08-01 | $29.73 | $31.24 | $29.26 | $30.61 | $30.61 | 803,558 |
| 2022-07-29 | $29.77 | $30.32 | $29.58 | $29.90 | $29.90 | 787,481 |
| 2022-07-28 | $30.22 | $30.81 | $29.05 | $29.96 | $29.96 | 662,288 |
| 2022-07-27 | $30.00 | $30.60 | $29.86 | $30.48 | $30.48 | 768,544 |
| 2022-07-26 | $29.91 | $30.40 | $29.85 | $29.86 | $29.86 | 304,111 |
| 2022-07-25 | $29.81 | $30.18 | $29.68 | $29.97 | $29.97 | 151,823 |
| 2022-07-22 | $30.31 | $30.50 | $29.53 | $29.96 | $29.96 | 147,428 |
| 2022-07-21 | $29.39 | $30.29 | $29.23 | $30.26 | $30.26 | 232,079 |
| 2022-07-20 | $29.82 | $30.25 | $29.55 | $29.96 | $29.96 | 306,911 |
| 2022-07-19 | $29.02 | $29.67 | $29.02 | $29.54 | $29.54 | 276,188 |
| 2022-07-18 | $28.90 | $29.31 | $28.62 | $28.70 | $28.70 | 211,434 |
| 2022-07-15 | $29.00 | $29.05 | $28.16 | $28.75 | $28.75 | 194,577 |
| 2022-07-14 | $28.10 | $28.51 | $27.90 | $28.44 | $28.44 | 246,184 |
| 2022-07-13 | $28.30 | $28.72 | $28.14 | $28.48 | $28.48 | 212,105 |
| 2022-07-12 | $28.55 | $29.13 | $28.37 | $28.54 | $28.54 | 155,171 |
| 2022-07-11 | $28.52 | $28.92 | $28.42 | $28.81 | $28.81 | 144,289 |
| 2022-07-08 | $29.42 | $29.50 | $28.74 | $28.82 | $28.82 | 188,125 |
| 2022-07-07 | $28.86 | $29.58 | $28.86 | $29.19 | $29.19 | 266,363 |
| 2022-07-06 | $28.51 | $28.89 | $27.86 | $28.43 | $28.43 | 438,594 |
| 2022-07-05 | $28.71 | $28.94 | $27.95 | $28.90 | $28.90 | 295,975 |
| 2022-07-01 | $28.88 | $29.54 | $28.16 | $29.18 | $29.18 | 360,852 |
| 2022-06-30 | $28.23 | $29.24 | $28.23 | $29.14 | $29.14 | 309,427 |
| 2022-06-29 | $29.09 | $29.09 | $28.20 | $28.62 | $28.62 | 728,587 |
| 2022-06-28 | $29.99 | $30.23 | $28.93 | $29.09 | $28.96 | 300,382 |
| 2022-06-27 | $29.51 | $30.09 | $29.18 | $29.79 | $29.66 | 311,516 |
| 2022-06-24 | $29.09 | $30.01 | $29.09 | $29.24 | $29.11 | 506,589 |
| 2022-06-23 | $28.80 | $29.03 | $28.29 | $28.85 | $28.72 | 228,091 |
| 2022-06-22 | $28.23 | $29.15 | $28.23 | $28.87 | $28.74 | 248,706 |
| 2022-06-21 | $28.61 | $29.16 | $28.07 | $28.71 | $28.58 | 358,748 |
| 2022-06-17 | $28.40 | $28.96 | $27.85 | $28.17 | $28.04 | 900,814 |
| 2022-06-16 | $29.30 | $29.30 | $28.09 | $28.35 | $28.22 | 503,907 |
| 2022-06-15 | $29.77 | $29.91 | $29.05 | $29.43 | $29.30 | 416,247 |
| 2022-06-14 | $30.16 | $30.32 | $29.41 | $29.65 | $29.52 | 294,132 |
| 2022-06-13 | $30.70 | $30.78 | $29.78 | $30.02 | $29.88 | 435,779 |
| 2022-06-10 | $31.40 | $31.61 | $30.94 | $31.35 | $31.21 | 286,039 |
| 2022-06-09 | $32.26 | $32.35 | $31.77 | $31.84 | $31.70 | 166,795 |
| 2022-06-08 | $32.45 | $32.47 | $31.63 | $32.05 | $31.91 | 306,412 |
| 2022-06-07 | $32.02 | $32.78 | $32.01 | $32.62 | $32.47 | 293,491 |
| 2022-06-06 | $32.50 | $32.99 | $32.01 | $32.41 | $32.26 | 260,169 |
| 2022-06-03 | $32.56 | $32.56 | $31.96 | $32.28 | $32.13 | 390,310 |
| 2022-06-02 | $33.07 | $33.07 | $32.44 | $32.75 | $32.60 | 285,544 |
| 2022-06-01 | $32.96 | $33.20 | $32.31 | $33.07 | $32.92 | 319,781 |
| 2022-05-31 | $32.89 | $32.99 | $32.37 | $32.65 | $32.50 | 270,757 |
| 2022-05-27 | $32.70 | $33.36 | $32.70 | $33.09 | $32.94 | 186,111 |
| 2022-05-26 | $32.64 | $32.97 | $32.19 | $32.55 | $32.40 | 270,717 |
| 2022-05-25 | $31.93 | $32.66 | $31.93 | $32.48 | $32.33 | 239,552 |
| 2022-05-24 | $32.00 | $32.28 | $31.52 | $32.00 | $31.86 | 318,701 |
| 2022-05-23 | $31.97 | $32.64 | $31.22 | $32.28 | $32.13 | 248,166 |
| 2022-05-20 | $32.17 | $32.17 | $30.79 | $31.70 | $31.56 | 313,009 |
| 2022-05-19 | $31.29 | $32.31 | $30.98 | $31.96 | $31.82 | 484,175 |
| 2022-05-18 | $31.82 | $32.89 | $31.23 | $31.66 | $31.52 | 619,134 |
| 2022-05-17 | $31.51 | $32.10 | $31.26 | $31.61 | $31.47 | 347,099 |
| 2022-05-16 | $30.03 | $31.42 | $29.90 | $31.26 | $31.12 | 451,134 |
| 2022-05-13 | $30.27 | $30.66 | $29.90 | $30.00 | $29.86 | 754,412 |
| 2022-05-12 | $29.60 | $29.92 | $29.06 | $29.82 | $29.69 | 537,575 |
| 2022-05-11 | $30.31 | $31.29 | $29.78 | $29.85 | $29.72 | 457,581 |
| 2022-05-10 | $30.55 | $30.92 | $29.55 | $30.23 | $30.09 | 400,191 |
| 2022-05-09 | $30.88 | $31.32 | $30.27 | $30.48 | $30.34 | 449,791 |
| 2022-05-06 | $31.06 | $32.00 | $31.06 | $31.43 | $31.29 | 373,909 |
| 2022-05-05 | $31.81 | $31.94 | $30.83 | $31.40 | $31.26 | 326,824 |
| 2022-05-04 | $31.23 | $32.23 | $31.23 | $32.23 | $32.08 | 556,345 |
| 2022-05-03 | $31.44 | $31.72 | $30.77 | $31.23 | $31.09 | 407,725 |
| 2022-05-02 | $29.54 | $30.35 | $29.28 | $30.29 | $30.15 | 405,803 |
| 2022-04-29 | $30.13 | $30.46 | $29.40 | $29.65 | $29.52 | 362,537 |
| 2022-04-28 | $30.06 | $30.26 | $28.65 | $29.90 | $29.76 | 445,364 |
| 2022-04-27 | $30.20 | $30.63 | $29.85 | $29.95 | $29.81 | 210,550 |
| 2022-04-26 | $30.57 | $30.71 | $29.95 | $30.15 | $30.01 | 298,839 |
| 2022-04-25 | $30.41 | $30.95 | $30.03 | $30.80 | $30.66 | 365,201 |
| 2022-04-22 | $31.54 | $31.83 | $30.66 | $30.68 | $30.54 | 193,780 |
| 2022-04-21 | $32.88 | $32.91 | $31.56 | $31.81 | $31.67 | 257,908 |
| 2022-04-20 | $32.90 | $33.39 | $32.47 | $32.56 | $32.41 | 272,813 |
| 2022-04-19 | $32.18 | $32.90 | $32.09 | $32.48 | $32.33 | 180,622 |
| 2022-04-18 | $32.51 | $32.85 | $31.87 | $32.07 | $31.92 | 289,709 |
| 2022-04-14 | $32.34 | $33.15 | $32.09 | $32.52 | $32.37 | 453,996 |
| 2022-04-13 | $31.88 | $32.31 | $31.85 | $32.26 | $32.11 | 197,120 |
| 2022-04-12 | $32.21 | $32.67 | $31.73 | $31.98 | $31.84 | 356,422 |
| 2022-04-11 | $31.33 | $32.15 | $31.19 | $31.93 | $31.79 | 389,001 |
| 2022-04-08 | $31.40 | $31.87 | $31.16 | $31.40 | $31.26 | 350,036 |
| 2022-04-07 | $31.10 | $31.64 | $30.85 | $31.51 | $31.37 | 280,012 |
| 2022-04-06 | $31.49 | $31.66 | $30.94 | $31.14 | $31.00 | 409,696 |
| 2022-04-05 | $32.53 | $32.62 | $31.49 | $31.70 | $31.56 | 275,433 |
| 2022-04-04 | $33.30 | $33.30 | $32.29 | $32.51 | $32.36 | 448,408 |
| 2022-04-01 | $33.04 | $33.22 | $32.36 | $33.11 | $32.96 | 530,066 |
| 2022-03-31 | $32.30 | $32.88 | $32.30 | $32.80 | $32.65 | 324,262 |
| 2022-03-30 | $32.89 | $33.00 | $32.14 | $32.45 | $32.30 | 463,113 |
| 2022-03-29 | $32.81 | $33.11 | $32.51 | $32.89 | $32.61 | 230,677 |
| 2022-03-28 | $32.85 | $32.88 | $32.06 | $32.49 | $32.21 | 208,931 |
| 2022-03-25 | $32.75 | $33.14 | $32.71 | $33.06 | $32.78 | 184,032 |
| 2022-03-24 | $32.61 | $32.65 | $32.25 | $32.65 | $32.37 | 157,724 |
| 2022-03-23 | $32.90 | $33.19 | $32.34 | $32.43 | $32.15 | 212,819 |
| 2022-03-22 | $33.11 | $33.41 | $32.74 | $33.04 | $32.76 | 235,636 |
| 2022-03-21 | $33.27 | $33.30 | $32.42 | $32.90 | $32.62 | 756,263 |
| 2022-03-18 | $32.44 | $33.27 | $31.86 | $33.25 | $32.97 | 1,056,727 |
| 2022-03-17 | $31.85 | $32.47 | $31.84 | $32.32 | $32.05 | 316,273 |
| 2022-03-16 | $31.80 | $32.23 | $31.35 | $32.18 | $31.91 | 323,293 |
| 2022-03-15 | $31.69 | $32.03 | $31.13 | $31.70 | $31.43 | 359,377 |
| 2022-03-14 | $32.07 | $32.45 | $31.61 | $31.75 | $31.48 | 365,475 |
| 2022-03-11 | $31.87 | $32.46 | $31.63 | $31.79 | $31.52 | 469,355 |
| 2022-03-10 | $30.02 | $31.92 | $30.02 | $31.79 | $31.52 | 455,422 |
| 2022-03-09 | $30.76 | $30.99 | $30.10 | $30.52 | $30.26 | 566,494 |
| 2022-03-08 | $28.77 | $30.59 | $28.77 | $30.29 | $30.03 | 671,196 |
| 2022-03-07 | $29.60 | $29.98 | $28.55 | $28.60 | $28.36 | 695,142 |
| 2022-03-04 | $28.39 | $29.72 | $28.35 | $29.58 | $29.33 | 745,450 |
| 2022-03-03 | $29.51 | $29.88 | $28.72 | $28.98 | $28.73 | 884,079 |
| 2022-03-02 | $28.60 | $29.84 | $28.60 | $29.33 | $29.08 | 828,451 |
| 2022-03-01 | $30.30 | $30.58 | $27.84 | $28.07 | $27.83 | 1,305,817 |
| 2022-02-28 | $31.89 | $32.03 | $29.37 | $30.27 | $30.01 | 1,387,004 |
| 2022-02-25 | $32.81 | $33.86 | $31.02 | $32.41 | $32.13 | 773,913 |
| 2022-02-24 | $33.67 | $34.68 | $33.28 | $34.54 | $34.25 | 384,723 |
| 2022-02-23 | $34.86 | $35.14 | $34.07 | $34.10 | $33.81 | 194,815 |
| 2022-02-22 | $35.28 | $35.54 | $34.22 | $34.48 | $34.19 | 252,443 |
| 2022-02-18 | $35.20 | $35.89 | $35.02 | $35.43 | $35.13 | 228,294 |
| 2022-02-17 | $35.89 | $36.22 | $35.04 | $35.24 | $34.94 | 246,306 |
| 2022-02-16 | $36.29 | $36.50 | $35.73 | $36.22 | $35.91 | 740,119 |
| 2022-02-15 | $35.98 | $36.79 | $35.58 | $36.21 | $35.90 | 624,446 |
| 2022-02-14 | $35.35 | $35.83 | $34.92 | $35.53 | $35.23 | 288,234 |
| 2022-02-11 | $35.50 | $36.09 | $34.71 | $35.26 | $34.96 | 292,963 |
| 2022-02-10 | $35.85 | $36.46 | $35.23 | $35.51 | $35.21 | 378,729 |
| 2022-02-09 | $36.65 | $36.95 | $36.21 | $36.40 | $36.09 | 336,901 |
| 2022-02-08 | $35.71 | $36.61 | $35.71 | $36.42 | $36.11 | 255,962 |
| 2022-02-07 | $35.22 | $35.85 | $35.22 | $35.56 | $35.26 | 156,308 |
| 2022-02-04 | $35.50 | $35.62 | $34.83 | $35.18 | $34.88 | 396,744 |
| 2022-02-03 | $36.37 | $36.49 | $35.32 | $35.65 | $35.35 | 426,962 |
| 2022-02-02 | $36.19 | $36.19 | $35.18 | $35.63 | $35.33 | 212,411 |
| 2022-02-01 | $36.02 | $36.36 | $35.51 | $36.25 | $35.94 | 177,814 |
| 2022-01-31 | $35.42 | $36.13 | $35.19 | $35.98 | $35.67 | 271,882 |
| 2022-01-28 | $35.48 | $35.81 | $34.46 | $35.80 | $35.50 | 249,785 |
| 2022-01-27 | $35.73 | $36.68 | $35.11 | $35.41 | $35.11 | 168,460 |
| 2022-01-26 | $36.62 | $37.37 | $35.38 | $35.91 | $35.60 | 262,431 |
| 2022-01-25 | $36.37 | $36.54 | $35.40 | $36.25 | $35.94 | 447,932 |
| 2022-01-24 | $35.43 | $37.24 | $35.25 | $37.06 | $36.75 | 325,335 |
| 2022-01-21 | $35.52 | $36.88 | $35.31 | $35.98 | $35.67 | 292,543 |
| 2022-01-20 | $36.56 | $37.25 | $35.62 | $35.66 | $35.36 | 209,542 |
| 2022-01-19 | $36.86 | $37.19 | $36.32 | $36.55 | $36.24 | 247,966 |
| 2022-01-18 | $37.78 | $38.24 | $36.77 | $37.07 | $36.76 | 274,352 |
| 2022-01-14 | $37.40 | $38.32 | $37.21 | $38.16 | $37.84 | 219,618 |
| 2022-01-13 | $37.09 | $38.44 | $36.73 | $37.77 | $37.45 | 542,965 |
| 2022-01-12 | $38.11 | $38.42 | $36.96 | $37.00 | $36.69 | 303,248 |
| 2022-01-11 | $38.03 | $38.25 | $37.02 | $38.01 | $37.69 | 217,192 |
| 2022-01-10 | $38.31 | $38.38 | $37.39 | $37.97 | $37.65 | 296,783 |
| 2022-01-07 | $39.05 | $39.45 | $38.51 | $38.62 | $38.29 | 180,082 |
| 2022-01-06 | $38.76 | $39.62 | $38.76 | $39.22 | $38.89 | 232,479 |
| 2022-01-05 | $40.06 | $40.46 | $38.70 | $38.83 | $38.50 | 273,858 |
| 2022-01-04 | $39.27 | $40.10 | $39.03 | $39.89 | $39.55 | 223,409 |
| 2022-01-03 | $38.94 | $40.26 | $38.88 | $39.17 | $38.84 | 276,577 |
| 2021-12-31 | $38.31 | $38.80 | $37.95 | $38.70 | $38.37 | 289,955 |
| 2021-12-30 | $38.66 | $39.17 | $38.12 | $38.26 | $37.94 | 245,601 |
| 2021-12-29 | $38.52 | $38.88 | $38.29 | $38.50 | $38.04 | 149,784 |
| 2021-12-28 | $38.49 | $38.90 | $38.29 | $38.42 | $37.96 | 131,640 |
| 2021-12-27 | $38.30 | $38.93 | $37.89 | $38.52 | $38.06 | 154,426 |
| 2021-12-23 | $38.31 | $38.94 | $38.28 | $38.36 | $37.91 | 287,338 |
| 2021-12-22 | $37.62 | $38.42 | $37.47 | $38.31 | $37.86 | 157,808 |
| 2021-12-21 | $37.27 | $37.76 | $37.12 | $37.55 | $37.10 | 398,699 |
| 2021-12-20 | $36.35 | $36.92 | $35.85 | $36.76 | $36.32 | 558,240 |
| 2021-12-17 | $37.44 | $37.98 | $36.57 | $37.07 | $36.63 | 610,908 |
| 2021-12-16 | $38.58 | $38.75 | $37.31 | $37.78 | $37.33 | 475,417 |
| 2021-12-15 | $37.70 | $38.21 | $36.87 | $38.10 | $37.65 | 501,069 |
| 2021-12-14 | $37.81 | $38.41 | $37.00 | $37.41 | $36.97 | 987,335 |
| 2021-12-13 | $39.25 | $39.43 | $37.79 | $37.82 | $37.37 | 469,698 |
| 2021-12-10 | $39.54 | $39.94 | $39.20 | $39.45 | $38.98 | 164,940 |
| 2021-12-09 | $39.78 | $40.00 | $39.21 | $39.38 | $38.91 | 299,033 |
| 2021-12-08 | $40.20 | $40.55 | $39.89 | $40.34 | $39.86 | 155,751 |
| 2021-12-07 | $40.50 | $40.76 | $40.00 | $40.04 | $39.57 | 442,377 |
| 2021-12-06 | $39.48 | $40.13 | $39.20 | $39.73 | $39.26 | 769,501 |
| 2021-12-03 | $39.17 | $39.45 | $38.25 | $38.94 | $38.48 | 319,517 |
| 2021-12-02 | $38.40 | $39.46 | $38.15 | $39.23 | $38.77 | 441,454 |
| 2021-12-01 | $40.44 | $40.74 | $38.03 | $38.15 | $37.70 | 599,444 |
| 2021-11-30 | $40.44 | $40.55 | $38.55 | $38.88 | $38.42 | 803,543 |
| 2021-11-29 | $41.42 | $41.42 | $40.32 | $40.97 | $40.48 | 437,274 |
| 2021-11-26 | $40.00 | $40.94 | $39.44 | $40.72 | $40.24 | 313,713 |
| 2021-11-24 | $42.12 | $42.38 | $41.51 | $41.80 | $41.30 | 141,087 |
| 2021-11-23 | $42.10 | $42.68 | $41.45 | $42.63 | $42.12 | 237,612 |
| 2021-11-22 | $42.93 | $43.25 | $42.16 | $42.23 | $41.73 | 180,894 |
| 2021-11-19 | $41.44 | $43.09 | $41.16 | $42.56 | $42.06 | 241,677 |
| 2021-11-18 | $42.06 | $42.14 | $41.32 | $41.97 | $41.47 | 227,023 |
| 2021-11-17 | $41.82 | $42.12 | $41.45 | $41.88 | $41.38 | 412,381 |
| 2021-11-16 | $42.16 | $42.39 | $41.74 | $42.04 | $41.54 | 201,087 |
| 2021-11-15 | $42.80 | $43.12 | $41.51 | $42.02 | $41.52 | 206,995 |
| 2021-11-12 | $42.12 | $42.50 | $41.71 | $42.29 | $41.79 | 293,417 |
| 2021-11-11 | $41.96 | $42.54 | $41.70 | $42.04 | $41.54 | 268,742 |
| 2021-11-10 | $41.66 | $42.54 | $41.32 | $41.88 | $41.38 | 318,373 |
| 2021-11-09 | $42.21 | $42.46 | $41.40 | $41.74 | $41.25 | 417,125 |
| 2021-11-08 | $42.98 | $43.98 | $42.05 | $42.44 | $41.94 | 531,151 |
| 2021-11-05 | $40.00 | $42.84 | $40.00 | $41.88 | $41.38 | 605,210 |
| 2021-11-04 | $38.55 | $39.71 | $38.52 | $39.42 | $38.95 | 559,578 |
| 2021-11-03 | $36.49 | $38.77 | $36.39 | $38.53 | $38.07 | 557,770 |
| 2021-11-02 | $37.78 | $37.78 | $36.56 | $36.70 | $36.27 | 280,865 |
| 2021-11-01 | $37.34 | $38.18 | $36.95 | $37.67 | $37.22 | 276,935 |
| 2021-10-29 | $37.71 | $38.84 | $36.67 | $37.12 | $36.68 | 385,676 |
| 2021-10-28 | $38.08 | $39.17 | $37.13 | $37.84 | $37.39 | 778,706 |
| 2021-10-27 | $40.33 | $40.46 | $38.62 | $38.62 | $38.16 | 267,974 |
| 2021-10-26 | $40.93 | $41.26 | $40.47 | $40.68 | $40.20 | 370,047 |
| 2021-10-25 | $39.60 | $40.86 | $39.52 | $40.77 | $40.29 | 283,591 |
| 2021-10-22 | $39.29 | $40.29 | $39.29 | $39.63 | $39.16 | 194,906 |
| 2021-10-21 | $39.40 | $39.63 | $38.92 | $39.13 | $38.67 | 440,140 |
| 2021-10-20 | $39.26 | $39.85 | $38.85 | $39.47 | $39.00 | 420,525 |
| 2021-10-19 | $39.17 | $39.56 | $38.78 | $39.12 | $38.66 | 238,314 |
| 2021-10-18 | $38.80 | $39.45 | $38.64 | $38.97 | $38.51 | 403,893 |
| 2021-10-15 | $40.57 | $40.95 | $39.21 | $39.23 | $38.77 | 269,542 |
| 2021-10-14 | $39.78 | $40.32 | $39.46 | $40.02 | $39.55 | 148,352 |
| 2021-10-13 | $39.42 | $39.62 | $38.94 | $39.26 | $38.79 | 157,190 |
| 2021-10-12 | $39.39 | $39.67 | $39.15 | $39.50 | $39.03 | 164,816 |
| 2021-10-11 | $39.67 | $39.97 | $39.27 | $39.28 | $38.81 | 125,052 |
| 2021-10-08 | $40.53 | $40.71 | $39.60 | $39.60 | $39.13 | 101,946 |
| 2021-10-07 | $40.12 | $40.88 | $39.70 | $40.31 | $39.83 | 246,304 |
| 2021-10-06 | $39.57 | $39.89 | $38.88 | $39.70 | $39.23 | 143,045 |
| 2021-10-05 | $40.03 | $40.58 | $39.36 | $40.30 | $39.82 | 185,756 |
| 2021-10-04 | $40.54 | $41.00 | $39.64 | $40.07 | $39.60 | 233,899 |
| 2021-10-01 | $39.92 | $40.98 | $39.37 | $40.45 | $39.97 | 305,677 |
| 2021-09-30 | $40.80 | $41.17 | $39.51 | $39.55 | $39.08 | 230,879 |
| 2021-09-29 | $40.76 | $41.05 | $40.20 | $40.61 | $40.13 | 172,152 |
| 2021-09-28 | $41.28 | $41.48 | $40.54 | $40.73 | $40.12 | 156,412 |
| 2021-09-27 | $40.87 | $42.11 | $40.87 | $41.43 | $40.81 | 220,111 |
| 2021-09-24 | $40.04 | $40.98 | $39.75 | $40.38 | $39.77 | 142,843 |
| 2021-09-23 | $39.14 | $40.73 | $38.88 | $40.36 | $39.75 | 259,268 |
| 2021-09-22 | $38.45 | $39.54 | $38.36 | $38.96 | $38.38 | 1,284,303 |
| 2021-09-21 | $39.51 | $39.63 | $37.78 | $37.98 | $37.41 | 241,115 |
| 2021-09-20 | $38.86 | $39.56 | $37.97 | $39.01 | $38.42 | 398,968 |
| 2021-09-17 | $39.92 | $40.14 | $38.94 | $39.95 | $39.35 | 1,449,683 |
| 2021-09-16 | $40.26 | $40.31 | $39.44 | $39.64 | $39.05 | 428,980 |
| 2021-09-15 | $39.12 | $40.28 | $39.08 | $40.15 | $39.55 | 184,937 |
| 2021-09-14 | $39.81 | $39.95 | $38.88 | $39.17 | $38.58 | 219,462 |
| 2021-09-13 | $39.31 | $39.74 | $38.98 | $39.54 | $38.95 | 887,205 |
| 2021-09-10 | $39.69 | $39.84 | $38.91 | $38.93 | $38.35 | 174,410 |
| 2021-09-09 | $39.60 | $39.92 | $39.23 | $39.32 | $38.73 | 139,258 |
| 2021-09-08 | $40.23 | $40.58 | $39.11 | $39.65 | $39.06 | 312,428 |
| 2021-09-07 | $40.93 | $41.01 | $40.19 | $40.45 | $39.84 | 170,899 |
| 2021-09-03 | $40.74 | $41.27 | $40.41 | $40.93 | $40.32 | 148,087 |
| 2021-09-02 | $40.45 | $41.27 | $40.04 | $41.03 | $40.41 | 413,121 |
| 2021-09-01 | $40.30 | $40.69 | $39.18 | $40.01 | $39.41 | 190,702 |
| 2021-08-31 | $41.05 | $41.26 | $40.45 | $40.54 | $39.93 | 611,612 |
| 2021-08-30 | $41.85 | $41.85 | $40.91 | $41.03 | $40.41 | 171,621 |
| 2021-08-27 | $40.37 | $42.14 | $40.37 | $41.57 | $40.95 | 222,542 |
| 2021-08-26 | $40.96 | $41.15 | $40.22 | $40.26 | $39.66 | 190,641 |
| 2021-08-25 | $40.30 | $41.65 | $40.09 | $41.06 | $40.44 | 346,219 |
| 2021-08-24 | $39.45 | $40.15 | $39.45 | $39.95 | $39.35 | 125,326 |
| 2021-08-23 | $39.20 | $39.91 | $39.20 | $39.45 | $38.86 | 155,326 |
| 2021-08-20 | $37.93 | $39.10 | $37.93 | $38.78 | $38.20 | 213,430 |
| 2021-08-19 | $38.00 | $38.30 | $37.18 | $38.09 | $37.52 | 360,728 |
| 2021-08-18 | $39.10 | $39.72 | $38.65 | $38.66 | $38.08 | 162,083 |
| 2021-08-17 | $40.11 | $40.57 | $38.49 | $39.32 | $38.73 | 346,412 |
| 2021-08-16 | $40.79 | $40.99 | $39.90 | $40.78 | $40.17 | 178,457 |
| 2021-08-13 | $42.12 | $42.25 | $40.79 | $41.32 | $40.70 | 233,273 |
| 2021-08-12 | $41.52 | $43.28 | $41.24 | $42.11 | $41.48 | 447,945 |
| 2021-08-11 | $40.49 | $41.64 | $39.79 | $41.47 | $40.85 | 624,281 |
| 2021-08-10 | $38.85 | $40.33 | $38.55 | $39.99 | $39.39 | 299,235 |
| 2021-08-09 | $39.25 | $39.35 | $38.33 | $38.67 | $38.09 | 320,177 |
| 2021-08-06 | $39.51 | $40.01 | $39.19 | $39.53 | $38.94 | 189,686 |
| 2021-08-05 | $39.13 | $39.75 | $38.98 | $39.00 | $38.41 | 424,464 |
| 2021-08-04 | $38.61 | $39.41 | $38.20 | $38.68 | $38.10 | 317,607 |
| 2021-08-03 | $38.06 | $39.27 | $37.17 | $39.19 | $38.60 | 479,308 |
| 2021-08-02 | $39.03 | $40.16 | $37.76 | $37.78 | $37.21 | 343,638 |
| 2021-07-30 | $39.00 | $39.36 | $37.98 | $38.42 | $37.84 | 236,341 |
| 2021-07-29 | $39.67 | $39.91 | $37.75 | $39.00 | $38.41 | 303,660 |
| 2021-07-28 | $38.01 | $38.96 | $37.17 | $38.49 | $37.91 | 281,781 |
| 2021-07-27 | $37.74 | $38.14 | $37.30 | $37.59 | $37.03 | 170,678 |
| 2021-07-26 | $38.24 | $38.68 | $37.85 | $38.11 | $37.54 | 162,423 |
| 2021-07-23 | $37.92 | $38.01 | $37.22 | $37.88 | $37.31 | 157,169 |
| 2021-07-22 | $38.64 | $38.64 | $37.42 | $37.55 | $36.99 | 178,796 |
| 2021-07-21 | $38.73 | $39.62 | $38.56 | $38.73 | $38.15 | 193,169 |
| 2021-07-20 | $36.74 | $38.62 | $36.74 | $38.17 | $37.60 | 380,271 |
| 2021-07-19 | $36.11 | $36.95 | $35.62 | $36.62 | $36.07 | 335,271 |
| 2021-07-16 | $38.83 | $38.83 | $37.17 | $37.26 | $36.70 | 230,680 |
| 2021-07-15 | $38.07 | $38.86 | $37.76 | $38.26 | $37.69 | 251,374 |
| 2021-07-14 | $39.75 | $40.33 | $38.25 | $38.48 | $37.90 | 238,807 |
| 2021-07-13 | $39.98 | $40.20 | $39.29 | $39.35 | $38.76 | 193,635 |
| 2021-07-12 | $39.25 | $40.38 | $39.21 | $40.25 | $39.65 | 201,849 |
| 2021-07-09 | $39.77 | $40.38 | $39.69 | $39.79 | $39.19 | 188,260 |
| 2021-07-08 | $38.53 | $39.57 | $38.33 | $39.01 | $38.42 | 345,942 |
| 2021-07-07 | $39.70 | $40.37 | $39.00 | $39.57 | $38.98 | 190,874 |
| 2021-07-06 | $40.87 | $41.02 | $39.31 | $39.71 | $39.11 | 291,260 |
| 2021-07-02 | $42.28 | $42.28 | $40.88 | $41.03 | $40.41 | 242,318 |
| 2021-07-01 | $42.09 | $42.51 | $41.38 | $42.25 | $41.62 | 286,138 |
| 2021-06-30 | $40.75 | $41.71 | $40.56 | $41.53 | $40.91 | 528,699 |
| 2021-06-29 | $42.19 | $42.62 | $40.81 | $41.08 | $40.46 | 298,100 |
| 2021-06-28 | $42.85 | $42.94 | $40.92 | $42.07 | $41.31 | 497,255 |
| 2021-06-25 | $42.38 | $44.31 | $42.34 | $42.45 | $41.68 | 1,272,164 |
| 2021-06-24 | $40.31 | $41.83 | $39.87 | $41.76 | $41.00 | 362,107 |
| 2021-06-23 | $39.55 | $40.70 | $39.55 | $39.79 | $39.07 | 338,161 |
| 2021-06-22 | $38.99 | $39.67 | $38.02 | $39.50 | $38.78 | 234,515 |
| 2021-06-21 | $38.31 | $39.08 | $38.31 | $38.80 | $38.10 | 301,594 |
| 2021-06-18 | $37.63 | $38.00 | $36.71 | $37.82 | $37.14 | 794,425 |
| 2021-06-17 | $39.55 | $39.55 | $37.88 | $38.36 | $37.67 | 594,908 |
| 2021-06-16 | $39.70 | $39.80 | $39.05 | $39.56 | $38.84 | 215,640 |
| 2021-06-15 | $39.50 | $39.87 | $39.16 | $39.70 | $38.98 | 362,259 |
| 2021-06-14 | $40.06 | $40.13 | $39.40 | $39.48 | $38.76 | 267,216 |
| 2021-06-11 | $39.43 | $40.11 | $39.34 | $39.92 | $39.20 | 207,193 |
| 2021-06-10 | $40.17 | $40.47 | $38.82 | $38.97 | $38.26 | 233,885 |
| 2021-06-09 | $40.45 | $40.54 | $39.59 | $39.75 | $39.03 | 206,792 |
| 2021-06-08 | $40.46 | $40.72 | $39.63 | $40.33 | $39.60 | 212,168 |
| 2021-06-07 | $40.21 | $40.91 | $40.07 | $40.14 | $39.41 | 247,825 |
| 2021-06-04 | $40.55 | $40.77 | $39.49 | $40.24 | $39.51 | 198,856 |
| 2021-06-03 | $40.50 | $40.58 | $39.70 | $40.36 | $39.63 | 282,122 |
| 2021-06-02 | $41.50 | $41.50 | $40.09 | $40.74 | $40.00 | 307,238 |
| 2021-06-01 | $41.00 | $41.50 | $40.93 | $41.32 | $40.57 | 336,938 |
| 2021-05-28 | $40.91 | $40.91 | $40.00 | $40.36 | $39.63 | 225,691 |
| 2021-05-27 | $40.69 | $41.04 | $40.32 | $40.85 | $40.11 | 411,614 |
| 2021-05-26 | $39.03 | $40.16 | $39.03 | $40.05 | $39.32 | 266,899 |
| 2021-05-25 | $39.43 | $40.10 | $38.81 | $39.00 | $38.29 | 286,156 |
| 2021-05-24 | $39.69 | $40.00 | $39.20 | $39.43 | $38.72 | 295,369 |
| 2021-05-21 | $39.00 | $39.55 | $38.49 | $39.02 | $38.31 | 240,379 |
| 2021-05-20 | $38.50 | $38.92 | $37.85 | $38.35 | $37.66 | 229,622 |
| 2021-05-19 | $38.41 | $38.63 | $37.57 | $38.49 | $37.79 | 325,013 |
| 2021-05-18 | $40.44 | $40.76 | $39.23 | $39.24 | $38.53 | 359,209 |
| 2021-05-17 | $39.65 | $40.60 | $39.60 | $40.36 | $39.63 | 278,151 |
| 2021-05-14 | $39.17 | $40.21 | $39.17 | $40.03 | $39.30 | 224,111 |
| 2021-05-13 | $38.10 | $39.48 | $37.93 | $38.89 | $38.19 | 475,806 |
| 2021-05-12 | $40.11 | $40.65 | $38.06 | $38.47 | $37.77 | 432,368 |
| 2021-05-11 | $39.23 | $40.99 | $38.84 | $40.16 | $39.43 | 437,520 |
| 2021-05-10 | $39.11 | $41.62 | $38.85 | $40.17 | $39.44 | 654,496 |
| 2021-05-07 | $41.79 | $41.91 | $38.43 | $38.84 | $38.14 | 1,218,498 |
| 2021-05-06 | $41.95 | $42.42 | $41.20 | $41.71 | $40.95 | 461,909 |
| 2021-05-05 | $40.23 | $41.64 | $40.23 | $41.62 | $40.87 | 719,300 |
| 2021-05-04 | $38.89 | $40.56 | $38.60 | $40.01 | $39.29 | 657,813 |
| 2021-05-03 | $38.50 | $39.29 | $38.38 | $38.93 | $38.22 | 881,452 |
| 2021-04-30 | $38.53 | $39.00 | $37.99 | $38.10 | $37.41 | 525,807 |
| 2021-04-29 | $39.11 | $39.11 | $38.35 | $38.93 | $38.22 | 237,042 |
| 2021-04-28 | $38.99 | $39.28 | $38.58 | $38.76 | $38.06 | 263,075 |
| 2021-04-27 | $39.25 | $39.38 | $38.44 | $38.95 | $38.24 | 180,837 |
| 2021-04-26 | $39.55 | $39.97 | $39.01 | $39.08 | $38.37 | 321,025 |
| 2021-04-23 | $38.88 | $39.69 | $38.88 | $39.26 | $38.55 | 597,271 |
| 2021-04-22 | $39.26 | $39.40 | $38.51 | $38.75 | $38.05 | 302,820 |
| 2021-04-21 | $38.07 | $39.11 | $37.38 | $38.84 | $38.14 | 243,336 |
| 2021-04-20 | $39.18 | $39.19 | $37.32 | $38.15 | $37.46 | 302,757 |
| 2021-04-19 | $39.50 | $39.68 | $38.59 | $39.50 | $38.78 | 344,457 |
| 2021-04-16 | $39.70 | $40.25 | $39.04 | $39.60 | $38.88 | 269,187 |
| 2021-04-15 | $40.90 | $41.06 | $38.80 | $39.54 | $38.82 | 359,162 |
| 2021-04-14 | $38.54 | $40.15 | $38.54 | $39.10 | $38.39 | 264,114 |
| 2021-04-13 | $39.16 | $39.36 | $37.95 | $38.73 | $38.03 | 204,318 |
| 2021-04-12 | $39.36 | $39.51 | $38.79 | $39.31 | $38.60 | 246,189 |
| 2021-04-09 | $38.45 | $39.48 | $38.10 | $39.32 | $38.61 | 196,442 |
| 2021-04-08 | $38.91 | $39.00 | $37.87 | $38.74 | $38.04 | 291,531 |
| 2021-04-07 | $39.75 | $40.01 | $38.64 | $38.93 | $38.22 | 294,594 |
| 2021-04-06 | $40.34 | $40.92 | $39.68 | $39.80 | $39.08 | 202,536 |
| 2021-04-05 | $40.64 | $41.00 | $39.93 | $40.31 | $39.58 | 274,979 |
| 2021-04-01 | $40.66 | $41.15 | $38.80 | $39.96 | $39.24 | 494,585 |
| 2021-03-31 | $40.00 | $41.14 | $39.45 | $40.25 | $39.52 | 1,335,297 |
| 2021-03-30 | $38.43 | $41.00 | $38.03 | $39.25 | $38.54 | 1,204,971 |
| 2021-03-29 | $38.89 | $40.24 | $37.70 | $37.74 | $36.93 | 435,993 |
| 2021-03-26 | $37.61 | $38.67 | $37.16 | $38.63 | $37.81 | 338,427 |
| 2021-03-25 | $34.88 | $37.11 | $34.38 | $36.77 | $35.98 | 330,303 |
| 2021-03-24 | $36.58 | $37.22 | $35.27 | $35.31 | $34.56 | 295,390 |
| 2021-03-23 | $36.68 | $37.12 | $35.53 | $35.98 | $35.21 | 330,006 |
| 2021-03-22 | $38.58 | $38.58 | $36.80 | $37.30 | $36.50 | 260,407 |
| 2021-03-19 | $38.20 | $38.95 | $36.85 | $38.64 | $37.81 | 1,084,321 |
| 2021-03-18 | $39.09 | $40.24 | $38.09 | $38.28 | $37.46 | 249,776 |
| 2021-03-17 | $39.22 | $39.85 | $38.39 | $39.40 | $38.56 | 282,187 |
| 2021-03-16 | $40.37 | $40.45 | $38.97 | $39.25 | $38.41 | 254,442 |
| 2021-03-15 | $40.49 | $40.72 | $39.18 | $40.61 | $39.74 | 272,915 |
| 2021-03-12 | $40.00 | $40.75 | $39.67 | $40.48 | $39.62 | 409,802 |
| 2021-03-11 | $39.90 | $40.54 | $39.18 | $39.97 | $39.12 | 407,229 |
| 2021-03-10 | $38.34 | $39.82 | $38.05 | $39.69 | $38.84 | 636,655 |
| 2021-03-09 | $38.81 | $38.88 | $37.13 | $38.23 | $37.41 | 420,488 |
| 2021-03-08 | $37.50 | $39.03 | $37.18 | $38.14 | $37.33 | 610,953 |
| 2021-03-05 | $35.89 | $37.12 | $35.11 | $37.00 | $36.21 | 331,390 |
| 2021-03-04 | $36.39 | $36.80 | $34.30 | $35.42 | $34.66 | 394,974 |
| 2021-03-03 | $35.90 | $37.40 | $35.90 | $36.56 | $35.78 | 318,371 |
| 2021-03-02 | $36.28 | $36.75 | $35.74 | $36.08 | $35.31 | 233,633 |
| 2021-03-01 | $35.38 | $36.78 | $34.93 | $36.26 | $35.49 | 331,075 |
| 2021-02-26 | $34.96 | $35.13 | $33.47 | $34.38 | $33.65 | 422,576 |
| 2021-02-25 | $37.07 | $37.07 | $34.64 | $35.25 | $34.50 | 381,376 |
| 2021-02-24 | $34.56 | $36.45 | $33.87 | $36.28 | $35.51 | 486,729 |
| 2021-02-23 | $33.88 | $34.76 | $33.34 | $33.91 | $33.19 | 617,954 |
| 2021-02-22 | $32.82 | $34.65 | $32.82 | $34.08 | $33.35 | 533,573 |
| 2021-02-19 | $31.95 | $32.82 | $31.46 | $32.70 | $32.00 | 334,078 |
| 2021-02-18 | $32.67 | $32.67 | $31.28 | $31.41 | $30.74 | 282,429 |
| 2021-02-17 | $33.00 | $33.56 | $32.46 | $32.78 | $32.08 | 234,495 |
| 2021-02-16 | $32.98 | $33.48 | $32.65 | $33.18 | $32.47 | 175,064 |
| 2021-02-12 | $32.77 | $32.91 | $32.15 | $32.54 | $31.85 | 253,138 |
| 2021-02-11 | $31.90 | $32.89 | $31.55 | $32.89 | $32.19 | 373,377 |
| 2021-02-10 | $32.05 | $32.47 | $31.55 | $31.69 | $31.01 | 589,792 |
| 2021-02-09 | $32.05 | $32.44 | $31.40 | $31.81 | $31.13 | 404,006 |
| 2021-02-08 | $32.22 | $32.22 | $31.60 | $32.07 | $31.39 | 173,441 |
| 2021-02-05 | $32.00 | $32.35 | $31.18 | $31.79 | $31.11 | 237,755 |
| 2021-02-04 | $31.54 | $31.68 | $31.07 | $31.59 | $30.92 | 225,252 |
| 2021-02-03 | $31.31 | $31.55 | $30.76 | $31.41 | $30.74 | 185,605 |
| 2021-02-02 | $31.29 | $31.71 | $30.05 | $31.25 | $30.58 | 244,806 |
| 2021-02-01 | $29.73 | $30.95 | $29.12 | $30.73 | $30.07 | 338,060 |
| 2021-01-29 | $30.79 | $30.84 | $29.45 | $29.61 | $28.98 | 272,582 |
| 2021-01-28 | $31.80 | $32.50 | $30.50 | $30.97 | $30.31 | 367,069 |
| 2021-01-27 | $31.11 | $32.70 | $30.25 | $31.37 | $30.70 | 656,159 |
| 2021-01-26 | $33.10 | $33.14 | $31.92 | $32.06 | $31.38 | 142,726 |
| 2021-01-25 | $33.46 | $33.48 | $31.74 | $32.73 | $32.03 | 292,490 |
| 2021-01-22 | $32.69 | $33.65 | $32.14 | $33.54 | $32.82 | 289,184 |
| 2021-01-21 | $34.55 | $34.97 | $33.11 | $33.22 | $32.51 | 280,050 |
| 2021-01-20 | $34.91 | $35.12 | $34.16 | $34.48 | $33.74 | 259,797 |
| 2021-01-19 | $33.96 | $34.73 | $33.37 | $34.67 | $33.93 | 291,634 |
| 2021-01-15 | $33.26 | $33.68 | $32.05 | $33.26 | $32.55 | 571,160 |
| 2021-01-14 | $33.80 | $34.57 | $33.16 | $33.86 | $33.14 | 419,195 |
| 2021-01-13 | $34.76 | $34.90 | $33.01 | $33.36 | $32.65 | 317,459 |
| 2021-01-12 | $32.84 | $34.44 | $32.67 | $34.37 | $33.64 | 398,182 |
| 2021-01-11 | $33.21 | $33.80 | $31.23 | $32.71 | $32.01 | 536,221 |
| 2021-01-08 | $33.94 | $34.00 | $33.11 | $33.80 | $33.08 | 728,420 |
| 2021-01-07 | $32.30 | $33.61 | $32.17 | $33.54 | $32.82 | 507,466 |
| 2021-01-06 | $28.71 | $32.23 | $28.54 | $32.17 | $31.48 | 1,047,923 |
| 2021-01-05 | $26.40 | $28.17 | $26.40 | $27.86 | $27.27 | 325,613 |
| 2021-01-04 | $26.93 | $27.18 | $25.88 | $26.62 | $26.05 | 664,905 |
| 2020-12-31 | $27.12 | $27.28 | $26.71 | $26.71 | $26.14 | 258,005 |
| 2020-12-30 | $26.82 | $27.39 | $26.82 | $27.09 | $26.51 | 206,130 |
| 2020-12-29 | $27.43 | $27.48 | $26.51 | $26.80 | $26.10 | 277,284 |
| 2020-12-28 | $27.25 | $27.73 | $27.14 | $27.27 | $26.56 | 260,786 |
| 2020-12-24 | $27.52 | $27.58 | $27.02 | $27.10 | $26.39 | 93,443 |
| 2020-12-23 | $27.10 | $27.58 | $26.75 | $27.33 | $26.62 | 210,015 |
| 2020-12-22 | $26.98 | $27.07 | $26.66 | $26.84 | $26.14 | 174,394 |
| 2020-12-21 | $26.04 | $27.15 | $25.96 | $26.87 | $26.17 | 258,423 |
| 2020-12-18 | $26.74 | $27.40 | $26.72 | $26.86 | $26.16 | 581,368 |
| 2020-12-17 | $26.93 | $27.31 | $26.55 | $26.80 | $26.10 | 369,324 |
| 2020-12-16 | $26.72 | $27.17 | $26.38 | $26.86 | $26.16 | 345,698 |
| 2020-12-15 | $26.44 | $26.85 | $25.85 | $26.70 | $26.01 | 338,892 |
| 2020-12-14 | $27.47 | $27.63 | $26.03 | $26.06 | $25.38 | 346,860 |
| 2020-12-11 | $26.97 | $27.97 | $26.90 | $27.02 | $26.32 | 323,668 |
| 2020-12-10 | $26.63 | $27.30 | $26.38 | $27.23 | $26.52 | 335,783 |
| 2020-12-09 | $27.59 | $28.17 | $26.65 | $27.03 | $26.33 | 497,412 |
| 2020-12-08 | $26.16 | $27.88 | $26.14 | $27.20 | $26.49 | 822,711 |
| 2020-12-07 | $26.76 | $26.97 | $25.77 | $26.33 | $25.64 | 391,131 |
| 2020-12-04 | $25.83 | $27.16 | $25.60 | $27.06 | $26.36 | 449,400 |
| 2020-12-03 | $25.19 | $25.80 | $24.88 | $25.50 | $24.84 | 206,703 |
| 2020-12-02 | $24.92 | $25.38 | $24.67 | $25.08 | $24.43 | 578,326 |
| 2020-12-01 | $25.13 | $25.22 | $24.64 | $24.92 | $24.27 | 272,668 |
| 2020-11-30 | $25.25 | $25.39 | $24.24 | $24.62 | $23.98 | 311,116 |
| 2020-11-27 | $25.33 | $25.67 | $24.83 | $25.49 | $24.83 | 126,341 |
| 2020-11-25 | $26.37 | $26.40 | $24.94 | $25.27 | $24.61 | 307,867 |
| 2020-11-24 | $25.94 | $26.93 | $25.55 | $26.68 | $25.99 | 666,633 |
| 2020-11-23 | $24.24 | $25.64 | $24.24 | $25.44 | $24.78 | 397,706 |
| 2020-11-20 | $24.65 | $24.81 | $23.85 | $24.06 | $23.43 | 248,880 |
| 2020-11-19 | $24.75 | $24.99 | $24.38 | $24.86 | $24.21 | 348,843 |
| 2020-11-18 | $24.00 | $25.44 | $24.00 | $24.89 | $24.24 | 556,852 |
| 2020-11-17 | $22.87 | $23.94 | $22.52 | $23.93 | $23.31 | 370,015 |
| 2020-11-16 | $23.50 | $23.68 | $22.90 | $23.40 | $22.79 | 1,234,245 |
| 2020-11-13 | $22.33 | $22.91 | $22.20 | $22.77 | $22.18 | 247,794 |
| 2020-11-12 | $22.80 | $23.02 | $21.53 | $22.04 | $21.47 | 425,649 |
| 2020-11-11 | $23.60 | $23.60 | $21.92 | $23.25 | $22.64 | 784,726 |
| 2020-11-10 | $20.47 | $23.77 | $20.30 | $23.67 | $23.05 | 1,620,224 |
| 2020-11-09 | $22.53 | $23.04 | $20.10 | $20.10 | $19.58 | 666,273 |
| 2020-11-06 | $20.05 | $20.24 | $19.59 | $19.83 | $19.31 | 166,350 |
| 2020-11-05 | $19.14 | $20.54 | $19.13 | $19.78 | $19.27 | 373,771 |
| 2020-11-04 | $19.80 | $19.88 | $18.64 | $18.91 | $18.42 | 583,215 |
| 2020-11-03 | $21.21 | $21.28 | $19.96 | $20.41 | $19.88 | 704,326 |
| 2020-11-02 | $19.60 | $20.97 | $19.50 | $20.90 | $20.36 | 538,737 |
| 2020-10-30 | $19.03 | $19.49 | $18.93 | $19.31 | $18.81 | 299,145 |
| 2020-10-29 | $18.51 | $19.30 | $18.38 | $19.13 | $18.63 | 260,702 |
| 2020-10-28 | $18.46 | $18.82 | $18.08 | $18.49 | $18.01 | 404,284 |
| 2020-10-27 | $19.50 | $19.50 | $18.89 | $18.92 | $18.43 | 249,947 |
| 2020-10-26 | $19.95 | $20.15 | $19.48 | $19.60 | $19.09 | 245,544 |
| 2020-10-23 | $20.38 | $20.42 | $20.01 | $20.28 | $19.75 | 190,663 |
| 2020-10-22 | $19.80 | $20.22 | $19.59 | $20.11 | $19.59 | 210,995 |
| 2020-10-21 | $20.00 | $20.23 | $19.69 | $19.76 | $19.25 | 168,106 |
| 2020-10-20 | $19.70 | $20.30 | $19.70 | $20.07 | $19.55 | 310,068 |
| 2020-10-19 | $19.81 | $20.25 | $19.41 | $19.47 | $18.96 | 240,911 |
| 2020-10-16 | $19.25 | $19.84 | $19.15 | $19.67 | $19.16 | 307,234 |
| 2020-10-15 | $19.13 | $19.43 | $18.92 | $19.27 | $18.77 | 247,937 |
| 2020-10-14 | $19.37 | $19.58 | $19.15 | $19.19 | $18.69 | 225,593 |
| 2020-10-13 | $20.03 | $20.14 | $19.18 | $19.44 | $18.93 | 333,498 |
| 2020-10-12 | $19.76 | $20.38 | $19.40 | $20.30 | $19.77 | 616,745 |
| 2020-10-09 | $19.75 | $20.00 | $19.15 | $19.76 | $19.25 | 397,135 |
| 2020-10-08 | $18.99 | $19.63 | $18.94 | $19.60 | $19.09 | 428,425 |
| 2020-10-07 | $18.26 | $18.90 | $18.26 | $18.77 | $18.28 | 517,100 |
| 2020-10-06 | $18.87 | $19.03 | $18.09 | $18.11 | $17.64 | 556,179 |
| 2020-10-05 | $18.48 | $19.32 | $18.34 | $18.59 | $18.11 | 588,526 |
| 2020-10-02 | $17.25 | $18.52 | $17.12 | $18.37 | $17.89 | 619,911 |
| 2020-10-01 | $17.55 | $17.96 | $17.44 | $17.72 | $17.26 | 310,313 |
| 2020-09-30 | $17.89 | $18.34 | $17.60 | $17.61 | $17.15 | 315,080 |
| 2020-09-29 | $18.00 | $18.08 | $17.38 | $17.74 | $17.28 | 322,611 |
| 2020-09-28 | $17.94 | $18.40 | $17.94 | $18.15 | $17.55 | 300,116 |
| 2020-09-25 | $17.31 | $17.70 | $17.21 | $17.63 | $17.05 | 199,376 |
| 2020-09-24 | $17.69 | $17.88 | $17.22 | $17.53 | $16.95 | 211,885 |
| 2020-09-23 | $17.36 | $18.23 | $17.26 | $17.60 | $17.02 | 326,953 |
| 2020-09-22 | $17.64 | $17.85 | $16.93 | $17.39 | $16.81 | 448,592 |
| 2020-09-21 | $17.92 | $18.14 | $17.37 | $17.46 | $16.88 | 589,124 |
| 2020-09-18 | $18.69 | $19.09 | $18.15 | $18.42 | $17.81 | 847,513 |
| 2020-09-17 | $17.93 | $18.84 | $17.71 | $18.53 | $17.92 | 338,742 |
| 2020-09-16 | $17.69 | $18.48 | $17.60 | $18.17 | $17.57 | 287,695 |
| 2020-09-15 | $17.77 | $17.95 | $17.43 | $17.46 | $16.88 | 179,587 |
| 2020-09-14 | $17.67 | $17.81 | $17.18 | $17.69 | $17.10 | 272,629 |
| 2020-09-11 | $17.34 | $17.86 | $17.28 | $17.43 | $16.85 | 282,134 |
| 2020-09-10 | $18.06 | $18.06 | $17.32 | $17.35 | $16.78 | 445,461 |
| 2020-09-09 | $18.04 | $18.05 | $17.63 | $17.96 | $17.37 | 361,996 |
| 2020-09-08 | $18.60 | $18.60 | $17.81 | $17.83 | $17.24 | 367,064 |
| 2020-09-04 | $18.65 | $19.00 | $18.35 | $18.80 | $18.18 | 369,385 |
| 2020-09-03 | $18.91 | $19.20 | $18.15 | $18.23 | $17.63 | 322,605 |
| 2020-09-02 | $19.09 | $19.15 | $18.40 | $18.83 | $18.21 | 271,491 |
| 2020-09-01 | $18.49 | $19.16 | $18.21 | $19.05 | $18.42 | 281,138 |
| 2020-08-31 | $18.88 | $18.96 | $18.36 | $18.59 | $17.97 | 343,994 |
| 2020-08-28 | $17.81 | $19.19 | $17.71 | $18.88 | $18.25 | 395,762 |
| 2020-08-27 | $18.50 | $18.96 | $18.35 | $18.81 | $18.19 | 215,516 |
| 2020-08-26 | $18.24 | $18.51 | $17.91 | $18.31 | $17.70 | 191,327 |
| 2020-08-25 | $18.81 | $18.96 | $18.04 | $18.43 | $17.82 | 297,237 |
| 2020-08-24 | $18.11 | $18.72 | $17.75 | $18.65 | $18.03 | 439,966 |
| 2020-08-21 | $18.35 | $18.35 | $17.86 | $17.98 | $17.38 | 290,480 |
| 2020-08-20 | $18.47 | $18.65 | $18.37 | $18.55 | $17.94 | 214,603 |
| 2020-08-19 | $18.98 | $19.13 | $18.46 | $18.69 | $18.07 | 272,608 |
| 2020-08-18 | $19.34 | $19.34 | $18.75 | $18.77 | $18.15 | 233,335 |
| 2020-08-17 | $19.52 | $19.70 | $18.89 | $19.18 | $18.54 | 237,897 |
| 2020-08-14 | $19.01 | $19.74 | $18.94 | $19.52 | $18.87 | 268,359 |
| 2020-08-13 | $19.30 | $19.58 | $18.94 | $19.23 | $18.59 | 329,029 |
| 2020-08-12 | $20.65 | $20.65 | $18.98 | $19.58 | $18.93 | 393,899 |
| 2020-08-11 | $20.07 | $20.66 | $19.92 | $20.24 | $19.57 | 791,126 |
| 2020-08-10 | $19.00 | $20.12 | $19.00 | $19.69 | $19.04 | 648,284 |
| 2020-08-07 | $18.13 | $19.04 | $17.77 | $19.00 | $18.37 | 342,590 |
| 2020-08-06 | $18.48 | $18.70 | $17.98 | $18.13 | $17.53 | 244,674 |
| 2020-08-05 | $17.93 | $18.37 | $17.88 | $18.33 | $17.72 | 408,891 |
| 2020-08-04 | $17.60 | $17.94 | $17.43 | $17.74 | $17.15 | 207,069 |
| 2020-08-03 | $17.10 | $17.78 | $16.94 | $17.62 | $17.04 | 287,777 |
| 2020-07-31 | $17.20 | $17.62 | $16.51 | $16.96 | $16.40 | 386,242 |
| 2020-07-30 | $17.53 | $17.69 | $17.17 | $17.40 | $16.82 | 278,370 |
| 2020-07-29 | $17.61 | $17.97 | $17.28 | $17.92 | $17.33 | 295,364 |
| 2020-07-28 | $18.30 | $18.48 | $17.46 | $17.47 | $16.89 | 414,611 |
| 2020-07-27 | $18.50 | $18.56 | $17.92 | $18.54 | $17.93 | 379,977 |
| 2020-07-24 | $19.12 | $19.12 | $18.41 | $18.47 | $17.86 | 256,775 |
| 2020-07-23 | $18.86 | $19.45 | $18.59 | $19.14 | $18.51 | 398,055 |
| 2020-07-22 | $19.01 | $19.27 | $18.71 | $18.90 | $18.27 | 293,745 |
| 2020-07-21 | $19.39 | $19.63 | $19.02 | $19.23 | $18.59 | 317,295 |
| 2020-07-20 | $19.09 | $19.15 | $18.56 | $18.97 | $18.34 | 275,150 |
| 2020-07-17 | $18.90 | $19.43 | $18.81 | $19.19 | $18.55 | 419,674 |
| 2020-07-16 | $18.84 | $19.22 | $18.54 | $18.87 | $18.25 | 267,102 |
| 2020-07-15 | $18.46 | $19.09 | $18.13 | $18.93 | $18.30 | 395,645 |
| 2020-07-14 | $17.60 | $17.99 | $17.53 | $17.86 | $17.27 | 260,557 |
| 2020-07-13 | $18.03 | $18.11 | $17.34 | $17.54 | $16.96 | 253,334 |
| 2020-07-10 | $16.94 | $17.67 | $16.94 | $17.64 | $17.06 | 181,408 |
| 2020-07-09 | $17.80 | $17.91 | $16.78 | $16.96 | $16.40 | 304,696 |
| 2020-07-08 | $17.88 | $18.24 | $17.50 | $17.93 | $17.34 | 572,575 |
| 2020-07-07 | $18.14 | $18.35 | $17.67 | $17.74 | $17.15 | 291,379 |
| 2020-07-06 | $18.74 | $19.09 | $18.12 | $18.40 | $17.79 | 390,729 |
| 2020-07-02 | $18.48 | $19.09 | $18.12 | $18.20 | $17.60 | 320,922 |
| 2020-07-01 | $19.20 | $19.56 | $17.90 | $17.94 | $17.35 | 335,718 |
| 2020-06-30 | $18.96 | $19.36 | $18.82 | $19.14 | $18.51 | 551,620 |
| 2020-06-29 | $18.91 | $19.35 | $18.50 | $19.22 | $18.58 | 531,224 |
| 2020-06-26 | $18.45 | $18.46 | $17.45 | $18.44 | $17.71 | 722,868 |
| 2020-06-25 | $17.43 | $18.57 | $17.22 | $18.55 | $17.82 | 422,291 |
| 2020-06-24 | $18.51 | $18.77 | $17.77 | $17.81 | $17.10 | 522,942 |
| 2020-06-23 | $19.14 | $19.14 | $18.56 | $18.83 | $18.08 | 360,604 |
| 2020-06-22 | $18.78 | $18.92 | $18.21 | $18.74 | $18.00 | 382,420 |
| 2020-06-19 | $19.86 | $20.12 | $18.96 | $19.16 | $18.40 | 687,312 |
| 2020-06-18 | $19.00 | $19.99 | $18.96 | $19.38 | $18.61 | 399,425 |
| 2020-06-17 | $20.76 | $20.94 | $19.30 | $19.36 | $18.59 | 624,701 |
| 2020-06-16 | $19.76 | $21.56 | $19.76 | $20.77 | $19.95 | 1,138,906 |
| 2020-06-15 | $16.65 | $18.18 | $16.60 | $17.96 | $17.25 | 503,905 |
| 2020-06-12 | $17.60 | $18.03 | $16.75 | $17.39 | $16.70 | 464,906 |
| 2020-06-11 | $17.84 | $18.19 | $16.78 | $16.81 | $16.14 | 485,975 |
| 2020-06-10 | $20.63 | $20.63 | $18.92 | $18.93 | $18.18 | 434,769 |
| 2020-06-09 | $21.06 | $21.24 | $20.50 | $20.53 | $19.72 | 337,187 |
| 2020-06-08 | $21.80 | $22.23 | $21.19 | $21.60 | $20.74 | 722,750 |
| 2020-06-05 | $20.90 | $21.79 | $20.90 | $21.44 | $20.59 | 738,067 |
| 2020-06-04 | $18.88 | $20.05 | $18.57 | $20.00 | $19.21 | 587,903 |
| 2020-06-03 | $18.80 | $19.53 | $18.80 | $18.99 | $18.24 | 317,590 |
| 2020-06-02 | $18.13 | $18.79 | $17.94 | $18.45 | $17.72 | 382,033 |
| 2020-06-01 | $17.73 | $18.28 | $17.56 | $17.82 | $17.11 | 460,327 |
| 2020-05-29 | $17.04 | $17.77 | $16.75 | $17.60 | $16.90 | 475,621 |
| 2020-05-28 | $18.53 | $18.89 | $17.27 | $17.35 | $16.66 | 410,200 |
| 2020-05-27 | $18.04 | $18.32 | $17.34 | $18.23 | $17.51 | 442,429 |
| 2020-05-26 | $17.14 | $17.80 | $16.92 | $17.46 | $16.77 | 562,317 |
| 2020-05-22 | $16.57 | $16.57 | $15.87 | $16.40 | $15.75 | 286,324 |
| 2020-05-21 | $16.21 | $16.87 | $16.13 | $16.50 | $15.85 | 352,835 |
| 2020-05-20 | $16.24 | $16.53 | $15.96 | $16.07 | $15.43 | 404,106 |
| 2020-05-19 | $15.59 | $16.55 | $15.37 | $15.76 | $15.14 | 512,890 |
| 2020-05-18 | $14.97 | $15.83 | $14.96 | $15.66 | $15.04 | 620,041 |
| 2020-05-15 | $13.64 | $14.21 | $13.18 | $14.15 | $13.59 | 469,795 |
| 2020-05-14 | $13.31 | $13.75 | $12.58 | $13.73 | $13.19 | 457,812 |
| 2020-05-13 | $14.31 | $14.31 | $13.42 | $13.70 | $13.16 | 431,526 |
| 2020-05-12 | $15.33 | $15.61 | $14.46 | $14.47 | $13.90 | 447,185 |
| 2020-05-11 | $15.72 | $16.01 | $14.93 | $15.26 | $14.66 | 447,930 |
| 2020-05-08 | $15.56 | $15.91 | $15.05 | $15.91 | $15.28 | 682,581 |
| 2020-05-07 | $15.00 | $15.52 | $15.00 | $15.14 | $14.54 | 464,966 |
| 2020-05-06 | $15.40 | $15.46 | $14.68 | $14.71 | $14.13 | 371,386 |
| 2020-05-05 | $15.88 | $16.53 | $15.24 | $15.35 | $14.74 | 456,256 |
| 2020-05-04 | $15.16 | $15.73 | $14.85 | $15.50 | $14.89 | 377,575 |
| 2020-05-01 | $16.14 | $16.22 | $15.12 | $15.46 | $14.85 | 580,527 |
| 2020-04-30 | $17.66 | $17.66 | $16.01 | $16.44 | $15.79 | 890,881 |
| 2020-04-29 | $17.80 | $18.15 | $17.37 | $18.02 | $17.31 | 1,266,576 |
| 2020-04-28 | $17.40 | $17.74 | $16.51 | $17.01 | $16.34 | 630,747 |
| 2020-04-27 | $15.69 | $16.90 | $15.54 | $16.69 | $16.03 | 713,955 |
| 2020-04-24 | $15.72 | $15.86 | $15.09 | $15.64 | $15.02 | 925,523 |
| 2020-04-23 | $15.42 | $15.82 | $15.23 | $15.63 | $15.01 | 980,669 |
| 2020-04-22 | $15.84 | $16.20 | $15.06 | $15.25 | $14.65 | 726,919 |
| 2020-04-21 | $14.71 | $15.61 | $14.30 | $15.36 | $14.75 | 860,229 |
| 2020-04-20 | $16.05 | $16.60 | $14.76 | $14.81 | $14.22 | 1,437,631 |
| 2020-04-17 | $15.38 | $16.43 | $15.37 | $16.33 | $15.68 | 635,196 |
| 2020-04-16 | $15.36 | $15.97 | $14.50 | $14.71 | $14.13 | 1,038,755 |
| 2020-04-15 | $15.90 | $16.11 | $15.44 | $15.51 | $14.90 | 452,282 |
| 2020-04-14 | $17.00 | $17.26 | $16.34 | $16.48 | $15.83 | 564,041 |
| 2020-04-13 | $16.67 | $16.98 | $16.23 | $16.56 | $15.90 | 630,586 |
| 2020-04-09 | $16.75 | $17.26 | $16.37 | $16.75 | $16.09 | 771,266 |
| 2020-04-08 | $16.06 | $16.67 | $15.42 | $16.57 | $15.91 | 815,436 |
| 2020-04-07 | $15.99 | $17.01 | $15.50 | $15.78 | $15.15 | 819,786 |
| 2020-04-06 | $14.69 | $15.61 | $14.60 | $15.41 | $14.80 | 728,777 |
| 2020-04-03 | $15.44 | $15.55 | $13.84 | $14.10 | $13.54 | 860,146 |
| 2020-04-02 | $15.29 | $16.36 | $14.83 | $15.49 | $14.88 | 731,510 |
| 2020-04-01 | $14.80 | $15.94 | $14.50 | $15.41 | $14.80 | 1,095,707 |
| 2020-03-31 | $13.74 | $15.75 | $13.59 | $15.18 | $14.58 | 1,376,028 |
| 2020-03-30 | $13.48 | $13.77 | $12.78 | $13.56 | $13.02 | 734,940 |
| 2020-03-27 | $13.93 | $13.93 | $13.01 | $13.46 | $12.80 | 835,496 |
| 2020-03-26 | $13.85 | $14.40 | $13.46 | $14.35 | $13.65 | 906,022 |
| 2020-03-25 | $13.94 | $15.84 | $13.54 | $13.66 | $12.99 | 1,298,674 |
| 2020-03-24 | $13.35 | $14.53 | $13.18 | $13.84 | $13.17 | 1,238,867 |
| 2020-03-23 | $12.30 | $13.38 | $11.29 | $12.69 | $12.07 | 1,027,340 |
| 2020-03-20 | $14.36 | $15.06 | $11.73 | $12.14 | $11.55 | 1,759,859 |
| 2020-03-19 | $11.42 | $14.45 | $11.33 | $14.25 | $13.56 | 1,410,702 |
| 2020-03-18 | $9.59 | $12.11 | $8.90 | $11.21 | $10.66 | 1,342,865 |
| 2020-03-17 | $11.32 | $11.85 | $9.93 | $10.10 | $9.61 | 1,215,246 |
| 2020-03-16 | $11.54 | $11.98 | $10.40 | $11.19 | $10.64 | 1,251,452 |
| 2020-03-13 | $12.68 | $12.77 | $10.80 | $12.72 | $12.10 | 1,593,826 |
| 2020-03-12 | $13.54 | $14.09 | $10.29 | $11.68 | $11.11 | 1,552,597 |
| 2020-03-11 | $14.75 | $15.68 | $14.63 | $14.94 | $14.21 | 1,602,046 |
| 2020-03-10 | $16.43 | $16.55 | $14.83 | $15.20 | $14.46 | 2,058,087 |
| 2020-03-09 | $16.55 | $18.50 | $15.79 | $15.83 | $15.06 | 1,355,031 |
| 2020-03-06 | $17.20 | $18.04 | $17.15 | $17.50 | $16.65 | 1,678,183 |
| 2020-03-05 | $19.11 | $19.17 | $17.99 | $18.00 | $17.12 | 1,033,025 |
| 2020-03-04 | $19.89 | $19.95 | $19.35 | $19.81 | $18.84 | 806,436 |
| 2020-03-03 | $20.02 | $21.20 | $19.41 | $19.60 | $18.64 | 1,564,124 |
| 2020-03-02 | $20.35 | $20.65 | $19.60 | $19.95 | $18.98 | 1,505,401 |
| 2020-02-28 | $20.61 | $21.14 | $19.99 | $20.32 | $19.33 | 1,544,505 |
| 2020-02-27 | $21.69 | $22.53 | $21.20 | $21.56 | $20.51 | 989,498 |
| 2020-02-26 | $23.88 | $23.95 | $21.86 | $22.09 | $21.01 | 1,237,572 |
| 2020-02-25 | $25.03 | $25.03 | $23.62 | $23.70 | $22.55 | 999,331 |
| 2020-02-24 | $25.12 | $25.56 | $24.74 | $25.04 | $23.82 | 633,001 |
| 2020-02-21 | $26.62 | $26.90 | $25.86 | $26.01 | $24.74 | 1,070,387 |
| 2020-02-20 | $27.14 | $27.94 | $26.51 | $26.64 | $25.34 | 884,247 |
| 2020-02-19 | $28.20 | $28.50 | $27.16 | $27.28 | $25.95 | 713,910 |
| 2020-02-18 | $28.16 | $28.40 | $27.57 | $28.15 | $26.78 | 540,099 |
| 2020-02-14 | $28.38 | $28.46 | $27.92 | $28.33 | $26.95 | 373,873 |
| 2020-02-13 | $28.27 | $28.68 | $28.00 | $28.34 | $26.96 | 587,685 |
| 2020-02-12 | $28.28 | $28.63 | $27.83 | $28.51 | $27.12 | 779,369 |
| 2020-02-11 | $27.69 | $28.32 | $27.49 | $27.97 | $26.61 | 490,488 |
| 2020-02-10 | $27.06 | $27.54 | $27.00 | $27.46 | $26.12 | 537,056 |
| 2020-02-07 | $26.88 | $27.24 | $26.67 | $27.06 | $25.74 | 420,527 |
| 2020-02-06 | $28.41 | $28.41 | $27.00 | $27.03 | $25.71 | 617,464 |
| 2020-02-05 | $27.88 | $28.43 | $27.71 | $28.30 | $26.92 | 1,255,964 |
| 2020-02-04 | $27.57 | $27.83 | $27.21 | $27.43 | $26.09 | 436,400 |
| 2020-02-03 | $27.23 | $27.75 | $26.90 | $27.01 | $25.69 | 717,970 |
| 2020-01-31 | $27.69 | $27.69 | $26.99 | $27.13 | $25.81 | 409,953 |
| 2020-01-30 | $27.49 | $27.74 | $26.96 | $27.72 | $26.37 | 464,508 |
| 2020-01-29 | $27.14 | $28.08 | $27.05 | $27.75 | $26.40 | 818,812 |
| 2020-01-28 | $27.26 | $28.06 | $27.01 | $27.04 | $25.72 | 450,827 |
| 2020-01-27 | $26.22 | $27.13 | $26.00 | $26.86 | $25.55 | 675,744 |
| 2020-01-24 | $27.24 | $27.24 | $26.45 | $26.81 | $25.50 | 460,468 |
| 2020-01-23 | $26.52 | $27.21 | $26.02 | $27.15 | $25.83 | 682,666 |
| 2020-01-22 | $26.95 | $27.05 | $26.31 | $26.56 | $25.27 | 282,711 |
| 2020-01-21 | $26.48 | $26.85 | $26.14 | $26.78 | $25.48 | 394,920 |
| 2020-01-17 | $27.70 | $27.82 | $26.68 | $26.76 | $25.46 | 383,273 |
| 2020-01-16 | $27.69 | $28.14 | $27.30 | $27.54 | $26.20 | 415,752 |
| 2020-01-15 | $26.86 | $27.39 | $26.86 | $27.32 | $25.99 | 339,008 |
| 2020-01-14 | $26.12 | $27.33 | $25.99 | $26.89 | $25.58 | 968,364 |
| 2020-01-13 | $26.51 | $26.61 | $25.69 | $26.12 | $24.85 | 926,844 |
| 2020-01-10 | $27.82 | $28.05 | $27.12 | $27.68 | $26.33 | 648,412 |
| 2020-01-09 | $27.75 | $27.85 | $27.31 | $27.67 | $26.32 | 520,347 |
| 2020-01-08 | $27.78 | $27.97 | $27.53 | $27.58 | $26.24 | 519,676 |
| 2020-01-07 | $27.88 | $28.10 | $27.34 | $27.75 | $26.40 | 335,180 |
| 2020-01-06 | $27.56 | $28.30 | $27.14 | $28.03 | $26.66 | 553,986 |
| 2020-01-03 | $27.25 | $28.05 | $27.18 | $27.94 | $26.58 | 536,775 |
| 2020-01-02 | $28.00 | $28.00 | $27.09 | $27.59 | $26.25 | 419,678 |
| 2019-12-31 | $27.39 | $27.78 | $27.30 | $27.67 | $26.32 | 517,736 |
| 2019-12-30 | $26.83 | $27.70 | $26.70 | $27.48 | $26.14 | 517,282 |
| 2019-12-27 | $27.50 | $27.65 | $26.66 | $26.94 | $25.51 | 550,188 |
| 2019-12-26 | $27.30 | $27.88 | $27.20 | $27.55 | $26.08 | 431,719 |
| 2019-12-24 | $28.06 | $28.06 | $27.10 | $27.15 | $25.71 | 241,653 |
| 2019-12-23 | $28.16 | $28.16 | $27.20 | $27.93 | $26.44 | 615,743 |
| 2019-12-20 | $27.79 | $28.54 | $27.55 | $28.02 | $26.53 | 8,582,816 |
| 2019-12-19 | $27.65 | $28.00 | $27.46 | $27.83 | $26.35 | 950,553 |
| 2019-12-18 | $28.10 | $28.43 | $27.55 | $27.74 | $26.26 | 1,112,219 |
| 2019-12-17 | $28.11 | $28.39 | $27.86 | $28.09 | $26.60 | 831,532 |
| 2019-12-16 | $27.51 | $28.71 | $27.41 | $28.20 | $26.70 | 2,021,666 |
| 2019-12-13 | $27.60 | $27.73 | $25.99 | $26.22 | $24.82 | 568,271 |
| 2019-12-12 | $26.49 | $27.61 | $26.28 | $27.58 | $26.11 | 959,727 |
| 2019-12-11 | $25.56 | $26.55 | $25.52 | $26.31 | $24.91 | 1,033,296 |
| 2019-12-10 | $25.39 | $25.46 | $24.94 | $25.39 | $24.04 | 1,055,787 |
| 2019-12-09 | $25.24 | $25.46 | $24.84 | $25.36 | $24.01 | 1,135,064 |
| 2019-12-06 | $26.33 | $26.55 | $25.13 | $25.34 | $23.99 | 1,017,001 |
| 2019-12-05 | $25.56 | $26.03 | $25.38 | $25.92 | $24.54 | 1,313,094 |
| 2019-12-04 | $25.19 | $25.52 | $25.01 | $25.28 | $23.93 | 1,166,018 |
| 2019-12-03 | $24.87 | $25.21 | $24.36 | $24.98 | $23.65 | 1,110,468 |
| 2019-12-02 | $25.80 | $26.11 | $25.16 | $25.28 | $23.93 | 1,090,294 |
| 2019-11-29 | $25.82 | $26.05 | $25.40 | $25.76 | $24.39 | 573,806 |
| 2019-11-27 | $26.04 | $26.50 | $25.79 | $25.81 | $24.44 | 439,685 |
| 2019-11-26 | $26.86 | $27.00 | $26.04 | $26.16 | $24.77 | 398,130 |
| 2019-11-25 | $26.03 | $26.93 | $25.76 | $26.85 | $25.42 | 413,249 |
| 2019-11-22 | $26.36 | $26.62 | $26.05 | $26.13 | $24.74 | 584,488 |
| 2019-11-21 | $26.45 | $26.48 | $26.08 | $26.18 | $24.79 | 718,309 |
| 2019-11-20 | $26.49 | $26.74 | $26.01 | $26.25 | $24.85 | 622,666 |
| 2019-11-19 | $26.39 | $26.83 | $26.02 | $26.75 | $25.33 | 457,048 |
| 2019-11-18 | $26.89 | $27.11 | $25.82 | $26.51 | $25.10 | 673,369 |
| 2019-11-15 | $27.50 | $27.70 | $27.05 | $27.10 | $25.66 | 318,444 |
| 2019-11-14 | $27.08 | $27.47 | $26.96 | $27.28 | $25.83 | 427,633 |
| 2019-11-13 | $27.21 | $27.47 | $26.88 | $27.16 | $25.71 | 442,650 |
| 2019-11-12 | $27.51 | $27.94 | $27.26 | $27.41 | $25.95 | 564,584 |
| 2019-11-11 | $27.86 | $28.10 | $27.36 | $27.52 | $26.06 | 535,342 |
| 2019-11-08 | $27.60 | $28.19 | $27.37 | $27.95 | $26.46 | 506,434 |
| 2019-11-07 | $27.57 | $27.89 | $27.36 | $27.80 | $26.32 | 603,598 |
| 2019-11-06 | $27.23 | $27.40 | $26.58 | $26.61 | $25.19 | 847,797 |
| 2019-11-05 | $26.92 | $27.41 | $26.76 | $27.25 | $25.80 | 1,007,203 |
| 2019-11-04 | $25.56 | $26.83 | $25.53 | $26.77 | $25.35 | 1,270,427 |
| 2019-11-01 | $23.59 | $25.30 | $23.56 | $25.23 | $23.89 | 1,385,841 |
| 2019-10-31 | $24.02 | $24.31 | $23.42 | $23.54 | $22.29 | 1,703,972 |
| 2019-10-30 | $23.79 | $24.34 | $23.79 | $24.19 | $22.90 | 5,483,116 |
| 2019-10-29 | $24.85 | $24.85 | $22.55 | $23.75 | $22.49 | 5,514,609 |
| 2019-10-28 | $25.85 | $26.25 | $25.01 | $25.73 | $24.36 | 3,079,946 |
| 2019-10-25 | $31.15 | $31.15 | $23.45 | $26.25 | $24.85 | 5,318,361 |
| 2019-10-24 | $37.37 | $37.71 | $36.37 | $36.90 | $34.94 | 498,016 |
| 2019-10-23 | $36.76 | $37.63 | $36.45 | $37.43 | $35.44 | 446,988 |
| 2019-10-22 | $36.21 | $37.12 | $35.77 | $36.76 | $34.80 | 604,944 |
| 2019-10-21 | $35.79 | $36.58 | $35.79 | $36.31 | $34.38 | 498,068 |
| 2019-10-18 | $34.69 | $35.43 | $34.65 | $35.30 | $33.42 | 517,259 |
| 2019-10-17 | $34.93 | $35.27 | $34.41 | $34.91 | $33.05 | 346,437 |
| 2019-10-16 | $32.72 | $35.22 | $32.69 | $34.74 | $32.89 | 1,043,417 |
| 2019-10-15 | $32.91 | $33.18 | $32.47 | $32.71 | $30.97 | 392,811 |
| 2019-10-14 | $32.66 | $32.96 | $32.16 | $32.78 | $31.04 | 328,892 |
| 2019-10-11 | $32.24 | $33.14 | $31.82 | $32.67 | $30.93 | 478,406 |
| 2019-10-10 | $31.52 | $32.16 | $31.24 | $31.58 | $29.90 | 234,155 |
| 2019-10-09 | $30.88 | $31.44 | $30.67 | $31.31 | $29.64 | 408,598 |
| 2019-10-08 | $30.80 | $31.11 | $30.39 | $30.42 | $28.80 | 334,024 |
| 2019-10-07 | $31.54 | $31.79 | $31.14 | $31.20 | $29.54 | 349,223 |
| 2019-10-04 | $31.05 | $31.70 | $30.87 | $31.69 | $30.00 | 258,585 |
| 2019-10-03 | $30.67 | $31.28 | $30.40 | $31.12 | $29.46 | 249,531 |
| 2019-10-02 | $30.85 | $31.25 | $30.22 | $30.89 | $29.25 | 389,047 |
| 2019-10-01 | $32.43 | $32.95 | $31.01 | $31.17 | $29.51 | 354,710 |
| 2019-09-30 | $31.52 | $32.49 | $31.41 | $32.13 | $30.42 | 413,546 |
| 2019-09-27 | $31.88 | $32.07 | $31.10 | $31.64 | $29.96 | 326,756 |
| 2019-09-26 | $32.35 | $32.38 | $31.66 | $31.76 | $29.95 | 411,487 |
| 2019-09-25 | $31.48 | $32.46 | $31.48 | $32.30 | $30.46 | 430,800 |
| 2019-09-24 | $32.73 | $33.05 | $31.53 | $31.64 | $29.83 | 416,194 |
| 2019-09-23 | $32.76 | $33.15 | $31.95 | $32.85 | $30.97 | 307,442 |
| 2019-09-20 | $33.94 | $34.07 | $32.84 | $33.16 | $31.27 | 1,052,634 |
| 2019-09-19 | $34.00 | $34.00 | $32.69 | $32.95 | $31.07 | 666,836 |
| 2019-09-18 | $33.28 | $34.07 | $32.70 | $33.81 | $31.88 | 674,221 |
| 2019-09-17 | $33.06 | $33.95 | $32.65 | $33.65 | $31.73 | 460,570 |
| 2019-09-16 | $33.18 | $33.82 | $32.83 | $33.43 | $31.52 | 382,248 |
| 2019-09-13 | $33.32 | $33.67 | $32.26 | $33.56 | $31.64 | 676,758 |
| 2019-09-12 | $32.05 | $33.03 | $31.55 | $32.93 | $31.05 | 663,370 |
| 2019-09-11 | $31.07 | $32.26 | $30.08 | $32.26 | $30.42 | 634,732 |
| 2019-09-10 | $29.61 | $30.87 | $29.35 | $30.83 | $29.07 | 924,240 |
| 2019-09-09 | $29.22 | $29.56 | $29.05 | $29.29 | $27.62 | 956,950 |
| 2019-09-06 | $28.97 | $29.26 | $28.34 | $29.04 | $27.38 | 390,420 |
| 2019-09-05 | $28.69 | $29.23 | $28.50 | $28.90 | $27.25 | 396,953 |
| 2019-09-04 | $28.28 | $28.73 | $28.13 | $28.23 | $26.62 | 295,510 |
| 2019-09-03 | $28.12 | $28.12 | $27.14 | $27.86 | $26.27 | 907,335 |
| 2019-08-30 | $28.11 | $28.65 | $27.96 | $28.44 | $26.82 | 464,029 |
| 2019-08-29 | $27.71 | $28.30 | $27.51 | $27.89 | $26.30 | 335,653 |
| 2019-08-28 | $26.77 | $27.77 | $26.57 | $27.38 | $25.82 | 329,033 |
| 2019-08-27 | $27.73 | $27.83 | $26.82 | $26.84 | $25.31 | 506,938 |
| 2019-08-26 | $27.62 | $27.62 | $27.00 | $27.47 | $25.90 | 304,487 |
| 2019-08-23 | $27.88 | $28.25 | $27.18 | $27.37 | $25.81 | 618,809 |
| 2019-08-22 | $28.50 | $28.87 | $28.09 | $28.10 | $26.50 | 401,257 |
| 2019-08-21 | $28.35 | $28.71 | $27.93 | $28.50 | $26.87 | 400,601 |
| 2019-08-20 | $28.22 | $28.56 | $27.70 | $27.97 | $26.37 | 452,940 |
| 2019-08-19 | $28.85 | $29.44 | $28.33 | $28.35 | $26.73 | 699,129 |
| 2019-08-16 | $27.72 | $28.65 | $27.55 | $28.39 | $26.77 | 694,088 |
| 2019-08-15 | $27.19 | $27.48 | $26.76 | $27.36 | $25.80 | 711,717 |
| 2019-08-14 | $27.75 | $27.75 | $26.74 | $27.09 | $25.54 | 1,347,638 |
| 2019-08-13 | $27.60 | $28.58 | $27.60 | $28.15 | $26.54 | 631,392 |
| 2019-08-12 | $28.18 | $28.69 | $27.60 | $27.86 | $26.27 | 565,500 |
| 2019-08-09 | $29.77 | $29.77 | $28.26 | $28.46 | $26.84 | 662,577 |
| 2019-08-08 | $29.82 | $29.98 | $28.93 | $29.88 | $28.17 | 1,170,389 |
| 2019-08-07 | $30.16 | $30.26 | $28.83 | $29.60 | $27.91 | 788,404 |
| 2019-08-06 | $30.65 | $30.87 | $29.79 | $30.45 | $28.71 | 752,081 |
| 2019-08-05 | $30.50 | $31.15 | $30.19 | $30.54 | $28.80 | 613,620 |
| 2019-08-02 | $33.61 | $33.61 | $30.54 | $31.22 | $29.44 | 1,301,670 |
| 2019-08-01 | $35.26 | $35.70 | $33.47 | $34.00 | $32.06 | 978,417 |
| 2019-07-31 | $36.56 | $36.89 | $35.28 | $35.50 | $33.47 | 1,107,197 |
| 2019-07-30 | $40.37 | $40.37 | $32.34 | $36.49 | $34.41 | 2,592,611 |
| 2019-07-29 | $44.46 | $44.71 | $43.84 | $44.47 | $41.93 | 382,466 |
| 2019-07-26 | $43.85 | $44.89 | $43.66 | $44.64 | $42.09 | 301,183 |
| 2019-07-25 | $44.26 | $44.69 | $43.45 | $43.63 | $41.14 | 365,969 |
| 2019-07-24 | $42.31 | $44.33 | $42.31 | $44.11 | $41.59 | 383,944 |
| 2019-07-23 | $41.50 | $42.74 | $41.32 | $42.56 | $40.13 | 497,637 |
| 2019-07-22 | $41.96 | $42.35 | $40.98 | $41.22 | $38.87 | 274,007 |
| 2019-07-19 | $41.26 | $42.36 | $41.01 | $41.87 | $39.48 | 371,328 |
| 2019-07-18 | $42.14 | $42.33 | $40.83 | $41.25 | $38.90 | 703,802 |
| 2019-07-17 | $42.95 | $43.29 | $41.98 | $42.19 | $39.78 | 266,272 |
| 2019-07-16 | $43.42 | $44.18 | $42.94 | $43.18 | $40.72 | 348,995 |
| 2019-07-15 | $43.53 | $43.53 | $42.81 | $43.20 | $40.73 | 310,202 |
| 2019-07-12 | $43.25 | $43.92 | $43.08 | $43.38 | $40.90 | 306,245 |
| 2019-07-11 | $42.92 | $43.02 | $41.96 | $43.00 | $40.55 | 586,414 |
| 2019-07-10 | $47.09 | $47.09 | $42.49 | $42.62 | $40.19 | 1,106,210 |
| 2019-07-09 | $46.65 | $47.08 | $46.26 | $46.86 | $44.19 | 264,073 |
| 2019-07-08 | $46.76 | $47.34 | $46.61 | $46.95 | $44.27 | 284,558 |
| 2019-07-05 | $46.96 | $47.28 | $46.51 | $47.05 | $44.36 | 394,715 |
| 2019-07-03 | $46.97 | $47.46 | $46.62 | $47.32 | $44.62 | 281,290 |
| 2019-07-02 | $47.35 | $47.35 | $45.46 | $46.64 | $43.98 | 421,105 |
| 2019-07-01 | $48.75 | $48.75 | $47.20 | $47.46 | $44.75 | 438,557 |
| 2019-06-28 | $47.03 | $48.80 | $46.86 | $48.18 | $45.43 | 1,776,095 |
| 2019-06-27 | $45.44 | $47.04 | $45.44 | $47.00 | $44.32 | 291,533 |
| 2019-06-26 | $45.41 | $45.77 | $44.97 | $45.44 | $42.73 | 291,981 |
| 2019-06-25 | $44.67 | $45.71 | $44.60 | $45.28 | $42.58 | 270,412 |
| 2019-06-24 | $45.19 | $45.82 | $44.69 | $44.76 | $42.09 | 210,556 |
| 2019-06-21 | $45.05 | $45.40 | $44.64 | $45.27 | $42.57 | 344,635 |
| 2019-06-20 | $45.35 | $45.76 | $44.85 | $45.37 | $42.66 | 281,834 |
| 2019-06-19 | $44.98 | $45.01 | $44.34 | $44.83 | $42.15 | 290,617 |
| 2019-06-18 | $43.68 | $44.95 | $43.68 | $44.63 | $41.97 | 269,044 |
| 2019-06-17 | $42.94 | $43.54 | $42.74 | $43.31 | $40.73 | 185,774 |
| 2019-06-14 | $43.09 | $43.22 | $42.54 | $42.84 | $40.28 | 131,633 |
| 2019-06-13 | $42.51 | $43.21 | $42.47 | $43.16 | $40.58 | 186,321 |
| 2019-06-12 | $42.38 | $42.61 | $41.66 | $42.22 | $39.70 | 177,124 |
| 2019-06-11 | $43.07 | $43.07 | $42.25 | $42.66 | $40.11 | 300,477 |
| 2019-06-10 | $42.64 | $42.98 | $42.14 | $42.59 | $40.05 | 364,795 |
| 2019-06-07 | $41.87 | $42.68 | $41.80 | $42.34 | $39.81 | 300,337 |
| 2019-06-06 | $41.90 | $42.33 | $41.04 | $41.86 | $39.36 | 168,292 |
| 2019-06-05 | $42.86 | $42.86 | $41.61 | $41.98 | $39.47 | 133,721 |
| 2019-06-04 | $40.96 | $42.56 | $40.92 | $42.52 | $39.98 | 341,919 |
| 2019-06-03 | $40.31 | $40.95 | $40.30 | $40.44 | $38.03 | 460,532 |
| 2019-05-31 | $40.49 | $40.54 | $39.85 | $40.19 | $37.79 | 341,265 |
| 2019-05-30 | $41.64 | $42.36 | $40.73 | $41.14 | $38.68 | 301,449 |
| 2019-05-29 | $41.78 | $42.29 | $40.80 | $41.50 | $39.02 | 416,097 |
| 2019-05-28 | $40.41 | $40.55 | $39.83 | $40.11 | $37.72 | 204,190 |
| 2019-05-24 | $40.30 | $40.41 | $39.67 | $40.25 | $37.85 | 181,343 |
| 2019-05-23 | $40.92 | $40.92 | $39.87 | $40.03 | $37.64 | 242,625 |
| 2019-05-22 | $41.41 | $41.58 | $40.84 | $41.36 | $38.89 | 210,395 |
| 2019-05-21 | $41.26 | $41.93 | $40.97 | $41.46 | $38.99 | 373,238 |
| 2019-05-20 | $40.88 | $41.25 | $40.74 | $40.94 | $38.50 | 216,771 |
| 2019-05-17 | $41.69 | $42.41 | $41.12 | $41.27 | $38.81 | 311,935 |
| 2019-05-16 | $42.37 | $42.90 | $41.88 | $42.29 | $39.77 | 279,846 |
| 2019-05-15 | $42.13 | $42.28 | $41.61 | $42.21 | $39.69 | 172,084 |
| 2019-05-14 | $41.44 | $42.81 | $41.21 | $42.64 | $40.10 | 305,123 |
| 2019-05-13 | $42.19 | $42.36 | $41.03 | $41.48 | $39.00 | 274,830 |
| 2019-05-10 | $42.90 | $43.46 | $42.07 | $43.43 | $40.84 | 262,781 |
| 2019-05-09 | $43.90 | $44.00 | $42.82 | $43.00 | $40.43 | 386,832 |
| 2019-05-08 | $44.99 | $45.44 | $44.28 | $44.30 | $41.66 | 285,574 |
| 2019-05-07 | $46.03 | $46.60 | $44.76 | $44.96 | $42.28 | 457,264 |
| 2019-05-06 | $45.92 | $47.02 | $45.60 | $46.84 | $44.04 | 561,703 |
| 2019-05-03 | $45.99 | $47.03 | $45.81 | $46.98 | $44.18 | 458,178 |
| 2019-05-02 | $45.18 | $45.67 | $44.75 | $45.44 | $42.73 | 334,555 |
| 2019-05-01 | $45.26 | $46.51 | $45.17 | $45.48 | $42.77 | 441,486 |
| 2019-04-30 | $44.82 | $45.19 | $43.86 | $44.89 | $42.21 | 496,711 |
| 2019-04-29 | $44.86 | $45.24 | $43.61 | $44.54 | $41.88 | 563,745 |
| 2019-04-26 | $43.24 | $46.16 | $42.95 | $45.02 | $42.33 | 648,304 |
| 2019-04-25 | $46.17 | $46.17 | $43.45 | $43.48 | $40.89 | 496,968 |
| 2019-04-24 | $45.39 | $46.76 | $45.05 | $46.53 | $43.75 | 389,881 |
| 2019-04-23 | $46.21 | $46.29 | $45.20 | $45.35 | $42.64 | 510,430 |
| 2019-04-22 | $46.03 | $46.77 | $45.78 | $46.21 | $43.45 | 152,495 |
| 2019-04-18 | $45.87 | $46.80 | $45.77 | $46.40 | $43.63 | 308,139 |
| 2019-04-17 | $46.40 | $46.63 | $45.48 | $45.74 | $43.01 | 357,350 |
| 2019-04-16 | $45.73 | $46.64 | $45.40 | $46.26 | $43.50 | 278,052 |
| 2019-04-15 | $44.37 | $45.99 | $44.17 | $45.49 | $42.78 | 424,367 |
| 2019-04-12 | $44.35 | $45.11 | $44.18 | $44.48 | $41.83 | 168,951 |
| 2019-04-11 | $43.53 | $44.11 | $43.39 | $44.05 | $41.42 | 228,286 |
| 2019-04-10 | $42.97 | $43.67 | $42.60 | $43.48 | $40.89 | 150,813 |
| 2019-04-09 | $43.89 | $44.07 | $42.61 | $42.81 | $40.25 | 302,316 |
| 2019-04-08 | $44.60 | $44.62 | $43.98 | $44.19 | $41.55 | 277,874 |
| 2019-04-05 | $44.60 | $45.09 | $44.17 | $44.88 | $42.20 | 230,973 |
| 2019-04-04 | $43.86 | $45.16 | $43.83 | $44.50 | $41.84 | 417,075 |
| 2019-04-03 | $44.12 | $44.50 | $43.56 | $43.77 | $41.16 | 356,756 |
| 2019-04-02 | $44.81 | $45.20 | $43.78 | $43.79 | $41.18 | 285,320 |
| 2019-04-01 | $43.42 | $45.08 | $43.30 | $44.92 | $42.24 | 285,757 |
| 2019-03-29 | $43.62 | $43.88 | $43.01 | $43.15 | $40.57 | 567,156 |
| 2019-03-28 | $43.34 | $43.60 | $42.55 | $43.33 | $40.74 | 221,614 |
| 2019-03-27 | $43.40 | $43.65 | $42.53 | $43.45 | $40.73 | 383,350 |
| 2019-03-26 | $43.98 | $44.71 | $42.82 | $43.44 | $40.73 | 238,249 |
| 2019-03-25 | $43.00 | $43.67 | $42.46 | $43.65 | $40.92 | 267,010 |
| 2019-03-22 | $45.45 | $45.45 | $43.04 | $43.11 | $40.42 | 268,896 |
| 2019-03-21 | $45.16 | $46.33 | $45.16 | $45.88 | $43.01 | 211,780 |
| 2019-03-20 | $45.77 | $46.01 | $45.04 | $45.34 | $42.51 | 259,690 |
| 2019-03-19 | $47.18 | $47.61 | $45.91 | $46.09 | $43.21 | 851,858 |
| 2019-03-18 | $46.09 | $46.94 | $46.09 | $46.84 | $43.91 | 451,083 |
| 2019-03-15 | $46.32 | $46.90 | $45.89 | $46.06 | $43.18 | 489,796 |
| 2019-03-14 | $46.66 | $46.94 | $46.09 | $46.18 | $43.29 | 317,537 |
| 2019-03-13 | $47.63 | $47.63 | $46.53 | $46.66 | $43.74 | 314,985 |
| 2019-03-12 | $47.47 | $47.88 | $47.06 | $47.30 | $44.34 | 202,579 |
| 2019-03-11 | $46.82 | $47.48 | $46.59 | $47.46 | $44.49 | 330,188 |
| 2019-03-08 | $47.19 | $47.71 | $46.66 | $46.87 | $43.94 | 216,828 |
| 2019-03-07 | $47.44 | $47.72 | $46.85 | $47.43 | $44.47 | 267,149 |
| 2019-03-06 | $48.20 | $48.20 | $46.96 | $47.11 | $44.17 | 184,562 |
| 2019-03-05 | $48.30 | $48.75 | $48.02 | $48.17 | $45.16 | 208,883 |
| 2019-03-04 | $47.99 | $49.03 | $47.82 | $48.20 | $45.19 | 429,172 |
| 2019-03-01 | $47.11 | $48.58 | $46.99 | $47.89 | $44.90 | 335,988 |
| 2019-02-28 | $46.25 | $46.88 | $46.09 | $46.56 | $43.65 | 339,062 |
| 2019-02-27 | $45.73 | $46.38 | $44.80 | $46.31 | $43.42 | 336,593 |
| 2019-02-26 | $46.85 | $47.53 | $46.22 | $46.25 | $43.36 | 289,419 |
| 2019-02-25 | $46.97 | $47.41 | $46.43 | $47.09 | $44.15 | 278,374 |
| 2019-02-22 | $46.87 | $47.91 | $46.24 | $46.69 | $43.77 | 355,287 |
| 2019-02-21 | $48.24 | $49.00 | $46.46 | $46.81 | $43.88 | 516,143 |
| 2019-02-20 | $45.22 | $48.94 | $44.72 | $48.43 | $45.40 | 1,051,492 |
| 2019-02-19 | $45.04 | $45.53 | $44.29 | $45.33 | $42.50 | 428,321 |
| 2019-02-15 | $45.23 | $45.89 | $44.94 | $45.48 | $42.64 | 268,582 |
| 2019-02-14 | $44.44 | $45.47 | $44.30 | $44.83 | $42.03 | 290,203 |
| 2019-02-13 | $44.33 | $45.13 | $44.32 | $44.72 | $41.93 | 281,553 |
| 2019-02-12 | $42.05 | $44.25 | $41.73 | $44.10 | $41.34 | 496,273 |
| 2019-02-11 | $42.30 | $42.39 | $40.46 | $41.71 | $39.10 | 505,396 |
| 2019-02-08 | $41.86 | $42.67 | $41.40 | $42.17 | $39.53 | 369,003 |
| 2019-02-07 | $43.53 | $43.92 | $41.76 | $42.20 | $39.56 | 266,466 |
| 2019-02-06 | $44.01 | $44.42 | $43.63 | $43.93 | $41.18 | 293,781 |
| 2019-02-05 | $43.46 | $44.23 | $43.44 | $43.96 | $41.21 | 338,633 |
| 2019-02-04 | $42.41 | $43.34 | $41.80 | $43.28 | $40.58 | 315,023 |
| 2019-02-01 | $43.13 | $43.56 | $42.33 | $42.46 | $39.81 | 272,159 |
| 2019-01-31 | $42.83 | $43.60 | $42.36 | $43.22 | $40.52 | 284,566 |
| 2019-01-30 | $43.25 | $43.50 | $41.83 | $43.02 | $40.33 | 172,269 |
| 2019-01-29 | $44.10 | $44.42 | $42.82 | $43.04 | $40.35 | 169,306 |
| 2019-01-28 | $43.57 | $44.26 | $43.10 | $43.91 | $41.17 | 184,469 |
| 2019-01-25 | $43.63 | $44.31 | $43.63 | $43.93 | $41.18 | 135,556 |
| 2019-01-24 | $42.61 | $43.66 | $42.56 | $43.14 | $40.44 | 231,988 |
| 2019-01-23 | $43.78 | $43.96 | $42.42 | $42.62 | $39.96 | 186,696 |
| 2019-01-22 | $44.10 | $44.39 | $43.03 | $43.50 | $40.78 | 194,086 |
| 2019-01-18 | $43.66 | $45.27 | $43.51 | $44.41 | $41.63 | 290,092 |
| 2019-01-17 | $42.46 | $43.46 | $42.46 | $43.14 | $40.44 | 251,571 |
| 2019-01-16 | $42.59 | $42.96 | $42.39 | $42.63 | $39.97 | 270,713 |
| 2019-01-15 | $43.20 | $43.49 | $42.49 | $42.69 | $40.02 | 246,785 |
| 2019-01-14 | $43.31 | $43.97 | $42.68 | $43.20 | $40.50 | 247,621 |
| 2019-01-11 | $43.89 | $44.23 | $43.41 | $43.67 | $40.94 | 274,138 |
| 2019-01-10 | $42.91 | $44.39 | $42.83 | $44.26 | $41.49 | 277,947 |
| 2019-01-09 | $43.38 | $43.63 | $42.66 | $43.12 | $40.43 | 200,207 |
| 2019-01-08 | $42.84 | $43.22 | $42.02 | $43.02 | $40.33 | 334,326 |
| 2019-01-07 | $41.40 | $42.98 | $40.83 | $42.45 | $39.80 | 588,643 |
| 2019-01-04 | $40.79 | $42.10 | $40.10 | $41.77 | $39.16 | 349,655 |
| 2019-01-03 | $40.26 | $40.66 | $39.58 | $40.10 | $37.59 | 258,691 |
| 2019-01-02 | $39.70 | $40.42 | $39.07 | $40.38 | $37.86 | 330,404 |
| 2018-12-31 | $40.14 | $40.59 | $39.50 | $40.28 | $37.76 | 344,700 |
| 2018-12-28 | $40.40 | $40.69 | $39.69 | $39.99 | $37.49 | 305,929 |
| 2018-12-27 | $39.74 | $40.78 | $39.23 | $40.57 | $37.91 | 348,913 |
| 2018-12-26 | $38.88 | $40.73 | $38.55 | $40.70 | $38.03 | 470,705 |
| 2018-12-24 | $39.00 | $40.22 | $38.74 | $38.82 | $36.28 | 348,218 |
| 2018-12-21 | $39.59 | $40.46 | $39.03 | $39.30 | $36.72 | 1,253,898 |
| 2018-12-20 | $39.84 | $40.72 | $39.06 | $39.58 | $36.99 | 408,910 |
| 2018-12-19 | $40.66 | $41.38 | $39.65 | $40.00 | $37.38 | 434,905 |
| 2018-12-18 | $40.57 | $41.75 | $40.57 | $40.78 | $38.11 | 406,549 |
| 2018-12-17 | $40.29 | $41.17 | $39.91 | $40.27 | $37.63 | 452,900 |
| 2018-12-14 | $41.14 | $41.87 | $40.10 | $40.40 | $37.75 | 464,383 |
| 2018-12-13 | $43.13 | $43.56 | $41.14 | $41.33 | $38.62 | 467,737 |
| 2018-12-12 | $43.14 | $43.70 | $42.68 | $42.75 | $39.95 | 499,476 |
| 2018-12-11 | $44.23 | $44.47 | $42.17 | $42.34 | $39.57 | 301,439 |
| 2018-12-10 | $43.59 | $44.43 | $42.96 | $43.53 | $40.68 | 528,112 |
| 2018-12-07 | $46.94 | $47.25 | $45.00 | $45.49 | $42.51 | 244,596 |
| 2018-12-06 | $45.56 | $47.04 | $44.94 | $46.98 | $43.90 | 542,713 |
| 2018-12-04 | $49.60 | $50.07 | $46.40 | $46.49 | $43.44 | 361,403 |
| 2018-12-03 | $51.64 | $51.72 | $49.33 | $49.49 | $46.25 | 521,573 |
| 2018-11-30 | $50.46 | $51.26 | $50.16 | $50.63 | $47.31 | 378,769 |
| 2018-11-29 | $51.36 | $51.77 | $50.18 | $50.60 | $47.28 | 336,738 |
| 2018-11-28 | $50.95 | $51.60 | $49.39 | $51.50 | $48.13 | 321,713 |
| 2018-11-27 | $52.40 | $52.65 | $50.70 | $50.89 | $47.56 | 354,308 |
| 2018-11-26 | $51.92 | $53.21 | $51.51 | $52.65 | $49.20 | 333,821 |
| 2018-11-23 | $50.08 | $52.55 | $50.08 | $51.38 | $48.01 | 179,365 |
| 2018-11-21 | $50.92 | $51.72 | $50.69 | $50.82 | $47.49 | 594,417 |
| 2018-11-20 | $51.41 | $52.03 | $50.62 | $50.95 | $47.61 | 610,343 |
| 2018-11-19 | $52.44 | $52.64 | $51.42 | $51.92 | $48.52 | 441,287 |
| 2018-11-16 | $51.55 | $52.99 | $51.50 | $52.73 | $49.27 | 374,740 |
| 2018-11-15 | $50.24 | $52.31 | $50.24 | $52.10 | $48.69 | 531,308 |
| 2018-11-14 | $50.55 | $51.60 | $50.32 | $50.96 | $47.62 | 403,522 |
| 2018-11-13 | $50.86 | $51.13 | $49.55 | $49.76 | $46.50 | 294,062 |
| 2018-11-12 | $52.57 | $52.88 | $50.51 | $50.61 | $47.29 | 410,709 |
| 2018-11-09 | $53.20 | $53.60 | $52.28 | $52.80 | $49.34 | 375,024 |
| 2018-11-08 | $55.55 | $55.78 | $52.93 | $53.85 | $50.32 | 403,111 |
| 2018-11-07 | $53.32 | $58.93 | $53.31 | $55.69 | $52.04 | 1,461,905 |
| 2018-11-06 | $47.88 | $49.68 | $47.78 | $49.64 | $46.39 | 563,986 |
| 2018-11-05 | $48.29 | $49.43 | $47.42 | $47.99 | $44.85 | 776,296 |
| 2018-11-02 | $47.24 | $48.76 | $47.14 | $48.37 | $45.20 | 709,162 |
| 2018-11-01 | $45.88 | $47.58 | $45.75 | $47.19 | $44.10 | 389,937 |
| 2018-10-31 | $47.85 | $47.99 | $45.66 | $45.72 | $42.72 | 573,739 |
| 2018-10-30 | $45.97 | $47.60 | $45.49 | $47.50 | $44.39 | 668,792 |
| 2018-10-29 | $45.73 | $47.22 | $45.43 | $45.98 | $42.97 | 1,355,812 |
| 2018-10-26 | $40.71 | $45.93 | $40.67 | $45.22 | $42.26 | 1,142,700 |
| 2018-10-25 | $40.14 | $40.73 | $39.51 | $40.56 | $37.90 | 897,256 |
| 2018-10-24 | $40.53 | $41.43 | $39.80 | $39.82 | $37.21 | 725,703 |
| 2018-10-23 | $40.35 | $40.94 | $40.06 | $40.63 | $37.97 | 532,378 |
| 2018-10-22 | $41.30 | $41.90 | $40.68 | $41.02 | $38.33 | 427,989 |
| 2018-10-19 | $40.92 | $41.37 | $40.60 | $41.03 | $38.34 | 718,571 |
| 2018-10-18 | $43.59 | $43.72 | $40.48 | $40.86 | $38.18 | 890,613 |
| 2018-10-17 | $44.19 | $44.42 | $43.20 | $44.18 | $41.28 | 262,171 |
| 2018-10-16 | $43.07 | $44.26 | $42.46 | $44.23 | $41.33 | 409,830 |
| 2018-10-15 | $42.25 | $43.31 | $42.25 | $42.89 | $40.08 | 365,307 |
| 2018-10-12 | $43.67 | $43.87 | $41.42 | $42.60 | $39.81 | 487,557 |
| 2018-10-11 | $42.96 | $43.55 | $42.89 | $43.04 | $40.22 | 591,889 |
| 2018-10-10 | $44.58 | $44.90 | $43.60 | $43.74 | $40.87 | 633,660 |
| 2018-10-09 | $44.92 | $45.16 | $44.59 | $44.68 | $41.75 | 330,991 |
| 2018-10-08 | $44.71 | $45.05 | $44.05 | $44.91 | $41.97 | 281,788 |
| 2018-10-05 | $45.43 | $45.43 | $44.46 | $44.81 | $41.87 | 511,922 |
| 2018-10-04 | $45.92 | $46.44 | $45.37 | $45.49 | $42.51 | 349,998 |
| 2018-10-03 | $45.70 | $46.15 | $44.83 | $46.06 | $43.04 | 210,987 |
| 2018-10-02 | $44.81 | $45.82 | $44.81 | $45.45 | $42.47 | 502,060 |
| 2018-10-01 | $45.87 | $46.52 | $44.88 | $45.04 | $42.09 | 390,983 |
| 2018-09-28 | $44.80 | $45.74 | $44.73 | $45.70 | $42.71 | 420,492 |
| 2018-09-27 | $44.19 | $45.52 | $44.05 | $44.97 | $42.02 | 573,270 |
| 2018-09-26 | $44.73 | $44.96 | $44.18 | $44.22 | $41.20 | 357,807 |
| 2018-09-25 | $45.08 | $45.08 | $44.38 | $44.77 | $41.72 | 281,919 |
| 2018-09-24 | $46.03 | $46.36 | $44.55 | $45.08 | $42.00 | 295,397 |
| 2018-09-21 | $46.39 | $46.75 | $46.17 | $46.20 | $43.05 | 637,214 |
| 2018-09-20 | $45.78 | $46.78 | $45.60 | $46.37 | $43.21 | 561,943 |
| 2018-09-19 | $44.96 | $45.99 | $44.96 | $45.57 | $42.46 | 558,286 |
| 2018-09-18 | $45.06 | $45.28 | $44.88 | $45.00 | $41.93 | 772,842 |
| 2018-09-17 | $45.27 | $45.42 | $44.86 | $45.10 | $42.02 | 332,981 |
| 2018-09-14 | $45.03 | $45.81 | $44.91 | $45.20 | $42.12 | 408,074 |
| 2018-09-13 | $45.59 | $45.93 | $44.96 | $45.15 | $42.07 | 359,465 |
| 2018-09-12 | $45.18 | $45.50 | $44.71 | $45.31 | $42.22 | 338,608 |
| 2018-09-11 | $45.50 | $45.50 | $44.64 | $45.06 | $41.99 | 250,438 |
| 2018-09-10 | $45.10 | $46.17 | $44.85 | $45.56 | $42.45 | 498,714 |
| 2018-09-07 | $44.94 | $45.11 | $44.37 | $44.75 | $41.70 | 627,442 |
| 2018-09-06 | $45.06 | $45.42 | $44.55 | $44.98 | $41.91 | 403,318 |
| 2018-09-05 | $44.48 | $45.42 | $44.00 | $45.02 | $41.95 | 305,158 |
| 2018-09-04 | $45.60 | $45.60 | $44.00 | $44.47 | $41.44 | 348,555 |
| 2018-08-31 | $45.50 | $45.84 | $44.87 | $45.68 | $42.56 | 394,165 |
| 2018-08-30 | $45.79 | $45.99 | $45.31 | $45.64 | $42.53 | 441,453 |
| 2018-08-29 | $45.25 | $45.83 | $45.01 | $45.72 | $42.60 | 521,773 |
| 2018-08-28 | $44.87 | $45.15 | $44.60 | $45.15 | $42.07 | 453,081 |
| 2018-08-27 | $44.72 | $45.21 | $44.61 | $44.77 | $41.72 | 362,940 |
| 2018-08-24 | $45.00 | $45.00 | $44.03 | $44.56 | $41.52 | 749,367 |
| 2018-08-23 | $44.24 | $44.84 | $43.83 | $44.84 | $41.78 | 534,549 |
| 2018-08-22 | $44.40 | $44.88 | $44.12 | $44.39 | $41.36 | 616,817 |
| 2018-08-21 | $44.10 | $44.58 | $43.99 | $44.42 | $41.39 | 362,796 |
| 2018-08-20 | $43.96 | $44.20 | $43.70 | $44.06 | $41.05 | 473,794 |
| 2018-08-17 | $43.88 | $44.25 | $43.72 | $44.05 | $41.04 | 663,730 |
| 2018-08-16 | $42.12 | $44.29 | $42.12 | $44.00 | $41.00 | 778,228 |
| 2018-08-15 | $42.38 | $42.89 | $40.76 | $42.06 | $39.19 | 1,260,914 |
| 2018-08-14 | $44.06 | $44.71 | $42.78 | $42.97 | $40.04 | 1,292,448 |
| 2018-08-13 | $45.49 | $45.49 | $44.10 | $44.17 | $41.16 | 893,139 |
| 2018-08-10 | $45.56 | $46.39 | $44.48 | $45.54 | $42.43 | 862,259 |
| 2018-08-09 | $45.87 | $48.22 | $45.51 | $46.29 | $43.13 | 1,019,195 |
| 2018-08-08 | $50.20 | $50.92 | $45.64 | $46.17 | $43.02 | 1,674,503 |
| 2018-08-07 | $53.49 | $53.69 | $52.64 | $52.98 | $49.37 | 332,732 |
| 2018-08-06 | $52.99 | $53.80 | $52.40 | $53.22 | $49.59 | 329,305 |
| 2018-08-03 | $53.49 | $54.57 | $52.55 | $52.64 | $49.05 | 240,956 |
| 2018-08-02 | $52.79 | $54.28 | $52.50 | $53.75 | $50.08 | 205,363 |
| 2018-08-01 | $53.65 | $53.92 | $52.76 | $53.12 | $49.50 | 222,028 |
| 2018-07-31 | $52.48 | $54.12 | $52.08 | $53.95 | $50.27 | 331,108 |
| 2018-07-30 | $51.23 | $53.00 | $51.23 | $52.36 | $48.79 | 316,331 |
| 2018-07-27 | $52.13 | $52.25 | $50.84 | $51.05 | $47.57 | 277,245 |
| 2018-07-26 | $51.99 | $53.27 | $51.94 | $52.01 | $48.46 | 235,399 |
| 2018-07-25 | $53.35 | $53.35 | $51.21 | $51.99 | $48.44 | 489,408 |
| 2018-07-24 | $54.60 | $54.60 | $53.17 | $53.42 | $49.78 | 118,557 |
| 2018-07-23 | $54.40 | $54.88 | $53.74 | $54.28 | $50.58 | 124,737 |
| 2018-07-20 | $55.22 | $55.45 | $54.45 | $54.60 | $50.87 | 210,810 |
| 2018-07-19 | $54.77 | $55.52 | $54.27 | $55.32 | $51.55 | 215,324 |
| 2018-07-18 | $54.53 | $55.24 | $54.15 | $54.92 | $51.17 | 196,780 |
| 2018-07-17 | $54.05 | $54.92 | $54.05 | $54.50 | $50.78 | 222,190 |
| 2018-07-16 | $56.08 | $56.48 | $53.81 | $54.23 | $50.53 | 212,761 |
| 2018-07-13 | $55.93 | $56.61 | $55.68 | $56.02 | $52.20 | 172,768 |
| 2018-07-12 | $56.51 | $56.51 | $55.37 | $56.03 | $52.21 | 259,429 |
| 2018-07-11 | $56.30 | $56.66 | $55.92 | $56.14 | $52.31 | 162,174 |
| 2018-07-10 | $56.68 | $57.17 | $56.42 | $56.77 | $52.90 | 206,346 |
| 2018-07-09 | $56.52 | $56.93 | $56.06 | $56.75 | $52.88 | 155,948 |
| 2018-07-06 | $56.01 | $56.98 | $55.87 | $56.13 | $52.30 | 271,997 |
| 2018-07-05 | $55.91 | $56.16 | $55.07 | $56.13 | $52.30 | 263,894 |
| 2018-07-03 | $56.19 | $56.57 | $55.32 | $55.48 | $51.69 | 201,985 |
| 2018-07-02 | $55.01 | $56.04 | $54.44 | $56.03 | $52.21 | 227,779 |
| 2018-06-29 | $55.01 | $56.16 | $55.01 | $55.66 | $51.86 | 345,776 |
| 2018-06-28 | $55.77 | $55.77 | $53.85 | $54.70 | $50.97 | 353,724 |
| 2018-06-27 | $57.79 | $57.79 | $56.05 | $56.14 | $52.19 | 277,747 |
| 2018-06-26 | $56.85 | $57.74 | $56.23 | $57.66 | $53.60 | 239,918 |
| 2018-06-25 | $56.98 | $57.40 | $55.89 | $56.58 | $52.59 | 236,420 |
| 2018-06-22 | $58.23 | $58.45 | $57.08 | $57.14 | $53.12 | 390,070 |
| 2018-06-21 | $58.58 | $58.58 | $57.37 | $57.73 | $53.66 | 211,701 |
| 2018-06-20 | $57.50 | $58.64 | $56.81 | $58.51 | $54.39 | 350,105 |
| 2018-06-19 | $56.86 | $57.53 | $56.40 | $57.28 | $53.25 | 359,472 |
| 2018-06-18 | $57.53 | $57.94 | $57.01 | $57.27 | $53.24 | 583,530 |
| 2018-06-15 | $56.88 | $57.69 | $56.51 | $57.54 | $53.49 | 1,507,817 |
| 2018-06-14 | $58.40 | $58.47 | $56.56 | $57.09 | $53.07 | 514,902 |
| 2018-06-13 | $58.29 | $58.57 | $57.65 | $58.11 | $54.02 | 252,550 |
| 2018-06-12 | $58.71 | $58.89 | $57.71 | $58.10 | $54.01 | 275,376 |
| 2018-06-11 | $59.17 | $59.17 | $57.99 | $58.65 | $54.52 | 227,910 |
| 2018-06-08 | $58.78 | $59.28 | $58.04 | $59.11 | $54.95 | 261,308 |
| 2018-06-07 | $58.75 | $58.98 | $58.49 | $58.77 | $54.63 | 175,603 |
| 2018-06-06 | $58.00 | $58.90 | $57.72 | $58.74 | $54.60 | 270,371 |
| 2018-06-05 | $57.42 | $57.96 | $56.97 | $57.69 | $53.63 | 163,387 |
| 2018-06-04 | $57.56 | $57.94 | $57.10 | $57.47 | $53.42 | 165,829 |
| 2018-06-01 | $57.53 | $57.73 | $56.75 | $57.18 | $53.15 | 170,169 |
| 2018-05-31 | $57.34 | $57.76 | $56.37 | $56.87 | $52.86 | 250,194 |
| 2018-05-30 | $56.94 | $57.81 | $56.72 | $57.33 | $53.29 | 322,705 |
| 2018-05-29 | $56.22 | $57.32 | $55.81 | $56.39 | $52.42 | 317,115 |
| 2018-05-25 | $56.99 | $57.33 | $56.03 | $56.68 | $52.69 | 256,057 |
| 2018-05-24 | $57.49 | $57.67 | $56.31 | $57.19 | $53.16 | 207,894 |
| 2018-05-23 | $57.99 | $57.99 | $57.03 | $57.68 | $53.62 | 196,574 |
| 2018-05-22 | $59.20 | $59.22 | $58.24 | $58.34 | $54.23 | 213,273 |
| 2018-05-21 | $59.72 | $59.83 | $58.46 | $59.30 | $55.12 | 249,367 |
| 2018-05-18 | $59.48 | $60.05 | $59.19 | $59.42 | $55.23 | 315,283 |
| 2018-05-17 | $58.85 | $60.11 | $58.85 | $59.26 | $55.09 | 299,542 |
| 2018-05-16 | $58.20 | $59.66 | $58.20 | $58.94 | $54.79 | 259,847 |
| 2018-05-15 | $56.96 | $58.06 | $56.65 | $58.01 | $53.92 | 345,475 |
| 2018-05-14 | $57.29 | $57.71 | $57.15 | $57.29 | $53.25 | 326,570 |
| 2018-05-11 | $57.11 | $57.46 | $56.58 | $57.22 | $53.19 | 223,267 |
| 2018-05-10 | $56.76 | $57.08 | $56.23 | $56.91 | $52.90 | 186,207 |
| 2018-05-09 | $57.67 | $57.67 | $56.53 | $56.79 | $52.79 | 266,938 |
| 2018-05-08 | $56.01 | $57.60 | $55.79 | $57.39 | $53.35 | 404,204 |
| 2018-05-07 | $54.39 | $56.02 | $53.90 | $55.71 | $51.79 | 400,362 |
| 2018-05-04 | $53.87 | $54.20 | $52.89 | $54.04 | $50.23 | 416,862 |
| 2018-05-03 | $54.50 | $55.08 | $53.31 | $54.38 | $50.55 | 384,077 |
| 2018-05-02 | $54.46 | $55.34 | $54.18 | $54.57 | $50.73 | 387,119 |
| 2018-05-01 | $52.56 | $54.34 | $52.18 | $54.04 | $50.23 | 937,240 |
| 2018-04-30 | $55.68 | $55.68 | $52.36 | $52.38 | $48.69 | 710,339 |
| 2018-04-27 | $53.33 | $53.70 | $52.52 | $53.20 | $49.45 | 309,905 |
| 2018-04-26 | $54.75 | $54.75 | $53.10 | $53.24 | $49.49 | 266,529 |
| 2018-04-25 | $54.32 | $55.21 | $53.67 | $54.67 | $50.82 | 199,610 |
| 2018-04-24 | $55.35 | $55.72 | $53.70 | $54.02 | $50.22 | 301,192 |
| 2018-04-23 | $54.86 | $55.65 | $54.72 | $55.16 | $51.27 | 191,571 |
| 2018-04-20 | $55.99 | $56.15 | $54.70 | $54.92 | $51.05 | 255,869 |
| 2018-04-19 | $56.24 | $56.51 | $55.54 | $56.02 | $52.07 | 140,293 |
| 2018-04-18 | $56.32 | $56.81 | $55.82 | $56.28 | $52.32 | 144,810 |
| 2018-04-17 | $56.35 | $56.78 | $56.02 | $56.29 | $52.33 | 168,894 |
| 2018-04-16 | $55.65 | $56.18 | $55.02 | $55.80 | $51.87 | 148,165 |
| 2018-04-13 | $56.08 | $56.08 | $54.78 | $55.09 | $51.21 | 208,716 |
| 2018-04-12 | $55.82 | $56.16 | $55.33 | $55.69 | $51.77 | 195,059 |
| 2018-04-11 | $55.60 | $56.14 | $54.90 | $55.25 | $51.36 | 217,265 |
| 2018-04-10 | $55.45 | $56.44 | $54.87 | $56.13 | $52.18 | 210,234 |
| 2018-04-09 | $55.66 | $55.69 | $54.48 | $54.49 | $50.65 | 237,738 |
| 2018-04-06 | $56.95 | $57.64 | $54.31 | $55.29 | $51.40 | 231,266 |
| 2018-04-05 | $57.50 | $58.43 | $57.21 | $57.60 | $53.54 | 287,867 |
| 2018-04-04 | $53.89 | $56.32 | $53.54 | $56.04 | $52.09 | 414,669 |
| 2018-04-03 | $54.08 | $55.03 | $53.76 | $54.82 | $50.96 | 280,835 |
| 2018-04-02 | $55.65 | $55.97 | $53.21 | $53.80 | $50.01 | 362,520 |
| 2018-03-29 | $53.74 | $56.40 | $53.44 | $55.86 | $51.93 | 604,351 |
| 2018-03-28 | $52.99 | $53.59 | $52.37 | $53.37 | $49.61 | 433,261 |
| 2018-03-27 | $54.18 | $54.18 | $52.14 | $52.66 | $48.83 | 351,290 |
| 2018-03-26 | $54.80 | $54.80 | $52.77 | $54.08 | $50.15 | 537,935 |
| 2018-03-23 | $57.33 | $57.39 | $53.64 | $53.71 | $49.81 | 436,746 |
| 2018-03-22 | $58.51 | $59.56 | $57.06 | $57.09 | $52.94 | 384,933 |
| 2018-03-21 | $58.64 | $59.42 | $58.03 | $58.97 | $54.68 | 285,750 |
| 2018-03-20 | $59.19 | $59.48 | $58.47 | $58.72 | $54.45 | 239,869 |
| 2018-03-19 | $60.17 | $60.17 | $58.44 | $58.93 | $54.65 | 354,890 |
| 2018-03-16 | $60.95 | $61.28 | $60.42 | $60.50 | $56.10 | 508,391 |
| 2018-03-15 | $61.50 | $61.68 | $60.71 | $60.97 | $56.54 | 209,184 |
| 2018-03-14 | $61.90 | $62.61 | $60.99 | $61.42 | $56.96 | 435,454 |
| 2018-03-13 | $62.13 | $63.39 | $61.42 | $61.71 | $57.22 | 253,717 |
| 2018-03-12 | $61.95 | $62.75 | $61.75 | $61.94 | $57.44 | 280,186 |
| 2018-03-09 | $60.78 | $62.01 | $60.22 | $61.95 | $57.45 | 252,611 |
| 2018-03-08 | $60.62 | $60.69 | $59.60 | $60.17 | $55.80 | 171,001 |
| 2018-03-07 | $58.87 | $60.48 | $58.87 | $60.24 | $55.86 | 240,272 |
| 2018-03-06 | $59.50 | $59.77 | $58.82 | $59.43 | $55.11 | 288,961 |
| 2018-03-05 | $58.50 | $59.45 | $58.25 | $59.24 | $54.93 | 246,550 |
| 2018-03-02 | $57.45 | $59.03 | $57.09 | $58.83 | $54.55 | 217,417 |
| 2018-03-01 | $58.12 | $59.02 | $57.37 | $58.13 | $53.90 | 297,868 |
| 2018-02-28 | $59.77 | $59.86 | $58.03 | $58.10 | $53.88 | 317,457 |
| 2018-02-27 | $60.80 | $61.59 | $59.64 | $59.64 | $55.30 | 358,215 |
| 2018-02-26 | $60.86 | $61.49 | $59.93 | $60.80 | $56.38 | 311,397 |
| 2018-02-23 | $60.78 | $60.82 | $59.36 | $60.52 | $56.12 | 334,564 |
| 2018-02-22 | $59.88 | $61.32 | $59.34 | $60.58 | $56.18 | 487,362 |
| 2018-02-21 | $59.89 | $61.31 | $59.31 | $59.54 | $55.21 | 315,973 |
| 2018-02-20 | $60.16 | $61.98 | $59.74 | $60.00 | $55.64 | 439,546 |
| 2018-02-16 | $59.45 | $60.94 | $58.21 | $60.36 | $55.97 | 794,073 |
| 2018-02-15 | $56.49 | $57.68 | $55.61 | $57.67 | $53.48 | 933,720 |
| 2018-02-14 | $58.65 | $58.65 | $54.57 | $56.07 | $51.99 | 1,480,036 |
| 2018-02-13 | $59.42 | $61.32 | $59.41 | $60.08 | $55.71 | 210,685 |
| 2018-02-12 | $60.64 | $60.89 | $58.32 | $59.70 | $55.36 | 181,329 |
| 2018-02-09 | $60.33 | $60.85 | $58.18 | $59.98 | $55.62 | 192,481 |
| 2018-02-08 | $61.47 | $61.64 | $59.33 | $59.36 | $55.04 | 287,811 |
| 2018-02-07 | $59.60 | $62.07 | $59.44 | $61.31 | $56.85 | 232,533 |
| 2018-02-06 | $57.95 | $60.40 | $57.04 | $59.65 | $55.31 | 623,901 |
| 2018-02-05 | $63.95 | $64.56 | $59.27 | $59.35 | $55.04 | 377,124 |
| 2018-02-02 | $66.75 | $66.75 | $64.65 | $64.74 | $60.03 | 128,224 |
| 2018-02-01 | $66.44 | $67.80 | $65.94 | $67.08 | $62.20 | 263,082 |
| 2018-01-31 | $68.35 | $68.58 | $66.67 | $66.69 | $61.84 | 217,279 |
| 2018-01-30 | $67.05 | $67.63 | $66.38 | $67.51 | $62.60 | 185,211 |
| 2018-01-29 | $67.20 | $68.56 | $67.14 | $67.84 | $62.91 | 191,483 |
| 2018-01-26 | $67.72 | $67.85 | $65.60 | $67.20 | $62.31 | 200,598 |
| 2018-01-25 | $67.92 | $67.92 | $66.25 | $67.33 | $62.44 | 168,067 |
| 2018-01-24 | $67.33 | $68.43 | $66.57 | $67.38 | $62.48 | 207,515 |
| 2018-01-23 | $67.01 | $67.13 | $66.24 | $66.78 | $61.93 | 145,348 |
| 2018-01-22 | $67.49 | $67.59 | $66.46 | $66.90 | $62.04 | 165,332 |
| 2018-01-19 | $66.13 | $67.90 | $66.13 | $67.64 | $62.72 | 222,924 |
| 2018-01-18 | $66.23 | $66.58 | $65.22 | $66.11 | $61.30 | 285,744 |
| 2018-01-17 | $65.93 | $66.09 | $64.95 | $65.64 | $60.87 | 161,419 |
| 2018-01-16 | $68.00 | $68.00 | $65.58 | $65.86 | $61.07 | 196,802 |
| 2018-01-12 | $67.37 | $67.90 | $66.90 | $67.15 | $62.27 | 208,205 |
| 2018-01-11 | $64.75 | $67.12 | $64.23 | $67.06 | $62.19 | 251,638 |
| 2018-01-10 | $63.89 | $64.37 | $63.50 | $64.25 | $59.58 | 132,057 |
| 2018-01-09 | $64.11 | $64.99 | $64.06 | $64.15 | $59.49 | 111,344 |
| 2018-01-08 | $64.21 | $64.49 | $63.19 | $64.08 | $59.42 | 184,582 |
| 2018-01-05 | $65.31 | $65.31 | $63.78 | $64.21 | $59.54 | 138,858 |
| 2018-01-04 | $64.89 | $65.55 | $63.88 | $65.22 | $60.48 | 163,341 |
| 2018-01-03 | $64.04 | $64.86 | $64.04 | $64.40 | $59.72 | 212,807 |
| 2018-01-02 | $63.71 | $64.68 | $63.43 | $64.00 | $59.35 | 191,656 |
| 2017-12-29 | $65.15 | $65.34 | $63.32 | $63.43 | $58.82 | 204,004 |
| 2017-12-28 | $65.13 | $65.60 | $64.71 | $65.08 | $60.35 | 139,837 |
| 2017-12-27 | $64.37 | $65.10 | $63.96 | $64.82 | $59.99 | 160,661 |
| 2017-12-26 | $63.70 | $64.51 | $63.23 | $64.18 | $59.40 | 128,762 |
| 2017-12-22 | $64.28 | $64.28 | $62.90 | $63.50 | $58.77 | 167,119 |
| 2017-12-21 | $64.61 | $64.98 | $63.71 | $64.01 | $59.24 | 178,196 |
| 2017-12-20 | $63.61 | $64.49 | $63.37 | $64.30 | $59.51 | 259,389 |
| 2017-12-19 | $64.59 | $64.78 | $63.11 | $63.18 | $58.47 | 260,547 |
| 2017-12-18 | $63.19 | $64.79 | $62.72 | $64.67 | $59.85 | 335,473 |
| 2017-12-15 | $62.10 | $63.76 | $61.64 | $62.38 | $57.73 | 643,471 |
| 2017-12-14 | $63.51 | $63.51 | $61.54 | $61.80 | $57.19 | 286,874 |
| 2017-12-13 | $63.55 | $64.50 | $62.67 | $63.47 | $58.74 | 270,734 |
| 2017-12-12 | $63.70 | $64.13 | $63.34 | $63.57 | $58.83 | 186,917 |
| 2017-12-11 | $65.89 | $65.95 | $63.10 | $63.32 | $58.60 | 350,030 |
| 2017-12-08 | $65.85 | $65.85 | $65.19 | $65.54 | $60.65 | 232,737 |
| 2017-12-07 | $65.34 | $66.74 | $65.10 | $65.37 | $60.50 | 191,446 |
| 2017-12-06 | $64.57 | $65.96 | $64.17 | $65.29 | $60.42 | 177,137 |
| 2017-12-05 | $65.61 | $65.61 | $64.60 | $64.60 | $59.78 | 198,483 |
| 2017-12-04 | $66.55 | $67.40 | $65.55 | $65.68 | $60.78 | 224,173 |
| 2017-12-01 | $66.28 | $66.28 | $62.47 | $65.63 | $60.74 | 186,062 |
| 2017-11-30 | $66.00 | $66.57 | $65.46 | $66.37 | $61.42 | 159,703 |
| 2017-11-29 | $64.91 | $66.01 | $64.91 | $65.49 | $60.61 | 132,727 |
| 2017-11-28 | $63.90 | $64.93 | $63.38 | $64.90 | $60.06 | 224,810 |
| 2017-11-27 | $64.62 | $64.92 | $63.45 | $63.64 | $58.90 | 185,697 |
| 2017-11-24 | $65.17 | $65.42 | $64.24 | $64.37 | $59.57 | 66,611 |
| 2017-11-22 | $65.95 | $66.48 | $65.01 | $65.06 | $60.21 | 138,152 |
| 2017-11-21 | $65.33 | $65.59 | $64.80 | $65.55 | $60.66 | 202,974 |
| 2017-11-20 | $63.46 | $65.66 | $63.46 | $64.84 | $60.01 | 275,348 |
| 2017-11-17 | $61.63 | $63.73 | $61.63 | $63.23 | $58.52 | 306,273 |
| 2017-11-16 | $61.45 | $62.31 | $61.43 | $61.94 | $57.32 | 231,332 |
| 2017-11-15 | $61.52 | $62.10 | $61.12 | $61.28 | $56.71 | 220,288 |
| 2017-11-14 | $63.31 | $64.29 | $61.64 | $62.02 | $57.40 | 321,673 |
| 2017-11-13 | $63.30 | $64.53 | $62.92 | $64.08 | $59.30 | 215,147 |
| 2017-11-10 | $64.07 | $64.10 | $63.07 | $63.47 | $58.74 | 331,620 |
| 2017-11-09 | $65.25 | $65.26 | $63.83 | $64.58 | $59.77 | 215,978 |
| 2017-11-08 | $66.17 | $66.72 | $64.50 | $65.50 | $60.62 | 196,987 |
| 2017-11-07 | $66.13 | $67.20 | $65.79 | $66.66 | $61.69 | 370,319 |
| 2017-11-06 | $64.50 | $66.19 | $64.37 | $65.92 | $61.01 | 295,064 |
| 2017-11-03 | $63.68 | $64.19 | $63.09 | $64.18 | $59.40 | 316,918 |
| 2017-11-02 | $62.87 | $64.19 | $62.41 | $63.86 | $59.10 | 339,639 |
| 2017-11-01 | $64.23 | $64.47 | $62.41 | $62.84 | $58.16 | 358,525 |
| 2017-10-31 | $64.09 | $64.57 | $62.40 | $63.69 | $58.94 | 499,845 |
| 2017-10-30 | $63.68 | $64.92 | $63.23 | $63.83 | $59.07 | 480,103 |
| 2017-10-27 | $60.89 | $63.97 | $60.89 | $63.15 | $58.44 | 1,074,526 |
| 2017-10-26 | $56.92 | $58.06 | $56.40 | $57.87 | $53.56 | 276,280 |
| 2017-10-25 | $57.90 | $57.90 | $55.78 | $56.55 | $52.33 | 368,000 |
| 2017-10-24 | $57.69 | $58.28 | $57.67 | $58.02 | $53.70 | 227,278 |
| 2017-10-23 | $57.92 | $58.39 | $57.06 | $57.53 | $53.24 | 227,785 |
| 2017-10-20 | $58.17 | $58.42 | $57.52 | $57.83 | $53.52 | 260,861 |
| 2017-10-19 | $57.64 | $57.84 | $57.22 | $57.67 | $53.37 | 301,402 |
| 2017-10-18 | $58.51 | $58.79 | $57.87 | $57.97 | $53.65 | 248,706 |
| 2017-10-17 | $58.83 | $58.95 | $58.09 | $58.38 | $54.03 | 213,218 |
| 2017-10-16 | $58.86 | $59.76 | $58.20 | $58.55 | $54.19 | 215,783 |
| 2017-10-13 | $58.66 | $58.96 | $58.08 | $58.43 | $54.07 | 148,156 |
| 2017-10-12 | $57.97 | $58.80 | $57.47 | $58.39 | $54.04 | 170,560 |
| 2017-10-11 | $59.19 | $59.41 | $57.09 | $58.23 | $53.89 | 282,597 |
| 2017-10-10 | $59.08 | $59.42 | $58.44 | $59.24 | $54.82 | 272,834 |
| 2017-10-09 | $60.00 | $60.23 | $58.31 | $58.62 | $54.25 | 239,990 |
| 2017-10-06 | $58.66 | $59.99 | $58.66 | $59.96 | $55.49 | 310,632 |
| 2017-10-05 | $58.54 | $59.45 | $58.35 | $59.05 | $54.65 | 180,694 |
| 2017-10-04 | $58.92 | $58.92 | $58.00 | $58.48 | $54.12 | 281,021 |
| 2017-10-03 | $59.50 | $59.83 | $57.71 | $58.92 | $54.53 | 333,604 |
| 2017-10-02 | $58.17 | $59.35 | $57.58 | $59.32 | $54.90 | 470,986 |
| 2017-09-29 | $57.90 | $58.45 | $57.64 | $57.95 | $53.63 | 291,853 |
| 2017-09-28 | $58.66 | $59.00 | $57.70 | $57.96 | $53.64 | 246,990 |
| 2017-09-27 | $58.76 | $59.36 | $58.22 | $58.90 | $54.39 | 373,302 |
| 2017-09-26 | $58.31 | $58.88 | $57.87 | $58.45 | $53.97 | 163,440 |
| 2017-09-25 | $58.00 | $58.60 | $57.24 | $58.24 | $53.78 | 174,148 |
| 2017-09-22 | $57.45 | $58.17 | $57.16 | $58.05 | $53.60 | 229,721 |
| 2017-09-21 | $56.85 | $57.82 | $56.50 | $57.53 | $53.12 | 226,126 |
| 2017-09-20 | $56.57 | $57.39 | $56.22 | $56.90 | $52.54 | 237,549 |
| 2017-09-19 | $56.96 | $57.16 | $56.38 | $56.51 | $52.18 | 228,009 |
| 2017-09-18 | $57.08 | $57.79 | $56.55 | $57.07 | $52.70 | 223,553 |
| 2017-09-15 | $57.15 | $57.48 | $56.15 | $56.96 | $52.60 | 435,676 |
| 2017-09-14 | $57.25 | $57.42 | $56.70 | $57.03 | $52.66 | 319,530 |
| 2017-09-13 | $56.51 | $57.70 | $56.39 | $57.28 | $52.89 | 416,962 |
| 2017-09-12 | $55.50 | $56.78 | $55.14 | $56.56 | $52.23 | 213,584 |
| 2017-09-11 | $55.65 | $55.88 | $54.97 | $55.19 | $50.96 | 237,281 |
| 2017-09-08 | $55.57 | $55.90 | $54.81 | $55.72 | $51.45 | 265,884 |
| 2017-09-07 | $56.10 | $56.11 | $55.21 | $55.51 | $51.26 | 294,394 |
| 2017-09-06 | $55.69 | $56.28 | $55.19 | $56.01 | $51.72 | 277,885 |
| 2017-09-05 | $55.05 | $55.58 | $54.86 | $55.32 | $51.08 | 350,663 |
| 2017-09-01 | $55.46 | $55.83 | $55.06 | $55.07 | $50.85 | 201,669 |
| 2017-08-31 | $53.51 | $55.46 | $53.51 | $55.23 | $51.00 | 465,050 |
| 2017-08-30 | $52.29 | $53.53 | $52.09 | $53.12 | $49.05 | 307,969 |
| 2017-08-29 | $51.60 | $52.96 | $51.03 | $52.52 | $48.50 | 480,639 |
| 2017-08-28 | $52.11 | $52.48 | $51.43 | $52.02 | $48.03 | 657,283 |
| 2017-08-25 | $50.47 | $52.32 | $50.47 | $51.79 | $47.82 | 337,001 |
| 2017-08-24 | $49.90 | $50.62 | $49.73 | $50.33 | $46.47 | 182,760 |
| 2017-08-23 | $49.15 | $50.01 | $49.09 | $49.64 | $45.84 | 224,915 |
| 2017-08-22 | $48.84 | $49.80 | $48.67 | $49.49 | $45.70 | 276,289 |
| 2017-08-21 | $49.35 | $49.41 | $48.11 | $48.69 | $44.96 | 219,233 |
| 2017-08-18 | $49.45 | $50.32 | $49.20 | $49.40 | $45.62 | 232,547 |
| 2017-08-17 | $50.68 | $51.61 | $49.84 | $50.00 | $46.17 | 340,601 |
| 2017-08-16 | $51.56 | $52.05 | $50.66 | $50.90 | $47.00 | 226,883 |
| 2017-08-15 | $52.77 | $52.77 | $51.29 | $51.41 | $47.47 | 218,694 |
| 2017-08-14 | $52.79 | $53.03 | $52.29 | $52.75 | $48.71 | 252,486 |
| 2017-08-11 | $51.02 | $52.37 | $51.02 | $52.36 | $48.35 | 311,542 |
| 2017-08-10 | $52.95 | $53.19 | $51.46 | $51.47 | $47.53 | 307,447 |
| 2017-08-09 | $53.20 | $53.80 | $53.11 | $53.51 | $49.41 | 267,764 |
| 2017-08-08 | $53.11 | $54.85 | $53.11 | $53.54 | $49.44 | 436,470 |
| 2017-08-07 | $53.13 | $53.38 | $52.51 | $53.21 | $49.13 | 286,514 |
| 2017-08-04 | $52.74 | $53.83 | $52.73 | $53.14 | $49.07 | 258,064 |
| 2017-08-03 | $53.37 | $54.25 | $52.69 | $52.74 | $48.70 | 444,214 |
| 2017-08-02 | $54.62 | $55.36 | $52.79 | $53.23 | $49.15 | 684,487 |
| 2017-08-01 | $48.60 | $54.98 | $47.81 | $54.47 | $50.30 | 259,025 |
| 2017-07-31 | $47.66 | $49.47 | $47.29 | $49.02 | $45.26 | 684,324 |
| 2017-07-28 | $48.69 | $48.71 | $47.05 | $47.37 | $43.74 | 532,908 |
| 2017-07-27 | $49.02 | $49.58 | $48.77 | $48.99 | $45.24 | 518,246 |
| 2017-07-26 | $49.70 | $49.70 | $48.46 | $48.68 | $44.95 | 331,218 |
| 2017-07-25 | $49.54 | $50.27 | $49.46 | $49.71 | $45.90 | 642,354 |
| 2017-07-24 | $48.98 | $49.21 | $48.59 | $49.00 | $45.25 | 386,459 |
| 2017-07-21 | $48.66 | $49.14 | $48.11 | $49.00 | $45.25 | 443,053 |
| 2017-07-20 | $49.65 | $49.65 | $48.53 | $48.56 | $44.84 | 284,732 |
| 2017-07-19 | $49.04 | $49.75 | $49.00 | $49.60 | $45.80 | 263,131 |
| 2017-07-18 | $49.82 | $49.99 | $48.80 | $49.04 | $45.28 | 274,183 |
| 2017-07-17 | $50.28 | $50.35 | $49.54 | $50.00 | $46.17 | 482,394 |
| 2017-07-14 | $50.49 | $50.95 | $50.35 | $50.36 | $46.50 | 248,849 |
| 2017-07-13 | $49.92 | $50.50 | $49.70 | $50.50 | $46.63 | 429,070 |
| 2017-07-12 | $49.86 | $50.56 | $49.58 | $49.88 | $46.06 | 368,673 |
| 2017-07-11 | $49.82 | $49.96 | $49.12 | $49.38 | $45.60 | 449,810 |
| 2017-07-10 | $50.09 | $50.09 | $49.40 | $49.75 | $45.94 | 588,270 |
| 2017-07-07 | $49.53 | $50.39 | $48.94 | $50.27 | $46.42 | 247,007 |
| 2017-07-06 | $49.38 | $49.78 | $49.10 | $49.40 | $45.62 | 519,916 |
| 2017-07-05 | $49.59 | $49.94 | $49.08 | $49.75 | $45.94 | 332,404 |
| 2017-07-03 | $48.55 | $49.84 | $47.83 | $49.54 | $45.74 | 229,937 |
| 2017-06-30 | $47.19 | $48.91 | $47.13 | $48.24 | $44.54 | 392,718 |
| 2017-06-29 | $48.46 | $48.86 | $46.91 | $47.03 | $43.43 | 299,706 |
| 2017-06-28 | $47.85 | $48.39 | $47.14 | $48.35 | $44.65 | 557,865 |
| 2017-06-27 | $48.59 | $48.68 | $47.23 | $48.05 | $44.25 | 824,383 |
| 2017-06-26 | $48.41 | $49.49 | $48.22 | $49.08 | $45.20 | 266,383 |
| 2017-06-23 | $47.23 | $48.43 | $46.88 | $48.25 | $44.43 | 280,992 |
| 2017-06-22 | $47.46 | $48.12 | $46.90 | $47.17 | $43.44 | 296,416 |
| 2017-06-21 | $48.00 | $48.23 | $47.28 | $47.41 | $43.66 | 277,067 |
| 2017-06-20 | $49.60 | $49.63 | $47.73 | $47.86 | $44.07 | 390,719 |
| 2017-06-19 | $49.43 | $50.02 | $49.34 | $49.96 | $46.01 | 303,377 |
| 2017-06-16 | $49.50 | $49.94 | $49.13 | $49.42 | $45.51 | 465,768 |
| 2017-06-15 | $49.26 | $50.01 | $49.18 | $49.99 | $46.04 | 374,351 |
| 2017-06-14 | $50.32 | $50.40 | $49.07 | $49.98 | $46.03 | 382,032 |
| 2017-06-13 | $49.95 | $50.42 | $49.34 | $50.00 | $46.05 | 434,071 |
| 2017-06-12 | $50.99 | $51.52 | $49.62 | $49.70 | $45.77 | 494,710 |
| 2017-06-09 | $47.90 | $50.76 | $47.90 | $50.59 | $46.59 | 837,275 |
| 2017-06-08 | $46.54 | $48.19 | $46.04 | $47.61 | $43.84 | 292,555 |
| 2017-06-07 | $46.83 | $47.51 | $46.39 | $46.52 | $42.84 | 344,891 |
| 2017-06-06 | $46.92 | $47.22 | $46.01 | $46.84 | $43.14 | 392,104 |
| 2017-06-05 | $48.01 | $48.20 | $47.28 | $47.37 | $43.62 | 312,082 |
| 2017-06-02 | $47.47 | $48.48 | $47.42 | $47.96 | $44.17 | 446,853 |
| 2017-06-01 | $47.02 | $47.59 | $46.58 | $47.38 | $43.63 | 416,415 |
| 2017-05-31 | $46.67 | $47.16 | $45.94 | $46.86 | $43.15 | 430,271 |
| 2017-05-30 | $47.14 | $47.75 | $46.57 | $46.57 | $42.89 | 353,693 |
| 2017-05-26 | $46.92 | $47.55 | $46.59 | $47.38 | $43.63 | 474,746 |
| 2017-05-25 | $46.61 | $47.30 | $46.35 | $47.03 | $43.31 | 577,375 |
| 2017-05-24 | $46.69 | $47.09 | $45.78 | $46.37 | $42.70 | 320,609 |
| 2017-05-23 | $46.42 | $47.05 | $45.84 | $46.80 | $43.10 | 258,846 |
| 2017-05-22 | $47.14 | $47.33 | $46.07 | $46.27 | $42.61 | 326,283 |
| 2017-05-19 | $47.00 | $47.72 | $46.48 | $46.88 | $43.17 | 362,750 |
| 2017-05-18 | $45.25 | $47.16 | $45.14 | $46.25 | $42.59 | 548,589 |
| 2017-05-17 | $46.87 | $46.91 | $45.25 | $45.71 | $42.09 | 695,150 |
| 2017-05-16 | $48.51 | $48.51 | $47.10 | $47.79 | $44.01 | 441,360 |
| 2017-05-15 | $48.73 | $49.34 | $48.06 | $48.38 | $44.55 | 368,543 |
| 2017-05-12 | $48.93 | $48.93 | $47.20 | $48.38 | $44.55 | 604,153 |
| 2017-05-11 | $48.99 | $49.41 | $47.88 | $49.33 | $45.43 | 408,312 |
| 2017-05-10 | $49.81 | $49.94 | $48.67 | $49.15 | $45.26 | 559,350 |
| 2017-05-09 | $50.88 | $51.21 | $49.64 | $49.81 | $45.87 | 583,015 |
| 2017-05-08 | $52.66 | $52.83 | $50.67 | $50.94 | $46.91 | 428,543 |
| 2017-05-05 | $53.21 | $53.21 | $51.89 | $52.67 | $48.50 | 302,398 |
| 2017-05-04 | $53.21 | $53.68 | $52.53 | $53.09 | $48.89 | 387,800 |
| 2017-05-03 | $53.51 | $53.77 | $52.38 | $53.09 | $48.89 | 652,561 |
| 2017-05-02 | $52.35 | $55.11 | $51.37 | $54.13 | $49.85 | 1,191,828 |
| 2017-05-01 | $52.95 | $53.42 | $51.70 | $53.27 | $49.06 | 660,434 |
| 2017-04-28 | $53.85 | $53.86 | $52.37 | $52.71 | $48.54 | 335,173 |
| 2017-04-27 | $53.84 | $54.22 | $53.20 | $53.65 | $49.41 | 166,553 |
| 2017-04-26 | $53.86 | $54.63 | $53.74 | $53.80 | $49.54 | 262,385 |
| 2017-04-25 | $53.44 | $53.97 | $52.94 | $53.84 | $49.58 | 250,087 |
| 2017-04-24 | $52.84 | $53.19 | $52.36 | $52.86 | $48.68 | 321,982 |
| 2017-04-21 | $52.09 | $52.16 | $51.34 | $51.68 | $47.59 | 226,967 |
| 2017-04-20 | $52.16 | $52.62 | $51.51 | $52.33 | $48.19 | 293,051 |
| 2017-04-19 | $52.72 | $53.23 | $51.69 | $51.75 | $47.66 | 499,022 |
| 2017-04-18 | $51.97 | $52.53 | $51.26 | $52.41 | $48.26 | 475,851 |
| 2017-04-17 | $51.86 | $52.52 | $51.20 | $52.45 | $48.30 | 303,891 |
| 2017-04-13 | $52.90 | $53.33 | $51.54 | $51.65 | $47.56 | 499,055 |
| 2017-04-12 | $53.44 | $53.46 | $52.41 | $52.94 | $48.75 | 656,077 |
| 2017-04-11 | $53.16 | $53.85 | $52.83 | $53.69 | $49.44 | 514,929 |
| 2017-04-10 | $53.82 | $54.84 | $52.81 | $53.64 | $49.40 | 725,014 |
| 2017-04-07 | $51.27 | $54.30 | $51.27 | $53.82 | $49.56 | 1,415,736 |
| 2017-04-06 | $50.75 | $51.17 | $49.17 | $49.52 | $45.60 | 696,638 |
| 2017-04-05 | $50.36 | $51.63 | $50.23 | $50.76 | $46.75 | 797,085 |
| 2017-04-04 | $50.08 | $50.48 | $49.35 | $49.85 | $45.91 | 496,743 |
| 2017-04-03 | $51.77 | $52.00 | $49.33 | $50.23 | $46.26 | 532,355 |
| 2017-03-31 | $50.26 | $51.01 | $49.33 | $50.19 | $46.22 | 776,939 |
| 2017-03-30 | $49.22 | $52.00 | $49.19 | $50.26 | $46.28 | 1,378,233 |
| 2017-03-29 | $46.64 | $49.08 | $46.20 | $48.73 | $44.88 | 673,851 |
| 2017-03-28 | $46.33 | $47.16 | $45.19 | $46.88 | $43.06 | 357,999 |
| 2017-03-27 | $45.74 | $46.65 | $45.37 | $46.52 | $42.73 | 388,730 |
| 2017-03-24 | $46.94 | $47.20 | $46.32 | $46.59 | $42.79 | 326,907 |
| 2017-03-23 | $46.30 | $47.01 | $45.98 | $46.84 | $43.02 | 332,285 |
| 2017-03-22 | $46.27 | $47.00 | $45.78 | $46.36 | $42.58 | 396,635 |
| 2017-03-21 | $48.12 | $48.35 | $45.22 | $46.51 | $42.72 | 769,258 |
| 2017-03-20 | $48.62 | $48.97 | $47.51 | $47.94 | $44.03 | 629,557 |
| 2017-03-17 | $50.75 | $50.75 | $48.28 | $48.98 | $44.99 | 1,036,478 |
| 2017-03-16 | $53.08 | $53.08 | $50.76 | $50.86 | $46.71 | 406,119 |
| 2017-03-15 | $51.30 | $52.71 | $51.12 | $52.39 | $48.12 | 365,732 |
| 2017-03-14 | $50.62 | $51.04 | $49.60 | $50.82 | $46.68 | 163,303 |
| 2017-03-13 | $51.73 | $52.24 | $51.06 | $51.19 | $47.02 | 178,676 |
| 2017-03-10 | $51.54 | $52.02 | $51.12 | $51.79 | $47.57 | 251,961 |
| 2017-03-09 | $51.34 | $51.61 | $50.60 | $50.92 | $46.77 | 250,258 |
| 2017-03-08 | $52.24 | $52.54 | $51.16 | $51.21 | $47.03 | 213,800 |
| 2017-03-07 | $52.41 | $52.62 | $51.81 | $52.14 | $47.89 | 209,957 |
| 2017-03-06 | $52.65 | $52.74 | $51.80 | $52.46 | $48.18 | 194,211 |
| 2017-03-03 | $52.95 | $53.71 | $52.65 | $53.12 | $48.79 | 381,079 |
| 2017-03-02 | $54.35 | $54.35 | $52.66 | $52.77 | $48.47 | 355,600 |
| 2017-03-01 | $54.26 | $55.70 | $54.01 | $54.22 | $49.80 | 615,334 |
| 2017-02-28 | $54.60 | $54.84 | $52.31 | $53.01 | $48.69 | 473,095 |
| 2017-02-27 | $53.62 | $55.25 | $53.57 | $54.68 | $50.22 | 501,124 |
| 2017-02-24 | $52.61 | $54.03 | $52.50 | $53.91 | $49.51 | 522,041 |
| 2017-02-23 | $54.65 | $54.65 | $50.78 | $53.13 | $48.80 | 730,640 |
| 2017-02-22 | $54.85 | $55.11 | $53.98 | $54.31 | $49.88 | 581,678 |
| 2017-02-21 | $53.13 | $55.26 | $52.82 | $55.01 | $50.52 | 727,821 |
| 2017-02-17 | $52.00 | $53.62 | $49.01 | $53.41 | $49.05 | 1,863,855 |
| 2017-02-16 | $55.00 | $55.15 | $53.99 | $54.97 | $50.49 | 266,651 |
| 2017-02-15 | $54.28 | $55.50 | $54.28 | $55.04 | $50.55 | 324,006 |
| 2017-02-14 | $53.96 | $54.77 | $53.67 | $54.51 | $50.07 | 308,982 |
| 2017-02-13 | $55.35 | $55.76 | $53.93 | $53.97 | $49.57 | 250,322 |
| 2017-02-10 | $54.12 | $55.19 | $53.98 | $54.64 | $50.18 | 201,121 |
| 2017-02-09 | $53.45 | $54.95 | $53.26 | $53.87 | $49.48 | 304,716 |
| 2017-02-08 | $53.89 | $53.94 | $52.88 | $53.23 | $48.89 | 259,632 |
| 2017-02-07 | $53.73 | $54.37 | $53.09 | $54.02 | $49.62 | 424,699 |
| 2017-02-06 | $54.87 | $55.27 | $53.91 | $53.93 | $49.53 | 272,607 |
| 2017-02-03 | $55.23 | $56.06 | $55.11 | $55.54 | $51.01 | 299,512 |
| 2017-02-02 | $55.58 | $55.83 | $54.38 | $54.87 | $50.40 | 167,276 |
| 2017-02-01 | $56.43 | $57.29 | $55.76 | $55.99 | $51.42 | 173,190 |
| 2017-01-31 | $57.15 | $57.39 | $55.36 | $56.13 | $51.55 | 346,590 |
| 2017-01-30 | $57.57 | $57.57 | $56.27 | $57.42 | $52.74 | 230,897 |
| 2017-01-27 | $58.87 | $59.43 | $57.26 | $58.19 | $53.45 | 204,308 |
| 2017-01-26 | $59.89 | $59.98 | $58.59 | $58.83 | $54.03 | 236,327 |
| 2017-01-25 | $58.76 | $59.99 | $58.67 | $59.58 | $54.72 | 278,235 |
| 2017-01-24 | $55.17 | $57.98 | $55.17 | $57.88 | $53.16 | 288,575 |
| 2017-01-23 | $55.93 | $56.08 | $54.04 | $54.76 | $50.29 | 201,712 |
| 2017-01-20 | $55.47 | $56.29 | $55.32 | $55.88 | $51.32 | 296,368 |
| 2017-01-19 | $55.75 | $55.88 | $55.13 | $55.39 | $50.87 | 248,881 |
| 2017-01-18 | $54.47 | $55.64 | $54.24 | $55.34 | $50.83 | 314,926 |
| 2017-01-17 | $54.57 | $54.68 | $53.72 | $54.29 | $49.86 | 354,646 |
| 2017-01-13 | $54.43 | $55.46 | $54.34 | $55.07 | $50.58 | 193,127 |
| 2017-01-12 | $54.49 | $54.73 | $53.12 | $54.11 | $49.70 | 245,070 |
| 2017-01-11 | $54.63 | $55.57 | $54.10 | $54.77 | $50.30 | 206,247 |
| 2017-01-10 | $53.50 | $54.68 | $53.37 | $54.55 | $50.10 | 423,178 |
| 2017-01-09 | $54.44 | $54.60 | $52.51 | $52.99 | $48.67 | 466,590 |
| 2017-01-06 | $55.92 | $55.92 | $54.65 | $54.66 | $50.20 | 308,153 |
| 2017-01-05 | $56.51 | $56.82 | $55.47 | $55.80 | $51.25 | 238,691 |
| 2017-01-04 | $55.15 | $56.86 | $55.13 | $56.76 | $52.13 | 275,753 |
| 2017-01-03 | $55.75 | $56.43 | $54.84 | $55.17 | $50.67 | 266,683 |
| 2016-12-30 | $55.69 | $55.95 | $54.40 | $55.00 | $50.52 | 217,733 |
| 2016-12-29 | $56.03 | $56.34 | $55.21 | $55.39 | $50.87 | 230,187 |
| 2016-12-28 | $56.87 | $57.10 | $55.89 | $55.95 | $51.39 | 197,890 |
| 2016-12-27 | $56.59 | $56.87 | $56.20 | $56.73 | $51.98 | 149,493 |
| 2016-12-23 | $56.95 | $57.38 | $55.72 | $56.32 | $51.61 | 202,203 |
| 2016-12-22 | $56.91 | $57.50 | $56.60 | $56.84 | $52.08 | 257,929 |
| 2016-12-21 | $58.22 | $58.42 | $56.75 | $56.80 | $52.05 | 292,375 |
| 2016-12-20 | $57.50 | $58.76 | $57.26 | $58.27 | $53.39 | 367,219 |
| 2016-12-19 | $57.09 | $58.08 | $56.13 | $57.25 | $52.46 | 340,430 |
| 2016-12-16 | $57.40 | $58.20 | $56.94 | $57.19 | $52.40 | 1,040,928 |
| 2016-12-15 | $57.44 | $58.28 | $56.68 | $57.86 | $53.02 | 258,385 |
| 2016-12-14 | $57.48 | $58.69 | $57.42 | $57.65 | $52.83 | 324,712 |
| 2016-12-13 | $59.35 | $59.52 | $57.32 | $57.65 | $52.83 | 528,472 |
| 2016-12-12 | $60.31 | $61.08 | $58.76 | $59.00 | $54.06 | 523,087 |
| 2016-12-09 | $60.74 | $61.43 | $59.82 | $60.40 | $55.35 | 520,999 |
| 2016-12-08 | $60.74 | $61.18 | $59.87 | $60.32 | $55.27 | 493,778 |
| 2016-12-07 | $59.32 | $60.66 | $59.22 | $60.43 | $55.37 | 367,122 |
| 2016-12-06 | $59.80 | $60.08 | $58.78 | $59.41 | $54.44 | 402,712 |
| 2016-12-05 | $60.06 | $60.25 | $59.60 | $59.73 | $54.73 | 351,324 |
| 2016-12-02 | $59.50 | $59.78 | $58.94 | $59.15 | $54.20 | 193,475 |
| 2016-12-01 | $59.52 | $60.24 | $58.80 | $59.58 | $54.59 | 438,250 |
| 2016-11-30 | $61.14 | $61.77 | $58.97 | $58.99 | $54.05 | 460,574 |
| 2016-11-29 | $61.15 | $61.16 | $59.48 | $60.51 | $55.45 | 431,708 |
| 2016-11-28 | $61.22 | $61.34 | $60.35 | $61.05 | $55.94 | 605,528 |
| 2016-11-25 | $61.61 | $62.18 | $60.60 | $61.12 | $56.01 | 202,235 |
| 2016-11-23 | $59.48 | $61.45 | $59.48 | $61.30 | $56.17 | 451,644 |
| 2016-11-22 | $58.52 | $59.59 | $58.09 | $59.48 | $54.50 | 394,471 |
| 2016-11-21 | $57.64 | $57.97 | $56.51 | $57.90 | $53.06 | 392,612 |
| 2016-11-18 | $58.65 | $58.82 | $57.33 | $57.64 | $52.82 | 471,718 |
| 2016-11-17 | $58.55 | $59.62 | $57.77 | $58.38 | $53.50 | 378,690 |
| 2016-11-16 | $57.20 | $58.28 | $56.70 | $58.24 | $53.37 | 590,659 |
| 2016-11-15 | $60.00 | $60.32 | $57.82 | $57.88 | $53.04 | 959,112 |
| 2016-11-14 | $58.60 | $60.43 | $57.43 | $60.09 | $55.06 | 757,205 |
| 2016-11-11 | $55.07 | $57.69 | $55.07 | $57.53 | $52.72 | 811,162 |
| 2016-11-10 | $56.88 | $57.12 | $53.21 | $55.01 | $50.41 | 865,953 |
| 2016-11-09 | $51.74 | $57.14 | $50.50 | $53.20 | $48.75 | 1,964,478 |
| 2016-11-08 | $47.43 | $48.46 | $47.25 | $47.97 | $43.96 | 140,685 |
| 2016-11-07 | $47.62 | $48.48 | $47.44 | $47.68 | $43.69 | 234,361 |
| 2016-11-04 | $46.63 | $47.29 | $46.02 | $46.47 | $42.58 | 431,266 |
| 2016-11-03 | $46.58 | $47.13 | $45.86 | $46.53 | $42.64 | 260,865 |
| 2016-11-02 | $47.11 | $47.42 | $46.43 | $46.48 | $42.59 | 333,027 |
| 2016-11-01 | $49.67 | $49.90 | $47.12 | $47.22 | $43.27 | 398,662 |
| 2016-10-31 | $47.44 | $49.39 | $47.38 | $49.16 | $45.05 | 513,533 |
| 2016-10-28 | $43.00 | $47.45 | $43.00 | $47.26 | $43.31 | 892,911 |
| 2016-10-27 | $44.54 | $44.58 | $42.59 | $42.71 | $39.14 | 394,388 |
| 2016-10-26 | $43.64 | $44.52 | $43.14 | $44.36 | $40.65 | 301,357 |
| 2016-10-25 | $44.53 | $44.53 | $43.74 | $43.83 | $40.16 | 209,543 |
| 2016-10-24 | $44.20 | $44.75 | $43.46 | $44.49 | $40.77 | 253,328 |
| 2016-10-21 | $42.92 | $43.63 | $42.72 | $43.53 | $39.89 | 284,059 |
| 2016-10-20 | $43.52 | $43.78 | $43.30 | $43.41 | $39.78 | 309,746 |
| 2016-10-19 | $44.42 | $44.43 | $43.47 | $43.98 | $40.30 | 363,861 |
| 2016-10-18 | $45.72 | $45.72 | $43.91 | $44.57 | $40.84 | 221,060 |
| 2016-10-17 | $44.66 | $45.00 | $44.17 | $44.75 | $41.01 | 308,947 |
| 2016-10-14 | $45.76 | $46.08 | $44.61 | $44.71 | $40.97 | 234,409 |
| 2016-10-13 | $45.75 | $45.81 | $45.08 | $45.63 | $41.81 | 165,549 |
| 2016-10-12 | $46.40 | $46.40 | $45.69 | $46.39 | $42.51 | 127,762 |
| 2016-10-11 | $48.09 | $48.09 | $46.12 | $46.28 | $42.41 | 193,761 |
| 2016-10-10 | $48.76 | $49.61 | $48.34 | $48.45 | $44.40 | 174,487 |
| 2016-10-07 | $49.24 | $49.35 | $48.41 | $48.47 | $44.41 | 261,131 |
| 2016-10-06 | $49.06 | $49.40 | $48.35 | $49.09 | $44.98 | 141,118 |
| 2016-10-05 | $48.56 | $49.44 | $48.16 | $49.15 | $45.04 | 172,328 |
| 2016-10-04 | $48.39 | $48.88 | $47.83 | $48.17 | $44.14 | 216,890 |
| 2016-10-03 | $49.24 | $49.24 | $48.02 | $48.38 | $44.33 | 177,634 |
| 2016-09-30 | $48.62 | $50.41 | $48.39 | $49.74 | $45.58 | 288,778 |
| 2016-09-29 | $49.46 | $49.64 | $48.03 | $48.35 | $44.30 | 257,020 |
| 2016-09-28 | $48.70 | $49.68 | $48.38 | $49.47 | $45.33 | 172,921 |
| 2016-09-27 | $48.47 | $48.79 | $48.12 | $48.61 | $44.43 | 119,590 |
| 2016-09-26 | $47.66 | $48.95 | $47.50 | $48.32 | $44.16 | 138,442 |
| 2016-09-23 | $48.85 | $49.26 | $47.87 | $47.88 | $43.76 | 174,636 |
| 2016-09-22 | $48.68 | $49.23 | $48.31 | $49.11 | $44.88 | 222,102 |
| 2016-09-21 | $47.10 | $48.08 | $47.00 | $48.08 | $43.94 | 145,567 |
| 2016-09-20 | $47.59 | $47.59 | $46.86 | $46.87 | $42.84 | 411,647 |
| 2016-09-19 | $46.32 | $47.49 | $46.14 | $47.27 | $43.20 | 118,295 |
| 2016-09-16 | $46.45 | $46.45 | $45.60 | $46.24 | $42.26 | 312,665 |
| 2016-09-15 | $44.87 | $46.10 | $44.71 | $46.07 | $42.10 | 209,917 |
| 2016-09-14 | $45.07 | $45.27 | $44.56 | $44.87 | $41.01 | 208,037 |
| 2016-09-13 | $46.11 | $46.34 | $45.07 | $45.09 | $41.21 | 131,853 |
| 2016-09-12 | $46.50 | $47.22 | $46.19 | $46.54 | $42.53 | 165,022 |
| 2016-09-09 | $48.85 | $48.85 | $46.81 | $46.94 | $42.90 | 280,030 |
| 2016-09-08 | $49.27 | $49.59 | $49.00 | $49.44 | $45.18 | 245,994 |
| 2016-09-07 | $48.86 | $49.39 | $48.61 | $49.36 | $45.11 | 290,791 |
| 2016-09-06 | $49.22 | $49.22 | $48.34 | $48.86 | $44.65 | 127,155 |
| 2016-09-02 | $48.60 | $49.01 | $48.27 | $49.00 | $44.78 | 113,135 |
| 2016-09-01 | $48.21 | $48.38 | $47.25 | $48.36 | $44.20 | 193,605 |
| 2016-08-31 | $48.59 | $48.59 | $47.61 | $48.00 | $43.87 | 144,131 |
| 2016-08-30 | $48.66 | $48.93 | $48.37 | $48.49 | $44.32 | 113,233 |
| 2016-08-29 | $48.14 | $48.64 | $47.94 | $48.48 | $44.31 | 113,361 |
| 2016-08-26 | $48.47 | $48.97 | $47.92 | $48.17 | $44.02 | 99,424 |
| 2016-08-25 | $48.66 | $48.76 | $48.17 | $48.33 | $44.17 | 99,622 |
| 2016-08-24 | $48.78 | $48.91 | $48.33 | $48.65 | $44.46 | 132,805 |
| 2016-08-23 | $48.51 | $49.03 | $48.34 | $48.77 | $44.57 | 123,255 |
| 2016-08-22 | $48.11 | $48.51 | $47.89 | $48.42 | $44.25 | 72,362 |
| 2016-08-19 | $48.98 | $48.98 | $47.76 | $48.33 | $44.17 | 233,686 |
| 2016-08-18 | $48.38 | $49.11 | $48.00 | $49.08 | $44.86 | 151,542 |
| 2016-08-17 | $48.65 | $48.65 | $47.85 | $48.21 | $44.06 | 220,646 |
| 2016-08-16 | $49.99 | $49.99 | $48.36 | $48.65 | $44.46 | 286,875 |
| 2016-08-15 | $49.39 | $50.02 | $49.10 | $49.99 | $45.69 | 342,466 |
| 2016-08-12 | $49.62 | $49.75 | $48.70 | $49.33 | $45.08 | 397,396 |
| 2016-08-11 | $50.56 | $50.81 | $49.75 | $49.82 | $45.53 | 241,446 |
| 2016-08-10 | $51.17 | $51.25 | $50.07 | $50.50 | $46.15 | 275,719 |
| 2016-08-09 | $50.62 | $51.35 | $50.49 | $51.10 | $46.70 | 186,853 |
| 2016-08-08 | $50.76 | $51.11 | $50.58 | $50.67 | $46.31 | 123,381 |
| 2016-08-05 | $49.57 | $51.01 | $47.26 | $50.83 | $46.46 | 251,673 |
| 2016-08-04 | $49.98 | $49.98 | $49.03 | $49.26 | $45.02 | 223,838 |
| 2016-08-03 | $49.80 | $50.24 | $49.25 | $50.07 | $45.76 | 254,652 |
| 2016-08-02 | $50.14 | $50.31 | $49.30 | $49.96 | $45.66 | 333,224 |
| 2016-08-01 | $50.30 | $50.35 | $49.51 | $50.14 | $45.82 | 361,176 |
| 2016-07-29 | $49.12 | $50.82 | $47.23 | $49.78 | $45.50 | 671,763 |
| 2016-07-28 | $50.28 | $51.24 | $50.28 | $50.74 | $46.37 | 328,222 |
| 2016-07-27 | $50.11 | $51.31 | $50.10 | $51.00 | $46.61 | 388,351 |
| 2016-07-26 | $48.69 | $50.21 | $48.69 | $50.06 | $45.75 | 421,677 |
| 2016-07-25 | $48.08 | $49.36 | $48.08 | $49.06 | $44.84 | 245,535 |
| 2016-07-22 | $48.45 | $48.48 | $47.74 | $48.12 | $43.98 | 296,762 |
| 2016-07-21 | $49.20 | $49.35 | $48.11 | $48.60 | $44.42 | 228,592 |
| 2016-07-20 | $49.23 | $49.39 | $48.63 | $49.19 | $44.96 | 161,475 |
| 2016-07-19 | $50.13 | $50.13 | $48.77 | $49.19 | $44.96 | 293,707 |
| 2016-07-18 | $49.94 | $50.53 | $49.82 | $50.24 | $45.92 | 192,132 |
| 2016-07-15 | $50.31 | $50.39 | $49.80 | $49.94 | $45.64 | 269,816 |
| 2016-07-14 | $49.74 | $50.24 | $49.56 | $49.97 | $45.67 | 395,676 |
| 2016-07-13 | $49.80 | $49.88 | $48.86 | $49.22 | $44.98 | 311,373 |
| 2016-07-12 | $49.09 | $49.79 | $48.83 | $49.53 | $45.27 | 266,499 |
| 2016-07-11 | $47.86 | $48.75 | $47.86 | $48.74 | $44.54 | 246,747 |
| 2016-07-08 | $47.00 | $47.58 | $46.80 | $47.51 | $43.42 | 318,308 |
| 2016-07-07 | $45.34 | $46.56 | $45.34 | $46.42 | $42.42 | 260,820 |
| 2016-07-06 | $44.66 | $45.58 | $44.38 | $45.35 | $41.45 | 186,405 |
| 2016-07-05 | $44.91 | $45.06 | $44.35 | $44.89 | $41.03 | 147,512 |
| 2016-07-01 | $45.46 | $46.30 | $44.75 | $45.09 | $41.21 | 202,611 |
| 2016-06-30 | $43.95 | $45.57 | $43.91 | $45.55 | $41.63 | 290,965 |
| 2016-06-29 | $42.27 | $43.81 | $42.16 | $43.79 | $40.02 | 273,462 |
| 2016-06-28 | $41.36 | $41.98 | $41.27 | $41.44 | $37.87 | 203,439 |
| 2016-06-27 | $42.22 | $42.22 | $41.30 | $41.36 | $37.68 | 269,043 |
| 2016-06-24 | $43.62 | $44.30 | $42.72 | $42.91 | $39.09 | 1,161,535 |
| 2016-06-23 | $44.77 | $45.64 | $44.50 | $45.53 | $41.48 | 165,745 |
| 2016-06-22 | $43.98 | $44.41 | $43.67 | $44.17 | $40.24 | 155,215 |
| 2016-06-21 | $43.85 | $43.92 | $43.42 | $43.85 | $39.95 | 228,465 |
| 2016-06-20 | $43.42 | $44.19 | $43.02 | $44.00 | $40.09 | 208,370 |
| 2016-06-17 | $43.00 | $43.45 | $42.76 | $42.95 | $39.13 | 613,841 |
| 2016-06-16 | $43.14 | $43.56 | $42.37 | $43.49 | $39.62 | 252,810 |
| 2016-06-15 | $43.64 | $43.77 | $43.37 | $43.46 | $39.60 | 174,571 |
| 2016-06-14 | $43.40 | $43.78 | $42.91 | $43.52 | $39.65 | 178,994 |
| 2016-06-13 | $43.56 | $43.87 | $43.34 | $43.51 | $39.64 | 209,416 |
| 2016-06-10 | $44.01 | $44.24 | $43.64 | $43.83 | $39.93 | 180,049 |
| 2016-06-09 | $45.27 | $45.27 | $43.98 | $44.54 | $40.58 | 171,152 |
| 2016-06-08 | $44.33 | $45.77 | $44.14 | $45.62 | $41.56 | 252,273 |
| 2016-06-07 | $44.88 | $44.93 | $44.21 | $44.32 | $40.38 | 211,209 |
| 2016-06-06 | $42.95 | $44.92 | $42.95 | $44.88 | $40.89 | 345,463 |
| 2016-06-03 | $43.18 | $43.56 | $42.58 | $42.95 | $39.13 | 216,645 |
| 2016-06-02 | $43.17 | $43.55 | $42.56 | $43.24 | $39.39 | 212,348 |
| 2016-06-01 | $42.64 | $43.59 | $42.52 | $43.35 | $39.49 | 254,786 |
| 2016-05-31 | $41.99 | $43.02 | $41.84 | $42.93 | $39.11 | 336,048 |
| 2016-05-27 | $42.00 | $42.30 | $40.88 | $42.01 | $38.27 | 210,703 |
| 2016-05-26 | $42.33 | $42.46 | $41.83 | $42.02 | $38.28 | 169,304 |
| 2016-05-25 | $42.46 | $42.55 | $41.87 | $42.38 | $38.61 | 331,411 |
| 2016-05-24 | $41.01 | $42.38 | $40.70 | $42.28 | $38.52 | 305,246 |
| 2016-05-23 | $41.21 | $41.21 | $40.50 | $40.73 | $37.11 | 157,453 |
| 2016-05-20 | $40.47 | $41.21 | $40.25 | $41.21 | $37.55 | 280,901 |
| 2016-05-19 | $40.79 | $41.05 | $40.16 | $40.33 | $36.74 | 264,065 |
| 2016-05-18 | $41.60 | $41.90 | $40.94 | $41.10 | $37.45 | 333,015 |
| 2016-05-17 | $42.89 | $43.51 | $41.59 | $41.73 | $38.02 | 354,414 |
| 2016-05-16 | $43.13 | $43.57 | $42.76 | $43.02 | $39.19 | 339,573 |
| 2016-05-13 | $43.02 | $43.40 | $42.36 | $42.93 | $39.11 | 458,259 |
| 2016-05-12 | $43.06 | $43.81 | $42.94 | $43.16 | $39.32 | 402,752 |
| 2016-05-11 | $42.98 | $43.51 | $42.51 | $43.06 | $39.23 | 175,946 |
| 2016-05-10 | $43.61 | $43.81 | $42.96 | $42.97 | $39.15 | 252,621 |
| 2016-05-09 | $43.53 | $43.75 | $43.04 | $43.29 | $39.44 | 291,075 |
| 2016-05-06 | $42.70 | $43.58 | $42.56 | $43.41 | $39.55 | 342,830 |
| 2016-05-05 | $42.72 | $44.21 | $42.56 | $42.75 | $38.95 | 393,668 |
| 2016-05-04 | $43.52 | $43.98 | $42.39 | $42.40 | $38.63 | 475,901 |
| 2016-05-03 | $43.84 | $44.00 | $43.42 | $43.63 | $39.75 | 258,501 |
| 2016-05-02 | $44.77 | $44.80 | $43.54 | $44.27 | $40.33 | 408,276 |
| 2016-04-29 | $41.35 | $45.49 | $41.19 | $44.59 | $40.62 | 966,398 |
| 2016-04-28 | $45.93 | $46.69 | $45.37 | $45.55 | $41.50 | 473,390 |
| 2016-04-27 | $46.89 | $46.89 | $45.61 | $46.03 | $41.94 | 378,734 |
| 2016-04-26 | $46.35 | $46.90 | $46.03 | $46.77 | $42.61 | 175,746 |
| 2016-04-25 | $46.62 | $46.62 | $45.74 | $46.12 | $42.02 | 167,618 |
| 2016-04-22 | $46.31 | $47.02 | $46.14 | $46.70 | $42.55 | 218,872 |
| 2016-04-21 | $46.56 | $46.83 | $46.05 | $46.15 | $42.05 | 208,757 |
| 2016-04-20 | $47.07 | $47.22 | $46.11 | $46.48 | $42.35 | 308,707 |
| 2016-04-19 | $47.37 | $47.81 | $47.01 | $47.12 | $42.93 | 160,745 |
| 2016-04-18 | $45.56 | $47.49 | $45.56 | $47.27 | $43.07 | 495,362 |
| 2016-04-15 | $45.50 | $46.18 | $45.38 | $46.00 | $41.91 | 229,467 |
| 2016-04-14 | $46.00 | $46.20 | $45.61 | $45.65 | $41.59 | 290,668 |
| 2016-04-13 | $46.11 | $46.42 | $45.56 | $45.94 | $41.85 | 358,417 |
| 2016-04-12 | $45.47 | $46.90 | $45.05 | $46.15 | $42.05 | 269,005 |
| 2016-04-11 | $46.42 | $46.42 | $45.32 | $45.37 | $41.34 | 348,518 |
| 2016-04-08 | $46.75 | $47.27 | $46.09 | $46.33 | $42.21 | 203,588 |
| 2016-04-07 | $46.62 | $46.70 | $45.95 | $46.40 | $42.27 | 298,826 |
| 2016-04-06 | $47.51 | $47.66 | $46.63 | $46.98 | $42.80 | 226,227 |
| 2016-04-05 | $46.62 | $48.59 | $46.60 | $47.41 | $43.19 | 453,296 |
| 2016-04-04 | $47.81 | $47.81 | $46.69 | $47.02 | $42.84 | 345,300 |
| 2016-04-01 | $47.23 | $48.00 | $47.12 | $47.87 | $43.61 | 289,463 |
| 2016-03-31 | $47.26 | $47.99 | $47.01 | $47.80 | $43.55 | 355,578 |
| 2016-03-30 | $46.95 | $47.49 | $46.71 | $47.35 | $43.14 | 247,539 |
| 2016-03-29 | $45.78 | $46.66 | $45.20 | $46.65 | $42.50 | 344,566 |
| 2016-03-28 | $46.91 | $46.92 | $45.21 | $45.99 | $41.78 | 208,363 |
| 2016-03-24 | $46.25 | $47.47 | $46.14 | $46.50 | $42.25 | 177,428 |
| 2016-03-23 | $46.58 | $47.31 | $46.41 | $46.49 | $42.24 | 320,619 |
| 2016-03-22 | $44.50 | $47.42 | $44.50 | $46.88 | $42.59 | 519,951 |
| 2016-03-21 | $43.80 | $44.95 | $43.56 | $44.88 | $40.78 | 180,000 |
| 2016-03-18 | $44.61 | $45.21 | $43.87 | $43.91 | $39.89 | 312,917 |
| 2016-03-17 | $43.60 | $44.45 | $43.27 | $44.40 | $40.34 | 154,394 |
| 2016-03-16 | $42.00 | $43.79 | $42.00 | $43.60 | $39.61 | 187,570 |
| 2016-03-15 | $42.73 | $42.79 | $42.04 | $42.11 | $38.26 | 104,454 |
| 2016-03-14 | $43.05 | $43.78 | $42.58 | $43.12 | $39.18 | 112,763 |
| 2016-03-11 | $42.36 | $43.14 | $42.36 | $43.09 | $39.15 | 299,285 |
| 2016-03-10 | $43.22 | $43.22 | $41.65 | $42.06 | $38.21 | 291,658 |
| 2016-03-09 | $42.94 | $43.49 | $42.54 | $43.20 | $39.25 | 379,000 |
| 2016-03-08 | $44.00 | $44.52 | $42.80 | $42.87 | $38.95 | 173,692 |
| 2016-03-07 | $44.16 | $44.83 | $43.97 | $44.27 | $40.22 | 348,810 |
| 2016-03-04 | $44.39 | $44.79 | $43.95 | $44.25 | $40.20 | 221,341 |
| 2016-03-03 | $43.15 | $44.52 | $43.08 | $44.40 | $40.34 | 316,068 |
| 2016-03-02 | $41.80 | $43.41 | $41.69 | $43.23 | $39.28 | 477,244 |
| 2016-03-01 | $42.00 | $42.26 | $41.48 | $41.80 | $37.98 | 274,330 |
| 2016-02-29 | $40.92 | $42.65 | $40.75 | $41.45 | $37.66 | 545,762 |
| 2016-02-26 | $39.72 | $41.36 | $39.47 | $40.75 | $37.02 | 528,717 |
| 2016-02-25 | $39.52 | $40.00 | $37.13 | $39.35 | $35.75 | 293,785 |
| 2016-02-24 | $38.38 | $39.72 | $38.00 | $39.46 | $35.85 | 293,478 |
| 2016-02-23 | $39.09 | $39.39 | $38.66 | $38.82 | $35.27 | 234,959 |
| 2016-02-22 | $38.95 | $39.68 | $38.70 | $39.14 | $35.56 | 195,748 |
| 2016-02-19 | $38.11 | $39.17 | $38.00 | $38.51 | $34.99 | 205,793 |
| 2016-02-18 | $39.91 | $40.16 | $37.97 | $38.37 | $34.86 | 462,368 |
| 2016-02-17 | $37.82 | $40.11 | $37.82 | $39.65 | $36.02 | 383,881 |
| 2016-02-16 | $36.72 | $37.67 | $36.31 | $37.63 | $34.19 | 236,199 |
| 2016-02-12 | $37.67 | $38.15 | $36.17 | $36.25 | $32.93 | 297,696 |
| 2016-02-11 | $36.29 | $37.60 | $36.19 | $37.34 | $33.92 | 236,144 |
| 2016-02-10 | $37.03 | $37.81 | $37.02 | $37.11 | $33.72 | 118,087 |
| 2016-02-09 | $36.33 | $37.31 | $36.22 | $36.88 | $33.51 | 118,973 |
| 2016-02-08 | $37.49 | $37.49 | $36.13 | $36.82 | $33.45 | 203,401 |
| 2016-02-05 | $38.08 | $38.83 | $37.70 | $38.00 | $34.52 | 309,334 |
| 2016-02-04 | $37.79 | $38.82 | $37.54 | $38.20 | $34.71 | 183,063 |
| 2016-02-03 | $37.98 | $38.01 | $36.46 | $37.71 | $34.26 | 143,995 |
| 2016-02-02 | $38.00 | $38.31 | $37.45 | $37.57 | $34.13 | 123,770 |
| 2016-02-01 | $38.23 | $38.75 | $37.90 | $38.47 | $34.95 | 153,806 |
| 2016-01-29 | $37.53 | $38.65 | $37.39 | $38.63 | $35.10 | 318,384 |
| 2016-01-28 | $37.14 | $37.49 | $35.78 | $37.47 | $34.04 | 412,781 |
| 2016-01-27 | $38.13 | $38.45 | $36.63 | $36.68 | $33.33 | 548,300 |
| 2016-01-26 | $37.74 | $38.65 | $37.44 | $38.38 | $34.87 | 796,834 |
| 2016-01-25 | $38.63 | $38.77 | $37.16 | $37.44 | $34.02 | 248,884 |
| 2016-01-22 | $40.55 | $40.57 | $38.46 | $38.95 | $35.39 | 339,067 |
| 2016-01-21 | $40.99 | $41.17 | $39.71 | $39.77 | $36.13 | 324,898 |
| 2016-01-20 | $38.39 | $41.26 | $37.55 | $41.05 | $37.30 | 709,308 |
| 2016-01-19 | $39.10 | $39.18 | $37.85 | $38.62 | $35.09 | 360,423 |
| 2016-01-15 | $35.87 | $38.73 | $35.87 | $38.71 | $35.17 | 536,597 |
| 2016-01-14 | $36.70 | $37.34 | $36.08 | $36.94 | $33.56 | 641,957 |
| 2016-01-13 | $37.57 | $37.79 | $35.69 | $36.42 | $33.09 | 317,499 |
| 2016-01-12 | $38.45 | $38.50 | $36.87 | $37.26 | $33.85 | 313,413 |
| 2016-01-11 | $38.57 | $38.82 | $37.49 | $38.06 | $34.58 | 257,407 |
| 2016-01-08 | $39.23 | $39.37 | $38.25 | $38.26 | $34.76 | 383,505 |
| 2016-01-07 | $40.85 | $41.01 | $38.84 | $38.95 | $35.39 | 292,437 |
| 2016-01-06 | $40.46 | $41.84 | $40.46 | $41.76 | $37.94 | 300,243 |
| 2016-01-05 | $42.00 | $42.23 | $39.50 | $41.19 | $37.42 | 216,220 |
| 2016-01-04 | $42.35 | $42.56 | $41.24 | $41.62 | $37.81 | 318,587 |
| 2015-12-31 | $43.85 | $44.01 | $42.86 | $42.91 | $38.99 | 152,949 |
| 2015-12-30 | $44.09 | $44.35 | $43.81 | $44.11 | $40.08 | 202,388 |
| 2015-12-29 | $43.72 | $44.40 | $43.69 | $44.25 | $40.20 | 185,201 |
| 2015-12-28 | $43.12 | $43.65 | $42.90 | $43.65 | $39.54 | 148,120 |
| 2015-12-24 | $43.29 | $43.62 | $43.23 | $43.37 | $39.29 | 93,206 |
| 2015-12-23 | $42.31 | $43.28 | $41.93 | $43.21 | $39.14 | 201,241 |
| 2015-12-22 | $41.66 | $42.13 | $41.38 | $41.99 | $38.04 | 158,996 |
| 2015-12-21 | $41.40 | $41.73 | $40.94 | $41.37 | $37.48 | 191,272 |
| 2015-12-18 | $43.02 | $43.67 | $41.14 | $41.17 | $37.29 | 573,109 |
| 2015-12-17 | $43.33 | $43.35 | $42.52 | $42.76 | $38.74 | 248,497 |
| 2015-12-16 | $42.33 | $43.53 | $42.05 | $43.33 | $39.25 | 348,336 |
| 2015-12-15 | $41.86 | $42.20 | $41.56 | $41.98 | $38.03 | 228,524 |
| 2015-12-14 | $40.79 | $41.61 | $40.26 | $41.55 | $37.64 | 209,694 |
| 2015-12-11 | $40.85 | $41.99 | $40.47 | $40.85 | $37.01 | 259,990 |
| 2015-12-10 | $40.71 | $41.17 | $40.53 | $40.85 | $37.01 | 101,534 |
| 2015-12-09 | $41.16 | $41.76 | $40.03 | $40.75 | $36.91 | 241,572 |
| 2015-12-08 | $40.63 | $40.97 | $40.13 | $40.78 | $36.94 | 209,406 |
| 2015-12-07 | $41.72 | $41.72 | $40.64 | $41.04 | $37.18 | 163,250 |
| 2015-12-04 | $41.41 | $42.08 | $41.24 | $42.00 | $38.05 | 167,001 |
| 2015-12-03 | $41.20 | $42.17 | $40.75 | $41.46 | $37.56 | 569,637 |
| 2015-12-02 | $41.89 | $41.89 | $40.39 | $40.70 | $36.87 | 500,290 |
| 2015-12-01 | $40.86 | $41.68 | $40.56 | $41.55 | $37.64 | 268,003 |
| 2015-11-30 | $40.60 | $40.95 | $40.40 | $40.77 | $36.93 | 260,540 |
| 2015-11-27 | $40.16 | $40.87 | $39.65 | $40.48 | $36.67 | 107,991 |
| 2015-11-25 | $39.68 | $40.28 | $39.33 | $40.25 | $36.46 | 195,194 |
| 2015-11-24 | $39.54 | $40.21 | $39.27 | $39.73 | $35.99 | 379,041 |
| 2015-11-23 | $38.64 | $39.17 | $38.37 | $39.10 | $35.42 | 187,689 |
| 2015-11-20 | $39.46 | $39.61 | $38.80 | $38.81 | $35.16 | 207,203 |
| 2015-11-19 | $38.55 | $39.35 | $38.33 | $39.30 | $35.60 | 157,050 |
| 2015-11-18 | $38.02 | $38.61 | $37.70 | $38.59 | $34.96 | 186,412 |
| 2015-11-17 | $38.28 | $38.73 | $37.83 | $37.86 | $34.30 | 142,652 |
| 2015-11-16 | $37.77 | $38.32 | $37.65 | $38.23 | $34.63 | 110,099 |
| 2015-11-13 | $37.41 | $38.60 | $37.37 | $37.88 | $34.31 | 184,325 |
| 2015-11-12 | $39.22 | $39.48 | $37.55 | $37.60 | $34.06 | 285,892 |
| 2015-11-11 | $38.31 | $39.69 | $38.11 | $39.62 | $35.89 | 270,082 |
| 2015-11-10 | $37.75 | $38.29 | $37.57 | $38.29 | $34.69 | 234,740 |
| 2015-11-09 | $37.89 | $37.91 | $37.41 | $37.90 | $34.33 | 320,940 |
| 2015-11-06 | $37.39 | $37.90 | $36.98 | $37.89 | $34.32 | 254,311 |
| 2015-11-05 | $36.28 | $37.66 | $35.63 | $37.63 | $34.09 | 336,389 |
| 2015-11-04 | $35.32 | $36.34 | $35.21 | $36.30 | $32.88 | 278,857 |
| 2015-11-03 | $33.87 | $35.29 | $33.65 | $35.19 | $31.88 | 517,377 |
| 2015-11-02 | $31.65 | $34.75 | $30.14 | $34.10 | $30.89 | 365,114 |
| 2015-10-30 | $33.19 | $33.44 | $32.66 | $32.84 | $29.75 | 223,222 |
| 2015-10-29 | $33.02 | $33.52 | $32.96 | $33.21 | $30.08 | 231,320 |
| 2015-10-28 | $31.88 | $33.41 | $31.16 | $33.27 | $30.14 | 305,618 |
| 2015-10-27 | $32.14 | $32.40 | $31.49 | $31.65 | $28.67 | 257,842 |
| 2015-10-26 | $32.58 | $32.87 | $32.27 | $32.49 | $29.43 | 164,299 |
| 2015-10-23 | $32.50 | $32.97 | $32.10 | $32.68 | $29.60 | 117,066 |
| 2015-10-22 | $31.66 | $32.67 | $31.66 | $32.33 | $29.29 | 121,880 |
| 2015-10-21 | $32.48 | $32.65 | $31.45 | $31.51 | $28.54 | 138,406 |
| 2015-10-20 | $32.18 | $32.90 | $32.06 | $32.39 | $29.34 | 111,190 |
| 2015-10-19 | $32.19 | $32.46 | $31.84 | $32.22 | $29.19 | 134,336 |
| 2015-10-16 | $33.31 | $33.31 | $32.02 | $32.44 | $29.39 | 189,900 |
| 2015-10-15 | $32.62 | $33.33 | $32.16 | $33.31 | $30.17 | 163,148 |
| 2015-10-14 | $32.55 | $32.90 | $32.45 | $32.66 | $29.59 | 120,176 |
| 2015-10-13 | $33.07 | $33.59 | $32.56 | $32.58 | $29.51 | 150,174 |
| 2015-10-12 | $33.37 | $33.37 | $32.95 | $33.34 | $30.20 | 191,259 |
| 2015-10-09 | $33.64 | $33.96 | $33.11 | $33.30 | $30.17 | 262,092 |
| 2015-10-08 | $32.12 | $33.54 | $32.12 | $33.51 | $30.36 | 335,248 |
| 2015-10-07 | $31.95 | $32.57 | $31.52 | $32.12 | $29.10 | 348,026 |
| 2015-10-06 | $31.50 | $31.91 | $31.44 | $31.79 | $28.80 | 220,321 |
| 2015-10-05 | $30.27 | $31.47 | $30.13 | $31.45 | $28.49 | 179,079 |
| 2015-10-02 | $28.78 | $29.96 | $28.45 | $29.94 | $27.12 | 334,462 |
| 2015-10-01 | $29.72 | $29.88 | $29.02 | $29.12 | $26.38 | 267,191 |
| 2015-09-30 | $29.89 | $30.19 | $28.94 | $29.67 | $26.88 | 380,916 |
| 2015-09-29 | $29.64 | $29.78 | $29.32 | $29.69 | $26.90 | 323,891 |
| 2015-09-28 | $30.12 | $30.12 | $29.62 | $29.65 | $26.86 | 310,126 |
| 2015-09-25 | $30.81 | $30.97 | $30.22 | $30.42 | $27.44 | 219,995 |
| 2015-09-24 | $30.90 | $30.90 | $30.17 | $30.68 | $27.67 | 286,730 |
| 2015-09-23 | $32.00 | $32.03 | $31.06 | $31.18 | $28.12 | 186,937 |
| 2015-09-22 | $32.30 | $32.47 | $31.57 | $31.87 | $28.74 | 225,433 |
| 2015-09-21 | $33.38 | $33.38 | $32.25 | $32.63 | $29.43 | 318,732 |
| 2015-09-18 | $33.89 | $34.06 | $32.98 | $33.10 | $29.85 | 543,809 |
| 2015-09-17 | $34.84 | $34.93 | $34.07 | $34.27 | $30.91 | 185,743 |
| 2015-09-16 | $34.22 | $34.87 | $34.20 | $34.84 | $31.42 | 170,543 |
| 2015-09-15 | $33.83 | $34.28 | $33.73 | $34.23 | $30.87 | 167,403 |
| 2015-09-14 | $34.00 | $34.06 | $33.71 | $33.86 | $30.54 | 119,103 |
| 2015-09-11 | $33.59 | $34.04 | $33.41 | $34.04 | $30.70 | 123,254 |
| 2015-09-10 | $33.66 | $33.79 | $33.31 | $33.70 | $30.39 | 264,353 |
| 2015-09-09 | $33.81 | $34.16 | $33.60 | $33.66 | $30.36 | 299,885 |
| 2015-09-08 | $33.48 | $33.83 | $33.33 | $33.69 | $30.39 | 368,010 |
| 2015-09-04 | $32.97 | $33.27 | $32.74 | $33.08 | $29.84 | 172,797 |
| 2015-09-03 | $33.44 | $33.79 | $33.23 | $33.36 | $30.09 | 181,419 |
| 2015-09-02 | $33.64 | $33.88 | $33.06 | $33.51 | $30.22 | 161,985 |
| 2015-09-01 | $33.91 | $34.20 | $33.34 | $33.53 | $30.24 | 310,231 |
Granite Construction Inc (GVA) News Headlines
Recent Granite Construction Inc (GVA) News
Similar Companies to Granite Construction Inc (GVA) in the Engineering & Construction Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Johnson Controls International plc | JCI | Engineering & Construction | Industrials | 135,000 |
| AECOM | ACM | Engineering & Construction | Industrials | 86,800 |
| Jacobs Engineering Group Inc | J | Engineering & Construction | Industrials | 52,500 |
| Fluor Corporation | FLR | Engineering & Construction | Industrials | 43,717 |
| Quanta Services Inc | PWR | Engineering & Construction | Industrials | 35,800 |
| KBR Inc | KBR | Engineering & Construction | Industrials | 34,000 |
| Emcor Group Inc | EME | Engineering & Construction | Industrials | 24,000 |
| Stantec Inc | STN | Engineering & Construction | Industrials | 22,000 |
| Tetra Tech Inc | TTEK | Engineering & Construction | Industrials | 20,000 |
| Mastec Inc | MTZ | Engineering & Construction | Industrials | 19,000 |