Hub Group Inc - Class A (HUBG) Exchange: NASDAQ
Data as of May 2, 2025
$32.15 ($-1.31) -3.92%
Hub Group Inc - Class A - Daily Information
Click for more stock information on Hub Group Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $32.83 |
| Previous Close | $32.15 |
| High | $32.96 |
| Low | $31.79 |
| Adjusted Open | $32.83 |
| Previous Adjusted Close | $32.15 |
| Adjusted High | $32.96 |
| Adjusted Low | $31.79 |
Invest in Hub Group Inc - Class A (HUBG)
Key People Hub Group Inc - Class A
| Employee | Position |
|---|---|
| David P. Yeager | Chairman & Chief Executive Officer |
| Phillip D. Yeager | President & Chief Operating Officer |
| Geoffrey F. DeMartino | Chief Financial Officer, Treasurer & Executive VP |
| Vava Dimond | Chief Information Officer & Executive VP |
| Vincent C. Paperiello | Chief Solutions Officer & President-Intermodal |
| Dario Skocir | Executive Vice President |
| Jenell R. Ross | Director |
| Brian Meents | Executive VP-Account Management, Sales & Marketing |
| Kevin W. Beth | Chief Accounting Officer & Executive VP |
| Michele Mcdermott | Chief Human Resources Officer & Executive VP |
| Thomas P. LaFrance | Secretary, Executive VP & General Counsel |
| Charles R. Reaves | Independent Director |
| Jonathan P. Ward | Independent Director |
| James C. Kenny | Independent Director |
| Peter B. McNitt | Independent Director |
| Mary H. Boosalis | Independent Director |
| Martin P. Slark | Lead Independent Director |
Company Profile Hub Group Inc - Class A
Exchange: NASDAQ
IPO Date: March 13, 1996
Employees: 6,800
Sector: Industrials
Industry: Integrated Freight & Logistics
Website: Hub Group Inc - Class A Website
Address: 1 Pierce Place, Suite 360 Itasca, IL 60143
Historical Stock Data for Hub Group Inc - Class A (HUBG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $32.83 | $32.96 | $31.79 | $32.15 | $32.15 | 521,715 |
| 2025-04-24 | $32.67 | $33.52 | $32.56 | $33.46 | $33.46 | 407,781 |
| 2025-04-23 | $33.05 | $34.21 | $32.63 | $32.74 | $32.74 | 762,009 |
| 2025-04-22 | $32.09 | $32.35 | $31.65 | $32.22 | $32.22 | 426,382 |
| 2025-04-21 | $31.95 | $31.99 | $30.97 | $31.64 | $31.64 | 521,136 |
| 2025-04-17 | $31.63 | $32.61 | $31.50 | $32.30 | $32.30 | 447,112 |
| 2025-04-16 | $32.33 | $32.55 | $31.30 | $31.63 | $31.63 | 520,733 |
| 2025-04-15 | $33.23 | $33.73 | $32.63 | $32.70 | $32.70 | 421,262 |
| 2025-04-14 | $33.76 | $34.02 | $32.80 | $33.44 | $33.44 | 578,078 |
| 2025-04-11 | $33.68 | $33.68 | $32.00 | $33.24 | $33.24 | 499,531 |
| 2025-04-10 | $34.18 | $34.44 | $32.71 | $33.68 | $33.68 | 746,124 |
| 2025-04-09 | $31.65 | $35.66 | $31.41 | $35.31 | $35.31 | 875,889 |
| 2025-04-08 | $33.53 | $33.91 | $31.50 | $31.90 | $31.90 | 776,147 |
| 2025-04-07 | $32.49 | $34.34 | $31.59 | $32.55 | $32.55 | 719,619 |
| 2025-04-04 | $32.75 | $33.57 | $31.63 | $33.38 | $33.38 | 661,737 |
| 2025-04-03 | $37.20 | $37.20 | $33.72 | $33.93 | $33.93 | 550,317 |
| 2025-04-02 | $37.22 | $38.06 | $36.95 | $38.01 | $38.01 | 292,976 |
| 2025-04-01 | $37.01 | $37.34 | $36.65 | $37.22 | $37.22 | 426,438 |
| 2025-03-31 | $36.85 | $37.47 | $36.50 | $37.17 | $37.17 | 501,183 |
| 2025-03-28 | $37.93 | $38.06 | $37.13 | $37.13 | $37.13 | 369,040 |
| 2025-03-27 | $38.18 | $38.50 | $37.79 | $38.03 | $38.03 | 502,094 |
| 2025-03-26 | $37.84 | $38.54 | $37.71 | $38.01 | $38.01 | 1,852,680 |
| 2025-03-25 | $38.09 | $38.44 | $37.58 | $37.72 | $37.72 | 714,643 |
| 2025-03-24 | $37.97 | $38.31 | $37.83 | $38.15 | $38.15 | 575,333 |
| 2025-03-21 | $36.40 | $37.70 | $36.04 | $37.47 | $37.47 | 3,280,535 |
| 2025-03-20 | $36.39 | $37.15 | $36.32 | $36.82 | $36.82 | 735,764 |
| 2025-03-19 | $37.19 | $37.74 | $36.63 | $36.77 | $36.77 | 680,906 |
| 2025-03-18 | $38.01 | $38.01 | $36.88 | $37.34 | $37.34 | 880,719 |
| 2025-03-17 | $37.29 | $38.36 | $37.29 | $38.15 | $38.02 | 813,185 |
| 2025-03-14 | $36.77 | $37.84 | $36.50 | $37.08 | $36.96 | 746,609 |
| 2025-03-13 | $37.23 | $38.30 | $36.34 | $36.53 | $36.41 | 592,575 |
| 2025-03-12 | $38.14 | $38.14 | $36.86 | $37.09 | $36.97 | 691,833 |
| 2025-03-11 | $38.48 | $39.98 | $37.80 | $38.00 | $37.87 | 785,179 |
| 2025-03-10 | $39.17 | $39.50 | $38.30 | $38.48 | $38.35 | 730,384 |
| 2025-03-07 | $39.14 | $39.67 | $38.93 | $39.36 | $39.36 | 542,674 |
| 2025-03-06 | $38.77 | $39.70 | $38.74 | $39.51 | $39.51 | 494,595 |
| 2025-03-05 | $38.92 | $39.78 | $38.74 | $39.19 | $39.19 | 656,591 |
| 2025-03-04 | $39.52 | $40.40 | $38.80 | $38.97 | $38.97 | 476,059 |
| 2025-03-03 | $41.26 | $41.70 | $39.80 | $39.86 | $39.86 | 479,126 |
| 2025-02-28 | $40.72 | $41.41 | $40.32 | $41.10 | $41.10 | 599,768 |
| 2025-02-27 | $40.72 | $41.23 | $40.23 | $40.29 | $40.29 | 763,375 |
| 2025-02-26 | $41.91 | $42.22 | $40.54 | $40.77 | $40.77 | 645,814 |
| 2025-02-25 | $41.72 | $42.59 | $40.21 | $42.18 | $42.18 | 612,149 |
| 2025-02-24 | $43.28 | $43.59 | $42.21 | $42.23 | $42.23 | 1,189,666 |
| 2025-02-21 | $42.59 | $43.37 | $41.79 | $43.13 | $43.13 | 1,015,283 |
| 2025-02-20 | $42.60 | $43.05 | $42.00 | $42.98 | $42.98 | 646,694 |
| 2025-02-19 | $42.64 | $43.08 | $42.45 | $43.00 | $43.00 | 660,646 |
| 2025-02-18 | $42.11 | $43.48 | $41.61 | $43.15 | $43.15 | 585,605 |
| 2025-02-14 | $42.79 | $43.14 | $42.31 | $42.96 | $42.96 | 419,303 |
| 2025-02-13 | $42.10 | $42.60 | $41.62 | $42.56 | $42.56 | 573,455 |
| 2025-02-12 | $42.41 | $42.61 | $42.00 | $42.10 | $42.10 | 530,577 |
| 2025-02-11 | $41.72 | $42.75 | $41.50 | $42.67 | $42.67 | 616,281 |
| 2025-02-10 | $41.53 | $41.94 | $40.69 | $41.75 | $41.75 | 826,434 |
| 2025-02-07 | $42.00 | $43.49 | $41.15 | $41.45 | $41.45 | 1,313,503 |
| 2025-02-06 | $43.73 | $44.39 | $43.20 | $43.28 | $43.28 | 846,097 |
| 2025-02-05 | $43.97 | $44.42 | $43.59 | $43.79 | $43.79 | 461,543 |
| 2025-02-04 | $43.27 | $44.04 | $42.95 | $43.82 | $43.82 | 329,057 |
| 2025-02-03 | $43.71 | $44.76 | $43.08 | $43.27 | $43.27 | 355,667 |
| 2025-01-31 | $44.97 | $45.93 | $44.33 | $44.61 | $44.61 | 287,546 |
| 2025-01-30 | $44.86 | $45.32 | $44.45 | $44.92 | $44.92 | 298,359 |
| 2025-01-29 | $45.17 | $45.65 | $44.89 | $45.01 | $45.01 | 235,136 |
| 2025-01-28 | $45.82 | $46.15 | $45.31 | $45.40 | $45.40 | 347,046 |
| 2025-01-27 | $45.22 | $46.28 | $45.17 | $45.89 | $45.89 | 405,181 |
| 2025-01-24 | $45.20 | $45.45 | $44.78 | $45.22 | $45.22 | 371,844 |
| 2025-01-23 | $45.41 | $45.87 | $45.01 | $45.46 | $45.46 | 447,373 |
| 2025-01-22 | $45.33 | $45.51 | $44.60 | $45.00 | $45.00 | 307,063 |
| 2025-01-21 | $45.00 | $45.63 | $44.85 | $45.58 | $45.58 | 384,190 |
| 2025-01-17 | $46.48 | $46.48 | $44.68 | $44.83 | $44.83 | 673,967 |
| 2025-01-16 | $45.86 | $46.63 | $45.05 | $46.48 | $46.48 | 943,197 |
| 2025-01-15 | $46.02 | $46.26 | $45.30 | $45.89 | $45.89 | 478,254 |
| 2025-01-14 | $44.12 | $44.97 | $44.01 | $44.92 | $44.92 | 417,936 |
| 2025-01-13 | $42.61 | $43.85 | $42.04 | $43.70 | $43.70 | 302,634 |
| 2025-01-10 | $43.28 | $43.94 | $42.85 | $43.09 | $43.09 | 330,479 |
| 2025-01-08 | $43.88 | $44.39 | $43.45 | $44.17 | $44.17 | 302,069 |
| 2025-01-07 | $44.50 | $44.63 | $43.88 | $44.12 | $44.12 | 356,098 |
| 2025-01-06 | $44.91 | $45.55 | $44.09 | $44.31 | $44.31 | 373,974 |
| 2025-01-03 | $44.95 | $45.20 | $43.85 | $44.92 | $44.92 | 347,880 |
| 2025-01-02 | $44.96 | $45.47 | $43.84 | $44.17 | $44.17 | 313,334 |
| 2024-12-31 | $44.50 | $45.21 | $44.37 | $44.56 | $44.56 | 416,356 |
| 2024-12-30 | $43.93 | $44.33 | $43.26 | $44.20 | $44.20 | 381,900 |
| 2024-12-27 | $44.03 | $44.62 | $43.71 | $44.21 | $44.21 | 297,450 |
| 2024-12-26 | $43.89 | $44.46 | $43.21 | $44.35 | $44.35 | 315,845 |
| 2024-12-24 | $43.65 | $44.04 | $43.15 | $43.96 | $43.96 | 169,536 |
| 2024-12-23 | $43.31 | $43.66 | $42.69 | $43.56 | $43.56 | 667,464 |
| 2024-12-20 | $44.78 | $45.12 | $42.66 | $43.07 | $43.07 | 3,691,990 |
| 2024-12-19 | $46.46 | $46.95 | $44.86 | $45.07 | $45.07 | 546,128 |
| 2024-12-18 | $48.34 | $48.44 | $45.99 | $46.08 | $46.08 | 407,995 |
| 2024-12-17 | $48.99 | $49.53 | $47.93 | $48.06 | $48.06 | 529,044 |
| 2024-12-16 | $48.89 | $49.60 | $48.68 | $49.36 | $49.36 | 471,399 |
| 2024-12-13 | $49.63 | $49.73 | $48.98 | $49.12 | $49.12 | 334,180 |
| 2024-12-12 | $50.06 | $50.45 | $49.25 | $49.93 | $49.93 | 325,999 |
| 2024-12-11 | $50.56 | $50.87 | $50.01 | $50.03 | $50.03 | 432,247 |
| 2024-12-10 | $50.33 | $50.94 | $49.55 | $50.47 | $50.47 | 378,584 |
| 2024-12-09 | $50.18 | $50.61 | $49.78 | $50.25 | $50.25 | 353,770 |
| 2024-12-06 | $51.03 | $51.03 | $49.52 | $49.79 | $49.79 | 412,142 |
| 2024-12-05 | $51.00 | $51.38 | $50.37 | $50.59 | $50.46 | 454,828 |
| 2024-12-04 | $51.15 | $51.29 | $49.22 | $51.16 | $51.03 | 552,762 |
| 2024-12-03 | $52.24 | $52.24 | $51.08 | $51.47 | $51.34 | 471,233 |
| 2024-12-02 | $51.62 | $52.19 | $50.61 | $51.95 | $51.82 | 538,410 |
| 2024-11-29 | $51.86 | $52.09 | $50.85 | $51.64 | $51.51 | 394,669 |
| 2024-11-27 | $52.56 | $52.99 | $51.49 | $51.69 | $51.56 | 275,093 |
| 2024-11-26 | $52.93 | $52.93 | $51.67 | $52.44 | $52.31 | 658,838 |
| 2024-11-25 | $51.42 | $53.21 | $51.26 | $53.20 | $53.07 | 981,522 |
| 2024-11-22 | $50.01 | $51.11 | $49.62 | $51.01 | $50.88 | 749,440 |
| 2024-11-21 | $50.38 | $50.85 | $49.47 | $49.95 | $49.82 | 819,627 |
| 2024-11-20 | $49.70 | $50.44 | $49.13 | $50.25 | $50.12 | 1,193,856 |
| 2024-11-19 | $49.46 | $50.16 | $49.44 | $50.00 | $50.00 | 987,594 |
| 2024-11-18 | $49.64 | $50.49 | $49.24 | $50.03 | $50.03 | 893,867 |
| 2024-11-15 | $50.10 | $50.83 | $49.23 | $49.66 | $49.66 | 1,268,105 |
| 2024-11-14 | $50.58 | $50.62 | $49.43 | $49.88 | $49.88 | 631,798 |
| 2024-11-13 | $49.31 | $50.18 | $48.79 | $50.15 | $50.15 | 510,080 |
| 2024-11-12 | $49.80 | $50.03 | $48.91 | $49.30 | $49.30 | 783,022 |
| 2024-11-11 | $48.93 | $50.20 | $48.93 | $49.96 | $49.96 | 545,615 |
| 2024-11-08 | $47.57 | $48.86 | $47.23 | $48.37 | $48.37 | 542,839 |
| 2024-11-07 | $49.10 | $49.10 | $47.42 | $47.53 | $47.53 | 459,464 |
| 2024-11-06 | $47.32 | $49.26 | $47.32 | $49.20 | $49.20 | 643,282 |
| 2024-11-05 | $43.81 | $45.39 | $43.81 | $45.33 | $45.33 | 411,651 |
| 2024-11-04 | $43.21 | $44.57 | $43.20 | $44.05 | $44.05 | 493,610 |
| 2024-11-01 | $43.44 | $43.75 | $42.55 | $43.25 | $43.25 | 491,369 |
| 2024-10-31 | $39.38 | $43.93 | $38.16 | $43.39 | $43.39 | 697,847 |
| 2024-10-30 | $43.25 | $44.55 | $43.25 | $43.75 | $43.75 | 439,318 |
| 2024-10-29 | $43.34 | $43.75 | $43.21 | $43.49 | $43.49 | 190,853 |
| 2024-10-28 | $43.62 | $43.89 | $43.45 | $43.69 | $43.69 | 154,780 |
| 2024-10-25 | $43.50 | $43.67 | $43.09 | $43.35 | $43.35 | 207,019 |
| 2024-10-24 | $43.01 | $43.49 | $42.74 | $43.04 | $43.04 | 317,844 |
| 2024-10-23 | $43.02 | $43.15 | $42.56 | $42.62 | $42.62 | 246,568 |
| 2024-10-22 | $43.25 | $43.60 | $43.00 | $43.10 | $43.10 | 278,185 |
| 2024-10-21 | $44.01 | $44.01 | $43.13 | $43.30 | $43.30 | 389,805 |
| 2024-10-18 | $44.43 | $44.54 | $43.86 | $44.27 | $44.27 | 301,201 |
| 2024-10-17 | $45.22 | $45.22 | $43.54 | $44.22 | $44.22 | 433,796 |
| 2024-10-16 | $45.29 | $45.99 | $45.06 | $45.36 | $45.36 | 414,431 |
| 2024-10-15 | $43.91 | $45.47 | $43.90 | $44.26 | $44.26 | 754,950 |
| 2024-10-14 | $43.25 | $44.14 | $42.98 | $44.09 | $44.09 | 383,330 |
| 2024-10-11 | $42.51 | $43.68 | $42.51 | $43.51 | $43.51 | 360,914 |
| 2024-10-10 | $41.87 | $42.83 | $41.83 | $42.15 | $42.15 | 563,987 |
| 2024-10-09 | $42.59 | $42.64 | $42.19 | $42.26 | $42.26 | 567,763 |
| 2024-10-08 | $42.89 | $42.89 | $42.28 | $42.52 | $42.52 | 405,396 |
| 2024-10-07 | $42.01 | $42.71 | $41.77 | $42.47 | $42.47 | 426,773 |
| 2024-10-04 | $43.42 | $43.45 | $42.34 | $42.40 | $42.40 | 356,149 |
| 2024-10-03 | $43.76 | $43.76 | $42.81 | $42.84 | $42.84 | 374,600 |
| 2024-10-02 | $44.21 | $44.55 | $43.79 | $43.86 | $43.86 | 627,278 |
| 2024-10-01 | $45.40 | $45.70 | $44.03 | $44.33 | $44.33 | 525,047 |
| 2024-09-30 | $45.23 | $46.09 | $45.13 | $45.45 | $45.45 | 430,048 |
| 2024-09-27 | $45.41 | $46.03 | $44.90 | $45.18 | $45.18 | 437,380 |
| 2024-09-26 | $45.80 | $46.23 | $44.75 | $44.89 | $44.89 | 494,971 |
| 2024-09-25 | $46.00 | $46.16 | $45.02 | $45.09 | $45.09 | 512,878 |
| 2024-09-24 | $45.52 | $46.39 | $45.27 | $46.04 | $46.04 | 432,587 |
| 2024-09-23 | $46.10 | $46.11 | $45.14 | $45.20 | $45.20 | 462,536 |
| 2024-09-20 | $46.21 | $46.34 | $45.41 | $45.66 | $45.66 | 1,486,045 |
| 2024-09-19 | $46.22 | $46.83 | $45.59 | $46.68 | $46.68 | 507,116 |
| 2024-09-18 | $45.07 | $46.13 | $44.87 | $45.18 | $45.18 | 472,451 |
| 2024-09-17 | $45.33 | $45.78 | $44.80 | $45.22 | $45.22 | 418,732 |
| 2024-09-16 | $45.03 | $45.33 | $44.36 | $44.81 | $44.81 | 331,423 |
| 2024-09-13 | $44.89 | $45.47 | $44.71 | $44.78 | $44.78 | 272,224 |
| 2024-09-12 | $43.73 | $44.28 | $43.37 | $44.26 | $44.26 | 317,657 |
| 2024-09-11 | $43.85 | $44.01 | $42.57 | $43.86 | $43.86 | 343,521 |
| 2024-09-10 | $43.99 | $44.20 | $43.39 | $44.10 | $44.10 | 430,418 |
| 2024-09-09 | $44.24 | $44.46 | $43.79 | $43.84 | $43.84 | 434,499 |
| 2024-09-06 | $44.96 | $45.54 | $44.07 | $44.39 | $44.39 | 246,790 |
| 2024-09-05 | $45.99 | $46.06 | $44.28 | $45.22 | $45.09 | 446,502 |
| 2024-09-04 | $45.81 | $46.18 | $45.20 | $45.93 | $45.80 | 316,442 |
| 2024-09-03 | $46.49 | $46.49 | $45.35 | $45.91 | $45.78 | 645,433 |
| 2024-08-30 | $46.04 | $47.25 | $45.72 | $47.13 | $47.00 | 1,086,054 |
| 2024-08-29 | $45.73 | $46.21 | $45.32 | $45.59 | $45.46 | 546,147 |
| 2024-08-28 | $43.53 | $45.79 | $43.53 | $45.38 | $45.25 | 684,332 |
| 2024-08-27 | $43.86 | $44.11 | $43.04 | $43.57 | $43.45 | 353,461 |
| 2024-08-26 | $43.97 | $44.38 | $43.57 | $43.96 | $43.84 | 360,101 |
| 2024-08-23 | $43.36 | $44.06 | $43.14 | $43.69 | $43.57 | 318,813 |
| 2024-08-22 | $43.17 | $43.61 | $42.82 | $43.03 | $42.91 | 286,251 |
| 2024-08-21 | $43.42 | $43.72 | $43.11 | $43.28 | $43.16 | 347,047 |
| 2024-08-20 | $43.31 | $43.48 | $42.70 | $42.85 | $42.73 | 306,165 |
| 2024-08-19 | $43.39 | $43.55 | $43.06 | $43.31 | $43.19 | 360,149 |
| 2024-08-16 | $43.21 | $43.78 | $43.04 | $43.24 | $43.24 | 217,553 |
| 2024-08-15 | $43.10 | $44.15 | $43.09 | $43.39 | $43.39 | 369,949 |
| 2024-08-14 | $42.77 | $42.89 | $42.07 | $42.12 | $42.12 | 261,533 |
| 2024-08-13 | $42.43 | $42.75 | $42.01 | $42.64 | $42.64 | 276,418 |
| 2024-08-12 | $42.74 | $42.74 | $41.88 | $42.04 | $42.04 | 343,306 |
| 2024-08-09 | $43.50 | $43.78 | $42.49 | $42.74 | $42.74 | 519,696 |
| 2024-08-08 | $43.07 | $43.52 | $42.76 | $43.41 | $43.41 | 529,196 |
| 2024-08-07 | $43.69 | $44.00 | $42.32 | $42.40 | $42.40 | 533,117 |
| 2024-08-06 | $42.41 | $43.86 | $42.27 | $42.89 | $42.89 | 665,796 |
| 2024-08-05 | $40.41 | $42.81 | $39.02 | $42.41 | $42.41 | 533,501 |
| 2024-08-02 | $39.48 | $46.09 | $38.07 | $42.53 | $42.53 | 877,011 |
| 2024-08-01 | $47.14 | $48.39 | $45.58 | $46.20 | $46.20 | 620,579 |
| 2024-07-31 | $46.44 | $47.55 | $45.60 | $46.77 | $46.77 | 382,883 |
| 2024-07-30 | $46.15 | $46.69 | $45.83 | $46.29 | $46.29 | 350,646 |
| 2024-07-29 | $46.12 | $46.61 | $45.50 | $45.85 | $45.85 | 265,294 |
| 2024-07-26 | $46.39 | $46.60 | $45.21 | $45.89 | $45.89 | 232,416 |
| 2024-07-25 | $44.77 | $46.35 | $44.76 | $45.81 | $45.81 | 499,770 |
| 2024-07-24 | $44.85 | $45.48 | $44.36 | $44.39 | $44.39 | 375,601 |
| 2024-07-23 | $44.82 | $45.21 | $44.52 | $44.82 | $44.82 | 352,313 |
| 2024-07-22 | $44.76 | $45.23 | $44.34 | $45.08 | $45.08 | 343,785 |
| 2024-07-19 | $45.03 | $45.05 | $43.95 | $44.70 | $44.70 | 450,166 |
| 2024-07-18 | $44.97 | $45.98 | $42.00 | $44.93 | $44.93 | 460,772 |
| 2024-07-17 | $46.36 | $47.31 | $45.90 | $45.99 | $45.99 | 703,385 |
| 2024-07-16 | $44.90 | $46.89 | $44.58 | $46.86 | $46.86 | 589,512 |
| 2024-07-15 | $44.67 | $45.33 | $44.25 | $44.58 | $44.58 | 453,854 |
| 2024-07-12 | $43.76 | $44.93 | $43.48 | $44.47 | $44.47 | 494,044 |
| 2024-07-11 | $42.66 | $43.70 | $42.19 | $43.45 | $43.45 | 389,509 |
| 2024-07-10 | $41.47 | $41.98 | $41.38 | $41.90 | $41.90 | 366,947 |
| 2024-07-09 | $41.61 | $41.98 | $41.18 | $41.27 | $41.27 | 417,065 |
| 2024-07-08 | $42.47 | $42.64 | $41.83 | $42.03 | $42.03 | 329,687 |
| 2024-07-05 | $42.81 | $42.90 | $42.15 | $42.45 | $42.45 | 348,886 |
| 2024-07-03 | $42.95 | $43.46 | $42.55 | $43.14 | $43.14 | 258,033 |
| 2024-07-02 | $43.09 | $43.24 | $42.57 | $42.72 | $42.72 | 366,796 |
| 2024-07-01 | $43.25 | $43.75 | $42.52 | $42.86 | $42.86 | 443,516 |
| 2024-06-28 | $43.17 | $43.61 | $42.83 | $43.05 | $43.05 | 571,301 |
| 2024-06-27 | $43.44 | $43.44 | $42.47 | $42.76 | $42.76 | 367,287 |
| 2024-06-26 | $43.29 | $43.63 | $43.19 | $43.21 | $43.21 | 295,464 |
| 2024-06-25 | $42.45 | $43.45 | $42.10 | $43.31 | $43.31 | 441,871 |
| 2024-06-24 | $43.26 | $44.06 | $43.11 | $43.34 | $43.34 | 380,421 |
| 2024-06-21 | $43.36 | $43.72 | $42.97 | $43.05 | $43.05 | 1,606,159 |
| 2024-06-20 | $42.77 | $43.51 | $42.52 | $43.40 | $43.40 | 292,749 |
| 2024-06-18 | $42.70 | $43.21 | $42.28 | $43.03 | $43.03 | 291,303 |
| 2024-06-17 | $41.84 | $42.88 | $41.84 | $42.60 | $42.60 | 336,960 |
| 2024-06-14 | $42.03 | $42.20 | $41.43 | $42.06 | $42.06 | 256,458 |
| 2024-06-13 | $42.82 | $42.82 | $42.19 | $42.43 | $42.43 | 194,016 |
| 2024-06-12 | $43.66 | $43.93 | $42.97 | $43.09 | $43.09 | 260,332 |
| 2024-06-11 | $42.82 | $43.95 | $41.98 | $42.57 | $42.57 | 301,672 |
| 2024-06-10 | $42.52 | $43.39 | $41.89 | $43.33 | $43.33 | 420,936 |
| 2024-06-07 | $42.93 | $43.38 | $42.83 | $43.03 | $43.03 | 284,877 |
| 2024-06-06 | $43.25 | $43.74 | $43.10 | $43.49 | $43.36 | 328,569 |
| 2024-06-05 | $43.70 | $43.89 | $43.10 | $43.75 | $43.62 | 171,199 |
| 2024-06-04 | $43.04 | $44.27 | $43.04 | $43.39 | $43.26 | 302,813 |
| 2024-06-03 | $43.55 | $43.56 | $42.72 | $43.14 | $43.02 | 273,606 |
| 2024-05-31 | $42.87 | $43.40 | $42.71 | $43.15 | $43.03 | 413,658 |
| 2024-05-30 | $42.67 | $42.96 | $42.30 | $42.67 | $42.55 | 215,400 |
| 2024-05-29 | $42.33 | $42.77 | $42.24 | $42.37 | $42.25 | 272,643 |
| 2024-05-28 | $43.19 | $43.42 | $42.72 | $42.82 | $42.82 | 257,279 |
| 2024-05-24 | $42.68 | $43.26 | $42.42 | $43.21 | $43.21 | 282,117 |
| 2024-05-23 | $42.92 | $42.99 | $41.80 | $42.32 | $42.32 | 344,900 |
| 2024-05-22 | $41.90 | $43.14 | $41.76 | $42.98 | $42.98 | 375,807 |
| 2024-05-21 | $42.39 | $42.71 | $41.72 | $42.10 | $42.10 | 308,600 |
| 2024-05-20 | $42.95 | $43.07 | $42.53 | $42.57 | $42.57 | 237,303 |
| 2024-05-17 | $43.16 | $43.23 | $42.82 | $42.92 | $42.92 | 290,068 |
| 2024-05-16 | $43.75 | $43.95 | $42.79 | $43.28 | $43.28 | 465,485 |
| 2024-05-15 | $44.20 | $44.33 | $43.66 | $43.68 | $43.68 | 331,054 |
| 2024-05-14 | $44.19 | $44.25 | $43.33 | $43.60 | $43.60 | 352,600 |
| 2024-05-13 | $44.19 | $44.35 | $43.50 | $43.67 | $43.67 | 319,947 |
| 2024-05-10 | $43.86 | $43.91 | $43.61 | $43.79 | $43.79 | 257,223 |
| 2024-05-09 | $43.21 | $43.93 | $43.02 | $43.87 | $43.87 | 531,011 |
| 2024-05-08 | $42.46 | $43.45 | $42.46 | $43.36 | $43.36 | 276,492 |
| 2024-05-07 | $43.06 | $43.47 | $42.80 | $42.85 | $42.85 | 439,666 |
| 2024-05-06 | $42.86 | $43.05 | $42.67 | $42.93 | $42.93 | 274,609 |
| 2024-05-03 | $42.81 | $42.87 | $41.97 | $42.54 | $42.54 | 429,407 |
| 2024-05-02 | $41.69 | $42.61 | $41.57 | $42.28 | $42.28 | 513,113 |
| 2024-05-01 | $40.27 | $41.36 | $39.97 | $41.02 | $41.02 | 515,166 |
| 2024-04-30 | $40.39 | $40.40 | $39.89 | $40.22 | $40.22 | 420,037 |
| 2024-04-29 | $39.96 | $40.77 | $39.96 | $40.50 | $40.50 | 494,126 |
| 2024-04-26 | $39.54 | $41.14 | $38.86 | $39.93 | $39.93 | 569,414 |
| 2024-04-25 | $39.95 | $40.65 | $39.69 | $40.19 | $40.19 | 418,178 |
| 2024-04-24 | $40.03 | $40.38 | $39.41 | $39.99 | $39.99 | 379,523 |
| 2024-04-23 | $39.73 | $40.77 | $39.06 | $40.34 | $40.34 | 467,631 |
| 2024-04-22 | $40.11 | $40.30 | $39.67 | $39.83 | $39.83 | 356,502 |
| 2024-04-19 | $38.77 | $40.04 | $38.77 | $39.80 | $39.80 | 494,534 |
| 2024-04-18 | $39.16 | $39.42 | $38.59 | $38.74 | $38.74 | 613,465 |
| 2024-04-17 | $39.90 | $40.69 | $38.87 | $39.05 | $39.05 | 458,922 |
| 2024-04-16 | $40.59 | $40.87 | $40.08 | $40.78 | $40.78 | 461,038 |
| 2024-04-15 | $40.75 | $41.00 | $40.31 | $40.64 | $40.64 | 305,622 |
| 2024-04-12 | $40.99 | $41.11 | $40.42 | $40.92 | $40.92 | 483,498 |
| 2024-04-11 | $41.46 | $41.78 | $41.29 | $41.32 | $41.32 | 289,415 |
| 2024-04-10 | $42.07 | $42.10 | $40.79 | $41.35 | $41.35 | 365,117 |
| 2024-04-09 | $42.99 | $43.24 | $42.34 | $42.84 | $42.84 | 306,753 |
| 2024-04-08 | $42.74 | $43.40 | $42.71 | $43.01 | $43.01 | 312,761 |
| 2024-04-05 | $41.42 | $42.48 | $41.40 | $42.40 | $42.40 | 343,458 |
| 2024-04-04 | $41.80 | $42.76 | $41.71 | $41.73 | $41.73 | 377,803 |
| 2024-04-03 | $41.16 | $41.85 | $41.16 | $41.80 | $41.80 | 248,777 |
| 2024-04-02 | $41.55 | $41.55 | $40.73 | $41.16 | $41.16 | 415,778 |
| 2024-04-01 | $42.97 | $42.97 | $41.59 | $41.81 | $41.81 | 324,848 |
| 2024-03-28 | $43.00 | $43.71 | $42.75 | $43.22 | $43.22 | 355,810 |
| 2024-03-27 | $41.73 | $42.99 | $41.60 | $42.95 | $42.95 | 337,745 |
| 2024-03-26 | $41.62 | $41.65 | $41.09 | $41.38 | $41.38 | 234,602 |
| 2024-03-25 | $41.59 | $41.92 | $41.10 | $41.25 | $41.25 | 232,517 |
| 2024-03-22 | $42.33 | $42.43 | $41.52 | $41.62 | $41.62 | 266,268 |
| 2024-03-21 | $41.48 | $42.25 | $41.40 | $42.11 | $42.11 | 352,805 |
| 2024-03-20 | $40.78 | $41.66 | $40.65 | $41.50 | $41.50 | 352,094 |
| 2024-03-19 | $40.77 | $41.52 | $40.52 | $40.97 | $40.97 | 357,713 |
| 2024-03-18 | $41.10 | $41.90 | $40.73 | $40.82 | $40.82 | 471,402 |
| 2024-03-15 | $41.14 | $41.96 | $40.88 | $41.24 | $41.24 | 1,294,376 |
| 2024-03-14 | $42.16 | $42.31 | $41.14 | $41.33 | $41.33 | 491,136 |
| 2024-03-13 | $42.20 | $42.59 | $42.02 | $42.28 | $42.28 | 297,864 |
| 2024-03-12 | $42.11 | $42.44 | $41.83 | $42.35 | $42.35 | 467,481 |
| 2024-03-11 | $42.24 | $42.43 | $41.98 | $42.20 | $42.20 | 257,990 |
| 2024-03-08 | $43.17 | $43.50 | $42.32 | $42.52 | $42.52 | 268,175 |
| 2024-03-07 | $42.76 | $43.11 | $42.20 | $42.75 | $42.75 | 316,657 |
| 2024-03-06 | $42.76 | $43.00 | $42.47 | $42.59 | $42.47 | 426,271 |
| 2024-03-05 | $42.19 | $43.02 | $42.12 | $42.21 | $42.09 | 489,829 |
| 2024-03-04 | $42.77 | $43.55 | $42.30 | $42.36 | $42.24 | 688,139 |
| 2024-03-01 | $42.83 | $42.83 | $41.61 | $42.18 | $42.06 | 1,210,427 |
| 2024-02-29 | $43.98 | $44.18 | $42.30 | $42.53 | $42.41 | 2,287,385 |
| 2024-02-28 | $43.63 | $43.93 | $43.17 | $43.42 | $43.29 | 334,210 |
| 2024-02-27 | $43.98 | $44.45 | $43.70 | $44.09 | $43.96 | 377,907 |
| 2024-02-26 | $44.14 | $44.61 | $43.71 | $43.72 | $43.59 | 344,995 |
| 2024-02-23 | $44.06 | $44.71 | $43.82 | $44.45 | $44.32 | 414,894 |
| 2024-02-22 | $43.58 | $44.23 | $43.42 | $43.93 | $43.80 | 521,320 |
| 2024-02-21 | $43.01 | $43.73 | $43.01 | $43.67 | $43.54 | 375,594 |
| 2024-02-20 | $43.92 | $43.92 | $42.91 | $42.97 | $42.84 | 488,819 |
| 2024-02-16 | $45.31 | $45.58 | $44.41 | $44.51 | $44.51 | 537,661 |
| 2024-02-15 | $44.89 | $45.96 | $44.89 | $45.51 | $45.51 | 490,880 |
| 2024-02-14 | $45.14 | $45.33 | $44.51 | $44.71 | $44.71 | 459,967 |
| 2024-02-13 | $44.43 | $45.54 | $44.26 | $44.81 | $44.81 | 674,846 |
| 2024-02-12 | $45.14 | $46.42 | $45.14 | $45.88 | $45.88 | 473,372 |
| 2024-02-09 | $44.46 | $45.91 | $44.00 | $44.99 | $44.99 | 406,975 |
| 2024-02-08 | $43.80 | $44.60 | $43.37 | $44.34 | $44.34 | 443,847 |
| 2024-02-07 | $44.65 | $44.79 | $43.85 | $44.01 | $44.01 | 580,049 |
| 2024-02-06 | $43.16 | $44.75 | $43.09 | $44.41 | $44.41 | 619,895 |
| 2024-02-05 | $43.89 | $43.90 | $42.64 | $43.21 | $43.21 | 1,029,843 |
| 2024-02-02 | $44.70 | $45.66 | $42.54 | $44.34 | $44.34 | 898,231 |
| 2024-02-01 | $45.20 | $45.58 | $43.98 | $45.19 | $45.19 | 926,347 |
| 2024-01-31 | $45.81 | $46.68 | $45.21 | $45.28 | $45.28 | 571,141 |
| 2024-01-30 | $45.37 | $45.75 | $44.48 | $45.62 | $45.62 | 508,854 |
| 2024-01-29 | $46.07 | $47.24 | $44.95 | $45.58 | $45.58 | 421,801 |
| 2024-01-26 | $93.60 | $93.62 | $91.47 | $92.16 | $92.16 | 266,180 |
| 2024-01-25 | $93.06 | $93.35 | $91.46 | $93.05 | $93.05 | 302,462 |
| 2024-01-24 | $93.84 | $93.84 | $91.64 | $91.83 | $91.83 | 127,483 |
| 2024-01-23 | $94.30 | $94.96 | $92.74 | $92.75 | $92.75 | 229,645 |
| 2024-01-22 | $92.47 | $94.59 | $92.18 | $93.49 | $93.49 | 277,352 |
| 2024-01-19 | $90.29 | $92.24 | $89.98 | $91.34 | $91.34 | 352,774 |
| 2024-01-18 | $87.00 | $89.01 | $85.83 | $88.90 | $88.90 | 477,728 |
| 2024-01-17 | $86.37 | $87.46 | $86.15 | $86.22 | $86.22 | 187,160 |
| 2024-01-16 | $88.55 | $88.71 | $86.66 | $87.50 | $87.50 | 141,872 |
| 2024-01-12 | $88.33 | $88.78 | $86.45 | $88.71 | $88.71 | 192,690 |
| 2024-01-11 | $87.67 | $87.80 | $86.13 | $87.30 | $87.30 | 230,195 |
| 2024-01-10 | $86.57 | $87.83 | $86.08 | $87.71 | $87.71 | 208,414 |
| 2024-01-09 | $87.62 | $88.00 | $86.93 | $87.63 | $87.63 | 166,163 |
| 2024-01-08 | $88.45 | $88.80 | $87.63 | $88.80 | $88.80 | 185,181 |
| 2024-01-05 | $88.58 | $89.73 | $87.46 | $88.41 | $88.41 | 177,840 |
| 2024-01-04 | $90.74 | $90.74 | $88.04 | $89.27 | $89.27 | 288,625 |
| 2024-01-03 | $90.95 | $91.57 | $89.36 | $89.73 | $89.73 | 247,960 |
| 2024-01-02 | $91.49 | $93.16 | $90.70 | $91.23 | $91.23 | 164,145 |
| 2023-12-29 | $93.48 | $94.13 | $91.48 | $91.94 | $91.94 | 146,513 |
| 2023-12-28 | $93.63 | $94.81 | $92.04 | $93.76 | $93.76 | 119,359 |
| 2023-12-27 | $94.67 | $94.95 | $93.37 | $93.57 | $93.57 | 170,968 |
| 2023-12-26 | $93.74 | $95.17 | $93.47 | $94.38 | $94.38 | 178,912 |
| 2023-12-22 | $93.24 | $94.45 | $92.74 | $93.50 | $93.50 | 229,748 |
| 2023-12-21 | $93.74 | $94.30 | $91.09 | $91.89 | $91.89 | 341,466 |
| 2023-12-20 | $88.07 | $90.75 | $87.90 | $88.68 | $88.68 | 380,960 |
| 2023-12-19 | $87.33 | $90.04 | $87.33 | $89.19 | $89.19 | 379,168 |
| 2023-12-18 | $89.62 | $89.98 | $86.97 | $87.05 | $87.05 | 236,143 |
| 2023-12-15 | $88.13 | $89.96 | $87.59 | $89.25 | $89.25 | 1,001,676 |
| 2023-12-14 | $84.92 | $88.63 | $83.83 | $87.44 | $87.44 | 416,398 |
| 2023-12-13 | $82.85 | $83.85 | $80.82 | $83.64 | $83.64 | 210,725 |
| 2023-12-12 | $83.67 | $84.34 | $82.93 | $82.93 | $82.93 | 156,100 |
| 2023-12-11 | $80.43 | $84.17 | $80.43 | $83.64 | $83.64 | 296,231 |
| 2023-12-08 | $80.79 | $81.75 | $79.91 | $80.62 | $80.62 | 158,171 |
| 2023-12-07 | $81.00 | $81.30 | $80.22 | $80.93 | $80.93 | 222,403 |
| 2023-12-06 | $79.90 | $80.78 | $79.36 | $80.62 | $80.62 | 266,791 |
| 2023-12-05 | $79.69 | $80.15 | $78.69 | $79.64 | $79.64 | 317,922 |
| 2023-12-04 | $78.67 | $80.88 | $78.07 | $80.44 | $80.44 | 368,896 |
| 2023-12-01 | $75.71 | $78.65 | $75.70 | $78.33 | $78.33 | 328,489 |
| 2023-11-30 | $75.32 | $75.98 | $74.71 | $75.55 | $75.55 | 274,863 |
| 2023-11-29 | $75.00 | $76.27 | $74.79 | $74.79 | $74.79 | 229,389 |
| 2023-11-28 | $75.17 | $75.21 | $73.77 | $74.67 | $74.67 | 363,653 |
| 2023-11-27 | $74.98 | $75.30 | $74.25 | $75.28 | $75.28 | 184,756 |
| 2023-11-24 | $75.07 | $75.80 | $74.87 | $75.39 | $75.39 | 65,855 |
| 2023-11-22 | $76.34 | $76.77 | $74.80 | $75.20 | $75.20 | 242,395 |
| 2023-11-21 | $74.77 | $75.76 | $74.19 | $75.69 | $75.69 | 115,844 |
| 2023-11-20 | $74.72 | $75.06 | $73.95 | $75.06 | $75.06 | 166,985 |
| 2023-11-17 | $75.67 | $75.67 | $74.68 | $74.90 | $74.90 | 307,467 |
| 2023-11-16 | $75.77 | $75.84 | $74.40 | $74.81 | $74.81 | 306,033 |
| 2023-11-15 | $75.32 | $76.79 | $75.10 | $76.11 | $76.11 | 285,339 |
| 2023-11-14 | $73.11 | $75.41 | $73.02 | $75.30 | $75.30 | 403,956 |
| 2023-11-13 | $70.80 | $71.74 | $70.57 | $71.33 | $71.33 | 341,427 |
| 2023-11-10 | $70.30 | $71.27 | $69.87 | $71.07 | $71.07 | 173,678 |
| 2023-11-09 | $71.42 | $71.46 | $69.02 | $69.91 | $69.91 | 327,418 |
| 2023-11-08 | $70.13 | $71.35 | $69.97 | $71.10 | $71.10 | 397,176 |
| 2023-11-07 | $71.68 | $71.68 | $69.83 | $70.12 | $70.12 | 234,205 |
| 2023-11-06 | $70.98 | $72.46 | $69.96 | $72.08 | $72.08 | 357,384 |
| 2023-11-03 | $69.51 | $71.59 | $69.35 | $71.15 | $71.15 | 541,710 |
| 2023-11-02 | $68.74 | $69.32 | $66.75 | $68.15 | $68.15 | 849,956 |
| 2023-11-01 | $69.06 | $69.53 | $67.35 | $68.06 | $68.06 | 482,944 |
| 2023-10-31 | $70.09 | $70.82 | $68.46 | $68.75 | $68.75 | 396,241 |
| 2023-10-30 | $70.74 | $71.84 | $68.60 | $70.04 | $70.04 | 325,751 |
| 2023-10-27 | $63.45 | $71.09 | $63.45 | $70.08 | $70.08 | 771,190 |
| 2023-10-26 | $74.19 | $74.19 | $72.44 | $73.02 | $73.02 | 255,203 |
| 2023-10-25 | $74.69 | $75.65 | $73.29 | $73.88 | $73.88 | 182,694 |
| 2023-10-24 | $76.41 | $76.87 | $74.74 | $75.28 | $75.28 | 144,510 |
| 2023-10-23 | $76.87 | $77.15 | $75.50 | $76.00 | $76.00 | 152,404 |
| 2023-10-20 | $77.26 | $78.00 | $76.54 | $76.96 | $76.96 | 323,943 |
| 2023-10-19 | $77.75 | $77.77 | $76.19 | $76.32 | $76.32 | 176,870 |
| 2023-10-18 | $79.63 | $79.63 | $76.97 | $77.14 | $77.14 | 201,737 |
| 2023-10-17 | $78.91 | $81.73 | $78.91 | $80.15 | $80.15 | 271,574 |
| 2023-10-16 | $77.88 | $79.49 | $77.88 | $79.11 | $79.11 | 217,076 |
| 2023-10-13 | $78.24 | $78.90 | $77.11 | $77.42 | $77.42 | 123,064 |
| 2023-10-12 | $79.27 | $79.27 | $77.78 | $78.47 | $78.47 | 165,053 |
| 2023-10-11 | $79.57 | $80.29 | $77.98 | $79.08 | $79.08 | 224,491 |
| 2023-10-10 | $79.26 | $80.36 | $79.26 | $79.78 | $79.78 | 87,121 |
| 2023-10-09 | $78.24 | $79.63 | $77.91 | $79.09 | $79.09 | 102,308 |
| 2023-10-06 | $78.32 | $79.64 | $78.31 | $78.55 | $78.55 | 124,668 |
| 2023-10-05 | $78.66 | $79.58 | $77.63 | $78.85 | $78.85 | 193,555 |
| 2023-10-04 | $78.92 | $80.51 | $78.73 | $79.16 | $79.16 | 261,086 |
| 2023-10-03 | $76.26 | $77.64 | $76.03 | $77.31 | $77.31 | 206,309 |
| 2023-10-02 | $78.17 | $78.44 | $75.84 | $76.83 | $76.83 | 232,397 |
| 2023-09-29 | $79.64 | $80.07 | $78.36 | $78.54 | $78.54 | 236,591 |
| 2023-09-28 | $78.69 | $79.81 | $78.69 | $79.33 | $79.33 | 204,305 |
| 2023-09-27 | $79.45 | $80.44 | $78.26 | $78.64 | $78.64 | 143,950 |
| 2023-09-26 | $80.78 | $81.00 | $79.42 | $79.45 | $79.45 | 130,735 |
| 2023-09-25 | $79.60 | $81.12 | $79.44 | $81.04 | $81.04 | 154,144 |
| 2023-09-22 | $80.14 | $80.93 | $79.41 | $79.46 | $79.46 | 121,312 |
| 2023-09-21 | $79.80 | $81.08 | $79.61 | $80.02 | $80.02 | 177,001 |
| 2023-09-20 | $81.19 | $81.50 | $79.93 | $79.93 | $79.93 | 141,437 |
| 2023-09-19 | $80.60 | $81.40 | $79.99 | $80.58 | $80.58 | 192,793 |
| 2023-09-18 | $81.05 | $81.23 | $80.24 | $80.79 | $80.79 | 187,446 |
| 2023-09-15 | $81.96 | $82.02 | $80.01 | $80.61 | $80.61 | 1,067,775 |
| 2023-09-14 | $81.50 | $82.37 | $80.31 | $81.95 | $81.95 | 278,414 |
| 2023-09-13 | $79.42 | $80.99 | $78.48 | $80.66 | $80.66 | 273,647 |
| 2023-09-12 | $78.60 | $79.60 | $78.45 | $79.19 | $79.19 | 225,943 |
| 2023-09-11 | $77.97 | $80.06 | $77.81 | $78.66 | $78.66 | 213,148 |
| 2023-09-08 | $77.70 | $78.05 | $77.01 | $77.60 | $77.60 | 182,423 |
| 2023-09-07 | $78.32 | $78.74 | $77.20 | $77.83 | $77.83 | 204,063 |
| 2023-09-06 | $77.93 | $79.21 | $77.54 | $78.39 | $78.39 | 241,262 |
| 2023-09-05 | $78.32 | $79.43 | $76.64 | $77.56 | $77.56 | 291,482 |
| 2023-09-01 | $78.81 | $79.71 | $78.54 | $78.95 | $78.95 | 218,185 |
| 2023-08-31 | $80.88 | $80.88 | $77.58 | $78.04 | $78.04 | 306,371 |
| 2023-08-30 | $80.70 | $81.36 | $80.50 | $81.01 | $81.01 | 167,394 |
| 2023-08-29 | $80.98 | $81.06 | $80.27 | $80.70 | $80.70 | 168,203 |
| 2023-08-28 | $80.54 | $81.45 | $80.43 | $80.86 | $80.86 | 160,568 |
| 2023-08-25 | $79.94 | $80.66 | $78.83 | $80.32 | $80.32 | 128,411 |
| 2023-08-24 | $79.12 | $80.62 | $78.91 | $80.01 | $80.01 | 253,439 |
| 2023-08-23 | $78.14 | $79.77 | $77.78 | $79.58 | $79.58 | 260,408 |
| 2023-08-22 | $80.71 | $81.39 | $78.18 | $78.29 | $78.29 | 141,243 |
| 2023-08-21 | $80.74 | $81.52 | $80.42 | $80.71 | $80.71 | 113,396 |
| 2023-08-18 | $80.18 | $81.21 | $80.02 | $80.85 | $80.85 | 180,414 |
| 2023-08-17 | $81.90 | $82.36 | $80.41 | $80.60 | $80.60 | 111,805 |
| 2023-08-16 | $82.64 | $83.72 | $80.96 | $81.48 | $81.48 | 189,757 |
| 2023-08-15 | $83.50 | $83.63 | $82.44 | $82.72 | $82.72 | 106,527 |
| 2023-08-14 | $84.51 | $84.54 | $83.22 | $84.19 | $84.19 | 121,602 |
| 2023-08-11 | $85.43 | $85.58 | $84.03 | $84.86 | $84.86 | 236,160 |
| 2023-08-10 | $87.85 | $88.59 | $85.67 | $85.92 | $85.92 | 177,103 |
| 2023-08-09 | $86.91 | $87.80 | $84.86 | $87.46 | $87.46 | 180,080 |
| 2023-08-08 | $86.58 | $87.43 | $85.60 | $87.27 | $87.27 | 231,773 |
| 2023-08-07 | $88.71 | $89.48 | $87.14 | $87.54 | $87.54 | 302,879 |
| 2023-08-04 | $89.33 | $89.74 | $88.13 | $88.49 | $88.49 | 143,993 |
| 2023-08-03 | $88.82 | $89.40 | $87.55 | $88.86 | $88.86 | 192,848 |
| 2023-08-02 | $89.13 | $90.02 | $88.46 | $89.08 | $89.08 | 221,244 |
| 2023-08-01 | $89.57 | $89.99 | $88.37 | $89.83 | $89.83 | 169,177 |
| 2023-07-31 | $90.42 | $90.66 | $89.51 | $90.13 | $90.13 | 211,540 |
| 2023-07-28 | $87.22 | $91.70 | $84.69 | $89.89 | $89.89 | 438,652 |
| 2023-07-27 | $87.24 | $87.83 | $86.55 | $86.75 | $86.75 | 224,606 |
| 2023-07-26 | $84.61 | $87.20 | $84.61 | $86.94 | $86.94 | 255,313 |
| 2023-07-25 | $84.24 | $85.67 | $84.24 | $84.67 | $84.67 | 182,422 |
| 2023-07-24 | $84.07 | $85.60 | $83.91 | $84.40 | $84.40 | 154,331 |
| 2023-07-21 | $84.35 | $85.17 | $83.74 | $84.59 | $84.59 | 217,197 |
| 2023-07-20 | $84.88 | $84.88 | $83.26 | $84.21 | $84.21 | 196,662 |
| 2023-07-19 | $81.84 | $85.20 | $81.75 | $84.52 | $84.52 | 290,599 |
| 2023-07-18 | $79.80 | $82.08 | $79.49 | $81.06 | $81.06 | 302,581 |
| 2023-07-17 | $79.60 | $80.26 | $79.03 | $79.19 | $79.19 | 255,434 |
| 2023-07-14 | $80.31 | $80.49 | $79.63 | $79.98 | $79.98 | 136,084 |
| 2023-07-13 | $81.54 | $81.65 | $80.27 | $80.40 | $80.40 | 203,336 |
| 2023-07-12 | $82.67 | $82.74 | $81.49 | $81.54 | $81.54 | 220,959 |
| 2023-07-11 | $80.66 | $81.58 | $80.66 | $81.49 | $81.49 | 111,050 |
| 2023-07-10 | $79.61 | $81.21 | $79.02 | $80.66 | $80.66 | 165,206 |
| 2023-07-07 | $78.96 | $80.48 | $78.92 | $79.61 | $79.61 | 323,357 |
| 2023-07-06 | $78.95 | $79.70 | $78.46 | $79.11 | $79.11 | 203,441 |
| 2023-07-05 | $80.85 | $80.85 | $79.79 | $80.02 | $80.02 | 174,641 |
| 2023-07-03 | $79.85 | $81.61 | $79.85 | $81.42 | $81.42 | 72,860 |
| 2023-06-30 | $81.00 | $81.00 | $79.78 | $80.32 | $80.32 | 130,335 |
| 2023-06-29 | $79.56 | $80.95 | $79.45 | $80.21 | $80.21 | 141,664 |
| 2023-06-28 | $78.72 | $79.23 | $78.16 | $78.96 | $78.96 | 139,926 |
| 2023-06-27 | $77.28 | $79.47 | $77.22 | $78.83 | $78.83 | 159,829 |
| 2023-06-26 | $76.54 | $78.11 | $76.42 | $77.21 | $77.21 | 150,162 |
| 2023-06-23 | $77.16 | $78.40 | $76.00 | $76.54 | $76.54 | 277,589 |
| 2023-06-22 | $77.60 | $78.06 | $77.11 | $77.85 | $77.85 | 220,088 |
| 2023-06-21 | $77.42 | $78.39 | $77.16 | $77.87 | $77.87 | 177,857 |
| 2023-06-20 | $79.80 | $79.91 | $77.98 | $78.05 | $78.05 | 130,264 |
| 2023-06-16 | $81.78 | $81.78 | $78.85 | $80.16 | $80.16 | 527,580 |
| 2023-06-15 | $78.85 | $81.16 | $78.56 | $80.98 | $80.98 | 296,928 |
| 2023-06-14 | $78.55 | $79.97 | $78.07 | $79.25 | $79.25 | 330,361 |
| 2023-06-13 | $77.99 | $79.09 | $77.51 | $78.24 | $78.24 | 313,317 |
| 2023-06-12 | $77.23 | $78.25 | $76.94 | $77.94 | $77.94 | 245,618 |
| 2023-06-09 | $77.72 | $78.38 | $76.75 | $77.01 | $77.01 | 222,395 |
| 2023-06-08 | $77.54 | $78.40 | $77.34 | $77.91 | $77.91 | 290,449 |
| 2023-06-07 | $75.82 | $77.82 | $74.78 | $77.42 | $77.42 | 353,697 |
| 2023-06-06 | $73.51 | $76.24 | $72.77 | $75.67 | $75.67 | 339,624 |
| 2023-06-05 | $74.94 | $75.05 | $73.18 | $73.52 | $73.52 | 192,580 |
| 2023-06-02 | $73.74 | $76.03 | $73.74 | $75.41 | $75.41 | 259,912 |
| 2023-06-01 | $73.64 | $73.90 | $73.00 | $73.25 | $73.25 | 230,867 |
| 2023-05-31 | $74.80 | $75.36 | $73.17 | $73.56 | $73.56 | 286,561 |
| 2023-05-30 | $74.82 | $75.80 | $73.01 | $75.04 | $75.04 | 297,943 |
| 2023-05-26 | $74.67 | $74.85 | $73.87 | $74.40 | $74.40 | 227,760 |
| 2023-05-25 | $72.94 | $74.89 | $72.58 | $74.67 | $74.67 | 219,167 |
| 2023-05-24 | $73.90 | $74.07 | $72.29 | $73.20 | $73.20 | 320,588 |
| 2023-05-23 | $74.92 | $75.68 | $74.36 | $74.43 | $74.43 | 170,850 |
| 2023-05-22 | $75.40 | $76.03 | $74.38 | $75.19 | $75.19 | 243,813 |
| 2023-05-19 | $75.95 | $76.09 | $74.21 | $75.13 | $75.13 | 250,841 |
| 2023-05-18 | $73.61 | $75.32 | $73.59 | $75.15 | $75.15 | 279,700 |
| 2023-05-17 | $72.63 | $74.02 | $72.27 | $73.92 | $73.92 | 323,037 |
| 2023-05-16 | $73.08 | $73.34 | $71.71 | $72.36 | $72.36 | 219,560 |
| 2023-05-15 | $74.55 | $74.55 | $73.21 | $73.22 | $73.22 | 212,316 |
| 2023-05-12 | $74.60 | $75.51 | $73.78 | $74.47 | $74.47 | 209,108 |
| 2023-05-11 | $73.32 | $74.50 | $72.53 | $74.20 | $74.20 | 278,941 |
| 2023-05-10 | $73.93 | $73.93 | $72.45 | $73.29 | $73.29 | 255,483 |
| 2023-05-09 | $73.17 | $73.67 | $72.22 | $73.00 | $73.00 | 304,186 |
| 2023-05-08 | $74.51 | $75.28 | $73.04 | $73.41 | $73.41 | 229,137 |
| 2023-05-05 | $73.27 | $74.65 | $72.81 | $74.04 | $74.04 | 239,321 |
| 2023-05-04 | $73.43 | $74.63 | $72.01 | $72.54 | $72.54 | 384,723 |
| 2023-05-03 | $75.63 | $76.49 | $73.45 | $73.92 | $73.92 | 333,792 |
| 2023-05-02 | $75.57 | $75.71 | $73.76 | $75.34 | $75.34 | 282,391 |
| 2023-05-01 | $75.47 | $77.08 | $75.15 | $76.16 | $76.16 | 299,494 |
| 2023-04-28 | $75.00 | $76.35 | $73.07 | $75.40 | $75.40 | 562,870 |
| 2023-04-27 | $78.13 | $81.29 | $77.68 | $80.82 | $80.82 | 354,405 |
| 2023-04-26 | $80.15 | $80.36 | $76.84 | $77.46 | $77.46 | 286,706 |
| 2023-04-25 | $82.06 | $82.20 | $80.16 | $80.95 | $80.95 | 182,029 |
| 2023-04-24 | $82.74 | $83.29 | $82.48 | $83.06 | $83.06 | 177,683 |
| 2023-04-21 | $82.30 | $83.20 | $81.74 | $82.12 | $82.12 | 185,844 |
| 2023-04-20 | $81.94 | $83.17 | $81.81 | $82.32 | $82.32 | 167,391 |
| 2023-04-19 | $80.89 | $82.53 | $80.01 | $82.26 | $82.26 | 174,951 |
| 2023-04-18 | $81.44 | $82.57 | $80.58 | $80.92 | $80.92 | 275,975 |
| 2023-04-17 | $81.39 | $82.52 | $80.43 | $81.11 | $81.11 | 140,689 |
| 2023-04-14 | $80.69 | $81.92 | $80.69 | $81.15 | $81.15 | 192,653 |
| 2023-04-13 | $80.87 | $80.87 | $79.00 | $80.59 | $80.59 | 158,521 |
| 2023-04-12 | $82.15 | $82.15 | $80.25 | $80.55 | $80.55 | 135,316 |
| 2023-04-11 | $81.34 | $81.98 | $80.28 | $81.44 | $81.44 | 150,731 |
| 2023-04-10 | $78.07 | $81.07 | $77.85 | $81.02 | $81.02 | 273,847 |
| 2023-04-06 | $78.90 | $79.37 | $77.94 | $78.02 | $78.02 | 138,166 |
| 2023-04-05 | $79.24 | $80.08 | $78.33 | $78.81 | $78.81 | 190,674 |
| 2023-04-04 | $82.65 | $83.36 | $79.75 | $80.05 | $80.05 | 155,060 |
| 2023-04-03 | $83.86 | $84.61 | $80.88 | $82.56 | $82.56 | 232,839 |
| 2023-03-31 | $82.29 | $84.27 | $82.20 | $83.94 | $83.94 | 289,805 |
| 2023-03-30 | $82.06 | $82.52 | $80.71 | $81.56 | $81.56 | 196,370 |
| 2023-03-29 | $83.10 | $83.34 | $81.59 | $82.37 | $82.37 | 172,359 |
| 2023-03-28 | $82.30 | $83.38 | $81.94 | $82.38 | $82.38 | 108,474 |
| 2023-03-27 | $82.30 | $83.03 | $81.20 | $82.78 | $82.78 | 139,220 |
| 2023-03-24 | $80.70 | $81.83 | $79.75 | $81.39 | $81.39 | 111,944 |
| 2023-03-23 | $82.02 | $83.54 | $80.84 | $81.39 | $81.39 | 157,904 |
| 2023-03-22 | $82.74 | $84.32 | $81.66 | $81.74 | $81.74 | 154,454 |
| 2023-03-21 | $82.98 | $84.44 | $82.14 | $82.88 | $82.88 | 196,042 |
| 2023-03-20 | $82.84 | $83.35 | $81.23 | $81.46 | $81.46 | 201,526 |
| 2023-03-17 | $84.59 | $85.08 | $81.64 | $82.09 | $82.09 | 710,366 |
| 2023-03-16 | $82.50 | $84.86 | $81.27 | $84.55 | $84.55 | 236,418 |
| 2023-03-15 | $82.50 | $82.97 | $80.81 | $82.83 | $82.83 | 314,777 |
| 2023-03-14 | $88.77 | $88.77 | $82.57 | $84.45 | $84.45 | 352,917 |
| 2023-03-13 | $86.94 | $88.36 | $85.76 | $85.96 | $85.96 | 253,185 |
| 2023-03-10 | $90.25 | $90.40 | $87.77 | $88.45 | $88.45 | 153,299 |
| 2023-03-09 | $91.82 | $93.19 | $90.37 | $90.63 | $90.63 | 130,193 |
| 2023-03-08 | $90.57 | $91.89 | $89.30 | $91.70 | $91.70 | 234,265 |
| 2023-03-07 | $91.90 | $92.38 | $90.14 | $90.27 | $90.27 | 267,073 |
| 2023-03-06 | $93.43 | $94.06 | $91.69 | $91.90 | $91.90 | 186,568 |
| 2023-03-03 | $94.02 | $94.02 | $92.46 | $93.71 | $93.71 | 194,028 |
| 2023-03-02 | $91.48 | $94.28 | $90.27 | $93.69 | $93.69 | 163,471 |
| 2023-03-01 | $91.75 | $92.96 | $90.36 | $92.12 | $92.12 | 220,438 |
| 2023-02-28 | $93.20 | $94.44 | $91.48 | $91.73 | $91.73 | 363,851 |
| 2023-02-27 | $94.67 | $95.62 | $93.30 | $93.39 | $93.39 | 128,839 |
| 2023-02-24 | $93.22 | $93.98 | $92.22 | $93.92 | $93.92 | 127,851 |
| 2023-02-23 | $94.01 | $94.87 | $93.20 | $94.60 | $94.60 | 81,682 |
| 2023-02-22 | $93.54 | $95.16 | $93.34 | $93.45 | $93.45 | 188,511 |
| 2023-02-21 | $95.53 | $96.40 | $93.24 | $93.45 | $93.45 | 172,539 |
| 2023-02-17 | $96.25 | $97.59 | $95.75 | $96.79 | $96.79 | 153,433 |
| 2023-02-16 | $96.30 | $96.58 | $94.86 | $95.95 | $95.95 | 156,966 |
| 2023-02-15 | $96.80 | $97.42 | $95.91 | $97.09 | $97.09 | 108,830 |
| 2023-02-14 | $96.12 | $98.64 | $95.63 | $97.67 | $97.67 | 183,221 |
| 2023-02-13 | $95.00 | $96.80 | $94.30 | $96.38 | $96.38 | 193,543 |
| 2023-02-10 | $95.19 | $96.09 | $94.09 | $95.10 | $95.10 | 201,197 |
| 2023-02-09 | $98.44 | $98.44 | $95.37 | $95.53 | $95.53 | 176,850 |
| 2023-02-08 | $98.90 | $99.38 | $96.58 | $97.78 | $97.78 | 193,568 |
| 2023-02-07 | $97.01 | $99.34 | $96.48 | $99.23 | $99.23 | 259,923 |
| 2023-02-06 | $96.35 | $98.24 | $94.66 | $97.14 | $97.14 | 346,118 |
| 2023-02-03 | $100.32 | $104.67 | $92.81 | $97.45 | $97.45 | 575,940 |
| 2023-02-02 | $88.16 | $92.45 | $88.09 | $91.89 | $91.89 | 359,026 |
| 2023-02-01 | $85.43 | $89.65 | $84.79 | $88.27 | $88.27 | 273,251 |
| 2023-01-31 | $82.53 | $85.43 | $82.53 | $85.27 | $85.27 | 170,216 |
| 2023-01-30 | $83.14 | $84.54 | $81.87 | $82.53 | $82.53 | 246,125 |
| 2023-01-27 | $82.69 | $85.42 | $82.69 | $83.59 | $83.59 | 131,768 |
| 2023-01-26 | $84.00 | $84.00 | $81.77 | $82.58 | $82.58 | 157,230 |
| 2023-01-25 | $83.63 | $84.08 | $82.37 | $83.58 | $83.58 | 95,701 |
| 2023-01-24 | $82.80 | $84.46 | $82.00 | $84.24 | $84.24 | 164,308 |
| 2023-01-23 | $83.45 | $83.85 | $82.19 | $82.90 | $82.90 | 277,859 |
| 2023-01-20 | $81.99 | $83.15 | $81.14 | $83.04 | $83.04 | 230,828 |
| 2023-01-19 | $80.71 | $81.73 | $80.62 | $81.21 | $81.21 | 145,681 |
| 2023-01-18 | $80.86 | $84.77 | $80.86 | $81.03 | $81.03 | 190,085 |
| 2023-01-17 | $82.16 | $82.35 | $80.61 | $80.65 | $80.65 | 182,981 |
| 2023-01-13 | $82.33 | $83.48 | $81.49 | $81.78 | $81.78 | 195,670 |
| 2023-01-12 | $81.89 | $83.02 | $81.28 | $82.85 | $82.85 | 242,826 |
| 2023-01-11 | $79.95 | $81.83 | $79.60 | $81.71 | $81.71 | 272,526 |
| 2023-01-10 | $79.81 | $80.34 | $78.27 | $79.09 | $79.09 | 176,283 |
| 2023-01-09 | $79.00 | $81.08 | $79.00 | $80.25 | $80.25 | 136,894 |
| 2023-01-06 | $75.44 | $78.49 | $74.92 | $78.47 | $78.47 | 153,769 |
| 2023-01-05 | $77.48 | $77.49 | $74.69 | $74.90 | $74.90 | 213,618 |
| 2023-01-04 | $77.03 | $79.24 | $77.03 | $78.16 | $78.16 | 157,689 |
| 2023-01-03 | $79.99 | $80.29 | $77.07 | $78.17 | $78.17 | 188,474 |
| 2022-12-30 | $80.06 | $80.48 | $79.04 | $79.49 | $79.49 | 96,951 |
| 2022-12-29 | $80.30 | $81.59 | $79.90 | $80.56 | $80.56 | 96,187 |
| 2022-12-28 | $81.94 | $81.99 | $79.49 | $79.67 | $79.67 | 95,705 |
| 2022-12-27 | $82.51 | $82.55 | $80.80 | $81.78 | $81.78 | 123,595 |
| 2022-12-23 | $81.42 | $82.19 | $80.87 | $82.15 | $82.15 | 87,664 |
| 2022-12-22 | $80.54 | $81.55 | $79.35 | $81.38 | $81.38 | 216,553 |
| 2022-12-21 | $79.35 | $81.40 | $77.42 | $81.32 | $81.32 | 220,615 |
| 2022-12-20 | $79.82 | $80.19 | $77.98 | $78.33 | $78.33 | 312,489 |
| 2022-12-19 | $80.71 | $80.94 | $79.17 | $79.94 | $79.94 | 220,268 |
| 2022-12-16 | $78.95 | $80.94 | $78.77 | $80.87 | $80.87 | 1,471,931 |
| 2022-12-15 | $80.16 | $80.50 | $79.27 | $79.82 | $79.82 | 273,242 |
| 2022-12-14 | $80.29 | $82.21 | $80.18 | $80.90 | $80.90 | 302,320 |
| 2022-12-13 | $82.79 | $83.70 | $80.11 | $80.40 | $80.40 | 264,532 |
| 2022-12-12 | $78.53 | $80.61 | $77.52 | $80.46 | $80.46 | 244,468 |
| 2022-12-09 | $78.26 | $79.44 | $77.45 | $78.16 | $78.16 | 147,641 |
| 2022-12-08 | $78.87 | $80.71 | $78.31 | $78.70 | $78.70 | 129,919 |
| 2022-12-07 | $78.94 | $79.81 | $78.40 | $78.82 | $78.82 | 163,052 |
| 2022-12-06 | $78.41 | $79.18 | $77.98 | $79.06 | $79.06 | 234,806 |
| 2022-12-05 | $81.86 | $81.86 | $78.50 | $78.59 | $78.59 | 223,528 |
| 2022-12-02 | $82.00 | $83.52 | $81.08 | $82.59 | $82.59 | 219,325 |
| 2022-12-01 | $83.60 | $84.46 | $82.63 | $82.76 | $82.76 | 240,064 |
| 2022-11-30 | $83.09 | $84.23 | $81.35 | $84.15 | $84.15 | 225,076 |
| 2022-11-29 | $82.50 | $83.52 | $82.14 | $82.77 | $82.77 | 160,272 |
| 2022-11-28 | $81.63 | $83.97 | $81.50 | $82.41 | $82.41 | 255,279 |
| 2022-11-25 | $82.77 | $83.06 | $82.27 | $82.47 | $82.47 | 71,798 |
| 2022-11-23 | $81.18 | $82.95 | $80.60 | $82.40 | $82.40 | 150,666 |
| 2022-11-22 | $81.87 | $82.56 | $81.31 | $81.54 | $81.54 | 196,620 |
| 2022-11-21 | $80.76 | $81.91 | $80.76 | $81.29 | $81.29 | 177,866 |
| 2022-11-18 | $82.29 | $82.29 | $80.51 | $81.58 | $81.58 | 209,198 |
| 2022-11-17 | $80.99 | $81.58 | $78.33 | $80.89 | $80.89 | 244,759 |
| 2022-11-16 | $85.51 | $86.17 | $82.68 | $82.89 | $82.89 | 199,569 |
| 2022-11-15 | $85.55 | $86.96 | $84.87 | $86.20 | $86.20 | 164,947 |
| 2022-11-14 | $83.65 | $86.84 | $82.84 | $84.60 | $84.60 | 252,855 |
| 2022-11-11 | $83.25 | $84.63 | $82.61 | $84.06 | $84.06 | 184,080 |
| 2022-11-10 | $79.85 | $82.38 | $79.22 | $82.35 | $82.35 | 200,405 |
| 2022-11-09 | $78.82 | $80.08 | $76.74 | $77.13 | $77.13 | 147,249 |
| 2022-11-08 | $79.69 | $81.27 | $78.74 | $79.26 | $79.26 | 285,867 |
| 2022-11-07 | $77.98 | $79.66 | $77.39 | $79.27 | $79.27 | 117,903 |
| 2022-11-04 | $77.12 | $77.44 | $75.47 | $77.39 | $77.39 | 172,993 |
| 2022-11-03 | $76.77 | $77.21 | $74.77 | $76.19 | $76.19 | 137,331 |
| 2022-11-02 | $78.66 | $79.78 | $76.35 | $76.52 | $76.52 | 276,032 |
| 2022-11-01 | $78.45 | $79.68 | $76.90 | $79.40 | $79.40 | 273,015 |
| 2022-10-31 | $76.50 | $79.20 | $76.08 | $77.60 | $77.60 | 313,870 |
| 2022-10-28 | $76.38 | $79.59 | $74.73 | $77.15 | $77.15 | 440,411 |
| 2022-10-27 | $75.66 | $76.30 | $74.51 | $75.02 | $75.02 | 367,377 |
| 2022-10-26 | $73.56 | $76.07 | $72.54 | $75.07 | $75.07 | 184,255 |
| 2022-10-25 | $73.60 | $74.80 | $73.60 | $74.18 | $74.18 | 156,363 |
| 2022-10-24 | $72.23 | $73.53 | $72.01 | $73.20 | $73.20 | 205,592 |
| 2022-10-21 | $70.74 | $71.92 | $69.92 | $71.59 | $71.59 | 273,881 |
| 2022-10-20 | $72.48 | $72.63 | $67.90 | $70.07 | $70.07 | 301,764 |
| 2022-10-19 | $74.60 | $75.14 | $72.34 | $73.09 | $73.09 | 150,805 |
| 2022-10-18 | $74.81 | $75.81 | $73.95 | $74.75 | $74.75 | 206,524 |
| 2022-10-17 | $73.20 | $74.16 | $72.69 | $73.41 | $73.41 | 199,785 |
| 2022-10-14 | $73.48 | $74.12 | $71.81 | $71.93 | $71.93 | 196,732 |
| 2022-10-13 | $69.74 | $73.26 | $68.98 | $72.73 | $72.73 | 177,011 |
| 2022-10-12 | $70.82 | $72.27 | $70.19 | $70.92 | $70.92 | 164,431 |
| 2022-10-11 | $70.49 | $71.55 | $69.92 | $70.64 | $70.64 | 180,014 |
| 2022-10-10 | $71.34 | $71.87 | $70.32 | $71.09 | $71.09 | 129,200 |
| 2022-10-07 | $71.72 | $71.72 | $70.07 | $70.66 | $70.66 | 155,740 |
| 2022-10-06 | $70.98 | $72.90 | $70.98 | $71.99 | $71.99 | 182,737 |
| 2022-10-05 | $71.51 | $72.69 | $70.88 | $71.24 | $71.24 | 256,179 |
| 2022-10-04 | $71.93 | $72.80 | $70.86 | $71.99 | $71.99 | 321,813 |
| 2022-10-03 | $69.18 | $72.25 | $69.18 | $71.54 | $71.54 | 252,803 |
| 2022-09-30 | $70.61 | $71.41 | $68.85 | $68.98 | $68.98 | 260,068 |
| 2022-09-29 | $70.36 | $71.30 | $70.02 | $71.03 | $71.03 | 177,045 |
| 2022-09-28 | $69.85 | $71.73 | $69.28 | $71.29 | $71.29 | 196,234 |
| 2022-09-27 | $68.33 | $70.21 | $68.06 | $69.78 | $69.78 | 258,481 |
| 2022-09-26 | $68.27 | $69.45 | $67.77 | $68.17 | $68.17 | 280,761 |
| 2022-09-23 | $70.15 | $70.55 | $67.82 | $68.31 | $68.31 | 290,174 |
| 2022-09-22 | $70.73 | $71.58 | $70.45 | $71.04 | $71.04 | 404,759 |
| 2022-09-21 | $71.85 | $72.70 | $71.03 | $71.13 | $71.13 | 246,546 |
| 2022-09-20 | $72.67 | $73.81 | $70.50 | $71.30 | $71.30 | 254,248 |
| 2022-09-19 | $71.45 | $74.10 | $71.44 | $72.84 | $72.84 | 263,742 |
| 2022-09-16 | $72.36 | $73.11 | $69.90 | $71.81 | $71.81 | 623,008 |
| 2022-09-15 | $75.93 | $78.14 | $74.58 | $75.06 | $75.06 | 181,590 |
| 2022-09-14 | $76.91 | $77.19 | $75.60 | $76.18 | $76.18 | 176,612 |
| 2022-09-13 | $77.71 | $78.33 | $76.39 | $76.75 | $76.75 | 179,191 |
| 2022-09-12 | $79.59 | $80.09 | $78.95 | $79.27 | $79.27 | 210,016 |
| 2022-09-09 | $77.82 | $79.74 | $77.43 | $78.77 | $78.77 | 258,841 |
| 2022-09-08 | $78.07 | $78.29 | $76.66 | $77.40 | $77.40 | 311,491 |
| 2022-09-07 | $77.60 | $78.94 | $75.13 | $78.64 | $78.64 | 242,553 |
| 2022-09-06 | $77.50 | $78.22 | $76.53 | $77.56 | $77.56 | 377,345 |
| 2022-09-02 | $79.23 | $80.37 | $77.20 | $77.28 | $77.28 | 235,678 |
| 2022-09-01 | $78.91 | $81.95 | $77.96 | $78.83 | $78.83 | 313,173 |
| 2022-08-31 | $81.49 | $81.87 | $79.48 | $79.81 | $79.81 | 258,577 |
| 2022-08-30 | $82.24 | $82.45 | $80.51 | $81.61 | $81.61 | 256,945 |
| 2022-08-29 | $83.11 | $84.07 | $82.13 | $82.24 | $82.24 | 278,972 |
| 2022-08-26 | $86.67 | $87.10 | $83.52 | $83.52 | $83.52 | 172,820 |
| 2022-08-25 | $85.90 | $87.07 | $85.55 | $86.77 | $86.77 | 148,244 |
| 2022-08-24 | $83.83 | $85.78 | $83.75 | $85.26 | $85.26 | 231,308 |
| 2022-08-23 | $84.17 | $85.32 | $83.80 | $83.91 | $83.91 | 281,311 |
| 2022-08-22 | $84.60 | $85.14 | $83.38 | $84.30 | $84.30 | 224,817 |
| 2022-08-19 | $85.69 | $85.69 | $84.06 | $85.21 | $85.21 | 190,044 |
| 2022-08-18 | $84.80 | $86.01 | $84.71 | $85.73 | $85.73 | 150,750 |
| 2022-08-17 | $86.78 | $86.79 | $84.38 | $84.98 | $84.98 | 243,031 |
| 2022-08-16 | $86.52 | $89.62 | $86.52 | $86.89 | $86.89 | 513,997 |
| 2022-08-15 | $85.32 | $86.57 | $85.00 | $86.52 | $86.52 | 258,644 |
| 2022-08-12 | $85.92 | $86.07 | $85.01 | $85.84 | $85.84 | 145,328 |
| 2022-08-11 | $83.88 | $86.33 | $83.55 | $85.08 | $85.08 | 257,280 |
| 2022-08-10 | $81.78 | $84.39 | $81.34 | $83.53 | $83.53 | 243,609 |
| 2022-08-09 | $81.13 | $82.36 | $79.66 | $80.18 | $80.18 | 189,430 |
| 2022-08-08 | $80.66 | $81.82 | $80.20 | $80.83 | $80.83 | 158,775 |
| 2022-08-05 | $79.23 | $81.00 | $79.23 | $80.68 | $80.68 | 201,020 |
| 2022-08-04 | $77.98 | $80.85 | $76.01 | $79.80 | $79.80 | 366,894 |
| 2022-08-03 | $76.04 | $76.92 | $75.50 | $76.13 | $76.13 | 204,469 |
| 2022-08-02 | $76.50 | $76.97 | $74.69 | $75.40 | $75.40 | 206,090 |
| 2022-08-01 | $76.50 | $77.44 | $75.54 | $76.73 | $76.73 | 258,226 |
| 2022-07-29 | $76.09 | $77.05 | $75.32 | $76.40 | $76.40 | 191,265 |
| 2022-07-28 | $74.07 | $75.77 | $73.65 | $75.60 | $75.60 | 187,388 |
| 2022-07-27 | $72.71 | $74.60 | $72.04 | $73.87 | $73.87 | 106,250 |
| 2022-07-26 | $72.42 | $73.38 | $71.90 | $72.65 | $72.65 | 96,945 |
| 2022-07-25 | $73.49 | $73.66 | $72.28 | $72.53 | $72.53 | 92,062 |
| 2022-07-22 | $73.32 | $73.86 | $72.35 | $73.25 | $73.25 | 100,470 |
| 2022-07-21 | $73.33 | $74.15 | $72.25 | $72.80 | $72.80 | 249,192 |
| 2022-07-20 | $72.84 | $74.17 | $72.42 | $73.99 | $73.99 | 196,041 |
| 2022-07-19 | $70.48 | $73.20 | $70.00 | $73.13 | $73.13 | 258,002 |
| 2022-07-18 | $70.07 | $71.77 | $69.68 | $69.92 | $69.92 | 153,258 |
| 2022-07-15 | $70.69 | $70.75 | $69.65 | $70.27 | $70.27 | 126,895 |
| 2022-07-14 | $68.28 | $68.81 | $67.36 | $68.62 | $68.62 | 129,318 |
| 2022-07-13 | $69.71 | $70.30 | $68.24 | $69.02 | $69.02 | 95,302 |
| 2022-07-12 | $70.89 | $71.83 | $69.74 | $70.59 | $70.59 | 132,845 |
| 2022-07-11 | $70.41 | $71.72 | $69.63 | $70.84 | $70.84 | 118,205 |
| 2022-07-08 | $70.85 | $71.25 | $69.74 | $70.64 | $70.64 | 119,260 |
| 2022-07-07 | $70.65 | $71.96 | $70.36 | $70.96 | $70.96 | 143,326 |
| 2022-07-06 | $70.88 | $71.02 | $67.75 | $69.95 | $69.95 | 121,694 |
| 2022-07-05 | $70.93 | $70.93 | $69.08 | $70.53 | $70.53 | 173,247 |
| 2022-07-01 | $70.28 | $71.87 | $70.05 | $71.41 | $71.41 | 162,114 |
| 2022-06-30 | $69.18 | $71.04 | $68.63 | $70.94 | $70.94 | 166,507 |
| 2022-06-29 | $70.69 | $70.89 | $68.27 | $70.19 | $70.19 | 141,794 |
| 2022-06-28 | $71.99 | $72.32 | $69.77 | $70.32 | $70.32 | 367,208 |
| 2022-06-27 | $70.64 | $72.62 | $70.20 | $71.53 | $71.53 | 161,196 |
| 2022-06-24 | $68.85 | $71.38 | $68.85 | $70.10 | $70.10 | 223,535 |
| 2022-06-23 | $68.46 | $69.46 | $67.62 | $68.55 | $68.55 | 119,353 |
| 2022-06-22 | $68.03 | $73.83 | $66.69 | $68.10 | $68.10 | 138,852 |
| 2022-06-21 | $68.14 | $69.99 | $66.50 | $69.16 | $69.16 | 176,888 |
| 2022-06-17 | $71.89 | $72.21 | $66.54 | $66.98 | $66.98 | 509,275 |
| 2022-06-16 | $71.90 | $71.95 | $69.56 | $69.86 | $69.86 | 235,955 |
| 2022-06-15 | $73.34 | $74.89 | $72.54 | $73.50 | $73.50 | 165,155 |
| 2022-06-14 | $72.50 | $74.78 | $71.74 | $73.07 | $73.07 | 156,351 |
| 2022-06-13 | $70.63 | $73.63 | $70.31 | $71.68 | $71.68 | 158,746 |
| 2022-06-10 | $73.41 | $74.53 | $71.95 | $72.47 | $72.47 | 136,576 |
| 2022-06-09 | $74.86 | $76.01 | $74.10 | $74.18 | $74.18 | 125,356 |
| 2022-06-08 | $76.85 | $77.02 | $74.55 | $75.19 | $75.19 | 205,296 |
| 2022-06-07 | $77.80 | $77.93 | $76.43 | $77.63 | $77.63 | 124,424 |
| 2022-06-06 | $77.48 | $78.90 | $76.92 | $78.62 | $78.62 | 205,081 |
| 2022-06-03 | $74.99 | $77.27 | $74.75 | $76.89 | $76.89 | 209,647 |
| 2022-06-02 | $72.75 | $75.49 | $72.75 | $75.27 | $75.27 | 268,143 |
| 2022-06-01 | $72.98 | $73.93 | $72.31 | $72.71 | $72.71 | 157,489 |
| 2022-05-31 | $72.95 | $73.97 | $71.97 | $72.98 | $72.98 | 246,075 |
| 2022-05-27 | $73.96 | $74.50 | $73.01 | $73.44 | $73.44 | 190,523 |
| 2022-05-26 | $73.84 | $75.82 | $73.25 | $73.36 | $73.36 | 475,093 |
| 2022-05-25 | $70.36 | $74.75 | $70.09 | $73.90 | $73.90 | 263,416 |
| 2022-05-24 | $70.85 | $71.22 | $69.52 | $70.36 | $70.36 | 203,894 |
| 2022-05-23 | $70.87 | $71.60 | $69.97 | $71.24 | $71.24 | 264,807 |
| 2022-05-20 | $69.96 | $70.32 | $67.93 | $70.19 | $70.19 | 168,086 |
| 2022-05-19 | $69.53 | $71.17 | $68.01 | $69.04 | $69.04 | 273,713 |
| 2022-05-18 | $75.35 | $75.35 | $69.68 | $69.95 | $69.95 | 338,068 |
| 2022-05-17 | $73.28 | $75.69 | $73.28 | $75.42 | $75.42 | 181,433 |
| 2022-05-16 | $73.69 | $75.99 | $71.51 | $72.15 | $72.15 | 230,835 |
| 2022-05-13 | $74.06 | $75.55 | $73.49 | $73.74 | $73.74 | 214,016 |
| 2022-05-12 | $73.10 | $74.16 | $71.30 | $74.04 | $74.04 | 211,399 |
| 2022-05-11 | $74.38 | $75.34 | $72.35 | $73.18 | $73.18 | 197,009 |
| 2022-05-10 | $75.81 | $76.22 | $72.67 | $74.41 | $74.41 | 235,100 |
| 2022-05-09 | $76.15 | $76.82 | $74.66 | $75.11 | $75.11 | 277,083 |
| 2022-05-06 | $75.71 | $77.24 | $74.04 | $76.05 | $76.05 | 269,497 |
| 2022-05-05 | $77.18 | $77.95 | $75.04 | $76.16 | $76.16 | 368,193 |
| 2022-05-04 | $74.42 | $78.36 | $74.30 | $78.36 | $78.36 | 397,484 |
| 2022-05-03 | $72.05 | $74.32 | $71.33 | $73.75 | $73.75 | 506,959 |
| 2022-05-02 | $67.73 | $73.26 | $67.73 | $72.63 | $72.63 | 841,132 |
| 2022-04-29 | $76.21 | $76.68 | $66.94 | $67.16 | $67.16 | 1,478,316 |
| 2022-04-28 | $65.37 | $67.52 | $64.82 | $66.60 | $66.60 | 265,105 |
| 2022-04-27 | $64.85 | $65.25 | $63.85 | $64.69 | $64.69 | 199,103 |
| 2022-04-26 | $66.55 | $67.37 | $64.52 | $65.07 | $65.07 | 362,915 |
| 2022-04-25 | $62.94 | $65.78 | $62.68 | $65.72 | $65.72 | 297,553 |
| 2022-04-22 | $64.18 | $64.46 | $63.36 | $63.37 | $63.37 | 230,430 |
| 2022-04-21 | $65.24 | $65.34 | $64.04 | $64.58 | $64.58 | 186,156 |
| 2022-04-20 | $64.67 | $65.35 | $63.92 | $64.44 | $64.44 | 183,338 |
| 2022-04-19 | $62.01 | $64.43 | $61.76 | $63.95 | $63.95 | 308,354 |
| 2022-04-18 | $62.43 | $63.27 | $61.24 | $61.84 | $61.84 | 233,884 |
| 2022-04-14 | $63.36 | $63.92 | $62.15 | $62.33 | $62.33 | 263,190 |
| 2022-04-13 | $61.48 | $63.47 | $61.48 | $63.47 | $63.47 | 169,910 |
| 2022-04-12 | $61.69 | $63.27 | $61.32 | $61.85 | $61.85 | 477,020 |
| 2022-04-11 | $60.89 | $63.19 | $60.81 | $61.35 | $61.35 | 415,779 |
| 2022-04-08 | $62.00 | $62.80 | $60.91 | $61.37 | $61.37 | 330,735 |
| 2022-04-07 | $63.26 | $63.26 | $60.81 | $62.33 | $62.33 | 549,050 |
| 2022-04-06 | $65.27 | $65.58 | $62.38 | $62.84 | $62.84 | 649,965 |
| 2022-04-05 | $68.00 | $68.95 | $64.78 | $65.76 | $65.76 | 1,034,649 |
| 2022-04-04 | $70.43 | $70.77 | $68.37 | $68.59 | $68.59 | 373,456 |
| 2022-04-01 | $78.03 | $78.98 | $69.43 | $70.14 | $70.14 | 658,456 |
| 2022-03-31 | $78.91 | $79.69 | $75.50 | $77.21 | $77.21 | 469,876 |
| 2022-03-30 | $82.13 | $82.89 | $80.42 | $80.60 | $80.60 | 136,512 |
| 2022-03-29 | $80.60 | $83.07 | $79.90 | $82.52 | $82.52 | 428,853 |
| 2022-03-28 | $80.37 | $81.30 | $79.42 | $79.55 | $79.55 | 323,732 |
| 2022-03-25 | $80.90 | $81.32 | $79.55 | $80.37 | $80.37 | 152,472 |
| 2022-03-24 | $81.86 | $82.25 | $80.83 | $80.90 | $80.90 | 174,913 |
| 2022-03-23 | $82.17 | $82.39 | $81.36 | $81.59 | $81.59 | 172,778 |
| 2022-03-22 | $82.79 | $84.39 | $82.00 | $82.79 | $82.79 | 118,014 |
| 2022-03-21 | $82.47 | $84.40 | $81.73 | $82.43 | $82.43 | 145,218 |
| 2022-03-18 | $82.70 | $83.10 | $80.53 | $82.96 | $82.96 | 368,750 |
| 2022-03-17 | $81.90 | $82.36 | $80.92 | $82.26 | $82.26 | 140,703 |
| 2022-03-16 | $79.10 | $82.78 | $79.10 | $82.60 | $82.60 | 165,671 |
| 2022-03-15 | $78.93 | $79.46 | $76.58 | $78.27 | $78.27 | 181,529 |
| 2022-03-14 | $79.28 | $79.84 | $77.45 | $78.60 | $78.60 | 163,778 |
| 2022-03-11 | $82.18 | $82.82 | $78.64 | $78.75 | $78.75 | 255,168 |
| 2022-03-10 | $79.58 | $82.31 | $79.58 | $81.77 | $81.77 | 134,589 |
| 2022-03-09 | $80.36 | $81.42 | $80.00 | $80.94 | $80.94 | 173,326 |
| 2022-03-08 | $82.77 | $85.09 | $79.25 | $79.38 | $79.38 | 305,718 |
| 2022-03-07 | $85.11 | $85.11 | $82.30 | $83.01 | $83.01 | 293,434 |
| 2022-03-04 | $83.28 | $85.75 | $82.76 | $85.32 | $85.32 | 160,028 |
| 2022-03-03 | $85.50 | $86.45 | $85.06 | $85.43 | $85.43 | 174,889 |
| 2022-03-02 | $83.76 | $86.39 | $83.03 | $84.96 | $84.96 | 224,054 |
| 2022-03-01 | $84.27 | $85.63 | $82.91 | $83.80 | $83.80 | 253,780 |
| 2022-02-28 | $80.89 | $84.71 | $80.81 | $84.40 | $84.40 | 311,767 |
| 2022-02-25 | $78.79 | $82.55 | $78.79 | $82.10 | $82.10 | 211,751 |
| 2022-02-24 | $75.51 | $79.44 | $75.12 | $78.99 | $78.99 | 165,332 |
| 2022-02-23 | $78.47 | $78.90 | $76.90 | $77.03 | $77.03 | 160,568 |
| 2022-02-22 | $79.23 | $79.53 | $78.10 | $78.31 | $78.31 | 174,294 |
| 2022-02-18 | $78.97 | $80.07 | $78.37 | $79.62 | $79.62 | 397,477 |
| 2022-02-17 | $79.75 | $80.03 | $78.52 | $79.20 | $79.20 | 190,715 |
| 2022-02-16 | $80.05 | $80.80 | $79.39 | $80.45 | $80.45 | 209,931 |
| 2022-02-15 | $79.31 | $80.75 | $79.00 | $79.87 | $79.87 | 288,566 |
| 2022-02-14 | $79.67 | $80.55 | $78.55 | $79.14 | $79.14 | 263,258 |
| 2022-02-11 | $79.15 | $80.61 | $78.07 | $79.29 | $79.29 | 342,319 |
| 2022-02-10 | $78.46 | $81.28 | $77.69 | $78.97 | $78.97 | 428,612 |
| 2022-02-09 | $83.45 | $85.97 | $79.27 | $79.97 | $79.97 | 612,117 |
| 2022-02-08 | $74.50 | $76.22 | $74.17 | $75.68 | $75.68 | 144,554 |
| 2022-02-07 | $73.73 | $74.64 | $72.97 | $74.09 | $74.09 | 128,757 |
| 2022-02-04 | $75.75 | $75.88 | $72.57 | $73.69 | $73.69 | 122,300 |
| 2022-02-03 | $76.48 | $77.26 | $75.51 | $75.81 | $75.81 | 98,006 |
| 2022-02-02 | $76.34 | $77.28 | $75.29 | $76.76 | $76.76 | 179,151 |
| 2022-02-01 | $76.01 | $76.94 | $75.33 | $76.33 | $76.33 | 171,340 |
| 2022-01-31 | $74.79 | $75.90 | $74.49 | $75.72 | $75.72 | 126,225 |
| 2022-01-28 | $74.15 | $75.38 | $72.56 | $75.38 | $75.38 | 147,912 |
| 2022-01-27 | $76.26 | $77.87 | $73.40 | $73.85 | $73.85 | 183,017 |
| 2022-01-26 | $78.46 | $79.23 | $74.81 | $76.12 | $76.12 | 135,690 |
| 2022-01-25 | $78.93 | $79.32 | $76.20 | $77.33 | $77.33 | 168,628 |
| 2022-01-24 | $76.65 | $80.06 | $75.97 | $79.65 | $79.65 | 148,613 |
| 2022-01-21 | $76.98 | $79.31 | $76.65 | $77.59 | $77.59 | 154,341 |
| 2022-01-20 | $79.34 | $80.31 | $77.48 | $77.50 | $77.50 | 101,422 |
| 2022-01-19 | $80.02 | $80.37 | $78.51 | $79.02 | $79.02 | 144,640 |
| 2022-01-18 | $79.81 | $80.47 | $78.71 | $79.49 | $79.49 | 126,675 |
| 2022-01-14 | $80.98 | $81.31 | $79.51 | $80.62 | $80.62 | 165,886 |
| 2022-01-13 | $80.78 | $81.77 | $80.53 | $81.28 | $81.28 | 121,788 |
| 2022-01-12 | $79.82 | $80.69 | $79.67 | $80.60 | $80.60 | 146,155 |
| 2022-01-11 | $79.67 | $79.89 | $78.00 | $79.48 | $79.48 | 112,970 |
| 2022-01-10 | $80.31 | $80.31 | $78.25 | $79.69 | $79.69 | 144,129 |
| 2022-01-07 | $82.50 | $82.67 | $79.86 | $80.38 | $80.38 | 178,111 |
| 2022-01-06 | $82.84 | $83.27 | $81.55 | $82.77 | $82.77 | 227,102 |
| 2022-01-05 | $86.27 | $86.28 | $82.27 | $82.49 | $82.49 | 127,046 |
| 2022-01-04 | $85.60 | $86.62 | $82.90 | $86.16 | $86.16 | 118,462 |
| 2022-01-03 | $87.21 | $87.21 | $82.60 | $83.40 | $83.40 | 97,939 |
| 2021-12-31 | $84.01 | $85.08 | $83.45 | $84.24 | $84.24 | 79,677 |
| 2021-12-30 | $84.71 | $85.05 | $83.81 | $84.16 | $84.16 | 85,623 |
| 2021-12-29 | $83.58 | $85.23 | $83.11 | $84.92 | $84.92 | 113,373 |
| 2021-12-28 | $82.63 | $83.48 | $81.97 | $83.18 | $83.18 | 106,068 |
| 2021-12-27 | $80.89 | $82.55 | $79.81 | $82.43 | $82.43 | 109,686 |
| 2021-12-23 | $80.79 | $81.69 | $80.05 | $80.65 | $80.65 | 69,846 |
| 2021-12-22 | $79.91 | $80.49 | $78.92 | $80.26 | $80.26 | 122,458 |
| 2021-12-21 | $78.89 | $80.26 | $78.80 | $79.65 | $79.65 | 205,719 |
| 2021-12-20 | $78.28 | $78.95 | $76.83 | $78.30 | $78.30 | 196,622 |
| 2021-12-17 | $81.26 | $81.97 | $78.66 | $78.95 | $78.95 | 596,714 |
| 2021-12-16 | $83.85 | $83.87 | $81.12 | $81.43 | $81.43 | 208,333 |
| 2021-12-15 | $83.51 | $83.98 | $82.62 | $83.27 | $83.27 | 205,136 |
| 2021-12-14 | $83.39 | $84.85 | $82.83 | $83.21 | $83.21 | 83,443 |
| 2021-12-13 | $84.22 | $84.84 | $82.85 | $83.85 | $83.85 | 129,693 |
| 2021-12-10 | $83.23 | $84.57 | $82.68 | $84.14 | $84.14 | 107,923 |
| 2021-12-09 | $82.38 | $83.65 | $82.12 | $82.84 | $82.84 | 82,435 |
| 2021-12-08 | $83.13 | $83.41 | $81.84 | $82.81 | $82.81 | 86,885 |
| 2021-12-07 | $83.37 | $84.90 | $82.62 | $82.92 | $82.92 | 129,190 |
| 2021-12-06 | $80.23 | $83.62 | $79.15 | $82.67 | $82.67 | 215,455 |
| 2021-12-03 | $79.12 | $80.68 | $78.15 | $79.28 | $79.28 | 132,490 |
| 2021-12-02 | $76.94 | $78.94 | $75.96 | $78.69 | $78.69 | 108,703 |
| 2021-12-01 | $80.15 | $80.23 | $76.42 | $76.50 | $76.50 | 217,639 |
| 2021-11-30 | $80.30 | $81.74 | $76.94 | $77.67 | $77.67 | 300,926 |
| 2021-11-29 | $82.70 | $82.93 | $80.74 | $81.11 | $81.11 | 232,476 |
| 2021-11-26 | $82.01 | $82.88 | $81.33 | $81.75 | $81.75 | 133,331 |
| 2021-11-24 | $84.34 | $84.80 | $83.83 | $84.26 | $84.26 | 89,066 |
| 2021-11-23 | $84.95 | $85.65 | $83.94 | $84.77 | $84.77 | 170,192 |
| 2021-11-22 | $84.02 | $86.19 | $83.36 | $85.08 | $85.08 | 134,571 |
| 2021-11-19 | $83.24 | $83.99 | $82.30 | $83.57 | $83.57 | 262,421 |
| 2021-11-18 | $86.31 | $86.31 | $82.89 | $83.35 | $83.35 | 314,318 |
| 2021-11-17 | $86.38 | $86.99 | $85.64 | $86.07 | $86.07 | 153,495 |
| 2021-11-16 | $85.25 | $86.97 | $84.78 | $86.82 | $86.82 | 161,487 |
| 2021-11-15 | $84.60 | $85.65 | $83.81 | $85.47 | $85.47 | 159,381 |
| 2021-11-12 | $82.98 | $85.44 | $82.76 | $84.68 | $84.68 | 203,232 |
| 2021-11-11 | $81.79 | $83.14 | $81.24 | $83.06 | $83.06 | 126,268 |
| 2021-11-10 | $82.25 | $82.78 | $81.25 | $81.72 | $81.72 | 101,353 |
| 2021-11-09 | $83.24 | $84.00 | $82.51 | $82.68 | $82.68 | 120,244 |
| 2021-11-08 | $83.20 | $84.20 | $82.52 | $83.57 | $83.57 | 138,479 |
| 2021-11-05 | $84.90 | $86.17 | $82.41 | $82.85 | $82.85 | 274,988 |
| 2021-11-04 | $83.15 | $84.20 | $83.09 | $83.99 | $83.99 | 173,589 |
| 2021-11-03 | $80.46 | $82.99 | $79.16 | $82.80 | $82.80 | 119,535 |
| 2021-11-02 | $81.72 | $82.07 | $80.18 | $80.34 | $80.34 | 121,671 |
| 2021-11-01 | $78.77 | $81.96 | $78.07 | $81.75 | $81.75 | 194,373 |
| 2021-10-29 | $80.00 | $82.00 | $78.00 | $78.57 | $78.57 | 234,707 |
| 2021-10-28 | $77.28 | $79.47 | $77.25 | $78.95 | $78.95 | 208,325 |
| 2021-10-27 | $77.70 | $78.89 | $77.05 | $77.12 | $77.12 | 201,069 |
| 2021-10-26 | $78.46 | $78.46 | $77.23 | $77.84 | $77.84 | 186,236 |
| 2021-10-25 | $78.66 | $78.96 | $77.98 | $78.18 | $78.18 | 197,068 |
| 2021-10-22 | $75.65 | $78.04 | $75.50 | $77.76 | $77.76 | 165,888 |
| 2021-10-21 | $74.80 | $75.63 | $74.75 | $75.45 | $75.45 | 118,085 |
| 2021-10-20 | $73.68 | $74.69 | $73.17 | $74.60 | $74.60 | 178,638 |
| 2021-10-19 | $73.73 | $74.33 | $72.50 | $73.31 | $73.31 | 213,775 |
| 2021-10-18 | $72.37 | $74.24 | $72.37 | $73.27 | $73.27 | 102,186 |
| 2021-10-15 | $73.80 | $74.30 | $72.32 | $72.83 | $72.83 | 312,075 |
| 2021-10-14 | $72.00 | $72.75 | $71.88 | $72.21 | $72.21 | 81,439 |
| 2021-10-13 | $71.34 | $71.64 | $70.71 | $71.46 | $71.46 | 72,854 |
| 2021-10-12 | $70.61 | $71.55 | $70.41 | $71.48 | $71.48 | 98,311 |
| 2021-10-11 | $70.84 | $71.07 | $70.40 | $70.51 | $70.51 | 46,200 |
| 2021-10-08 | $71.20 | $71.64 | $70.19 | $70.75 | $70.75 | 107,699 |
| 2021-10-07 | $71.98 | $72.41 | $71.18 | $71.33 | $71.33 | 153,207 |
| 2021-10-06 | $70.10 | $71.43 | $69.69 | $71.36 | $71.36 | 108,270 |
| 2021-10-05 | $70.40 | $71.42 | $69.85 | $70.81 | $70.81 | 149,155 |
| 2021-10-04 | $69.22 | $70.16 | $68.46 | $70.02 | $70.02 | 147,855 |
| 2021-10-01 | $69.16 | $70.43 | $68.16 | $69.24 | $69.24 | 178,309 |
| 2021-09-30 | $70.41 | $70.89 | $68.74 | $68.75 | $68.75 | 115,461 |
| 2021-09-29 | $70.00 | $70.84 | $69.61 | $70.27 | $70.27 | 100,322 |
| 2021-09-28 | $71.50 | $71.50 | $69.79 | $69.84 | $69.84 | 130,272 |
| 2021-09-27 | $70.18 | $72.04 | $70.18 | $71.26 | $71.26 | 126,300 |
| 2021-09-24 | $69.83 | $70.63 | $68.51 | $69.99 | $69.99 | 150,516 |
| 2021-09-23 | $69.62 | $70.83 | $69.62 | $69.98 | $69.98 | 107,475 |
| 2021-09-22 | $69.70 | $70.13 | $69.04 | $69.29 | $69.29 | 96,457 |
| 2021-09-21 | $69.25 | $69.38 | $67.26 | $69.27 | $69.27 | 176,926 |
| 2021-09-20 | $67.31 | $68.58 | $66.56 | $68.55 | $68.55 | 146,700 |
| 2021-09-17 | $70.15 | $70.15 | $67.76 | $68.35 | $68.35 | 627,287 |
| 2021-09-16 | $69.59 | $70.39 | $69.34 | $70.00 | $70.00 | 155,200 |
| 2021-09-15 | $68.34 | $69.77 | $68.05 | $69.50 | $69.50 | 197,979 |
| 2021-09-14 | $68.47 | $68.47 | $67.18 | $68.05 | $68.05 | 145,834 |
| 2021-09-13 | $68.99 | $68.99 | $67.73 | $68.41 | $68.41 | 149,186 |
| 2021-09-10 | $68.02 | $68.94 | $67.74 | $68.57 | $68.57 | 139,593 |
| 2021-09-09 | $69.34 | $70.09 | $67.00 | $67.40 | $67.40 | 205,940 |
| 2021-09-08 | $69.60 | $70.31 | $68.88 | $70.20 | $70.20 | 158,633 |
| 2021-09-07 | $70.31 | $71.02 | $69.77 | $69.87 | $69.87 | 100,989 |
| 2021-09-03 | $71.31 | $71.80 | $70.27 | $70.53 | $70.53 | 141,243 |
| 2021-09-02 | $70.68 | $71.66 | $70.26 | $71.47 | $71.47 | 176,611 |
| 2021-09-01 | $69.00 | $70.87 | $69.00 | $70.32 | $70.32 | 152,044 |
| 2021-08-31 | $70.04 | $70.50 | $69.52 | $70.20 | $70.20 | 216,089 |
| 2021-08-30 | $69.77 | $70.52 | $68.85 | $70.33 | $70.33 | 165,514 |
| 2021-08-27 | $67.52 | $69.85 | $67.51 | $69.68 | $69.68 | 190,755 |
| 2021-08-26 | $67.83 | $67.83 | $67.02 | $67.43 | $67.43 | 99,860 |
| 2021-08-25 | $66.70 | $67.94 | $66.51 | $67.70 | $67.70 | 103,489 |
| 2021-08-24 | $67.59 | $68.03 | $66.72 | $66.73 | $66.73 | 108,644 |
| 2021-08-23 | $67.48 | $68.33 | $67.05 | $67.57 | $67.57 | 103,173 |
| 2021-08-20 | $65.41 | $67.20 | $65.41 | $67.10 | $67.10 | 237,874 |
| 2021-08-19 | $65.67 | $66.21 | $64.73 | $65.32 | $65.32 | 450,585 |
| 2021-08-18 | $66.86 | $68.77 | $66.04 | $66.33 | $66.33 | 211,725 |
| 2021-08-17 | $67.25 | $67.66 | $66.33 | $66.93 | $66.93 | 221,099 |
| 2021-08-16 | $66.81 | $68.05 | $65.82 | $67.63 | $67.63 | 239,480 |
| 2021-08-13 | $64.91 | $67.16 | $63.11 | $67.13 | $67.13 | 268,066 |
| 2021-08-12 | $64.85 | $65.43 | $64.52 | $64.99 | $64.99 | 114,333 |
| 2021-08-11 | $63.58 | $64.99 | $62.85 | $64.98 | $64.98 | 82,876 |
| 2021-08-10 | $62.84 | $63.75 | $62.53 | $63.49 | $63.49 | 122,188 |
| 2021-08-09 | $64.02 | $64.45 | $62.88 | $62.92 | $62.92 | 74,983 |
| 2021-08-06 | $63.57 | $64.49 | $62.93 | $64.00 | $64.00 | 107,636 |
| 2021-08-05 | $63.37 | $63.93 | $62.36 | $62.85 | $62.85 | 215,568 |
| 2021-08-04 | $66.59 | $67.09 | $63.30 | $63.32 | $63.32 | 206,222 |
| 2021-08-03 | $65.75 | $67.23 | $64.65 | $66.79 | $66.79 | 207,227 |
| 2021-08-02 | $66.20 | $66.95 | $64.29 | $65.53 | $65.53 | 224,822 |
| 2021-07-30 | $64.88 | $68.27 | $63.34 | $66.28 | $66.28 | 304,670 |
| 2021-07-29 | $64.57 | $66.28 | $63.67 | $65.85 | $65.85 | 280,024 |
| 2021-07-28 | $64.24 | $64.90 | $62.70 | $63.91 | $63.91 | 121,934 |
| 2021-07-27 | $64.34 | $64.34 | $63.25 | $64.08 | $64.08 | 131,207 |
| 2021-07-26 | $65.27 | $65.70 | $64.29 | $64.90 | $64.90 | 142,257 |
| 2021-07-23 | $64.05 | $65.26 | $63.48 | $65.20 | $65.20 | 132,798 |
| 2021-07-22 | $63.95 | $64.43 | $63.10 | $63.94 | $63.94 | 123,163 |
| 2021-07-21 | $64.23 | $65.00 | $63.50 | $63.79 | $63.79 | 155,962 |
| 2021-07-20 | $63.57 | $65.40 | $63.17 | $64.15 | $64.15 | 192,624 |
| 2021-07-19 | $63.26 | $63.89 | $62.56 | $63.26 | $63.26 | 229,534 |
| 2021-07-16 | $67.26 | $67.52 | $64.40 | $64.55 | $64.55 | 286,929 |
| 2021-07-15 | $66.43 | $67.67 | $66.38 | $67.11 | $67.11 | 140,597 |
| 2021-07-14 | $66.53 | $67.30 | $66.43 | $66.89 | $66.89 | 87,584 |
| 2021-07-13 | $67.04 | $67.59 | $66.35 | $66.44 | $66.44 | 118,475 |
| 2021-07-12 | $66.64 | $67.31 | $66.21 | $67.21 | $67.21 | 107,230 |
| 2021-07-09 | $67.16 | $67.31 | $66.18 | $67.12 | $67.12 | 97,474 |
| 2021-07-08 | $66.69 | $66.82 | $65.34 | $65.87 | $65.87 | 189,596 |
| 2021-07-07 | $66.84 | $68.21 | $66.66 | $67.86 | $67.86 | 167,688 |
| 2021-07-06 | $68.96 | $68.96 | $66.45 | $67.09 | $67.09 | 202,408 |
| 2021-07-02 | $68.63 | $68.96 | $67.47 | $68.08 | $68.08 | 236,260 |
| 2021-07-01 | $66.58 | $68.77 | $65.98 | $68.74 | $68.74 | 289,389 |
| 2021-06-30 | $66.02 | $66.56 | $65.84 | $65.98 | $65.98 | 138,623 |
| 2021-06-29 | $66.54 | $67.13 | $65.72 | $66.35 | $66.35 | 86,227 |
| 2021-06-28 | $66.77 | $67.52 | $65.62 | $66.33 | $66.33 | 183,755 |
| 2021-06-25 | $66.54 | $67.19 | $65.93 | $66.34 | $66.34 | 401,494 |
| 2021-06-24 | $66.72 | $66.80 | $65.72 | $66.32 | $66.32 | 107,235 |
| 2021-06-23 | $67.33 | $67.93 | $66.15 | $66.33 | $66.33 | 200,199 |
| 2021-06-22 | $67.45 | $67.56 | $65.78 | $67.43 | $67.43 | 166,804 |
| 2021-06-21 | $64.89 | $66.39 | $64.74 | $66.21 | $66.21 | 174,858 |
| 2021-06-18 | $64.62 | $64.94 | $63.55 | $64.28 | $64.28 | 471,876 |
| 2021-06-17 | $67.52 | $68.41 | $64.99 | $65.45 | $65.45 | 179,335 |
| 2021-06-16 | $68.16 | $69.21 | $67.03 | $67.64 | $67.64 | 262,750 |
| 2021-06-15 | $67.37 | $68.53 | $66.83 | $68.19 | $68.19 | 198,072 |
| 2021-06-14 | $67.00 | $73.00 | $66.92 | $67.40 | $67.40 | 528,784 |
| 2021-06-11 | $65.66 | $66.45 | $64.98 | $66.31 | $66.31 | 576,295 |
| 2021-06-10 | $66.13 | $67.70 | $64.99 | $65.21 | $65.21 | 213,238 |
| 2021-06-09 | $66.76 | $67.45 | $65.49 | $65.75 | $65.75 | 209,438 |
| 2021-06-08 | $67.14 | $67.74 | $66.54 | $66.90 | $66.90 | 202,785 |
| 2021-06-07 | $67.39 | $68.08 | $66.51 | $67.21 | $67.21 | 214,213 |
| 2021-06-04 | $68.83 | $69.86 | $66.43 | $67.14 | $67.14 | 175,550 |
| 2021-06-03 | $68.84 | $68.96 | $67.53 | $68.69 | $68.69 | 168,137 |
| 2021-06-02 | $71.16 | $71.31 | $68.47 | $68.78 | $68.78 | 183,266 |
| 2021-06-01 | $70.05 | $70.99 | $69.26 | $70.77 | $70.77 | 151,247 |
| 2021-05-28 | $70.34 | $70.34 | $69.10 | $69.81 | $69.81 | 98,527 |
| 2021-05-27 | $69.70 | $70.26 | $69.58 | $69.68 | $69.68 | 134,606 |
| 2021-05-26 | $68.48 | $69.33 | $68.16 | $69.26 | $69.26 | 157,912 |
| 2021-05-25 | $70.04 | $70.20 | $68.48 | $68.48 | $68.48 | 121,606 |
| 2021-05-24 | $69.99 | $70.72 | $69.06 | $70.11 | $70.11 | 93,446 |
| 2021-05-21 | $70.30 | $70.80 | $69.20 | $69.59 | $69.59 | 210,010 |
| 2021-05-20 | $69.93 | $70.40 | $68.93 | $69.73 | $69.73 | 207,665 |
| 2021-05-19 | $72.12 | $72.87 | $69.69 | $70.09 | $70.09 | 219,912 |
| 2021-05-18 | $74.47 | $74.93 | $72.76 | $72.86 | $72.86 | 541,241 |
| 2021-05-17 | $74.20 | $74.95 | $73.23 | $74.44 | $74.44 | 188,006 |
| 2021-05-14 | $72.72 | $74.22 | $72.24 | $74.22 | $74.22 | 228,709 |
| 2021-05-13 | $70.30 | $72.71 | $70.30 | $72.65 | $72.65 | 153,053 |
| 2021-05-12 | $71.87 | $72.34 | $70.23 | $70.38 | $70.38 | 217,514 |
| 2021-05-11 | $72.69 | $73.53 | $70.99 | $71.95 | $71.95 | 206,914 |
| 2021-05-10 | $73.33 | $74.90 | $73.00 | $73.41 | $73.41 | 233,567 |
| 2021-05-07 | $69.99 | $73.00 | $69.40 | $72.83 | $72.83 | 305,394 |
| 2021-05-06 | $73.96 | $73.96 | $68.49 | $69.72 | $69.72 | 329,929 |
| 2021-05-05 | $69.10 | $70.24 | $68.11 | $70.12 | $70.12 | 315,235 |
| 2021-05-04 | $67.77 | $69.06 | $66.81 | $68.63 | $68.63 | 230,991 |
| 2021-05-03 | $66.09 | $67.92 | $66.09 | $67.67 | $67.67 | 384,656 |
| 2021-04-30 | $65.63 | $66.13 | $65.13 | $65.72 | $65.72 | 155,537 |
| 2021-04-29 | $65.60 | $67.01 | $65.45 | $66.30 | $66.30 | 231,125 |
| 2021-04-28 | $64.76 | $65.21 | $62.97 | $65.04 | $65.04 | 308,572 |
| 2021-04-27 | $64.60 | $65.87 | $64.01 | $64.84 | $64.84 | 195,595 |
| 2021-04-26 | $66.31 | $66.31 | $64.26 | $64.50 | $64.50 | 133,748 |
| 2021-04-23 | $66.08 | $66.53 | $65.81 | $65.98 | $65.98 | 121,518 |
| 2021-04-22 | $66.48 | $66.83 | $65.73 | $65.77 | $65.77 | 158,652 |
| 2021-04-21 | $67.67 | $67.92 | $66.48 | $66.58 | $66.58 | 171,187 |
| 2021-04-20 | $68.31 | $69.01 | $67.02 | $67.62 | $67.62 | 103,774 |
| 2021-04-19 | $69.38 | $69.76 | $67.50 | $68.17 | $68.17 | 131,442 |
| 2021-04-16 | $69.79 | $70.29 | $69.08 | $69.08 | $69.08 | 258,327 |
| 2021-04-15 | $69.12 | $70.06 | $68.55 | $69.28 | $69.28 | 261,163 |
| 2021-04-14 | $67.33 | $69.15 | $67.12 | $68.96 | $68.96 | 365,839 |
| 2021-04-13 | $67.41 | $67.93 | $66.68 | $67.26 | $67.26 | 211,304 |
| 2021-04-12 | $66.54 | $67.83 | $66.25 | $67.55 | $67.55 | 157,651 |
| 2021-04-09 | $66.25 | $67.01 | $66.01 | $66.59 | $66.59 | 176,383 |
| 2021-04-08 | $66.03 | $66.69 | $64.74 | $65.98 | $65.98 | 238,301 |
| 2021-04-07 | $66.39 | $67.56 | $65.13 | $65.62 | $65.62 | 163,169 |
| 2021-04-06 | $68.89 | $68.90 | $66.42 | $66.64 | $66.64 | 237,641 |
| 2021-04-05 | $68.10 | $68.67 | $67.56 | $68.42 | $68.42 | 136,154 |
| 2021-04-01 | $67.12 | $67.87 | $66.78 | $67.85 | $67.85 | 109,332 |
| 2021-03-31 | $67.84 | $68.64 | $66.57 | $67.28 | $67.28 | 190,008 |
| 2021-03-30 | $67.34 | $68.31 | $66.51 | $67.96 | $67.96 | 170,265 |
| 2021-03-29 | $67.31 | $68.91 | $66.55 | $67.25 | $67.25 | 238,450 |
| 2021-03-26 | $65.69 | $67.87 | $65.52 | $67.66 | $67.66 | 239,602 |
| 2021-03-25 | $64.12 | $65.13 | $63.10 | $64.68 | $64.68 | 172,806 |
| 2021-03-24 | $64.14 | $65.44 | $63.97 | $64.13 | $64.13 | 190,759 |
| 2021-03-23 | $64.79 | $67.58 | $63.55 | $63.71 | $63.71 | 192,566 |
| 2021-03-22 | $66.70 | $66.80 | $64.89 | $65.38 | $65.38 | 162,096 |
| 2021-03-19 | $67.75 | $68.60 | $66.30 | $66.30 | $66.30 | 462,235 |
| 2021-03-18 | $67.52 | $68.69 | $66.82 | $68.00 | $68.00 | 285,618 |
| 2021-03-17 | $65.69 | $67.84 | $65.00 | $66.97 | $66.97 | 331,663 |
| 2021-03-16 | $66.51 | $67.52 | $64.99 | $65.94 | $65.94 | 254,341 |
| 2021-03-15 | $68.11 | $68.44 | $66.20 | $66.84 | $66.84 | 242,249 |
| 2021-03-12 | $66.26 | $68.44 | $66.00 | $68.12 | $68.12 | 329,250 |
| 2021-03-11 | $64.77 | $66.31 | $63.14 | $66.14 | $66.14 | 287,952 |
| 2021-03-10 | $64.50 | $65.12 | $62.99 | $64.48 | $64.48 | 248,004 |
| 2021-03-09 | $62.85 | $64.84 | $62.74 | $64.20 | $64.20 | 242,288 |
| 2021-03-08 | $62.20 | $64.21 | $62.15 | $62.75 | $62.75 | 299,716 |
| 2021-03-05 | $61.13 | $62.29 | $60.03 | $61.55 | $61.55 | 372,730 |
| 2021-03-04 | $59.47 | $60.79 | $59.10 | $60.48 | $60.48 | 738,539 |
| 2021-03-03 | $58.54 | $60.45 | $58.38 | $59.25 | $59.25 | 209,435 |
| 2021-03-02 | $58.33 | $59.21 | $57.95 | $58.26 | $58.26 | 136,620 |
| 2021-03-01 | $58.50 | $59.02 | $57.91 | $58.30 | $58.30 | 176,127 |
| 2021-02-26 | $57.09 | $58.00 | $56.80 | $57.58 | $57.58 | 220,142 |
| 2021-02-25 | $57.78 | $57.85 | $56.78 | $57.02 | $57.02 | 133,727 |
| 2021-02-24 | $56.28 | $57.74 | $56.27 | $57.49 | $57.49 | 197,275 |
| 2021-02-23 | $57.14 | $57.70 | $55.22 | $56.24 | $56.24 | 207,174 |
| 2021-02-22 | $56.00 | $57.46 | $56.00 | $57.04 | $57.04 | 287,701 |
| 2021-02-19 | $55.92 | $56.94 | $55.40 | $56.80 | $56.80 | 385,774 |
| 2021-02-18 | $55.03 | $55.26 | $54.14 | $54.22 | $54.22 | 187,681 |
| 2021-02-17 | $55.04 | $55.38 | $54.56 | $55.09 | $55.09 | 86,939 |
| 2021-02-16 | $56.70 | $56.75 | $55.00 | $55.22 | $55.22 | 130,381 |
| 2021-02-12 | $54.92 | $56.62 | $54.60 | $56.11 | $56.11 | 194,744 |
| 2021-02-11 | $56.50 | $57.53 | $55.02 | $55.18 | $55.18 | 265,882 |
| 2021-02-10 | $59.62 | $59.62 | $56.20 | $56.48 | $56.48 | 280,335 |
| 2021-02-09 | $58.40 | $59.35 | $57.28 | $59.10 | $59.10 | 222,164 |
| 2021-02-08 | $59.00 | $59.10 | $57.38 | $58.58 | $58.58 | 220,101 |
| 2021-02-05 | $56.74 | $59.84 | $55.76 | $57.85 | $57.85 | 438,630 |
| 2021-02-04 | $55.82 | $57.07 | $55.32 | $56.74 | $56.74 | 186,291 |
| 2021-02-03 | $56.17 | $56.45 | $54.65 | $55.39 | $55.39 | 156,266 |
| 2021-02-02 | $54.99 | $56.33 | $54.37 | $56.14 | $56.14 | 175,923 |
| 2021-02-01 | $53.10 | $54.48 | $52.35 | $54.32 | $54.32 | 192,960 |
| 2021-01-29 | $54.72 | $54.72 | $52.63 | $52.63 | $52.63 | 155,495 |
| 2021-01-28 | $56.61 | $57.97 | $54.28 | $54.59 | $54.59 | 232,561 |
| 2021-01-27 | $57.71 | $57.93 | $55.56 | $55.74 | $55.74 | 174,291 |
| 2021-01-26 | $60.13 | $60.13 | $58.66 | $58.75 | $58.75 | 81,077 |
| 2021-01-25 | $59.06 | $59.62 | $57.91 | $59.52 | $59.52 | 86,388 |
| 2021-01-22 | $59.20 | $59.51 | $58.30 | $59.31 | $59.31 | 138,238 |
| 2021-01-21 | $60.85 | $61.37 | $59.33 | $59.46 | $59.46 | 107,836 |
| 2021-01-20 | $59.32 | $60.62 | $58.65 | $60.51 | $60.51 | 299,497 |
| 2021-01-19 | $58.91 | $59.87 | $57.99 | $58.84 | $58.84 | 221,285 |
| 2021-01-15 | $59.92 | $60.23 | $57.62 | $58.98 | $58.98 | 143,867 |
| 2021-01-14 | $58.36 | $60.74 | $58.13 | $60.27 | $60.27 | 277,840 |
| 2021-01-13 | $60.02 | $60.26 | $57.82 | $58.33 | $58.33 | 142,980 |
| 2021-01-12 | $59.28 | $59.77 | $58.58 | $59.45 | $59.45 | 130,083 |
| 2021-01-11 | $58.17 | $59.50 | $57.89 | $58.91 | $58.91 | 118,917 |
| 2021-01-08 | $59.03 | $59.42 | $58.09 | $58.53 | $58.53 | 179,522 |
| 2021-01-07 | $58.57 | $59.32 | $57.90 | $58.60 | $58.60 | 130,498 |
| 2021-01-06 | $57.20 | $59.71 | $56.66 | $58.51 | $58.51 | 345,502 |
| 2021-01-05 | $55.42 | $57.30 | $55.42 | $56.44 | $56.44 | 197,274 |
| 2021-01-04 | $57.04 | $57.32 | $54.86 | $55.28 | $55.28 | 209,974 |
| 2020-12-31 | $56.77 | $57.59 | $56.36 | $57.00 | $57.00 | 136,488 |
| 2020-12-30 | $56.58 | $57.31 | $55.59 | $56.65 | $56.65 | 116,171 |
| 2020-12-29 | $56.89 | $57.33 | $56.31 | $56.54 | $56.54 | 142,404 |
| 2020-12-28 | $57.00 | $57.85 | $56.51 | $56.98 | $56.98 | 136,863 |
| 2020-12-24 | $56.95 | $57.20 | $56.45 | $56.62 | $56.62 | 45,415 |
| 2020-12-23 | $56.58 | $56.98 | $56.31 | $56.69 | $56.69 | 101,699 |
| 2020-12-22 | $56.55 | $57.82 | $56.22 | $56.41 | $56.41 | 116,570 |
| 2020-12-21 | $56.90 | $57.12 | $56.23 | $56.63 | $56.63 | 129,899 |
| 2020-12-18 | $57.47 | $57.80 | $56.38 | $57.08 | $57.08 | 419,759 |
| 2020-12-17 | $57.19 | $57.65 | $56.16 | $57.43 | $57.43 | 178,696 |
| 2020-12-16 | $57.43 | $57.85 | $56.54 | $57.08 | $57.08 | 154,412 |
| 2020-12-15 | $56.99 | $57.83 | $55.77 | $57.26 | $57.26 | 216,445 |
| 2020-12-14 | $58.69 | $58.69 | $56.38 | $56.56 | $56.56 | 198,137 |
| 2020-12-11 | $56.91 | $58.19 | $56.33 | $58.10 | $58.10 | 269,280 |
| 2020-12-10 | $58.23 | $58.32 | $56.40 | $57.32 | $57.32 | 145,016 |
| 2020-12-09 | $57.83 | $59.30 | $57.53 | $58.07 | $58.07 | 260,464 |
| 2020-12-08 | $56.26 | $57.11 | $56.21 | $56.79 | $56.79 | 169,241 |
| 2020-12-07 | $56.11 | $56.76 | $55.51 | $56.68 | $56.68 | 191,972 |
| 2020-12-04 | $55.10 | $56.20 | $54.90 | $55.96 | $55.96 | 184,171 |
| 2020-12-03 | $54.75 | $55.90 | $54.56 | $54.80 | $54.80 | 172,824 |
| 2020-12-02 | $55.09 | $55.80 | $53.92 | $54.72 | $54.72 | 136,472 |
| 2020-12-01 | $54.93 | $56.72 | $54.86 | $55.01 | $55.01 | 237,748 |
| 2020-11-30 | $55.08 | $56.23 | $54.46 | $54.62 | $54.62 | 211,691 |
| 2020-11-27 | $55.61 | $56.52 | $54.88 | $55.49 | $55.49 | 81,306 |
| 2020-11-25 | $55.72 | $56.51 | $54.63 | $55.73 | $55.73 | 208,243 |
| 2020-11-24 | $55.31 | $56.91 | $55.09 | $55.78 | $55.78 | 369,563 |
| 2020-11-23 | $55.18 | $55.56 | $54.32 | $54.70 | $54.70 | 173,085 |
| 2020-11-20 | $54.48 | $55.01 | $54.27 | $54.90 | $54.90 | 179,142 |
| 2020-11-19 | $55.04 | $55.28 | $53.70 | $54.86 | $54.86 | 212,783 |
| 2020-11-18 | $55.64 | $56.26 | $54.92 | $54.98 | $54.98 | 223,112 |
| 2020-11-17 | $54.66 | $55.59 | $53.52 | $55.37 | $55.37 | 253,414 |
| 2020-11-16 | $54.35 | $55.79 | $53.74 | $54.88 | $54.88 | 350,785 |
| 2020-11-13 | $52.64 | $54.01 | $52.64 | $53.75 | $53.75 | 175,593 |
| 2020-11-12 | $52.23 | $52.87 | $51.70 | $52.22 | $52.22 | 359,039 |
| 2020-11-11 | $52.71 | $54.23 | $51.72 | $52.49 | $52.49 | 192,658 |
| 2020-11-10 | $50.22 | $52.88 | $49.96 | $52.64 | $52.64 | 328,536 |
| 2020-11-09 | $54.25 | $54.65 | $49.91 | $49.97 | $49.97 | 293,227 |
| 2020-11-06 | $51.36 | $51.92 | $50.58 | $51.25 | $51.25 | 144,215 |
| 2020-11-05 | $51.55 | $52.06 | $50.79 | $51.08 | $51.08 | 158,559 |
| 2020-11-04 | $51.39 | $52.62 | $50.37 | $51.00 | $51.00 | 199,472 |
| 2020-11-03 | $50.80 | $51.92 | $50.31 | $51.44 | $51.44 | 249,300 |
| 2020-11-02 | $50.26 | $50.62 | $49.00 | $49.89 | $49.89 | 178,159 |
| 2020-10-30 | $49.91 | $51.50 | $49.08 | $50.13 | $50.13 | 257,472 |
| 2020-10-29 | $50.71 | $50.71 | $48.82 | $49.55 | $49.55 | 210,832 |
| 2020-10-28 | $50.28 | $50.45 | $47.52 | $49.51 | $49.51 | 214,140 |
| 2020-10-27 | $52.04 | $52.33 | $51.07 | $51.26 | $51.26 | 137,694 |
| 2020-10-26 | $52.24 | $52.47 | $51.39 | $52.18 | $52.18 | 130,903 |
| 2020-10-23 | $52.64 | $52.87 | $51.82 | $52.72 | $52.72 | 164,470 |
| 2020-10-22 | $52.34 | $52.61 | $51.37 | $52.42 | $52.42 | 178,524 |
| 2020-10-21 | $51.58 | $53.49 | $51.14 | $51.94 | $51.94 | 302,463 |
| 2020-10-20 | $51.90 | $52.22 | $51.19 | $51.56 | $51.56 | 191,238 |
| 2020-10-19 | $53.02 | $53.39 | $51.18 | $51.40 | $51.40 | 185,076 |
| 2020-10-16 | $55.17 | $55.99 | $52.87 | $53.01 | $53.01 | 248,175 |
| 2020-10-15 | $54.28 | $55.42 | $53.85 | $55.37 | $55.37 | 178,286 |
| 2020-10-14 | $54.18 | $54.85 | $52.74 | $54.65 | $54.65 | 226,721 |
| 2020-10-13 | $54.25 | $54.99 | $53.58 | $54.05 | $54.05 | 176,810 |
| 2020-10-12 | $53.65 | $54.58 | $53.65 | $54.42 | $54.42 | 130,343 |
| 2020-10-09 | $54.29 | $54.69 | $53.51 | $53.70 | $53.70 | 193,424 |
| 2020-10-08 | $53.88 | $54.14 | $53.38 | $53.90 | $53.90 | 123,909 |
| 2020-10-07 | $53.32 | $54.48 | $53.08 | $53.71 | $53.71 | 334,606 |
| 2020-10-06 | $52.43 | $53.37 | $51.54 | $52.81 | $52.81 | 313,482 |
| 2020-10-05 | $51.50 | $52.22 | $51.44 | $51.99 | $51.99 | 145,430 |
| 2020-10-02 | $49.58 | $51.40 | $49.32 | $51.20 | $51.20 | 217,425 |
| 2020-10-01 | $50.57 | $51.27 | $49.74 | $50.04 | $50.04 | 139,493 |
| 2020-09-30 | $50.74 | $51.02 | $49.63 | $50.20 | $50.20 | 244,540 |
| 2020-09-29 | $50.57 | $50.88 | $50.20 | $50.52 | $50.52 | 168,827 |
| 2020-09-28 | $49.96 | $51.08 | $49.74 | $50.55 | $50.55 | 185,835 |
| 2020-09-25 | $49.35 | $50.00 | $49.21 | $49.53 | $49.53 | 182,092 |
| 2020-09-24 | $49.85 | $50.65 | $48.51 | $49.72 | $49.72 | 211,827 |
| 2020-09-23 | $48.92 | $50.05 | $48.44 | $48.80 | $48.80 | 256,288 |
| 2020-09-22 | $48.56 | $48.94 | $47.18 | $48.70 | $48.70 | 345,628 |
| 2020-09-21 | $49.17 | $49.31 | $47.53 | $48.69 | $48.69 | 335,392 |
| 2020-09-18 | $52.28 | $52.47 | $49.76 | $50.00 | $50.00 | 698,867 |
| 2020-09-17 | $51.28 | $52.38 | $51.09 | $51.89 | $51.89 | 178,056 |
| 2020-09-16 | $52.48 | $52.77 | $51.61 | $51.74 | $51.74 | 170,173 |
| 2020-09-15 | $51.91 | $52.40 | $51.50 | $51.95 | $51.95 | 139,946 |
| 2020-09-14 | $52.74 | $52.96 | $51.45 | $51.67 | $51.67 | 130,424 |
| 2020-09-11 | $51.70 | $53.09 | $51.61 | $52.43 | $52.43 | 269,957 |
| 2020-09-10 | $52.71 | $53.44 | $51.42 | $51.54 | $51.54 | 259,205 |
| 2020-09-09 | $51.62 | $52.75 | $51.61 | $52.40 | $52.40 | 291,643 |
| 2020-09-08 | $51.23 | $51.72 | $50.21 | $51.03 | $51.03 | 266,240 |
| 2020-09-04 | $52.87 | $53.17 | $50.02 | $51.71 | $51.71 | 268,747 |
| 2020-09-03 | $54.63 | $54.63 | $52.14 | $52.35 | $52.35 | 248,715 |
| 2020-09-02 | $54.14 | $54.82 | $53.95 | $54.71 | $54.71 | 150,614 |
| 2020-09-01 | $53.70 | $54.30 | $53.27 | $53.77 | $53.77 | 222,781 |
| 2020-08-31 | $54.33 | $54.71 | $53.69 | $53.84 | $53.84 | 201,129 |
| 2020-08-28 | $54.24 | $54.52 | $53.78 | $54.32 | $54.32 | 119,618 |
| 2020-08-27 | $54.55 | $55.31 | $54.11 | $54.20 | $54.20 | 185,976 |
| 2020-08-26 | $54.02 | $54.62 | $53.59 | $54.22 | $54.22 | 142,631 |
| 2020-08-25 | $54.71 | $54.71 | $53.77 | $54.08 | $54.08 | 113,928 |
| 2020-08-24 | $53.64 | $54.66 | $53.64 | $54.44 | $54.44 | 212,416 |
| 2020-08-21 | $52.14 | $53.63 | $51.67 | $53.38 | $53.38 | 241,646 |
| 2020-08-20 | $51.55 | $52.46 | $51.51 | $52.27 | $52.27 | 144,435 |
| 2020-08-19 | $51.83 | $52.65 | $51.66 | $51.96 | $51.96 | 124,172 |
| 2020-08-18 | $52.07 | $52.46 | $51.13 | $51.60 | $51.60 | 137,188 |
| 2020-08-17 | $52.78 | $53.13 | $52.27 | $52.34 | $52.34 | 139,948 |
| 2020-08-14 | $52.96 | $53.30 | $52.38 | $52.96 | $52.96 | 191,236 |
| 2020-08-13 | $53.00 | $53.02 | $52.52 | $52.95 | $52.95 | 286,899 |
| 2020-08-12 | $53.58 | $54.91 | $53.01 | $53.13 | $53.13 | 204,131 |
| 2020-08-11 | $53.62 | $54.15 | $52.52 | $52.83 | $52.83 | 379,841 |
| 2020-08-10 | $54.43 | $54.76 | $53.03 | $53.10 | $53.10 | 368,982 |
| 2020-08-07 | $52.87 | $54.67 | $52.72 | $54.66 | $54.66 | 137,818 |
| 2020-08-06 | $53.54 | $54.00 | $52.98 | $53.30 | $53.30 | 172,090 |
| 2020-08-05 | $52.80 | $53.68 | $52.18 | $53.61 | $53.61 | 255,055 |
| 2020-08-04 | $52.29 | $53.56 | $52.29 | $52.71 | $52.71 | 324,268 |
| 2020-08-03 | $52.78 | $54.03 | $51.63 | $52.64 | $52.64 | 227,755 |
| 2020-07-31 | $54.52 | $56.48 | $50.33 | $52.90 | $52.90 | 585,877 |
| 2020-07-30 | $50.94 | $51.60 | $49.70 | $49.96 | $49.96 | 370,187 |
| 2020-07-29 | $50.72 | $51.84 | $49.81 | $51.23 | $51.23 | 369,436 |
| 2020-07-28 | $51.54 | $51.54 | $49.89 | $50.30 | $50.30 | 288,769 |
| 2020-07-27 | $51.32 | $51.98 | $51.20 | $51.53 | $51.53 | 226,788 |
| 2020-07-24 | $51.39 | $51.89 | $51.05 | $51.40 | $51.40 | 181,855 |
| 2020-07-23 | $51.87 | $52.24 | $51.04 | $51.66 | $51.66 | 253,371 |
| 2020-07-22 | $52.70 | $53.03 | $51.78 | $51.92 | $51.92 | 169,399 |
| 2020-07-21 | $53.20 | $53.64 | $52.32 | $52.75 | $52.75 | 228,636 |
| 2020-07-20 | $53.10 | $53.67 | $52.58 | $52.67 | $52.67 | 142,005 |
| 2020-07-17 | $52.61 | $53.93 | $52.09 | $53.50 | $53.50 | 307,800 |
| 2020-07-16 | $51.66 | $52.64 | $51.66 | $52.01 | $52.01 | 285,700 |
| 2020-07-15 | $52.19 | $52.48 | $51.41 | $51.68 | $51.68 | 225,600 |
| 2020-07-14 | $50.30 | $51.46 | $50.26 | $51.00 | $51.00 | 145,700 |
| 2020-07-13 | $51.34 | $51.72 | $50.15 | $50.21 | $50.21 | 229,500 |
| 2020-07-10 | $49.55 | $50.87 | $48.65 | $50.83 | $50.83 | 218,500 |
| 2020-07-09 | $49.52 | $50.28 | $48.50 | $49.31 | $49.31 | 291,100 |
| 2020-07-08 | $49.80 | $50.68 | $48.99 | $50.53 | $50.53 | 396,600 |
| 2020-07-07 | $47.76 | $50.10 | $47.76 | $49.86 | $49.86 | 282,700 |
| 2020-07-06 | $48.96 | $48.96 | $47.66 | $48.29 | $48.29 | 155,500 |
| 2020-07-02 | $47.97 | $48.71 | $47.53 | $48.07 | $48.07 | 189,200 |
| 2020-07-01 | $48.29 | $49.08 | $47.18 | $47.42 | $47.42 | 191,000 |
| 2020-06-30 | $46.54 | $48.09 | $46.54 | $47.86 | $47.86 | 303,200 |
| 2020-06-29 | $46.85 | $47.08 | $46.21 | $46.69 | $46.69 | 255,700 |
| 2020-06-26 | $44.97 | $46.62 | $44.49 | $46.03 | $46.03 | 546,097 |
| 2020-06-25 | $45.92 | $45.92 | $43.87 | $44.99 | $44.99 | 305,474 |
| 2020-06-24 | $47.32 | $47.56 | $45.56 | $46.13 | $46.13 | 246,508 |
| 2020-06-23 | $47.81 | $48.05 | $46.82 | $47.61 | $47.61 | 235,227 |
| 2020-06-22 | $46.89 | $47.14 | $46.24 | $47.09 | $47.09 | 259,440 |
| 2020-06-19 | $49.74 | $49.96 | $46.75 | $47.25 | $47.25 | 472,214 |
| 2020-06-18 | $48.54 | $49.54 | $48.37 | $49.23 | $49.23 | 298,162 |
| 2020-06-17 | $47.92 | $49.15 | $47.69 | $48.99 | $48.99 | 387,924 |
| 2020-06-16 | $48.69 | $48.72 | $46.95 | $47.69 | $47.69 | 192,191 |
| 2020-06-15 | $44.97 | $47.40 | $44.86 | $47.27 | $47.27 | 254,175 |
| 2020-06-12 | $47.27 | $47.63 | $45.40 | $46.16 | $46.16 | 172,477 |
| 2020-06-11 | $47.30 | $47.84 | $45.54 | $45.93 | $45.93 | 283,755 |
| 2020-06-10 | $48.75 | $49.98 | $48.34 | $49.21 | $49.21 | 272,200 |
| 2020-06-09 | $49.23 | $49.23 | $48.12 | $48.74 | $48.74 | 202,628 |
| 2020-06-08 | $49.70 | $50.62 | $49.52 | $49.90 | $49.90 | 270,991 |
| 2020-06-05 | $49.60 | $51.11 | $48.07 | $49.28 | $49.28 | 552,123 |
| 2020-06-04 | $46.65 | $47.96 | $46.23 | $47.35 | $47.35 | 261,025 |
| 2020-06-03 | $47.85 | $48.07 | $46.87 | $47.10 | $47.10 | 244,565 |
| 2020-06-02 | $46.21 | $47.32 | $45.60 | $47.07 | $47.07 | 211,426 |
| 2020-06-01 | $46.97 | $46.97 | $45.87 | $45.95 | $45.95 | 176,829 |
| 2020-05-29 | $46.68 | $47.20 | $46.15 | $46.77 | $46.77 | 309,047 |
| 2020-05-28 | $48.54 | $48.54 | $46.88 | $47.13 | $47.13 | 200,646 |
| 2020-05-27 | $45.58 | $48.08 | $43.40 | $47.86 | $47.86 | 321,822 |
| 2020-05-26 | $45.25 | $46.77 | $44.88 | $46.00 | $46.00 | 272,731 |
| 2020-05-22 | $43.40 | $43.97 | $42.84 | $43.97 | $43.97 | 183,083 |
| 2020-05-21 | $42.96 | $43.84 | $42.47 | $43.15 | $43.15 | 195,128 |
| 2020-05-20 | $43.03 | $44.01 | $42.83 | $43.17 | $43.17 | 229,344 |
| 2020-05-19 | $42.66 | $43.73 | $42.16 | $42.48 | $42.48 | 250,908 |
| 2020-05-18 | $40.28 | $43.33 | $40.17 | $42.92 | $42.92 | 353,874 |
| 2020-05-15 | $39.96 | $40.27 | $39.13 | $39.20 | $39.20 | 591,550 |
| 2020-05-14 | $39.96 | $40.16 | $38.88 | $40.02 | $40.02 | 358,365 |
| 2020-05-13 | $42.31 | $42.54 | $39.71 | $40.50 | $40.50 | 480,164 |
| 2020-05-12 | $46.15 | $46.15 | $42.50 | $42.58 | $42.58 | 295,382 |
| 2020-05-11 | $45.01 | $46.31 | $44.81 | $46.06 | $46.06 | 301,859 |
| 2020-05-08 | $44.56 | $45.65 | $44.32 | $45.48 | $45.48 | 251,325 |
| 2020-05-07 | $43.57 | $44.67 | $42.89 | $44.15 | $44.15 | 264,361 |
| 2020-05-06 | $44.05 | $44.67 | $42.80 | $42.85 | $42.85 | 304,970 |
| 2020-05-05 | $44.83 | $46.08 | $43.69 | $44.17 | $44.17 | 347,514 |
| 2020-05-04 | $42.00 | $44.56 | $40.57 | $44.37 | $44.37 | 412,697 |
| 2020-05-01 | $37.60 | $42.47 | $37.00 | $42.47 | $42.47 | 1,771,617 |
| 2020-04-30 | $49.56 | $49.56 | $47.89 | $48.11 | $48.11 | 234,383 |
| 2020-04-29 | $50.30 | $51.11 | $48.28 | $50.32 | $50.32 | 501,442 |
| 2020-04-28 | $49.58 | $49.85 | $48.70 | $48.85 | $48.85 | 280,263 |
| 2020-04-27 | $46.81 | $49.10 | $46.37 | $48.55 | $48.55 | 335,300 |
| 2020-04-24 | $45.38 | $46.48 | $44.42 | $46.30 | $46.30 | 284,920 |
| 2020-04-23 | $45.82 | $49.04 | $45.01 | $45.80 | $45.80 | 214,894 |
| 2020-04-22 | $46.86 | $46.86 | $45.09 | $45.45 | $45.45 | 166,623 |
| 2020-04-21 | $46.33 | $47.04 | $45.67 | $45.98 | $45.98 | 189,664 |
| 2020-04-20 | $49.36 | $49.83 | $47.20 | $47.29 | $47.29 | 282,900 |
| 2020-04-17 | $50.44 | $50.99 | $49.40 | $49.92 | $49.92 | 276,913 |
| 2020-04-16 | $48.21 | $49.27 | $47.19 | $49.20 | $49.20 | 478,354 |
| 2020-04-15 | $48.55 | $48.60 | $47.10 | $48.19 | $48.19 | 306,910 |
| 2020-04-14 | $48.74 | $49.99 | $48.50 | $49.41 | $49.41 | 198,749 |
| 2020-04-13 | $48.05 | $48.88 | $46.99 | $47.52 | $47.52 | 170,061 |
| 2020-04-09 | $48.98 | $49.27 | $47.89 | $48.38 | $48.38 | 317,045 |
| 2020-04-08 | $47.35 | $48.33 | $46.03 | $48.07 | $48.07 | 515,325 |
| 2020-04-07 | $45.71 | $47.26 | $43.80 | $46.85 | $46.85 | 343,280 |
| 2020-04-06 | $44.64 | $45.24 | $43.81 | $44.71 | $44.71 | 409,016 |
| 2020-04-03 | $43.62 | $45.26 | $41.99 | $43.55 | $43.55 | 253,101 |
| 2020-04-02 | $44.07 | $45.29 | $42.91 | $43.90 | $43.90 | 309,171 |
| 2020-04-01 | $43.75 | $45.58 | $43.27 | $44.24 | $44.24 | 263,114 |
| 2020-03-31 | $43.50 | $45.87 | $43.01 | $45.47 | $45.47 | 381,339 |
| 2020-03-30 | $43.12 | $45.11 | $43.02 | $43.82 | $43.82 | 305,764 |
| 2020-03-27 | $43.62 | $46.51 | $42.46 | $42.59 | $42.59 | 437,101 |
| 2020-03-26 | $42.89 | $45.05 | $42.89 | $45.05 | $45.05 | 373,040 |
| 2020-03-25 | $43.95 | $45.03 | $42.28 | $42.70 | $42.70 | 428,838 |
| 2020-03-24 | $45.99 | $47.63 | $42.29 | $44.05 | $44.05 | 446,601 |
| 2020-03-23 | $43.73 | $44.65 | $41.96 | $44.16 | $44.16 | 366,036 |
| 2020-03-20 | $44.38 | $46.29 | $42.12 | $42.76 | $42.76 | 483,531 |
| 2020-03-19 | $41.67 | $44.79 | $40.09 | $44.51 | $44.51 | 465,558 |
| 2020-03-18 | $39.29 | $42.86 | $37.77 | $41.87 | $41.87 | 498,883 |
| 2020-03-17 | $38.19 | $42.14 | $36.51 | $41.77 | $41.77 | 420,343 |
| 2020-03-16 | $37.00 | $38.95 | $36.64 | $37.25 | $37.25 | 284,968 |
| 2020-03-13 | $41.85 | $42.14 | $38.38 | $40.92 | $40.92 | 346,694 |
| 2020-03-12 | $38.68 | $40.78 | $37.07 | $40.17 | $40.17 | 310,689 |
| 2020-03-11 | $41.70 | $42.51 | $40.57 | $41.25 | $41.25 | 157,700 |
| 2020-03-10 | $43.37 | $43.87 | $41.37 | $43.18 | $43.18 | 163,196 |
| 2020-03-09 | $41.87 | $43.63 | $41.64 | $41.78 | $41.78 | 233,526 |
| 2020-03-06 | $45.00 | $46.52 | $43.74 | $45.77 | $45.77 | 127,929 |
| 2020-03-05 | $48.14 | $48.82 | $46.15 | $46.74 | $46.74 | 200,435 |
| 2020-03-04 | $48.80 | $49.79 | $47.84 | $49.63 | $49.63 | 222,719 |
| 2020-03-03 | $48.94 | $50.10 | $47.11 | $47.85 | $47.85 | 341,685 |
| 2020-03-02 | $46.51 | $48.78 | $45.77 | $48.78 | $48.78 | 279,695 |
| 2020-02-28 | $45.31 | $46.49 | $45.13 | $46.23 | $46.23 | 352,205 |
| 2020-02-27 | $47.22 | $47.71 | $45.96 | $46.33 | $46.33 | 358,080 |
| 2020-02-26 | $50.29 | $50.53 | $48.11 | $48.30 | $48.30 | 281,404 |
| 2020-02-25 | $52.99 | $52.99 | $50.24 | $50.29 | $50.29 | 255,985 |
| 2020-02-24 | $53.14 | $53.60 | $52.03 | $52.91 | $52.91 | 209,971 |
| 2020-02-21 | $55.59 | $55.59 | $54.80 | $55.01 | $55.01 | 139,341 |
| 2020-02-20 | $55.46 | $55.73 | $55.06 | $55.73 | $55.73 | 199,083 |
| 2020-02-19 | $55.78 | $56.18 | $54.77 | $55.48 | $55.48 | 251,004 |
| 2020-02-18 | $55.51 | $56.12 | $55.35 | $55.51 | $55.51 | 212,329 |
| 2020-02-14 | $56.95 | $57.24 | $55.37 | $55.51 | $55.51 | 240,434 |
| 2020-02-13 | $56.06 | $57.08 | $56.00 | $56.97 | $56.97 | 267,563 |
| 2020-02-12 | $55.89 | $56.49 | $55.38 | $56.24 | $56.24 | 318,022 |
| 2020-02-11 | $56.73 | $57.23 | $55.27 | $55.48 | $55.48 | 314,097 |
| 2020-02-10 | $59.59 | $60.10 | $56.19 | $56.68 | $56.68 | 553,535 |
| 2020-02-07 | $56.01 | $60.42 | $56.01 | $59.69 | $59.69 | 709,032 |
| 2020-02-06 | $55.68 | $55.95 | $55.01 | $55.38 | $55.38 | 248,854 |
| 2020-02-05 | $54.25 | $55.54 | $53.68 | $55.35 | $55.35 | 181,978 |
| 2020-02-04 | $53.28 | $53.97 | $52.76 | $53.65 | $53.65 | 203,637 |
| 2020-02-03 | $53.18 | $53.51 | $52.39 | $52.57 | $52.57 | 212,523 |
| 2020-01-31 | $53.71 | $53.71 | $52.36 | $52.87 | $52.87 | 275,214 |
| 2020-01-30 | $53.60 | $54.00 | $53.06 | $53.89 | $53.89 | 213,520 |
| 2020-01-29 | $53.94 | $54.22 | $53.51 | $54.07 | $54.07 | 147,891 |
| 2020-01-28 | $53.88 | $54.10 | $53.58 | $53.65 | $53.65 | 238,216 |
| 2020-01-27 | $52.92 | $54.22 | $52.92 | $53.52 | $53.52 | 171,358 |
| 2020-01-24 | $54.49 | $54.71 | $53.70 | $54.15 | $54.15 | 139,899 |
| 2020-01-23 | $54.04 | $54.69 | $53.29 | $54.41 | $54.41 | 170,792 |
| 2020-01-22 | $54.65 | $54.93 | $53.72 | $54.12 | $54.12 | 286,126 |
| 2020-01-21 | $54.81 | $55.09 | $53.64 | $54.56 | $54.56 | 142,479 |
| 2020-01-17 | $55.05 | $55.09 | $54.01 | $55.03 | $55.03 | 251,959 |
| 2020-01-16 | $53.95 | $55.04 | $53.45 | $55.04 | $55.04 | 177,810 |
| 2020-01-15 | $54.80 | $55.22 | $53.34 | $53.42 | $53.42 | 210,414 |
| 2020-01-14 | $53.93 | $54.78 | $53.77 | $54.51 | $54.51 | 206,216 |
| 2020-01-13 | $54.02 | $54.31 | $53.07 | $53.77 | $53.77 | 180,860 |
| 2020-01-10 | $52.77 | $52.90 | $52.10 | $52.33 | $52.33 | 176,936 |
| 2020-01-09 | $53.26 | $53.52 | $52.42 | $52.72 | $52.72 | 246,509 |
| 2020-01-08 | $52.20 | $53.57 | $52.20 | $53.19 | $53.19 | 247,754 |
| 2020-01-07 | $52.43 | $52.78 | $52.03 | $52.23 | $52.23 | 105,186 |
| 2020-01-06 | $52.27 | $52.60 | $51.02 | $52.52 | $52.52 | 363,814 |
| 2020-01-03 | $51.85 | $52.46 | $51.49 | $52.32 | $52.32 | 236,000 |
| 2020-01-02 | $52.77 | $53.20 | $51.61 | $52.49 | $52.49 | 311,338 |
| 2019-12-31 | $51.15 | $51.73 | $51.02 | $51.29 | $51.29 | 180,322 |
| 2019-12-30 | $51.72 | $51.94 | $51.19 | $51.30 | $51.30 | 84,203 |
| 2019-12-27 | $51.60 | $52.28 | $51.26 | $51.67 | $51.67 | 165,008 |
| 2019-12-26 | $51.06 | $51.54 | $50.74 | $51.53 | $51.53 | 95,267 |
| 2019-12-24 | $50.73 | $51.13 | $50.55 | $51.08 | $51.08 | 63,172 |
| 2019-12-23 | $50.88 | $51.03 | $50.06 | $50.56 | $50.56 | 183,170 |
| 2019-12-20 | $51.05 | $51.51 | $49.97 | $50.72 | $50.72 | 752,954 |
| 2019-12-19 | $50.87 | $51.52 | $50.61 | $51.07 | $51.07 | 264,617 |
| 2019-12-18 | $51.20 | $51.20 | $50.20 | $50.94 | $50.94 | 143,416 |
| 2019-12-17 | $50.77 | $51.35 | $50.77 | $51.23 | $51.23 | 107,266 |
| 2019-12-16 | $50.31 | $51.58 | $49.93 | $50.82 | $50.82 | 197,871 |
| 2019-12-13 | $50.39 | $50.77 | $49.69 | $49.95 | $49.95 | 207,457 |
| 2019-12-12 | $49.56 | $51.06 | $49.13 | $50.42 | $50.42 | 188,641 |
| 2019-12-11 | $49.36 | $49.82 | $49.01 | $49.52 | $49.52 | 144,151 |
| 2019-12-10 | $49.96 | $49.96 | $48.96 | $49.06 | $49.06 | 211,064 |
| 2019-12-09 | $50.06 | $50.27 | $49.53 | $49.91 | $49.91 | 256,280 |
| 2019-12-06 | $50.38 | $51.20 | $50.09 | $50.11 | $50.11 | 290,513 |
| 2019-12-05 | $49.75 | $50.02 | $49.56 | $49.85 | $49.85 | 202,937 |
| 2019-12-04 | $49.93 | $50.68 | $49.44 | $49.52 | $49.52 | 222,780 |
| 2019-12-03 | $49.81 | $50.18 | $49.38 | $49.75 | $49.75 | 109,307 |
| 2019-12-02 | $51.29 | $51.51 | $50.26 | $50.35 | $50.35 | 180,378 |
| 2019-11-29 | $51.80 | $51.95 | $50.91 | $51.07 | $51.07 | 55,612 |
| 2019-11-27 | $52.25 | $52.26 | $51.56 | $52.10 | $52.10 | 96,512 |
| 2019-11-26 | $52.37 | $52.41 | $51.68 | $51.92 | $51.92 | 255,482 |
| 2019-11-25 | $51.64 | $52.64 | $51.39 | $52.38 | $52.38 | 255,842 |
| 2019-11-22 | $50.46 | $51.68 | $50.19 | $51.60 | $51.60 | 308,476 |
| 2019-11-21 | $50.61 | $50.61 | $49.69 | $50.28 | $50.28 | 206,106 |
| 2019-11-20 | $50.21 | $50.98 | $50.07 | $50.40 | $50.40 | 261,046 |
| 2019-11-19 | $51.51 | $51.51 | $50.22 | $50.53 | $50.53 | 306,192 |
| 2019-11-18 | $50.09 | $51.30 | $50.00 | $51.16 | $51.16 | 282,443 |
| 2019-11-15 | $50.45 | $50.97 | $50.19 | $50.60 | $50.60 | 299,141 |
| 2019-11-14 | $49.39 | $50.28 | $48.98 | $50.05 | $50.05 | 226,161 |
| 2019-11-13 | $49.10 | $49.67 | $48.70 | $49.38 | $49.38 | 230,651 |
| 2019-11-12 | $49.80 | $50.02 | $48.60 | $49.61 | $49.61 | 108,764 |
| 2019-11-11 | $49.10 | $49.64 | $48.95 | $49.64 | $49.64 | 109,667 |
| 2019-11-08 | $49.65 | $49.98 | $49.35 | $49.50 | $49.50 | 103,663 |
| 2019-11-07 | $49.59 | $50.16 | $49.29 | $49.49 | $49.49 | 169,534 |
| 2019-11-06 | $49.57 | $49.57 | $48.48 | $49.10 | $49.10 | 246,677 |
| 2019-11-05 | $48.94 | $50.26 | $48.94 | $49.74 | $49.74 | 256,271 |
| 2019-11-04 | $46.93 | $48.92 | $46.55 | $48.83 | $48.83 | 335,373 |
| 2019-11-01 | $45.93 | $47.30 | $45.48 | $46.66 | $46.66 | 221,037 |
| 2019-10-31 | $46.36 | $48.07 | $43.83 | $45.80 | $45.80 | 696,680 |
| 2019-10-30 | $49.28 | $49.58 | $47.65 | $48.46 | $48.46 | 335,832 |
| 2019-10-29 | $49.49 | $49.90 | $49.40 | $49.63 | $49.63 | 155,653 |
| 2019-10-28 | $50.00 | $50.49 | $49.50 | $49.72 | $49.72 | 127,365 |
| 2019-10-25 | $48.93 | $50.09 | $48.93 | $50.00 | $50.00 | 166,494 |
| 2019-10-24 | $49.32 | $49.38 | $48.21 | $48.91 | $48.91 | 126,395 |
| 2019-10-23 | $49.75 | $49.75 | $49.10 | $49.37 | $49.37 | 120,030 |
| 2019-10-22 | $49.08 | $49.96 | $48.28 | $49.75 | $49.75 | 188,937 |
| 2019-10-21 | $49.66 | $50.00 | $48.60 | $48.81 | $48.81 | 322,896 |
| 2019-10-18 | $48.38 | $49.31 | $47.90 | $49.19 | $49.19 | 269,002 |
| 2019-10-17 | $49.02 | $49.21 | $48.38 | $48.43 | $48.43 | 254,134 |
| 2019-10-16 | $47.50 | $48.66 | $47.06 | $48.55 | $48.55 | 294,382 |
| 2019-10-15 | $47.23 | $47.81 | $46.82 | $47.60 | $47.60 | 222,203 |
| 2019-10-14 | $47.01 | $47.01 | $46.54 | $46.96 | $46.96 | 122,014 |
| 2019-10-11 | $47.10 | $48.18 | $46.69 | $47.25 | $47.25 | 346,032 |
| 2019-10-10 | $46.27 | $46.94 | $46.21 | $46.57 | $46.57 | 129,718 |
| 2019-10-09 | $46.45 | $46.79 | $45.64 | $46.25 | $46.25 | 229,322 |
| 2019-10-08 | $47.06 | $47.29 | $45.98 | $46.03 | $46.03 | 256,124 |
| 2019-10-07 | $47.08 | $48.01 | $46.99 | $47.61 | $47.61 | 347,140 |
| 2019-10-04 | $47.00 | $48.15 | $46.50 | $47.52 | $47.52 | 528,441 |
| 2019-10-03 | $45.65 | $46.21 | $45.40 | $46.00 | $46.00 | 241,695 |
| 2019-10-02 | $44.58 | $45.90 | $44.09 | $45.90 | $45.90 | 338,262 |
| 2019-10-01 | $46.70 | $47.12 | $44.69 | $45.14 | $45.14 | 167,035 |
| 2019-09-30 | $45.89 | $46.59 | $45.68 | $46.50 | $46.50 | 223,127 |
| 2019-09-27 | $46.76 | $47.42 | $45.42 | $45.75 | $45.75 | 417,840 |
| 2019-09-26 | $46.25 | $46.59 | $45.84 | $46.50 | $46.50 | 143,543 |
| 2019-09-25 | $45.87 | $46.57 | $45.85 | $46.25 | $46.25 | 184,491 |
| 2019-09-24 | $46.40 | $46.92 | $45.70 | $46.00 | $46.00 | 263,475 |
| 2019-09-23 | $45.89 | $46.57 | $45.71 | $46.25 | $46.25 | 152,189 |
| 2019-09-20 | $45.62 | $46.07 | $45.30 | $46.01 | $46.01 | 567,677 |
| 2019-09-19 | $46.27 | $46.27 | $45.26 | $45.55 | $45.55 | 214,767 |
| 2019-09-18 | $45.54 | $45.93 | $44.95 | $45.91 | $45.91 | 159,949 |
| 2019-09-17 | $45.71 | $45.93 | $45.39 | $45.84 | $45.84 | 96,211 |
| 2019-09-16 | $45.81 | $46.83 | $45.69 | $45.93 | $45.93 | 109,273 |
| 2019-09-13 | $45.82 | $46.39 | $45.29 | $46.11 | $46.11 | 137,378 |
| 2019-09-12 | $46.66 | $46.82 | $45.33 | $45.50 | $45.50 | 157,451 |
| 2019-09-11 | $46.00 | $46.90 | $44.89 | $46.82 | $46.82 | 189,178 |
| 2019-09-10 | $45.32 | $46.22 | $44.66 | $45.78 | $45.78 | 245,407 |
| 2019-09-09 | $43.71 | $45.40 | $43.71 | $45.38 | $45.38 | 241,354 |
| 2019-09-06 | $43.83 | $44.41 | $43.29 | $43.68 | $43.68 | 136,997 |
| 2019-09-05 | $42.88 | $44.15 | $42.88 | $43.77 | $43.77 | 258,647 |
| 2019-09-04 | $43.14 | $43.49 | $42.25 | $42.40 | $42.40 | 228,878 |
| 2019-09-03 | $42.61 | $43.03 | $42.00 | $42.85 | $42.85 | 164,203 |
| 2019-08-30 | $43.36 | $43.64 | $43.01 | $43.06 | $43.06 | 211,308 |
| 2019-08-29 | $42.15 | $43.39 | $42.15 | $43.14 | $43.14 | 228,061 |
| 2019-08-28 | $40.35 | $41.94 | $40.33 | $41.66 | $41.66 | 160,238 |
| 2019-08-27 | $40.94 | $41.00 | $39.95 | $40.46 | $40.46 | 236,250 |
| 2019-08-26 | $41.34 | $41.43 | $40.38 | $40.66 | $40.66 | 206,797 |
| 2019-08-23 | $41.96 | $42.11 | $40.57 | $40.90 | $40.90 | 265,890 |
| 2019-08-22 | $42.25 | $42.71 | $41.51 | $42.11 | $42.11 | 145,636 |
| 2019-08-21 | $41.60 | $42.58 | $41.55 | $42.06 | $42.06 | 248,255 |
| 2019-08-20 | $41.44 | $41.70 | $40.74 | $41.20 | $41.20 | 175,189 |
| 2019-08-19 | $41.37 | $42.18 | $41.18 | $41.53 | $41.53 | 283,370 |
| 2019-08-16 | $40.56 | $41.22 | $40.46 | $40.83 | $40.83 | 244,271 |
| 2019-08-15 | $40.56 | $40.65 | $39.76 | $40.20 | $40.20 | 249,104 |
| 2019-08-14 | $41.23 | $41.65 | $40.29 | $40.55 | $40.55 | 244,170 |
| 2019-08-13 | $41.63 | $42.63 | $41.63 | $41.91 | $41.91 | 140,524 |
| 2019-08-12 | $41.33 | $41.97 | $40.84 | $41.64 | $41.64 | 179,048 |
| 2019-08-09 | $42.34 | $42.58 | $41.26 | $41.51 | $41.51 | 326,923 |
| 2019-08-08 | $42.48 | $42.84 | $42.06 | $42.48 | $42.48 | 241,514 |
| 2019-08-07 | $41.49 | $42.11 | $41.09 | $41.99 | $41.99 | 253,676 |
| 2019-08-06 | $42.31 | $43.29 | $41.19 | $42.00 | $42.00 | 274,861 |
| 2019-08-05 | $42.30 | $42.89 | $41.32 | $41.90 | $41.90 | 337,872 |
| 2019-08-02 | $43.02 | $43.73 | $42.64 | $43.06 | $43.06 | 465,064 |
| 2019-08-01 | $45.44 | $45.54 | $43.06 | $43.34 | $43.34 | 396,001 |
| 2019-07-31 | $43.99 | $46.95 | $43.15 | $45.35 | $45.35 | 892,410 |
| 2019-07-30 | $40.10 | $41.64 | $40.00 | $41.45 | $41.45 | 444,528 |
| 2019-07-29 | $41.02 | $41.21 | $40.28 | $40.59 | $40.59 | 288,182 |
| 2019-07-26 | $40.64 | $41.47 | $40.53 | $40.94 | $40.94 | 439,402 |
| 2019-07-25 | $41.02 | $41.18 | $40.14 | $40.58 | $40.58 | 249,175 |
| 2019-07-24 | $40.41 | $41.56 | $40.41 | $40.94 | $40.94 | 161,538 |
| 2019-07-23 | $40.61 | $40.93 | $40.23 | $40.41 | $40.41 | 215,263 |
| 2019-07-22 | $40.30 | $40.77 | $40.17 | $40.25 | $40.25 | 252,922 |
| 2019-07-19 | $39.45 | $40.63 | $39.45 | $40.14 | $40.14 | 193,808 |
| 2019-07-18 | $39.31 | $39.84 | $39.16 | $39.44 | $39.44 | 291,533 |
| 2019-07-17 | $39.74 | $39.94 | $38.62 | $39.23 | $39.23 | 253,993 |
| 2019-07-16 | $39.71 | $41.04 | $39.37 | $39.99 | $39.99 | 392,328 |
| 2019-07-15 | $39.52 | $39.61 | $39.04 | $39.23 | $39.23 | 188,881 |
| 2019-07-12 | $38.61 | $39.91 | $38.61 | $39.58 | $39.58 | 300,278 |
| 2019-07-11 | $38.82 | $38.93 | $38.08 | $38.59 | $38.59 | 266,142 |
| 2019-07-10 | $39.22 | $39.27 | $38.73 | $38.74 | $38.74 | 189,152 |
| 2019-07-09 | $40.23 | $40.44 | $38.75 | $38.90 | $38.90 | 257,656 |
| 2019-07-08 | $40.80 | $41.18 | $40.34 | $40.42 | $40.42 | 192,098 |
| 2019-07-05 | $41.08 | $41.50 | $40.86 | $41.24 | $41.24 | 160,606 |
| 2019-07-03 | $40.69 | $41.30 | $40.62 | $41.29 | $41.29 | 96,446 |
| 2019-07-02 | $40.73 | $41.20 | $40.16 | $40.66 | $40.66 | 346,104 |
| 2019-07-01 | $42.38 | $42.69 | $40.84 | $40.85 | $40.85 | 398,218 |
| 2019-06-28 | $41.23 | $42.11 | $41.23 | $41.98 | $41.98 | 941,507 |
| 2019-06-27 | $40.31 | $41.27 | $40.31 | $41.24 | $41.24 | 170,991 |
| 2019-06-26 | $39.44 | $40.39 | $39.39 | $40.14 | $40.14 | 205,965 |
| 2019-06-25 | $39.42 | $39.57 | $38.95 | $39.33 | $39.33 | 256,558 |
| 2019-06-24 | $40.63 | $40.63 | $39.38 | $39.43 | $39.43 | 289,641 |
| 2019-06-21 | $41.67 | $41.76 | $40.40 | $40.70 | $40.70 | 335,408 |
| 2019-06-20 | $41.75 | $42.00 | $41.35 | $41.94 | $41.94 | 111,651 |
| 2019-06-19 | $40.92 | $41.39 | $40.75 | $41.28 | $41.28 | 121,890 |
| 2019-06-18 | $40.84 | $41.63 | $40.52 | $41.11 | $41.11 | 141,533 |
| 2019-06-17 | $41.75 | $41.85 | $40.59 | $40.75 | $40.75 | 156,705 |
| 2019-06-14 | $42.00 | $42.42 | $41.50 | $41.75 | $41.75 | 150,392 |
| 2019-06-13 | $41.58 | $42.25 | $41.53 | $42.07 | $42.07 | 346,274 |
| 2019-06-12 | $40.35 | $41.25 | $40.16 | $41.19 | $41.19 | 142,157 |
| 2019-06-11 | $40.87 | $40.98 | $39.92 | $40.19 | $40.19 | 230,577 |
| 2019-06-10 | $40.15 | $40.99 | $40.15 | $40.54 | $40.54 | 173,839 |
| 2019-06-07 | $39.69 | $40.24 | $39.39 | $39.89 | $39.89 | 226,409 |
| 2019-06-06 | $39.91 | $40.05 | $38.96 | $39.45 | $39.45 | 151,588 |
| 2019-06-05 | $40.20 | $40.38 | $39.35 | $40.08 | $40.08 | 237,914 |
| 2019-06-04 | $39.15 | $40.18 | $39.05 | $40.12 | $40.12 | 273,762 |
| 2019-06-03 | $38.76 | $39.92 | $38.66 | $38.96 | $38.96 | 218,771 |
| 2019-05-31 | $39.02 | $39.45 | $38.40 | $38.96 | $38.96 | 303,349 |
| 2019-05-30 | $40.16 | $40.48 | $39.19 | $39.69 | $39.69 | 208,509 |
| 2019-05-29 | $39.68 | $40.35 | $38.86 | $40.25 | $40.25 | 405,564 |
| 2019-05-28 | $39.59 | $39.71 | $38.49 | $39.16 | $39.16 | 303,035 |
| 2019-05-24 | $40.37 | $40.40 | $39.52 | $39.64 | $39.64 | 162,700 |
| 2019-05-23 | $40.56 | $40.56 | $39.63 | $40.16 | $40.16 | 283,061 |
| 2019-05-22 | $41.72 | $42.24 | $40.07 | $41.03 | $41.03 | 322,101 |
| 2019-05-21 | $41.04 | $41.70 | $40.82 | $41.30 | $41.30 | 383,721 |
| 2019-05-20 | $41.14 | $41.26 | $40.59 | $40.68 | $40.68 | 361,730 |
| 2019-05-17 | $41.99 | $42.28 | $41.20 | $41.45 | $41.45 | 337,339 |
| 2019-05-16 | $42.34 | $42.69 | $42.10 | $42.43 | $42.43 | 254,079 |
| 2019-05-15 | $42.85 | $42.85 | $42.22 | $42.34 | $42.34 | 191,358 |
| 2019-05-14 | $42.68 | $43.55 | $42.35 | $43.34 | $43.34 | 197,245 |
| 2019-05-13 | $42.70 | $42.93 | $42.25 | $42.43 | $42.43 | 199,895 |
| 2019-05-10 | $43.15 | $44.28 | $42.36 | $43.70 | $43.70 | 350,202 |
| 2019-05-09 | $43.77 | $44.24 | $43.02 | $43.20 | $43.20 | 269,539 |
| 2019-05-08 | $45.12 | $45.41 | $44.02 | $44.19 | $44.19 | 308,233 |
| 2019-05-07 | $46.08 | $46.08 | $44.57 | $45.15 | $45.15 | 353,166 |
| 2019-05-06 | $45.85 | $46.72 | $45.85 | $46.42 | $46.42 | 253,941 |
| 2019-05-03 | $45.81 | $47.04 | $45.46 | $46.85 | $46.85 | 407,273 |
| 2019-05-02 | $42.39 | $45.71 | $42.07 | $45.66 | $45.66 | 400,356 |
| 2019-05-01 | $45.46 | $45.48 | $40.89 | $42.30 | $42.30 | 964,352 |
| 2019-04-30 | $42.23 | $42.23 | $41.08 | $41.57 | $41.57 | 299,067 |
| 2019-04-29 | $42.50 | $42.78 | $41.17 | $42.07 | $42.07 | 203,043 |
| 2019-04-26 | $42.01 | $42.62 | $41.77 | $42.42 | $42.42 | 128,259 |
| 2019-04-25 | $44.67 | $44.67 | $41.91 | $42.01 | $42.01 | 235,745 |
| 2019-04-24 | $43.73 | $45.22 | $43.63 | $45.09 | $45.09 | 181,698 |
| 2019-04-23 | $44.07 | $44.07 | $43.20 | $43.56 | $43.56 | 150,918 |
| 2019-04-22 | $44.18 | $44.36 | $43.71 | $43.88 | $43.88 | 115,097 |
| 2019-04-18 | $44.48 | $45.02 | $44.25 | $44.28 | $44.28 | 164,803 |
| 2019-04-17 | $43.28 | $44.54 | $42.99 | $44.47 | $44.47 | 304,753 |
| 2019-04-16 | $42.55 | $43.14 | $41.91 | $43.03 | $43.03 | 368,083 |
| 2019-04-15 | $43.73 | $43.86 | $42.65 | $42.83 | $42.83 | 180,454 |
| 2019-04-12 | $43.51 | $44.19 | $43.51 | $43.66 | $43.66 | 129,405 |
| 2019-04-11 | $42.42 | $43.29 | $42.34 | $43.04 | $43.04 | 116,486 |
| 2019-04-10 | $42.31 | $42.58 | $41.92 | $42.37 | $42.37 | 161,615 |
| 2019-04-09 | $42.72 | $42.89 | $42.20 | $42.37 | $42.37 | 193,088 |
| 2019-04-08 | $42.86 | $43.13 | $42.70 | $42.99 | $42.99 | 120,969 |
| 2019-04-05 | $42.90 | $43.51 | $42.89 | $43.07 | $43.07 | 229,074 |
| 2019-04-04 | $42.16 | $43.20 | $42.16 | $42.80 | $42.80 | 143,038 |
| 2019-04-03 | $42.61 | $42.68 | $42.16 | $42.37 | $42.37 | 140,582 |
| 2019-04-02 | $42.33 | $43.01 | $41.99 | $42.25 | $42.25 | 188,245 |
| 2019-04-01 | $41.38 | $42.96 | $41.29 | $42.53 | $42.53 | 217,545 |
| 2019-03-29 | $41.26 | $41.78 | $40.72 | $40.85 | $40.85 | 337,585 |
| 2019-03-28 | $40.37 | $41.27 | $40.34 | $41.23 | $41.23 | 171,984 |
| 2019-03-27 | $40.28 | $40.62 | $40.11 | $40.37 | $40.37 | 170,754 |
| 2019-03-26 | $39.97 | $40.63 | $39.56 | $40.30 | $40.30 | 139,842 |
| 2019-03-25 | $39.57 | $40.51 | $39.24 | $39.76 | $39.76 | 153,625 |
| 2019-03-22 | $40.86 | $40.86 | $39.72 | $39.74 | $39.74 | 237,554 |
| 2019-03-21 | $40.91 | $41.48 | $40.48 | $41.21 | $41.21 | 286,923 |
| 2019-03-20 | $41.50 | $42.17 | $40.63 | $41.03 | $41.03 | 224,676 |
| 2019-03-19 | $43.27 | $43.27 | $41.51 | $41.73 | $41.73 | 144,724 |
| 2019-03-18 | $42.81 | $43.87 | $42.61 | $43.12 | $43.12 | 149,124 |
| 2019-03-15 | $43.29 | $43.79 | $42.65 | $42.80 | $42.80 | 330,310 |
| 2019-03-14 | $43.91 | $43.91 | $43.23 | $43.28 | $43.28 | 206,894 |
| 2019-03-13 | $43.68 | $44.69 | $43.03 | $43.91 | $43.91 | 247,731 |
| 2019-03-12 | $43.48 | $43.92 | $42.95 | $43.45 | $43.45 | 233,082 |
| 2019-03-11 | $41.96 | $43.64 | $41.96 | $43.63 | $43.63 | 320,974 |
| 2019-03-08 | $40.89 | $41.98 | $40.58 | $41.95 | $41.95 | 263,168 |
| 2019-03-07 | $41.26 | $41.47 | $40.37 | $41.25 | $41.25 | 346,191 |
| 2019-03-06 | $41.54 | $41.81 | $40.51 | $40.66 | $40.66 | 328,986 |
| 2019-03-05 | $41.77 | $42.05 | $41.06 | $41.61 | $41.61 | 305,223 |
| 2019-03-04 | $43.30 | $43.67 | $41.79 | $41.82 | $41.82 | 291,612 |
| 2019-03-01 | $43.28 | $43.80 | $43.10 | $43.23 | $43.23 | 153,925 |
| 2019-02-28 | $42.65 | $43.13 | $42.20 | $42.98 | $42.98 | 154,010 |
| 2019-02-27 | $43.30 | $43.43 | $42.57 | $42.63 | $42.63 | 146,901 |
| 2019-02-26 | $44.28 | $44.28 | $43.46 | $43.48 | $43.48 | 233,656 |
| 2019-02-25 | $44.93 | $45.34 | $44.36 | $44.44 | $44.44 | 104,574 |
| 2019-02-22 | $46.00 | $46.08 | $44.44 | $44.73 | $44.73 | 242,659 |
| 2019-02-21 | $46.32 | $46.71 | $45.71 | $46.09 | $46.09 | 207,658 |
| 2019-02-20 | $46.37 | $46.69 | $46.11 | $46.27 | $46.27 | 189,852 |
| 2019-02-19 | $45.70 | $46.98 | $45.42 | $46.30 | $46.30 | 351,234 |
| 2019-02-15 | $45.35 | $45.80 | $44.91 | $45.73 | $45.73 | 266,036 |
| 2019-02-14 | $45.12 | $45.85 | $44.74 | $45.39 | $45.39 | 276,028 |
| 2019-02-13 | $45.22 | $45.78 | $44.59 | $45.26 | $45.26 | 290,033 |
| 2019-02-12 | $44.20 | $44.97 | $43.81 | $44.94 | $44.94 | 443,929 |
| 2019-02-11 | $44.50 | $44.92 | $43.27 | $43.86 | $43.86 | 359,915 |
| 2019-02-08 | $47.08 | $47.88 | $43.55 | $44.73 | $44.73 | 524,726 |
| 2019-02-07 | $45.09 | $45.89 | $44.90 | $45.48 | $45.48 | 276,430 |
| 2019-02-06 | $45.38 | $45.81 | $45.02 | $45.13 | $45.13 | 306,110 |
| 2019-02-05 | $45.73 | $46.35 | $45.32 | $45.55 | $45.55 | 225,155 |
| 2019-02-04 | $44.81 | $45.66 | $44.45 | $45.65 | $45.65 | 220,271 |
| 2019-02-01 | $44.71 | $45.30 | $44.40 | $44.67 | $44.67 | 258,214 |
| 2019-01-31 | $44.69 | $44.83 | $43.81 | $44.51 | $44.51 | 241,206 |
| 2019-01-30 | $44.57 | $44.65 | $43.96 | $44.53 | $44.53 | 194,341 |
| 2019-01-29 | $44.20 | $44.58 | $43.82 | $44.30 | $44.30 | 210,014 |
| 2019-01-28 | $43.55 | $44.27 | $43.20 | $44.03 | $44.03 | 219,686 |
| 2019-01-25 | $43.64 | $44.20 | $43.41 | $44.10 | $44.10 | 200,140 |
| 2019-01-24 | $43.11 | $44.00 | $42.73 | $43.28 | $43.28 | 218,916 |
| 2019-01-23 | $43.75 | $43.78 | $42.62 | $43.11 | $43.11 | 218,880 |
| 2019-01-22 | $43.58 | $44.24 | $43.31 | $43.62 | $43.62 | 269,313 |
| 2019-01-18 | $43.13 | $44.81 | $42.93 | $43.87 | $43.87 | 341,644 |
| 2019-01-17 | $40.41 | $42.15 | $40.41 | $42.08 | $42.08 | 362,223 |
| 2019-01-16 | $41.10 | $42.29 | $40.39 | $40.65 | $40.65 | 354,249 |
| 2019-01-15 | $41.43 | $41.66 | $40.34 | $40.78 | $40.78 | 282,385 |
| 2019-01-14 | $41.21 | $42.03 | $40.83 | $41.26 | $41.26 | 383,893 |
| 2019-01-11 | $40.94 | $41.78 | $40.73 | $41.57 | $41.57 | 178,529 |
| 2019-01-10 | $40.54 | $41.14 | $39.50 | $41.13 | $41.13 | 188,275 |
| 2019-01-09 | $39.80 | $41.17 | $39.48 | $40.86 | $40.86 | 358,770 |
| 2019-01-08 | $38.49 | $39.80 | $38.09 | $39.69 | $39.69 | 344,836 |
| 2019-01-07 | $36.89 | $38.38 | $36.64 | $38.15 | $38.15 | 404,533 |
| 2019-01-04 | $36.34 | $37.53 | $36.34 | $37.07 | $37.07 | 202,657 |
| 2019-01-03 | $36.82 | $36.94 | $35.87 | $35.96 | $35.96 | 169,929 |
| 2019-01-02 | $36.48 | $37.66 | $36.44 | $37.20 | $37.20 | 256,952 |
| 2018-12-31 | $36.78 | $37.09 | $36.25 | $37.07 | $37.07 | 180,726 |
| 2018-12-28 | $36.77 | $37.64 | $36.25 | $36.77 | $36.77 | 155,148 |
| 2018-12-27 | $35.70 | $36.79 | $35.40 | $36.75 | $36.75 | 207,003 |
| 2018-12-26 | $34.62 | $36.53 | $34.51 | $36.45 | $36.45 | 173,142 |
| 2018-12-24 | $34.80 | $35.10 | $34.02 | $34.46 | $34.46 | 183,331 |
| 2018-12-21 | $35.74 | $36.82 | $34.63 | $35.02 | $35.02 | 804,685 |
| 2018-12-20 | $36.05 | $36.76 | $35.51 | $35.70 | $35.70 | 310,844 |
| 2018-12-19 | $36.57 | $37.71 | $35.81 | $36.00 | $36.00 | 366,774 |
| 2018-12-18 | $36.00 | $36.99 | $36.00 | $36.56 | $36.56 | 379,890 |
| 2018-12-17 | $36.66 | $36.71 | $35.70 | $35.82 | $35.82 | 499,245 |
| 2018-12-14 | $36.88 | $37.61 | $36.54 | $36.65 | $36.65 | 427,688 |
| 2018-12-13 | $40.27 | $40.27 | $36.93 | $37.20 | $37.20 | 460,931 |
| 2018-12-12 | $41.29 | $41.29 | $40.10 | $40.19 | $40.19 | 279,403 |
| 2018-12-11 | $41.05 | $41.34 | $39.79 | $40.72 | $40.72 | 265,558 |
| 2018-12-10 | $40.32 | $41.16 | $39.16 | $40.38 | $40.38 | 339,728 |
| 2018-12-07 | $42.28 | $42.30 | $39.88 | $40.29 | $40.29 | 279,705 |
| 2018-12-06 | $39.53 | $42.25 | $38.83 | $42.19 | $42.19 | 426,534 |
| 2018-12-04 | $42.28 | $43.35 | $39.66 | $40.21 | $40.21 | 690,913 |
| 2018-12-03 | $45.24 | $45.95 | $44.09 | $44.73 | $44.73 | 255,538 |
| 2018-11-30 | $44.01 | $44.88 | $44.01 | $44.44 | $44.44 | 254,545 |
| 2018-11-29 | $44.64 | $45.22 | $44.03 | $44.22 | $44.22 | 280,161 |
| 2018-11-28 | $42.72 | $44.82 | $42.72 | $44.66 | $44.66 | 338,392 |
| 2018-11-27 | $43.62 | $43.86 | $42.40 | $42.51 | $42.51 | 311,475 |
| 2018-11-26 | $44.22 | $45.57 | $43.50 | $43.93 | $43.93 | 349,553 |
| 2018-11-23 | $43.19 | $44.10 | $43.19 | $43.69 | $43.69 | 87,457 |
| 2018-11-21 | $42.92 | $44.25 | $42.92 | $43.56 | $43.56 | 171,755 |
| 2018-11-20 | $43.82 | $44.31 | $42.64 | $42.75 | $42.75 | 300,238 |
| 2018-11-19 | $45.73 | $45.84 | $44.85 | $45.16 | $45.16 | 202,939 |
| 2018-11-16 | $45.86 | $46.40 | $45.44 | $45.72 | $45.72 | 282,574 |
| 2018-11-15 | $45.76 | $46.49 | $45.53 | $46.13 | $46.13 | 254,543 |
| 2018-11-14 | $45.87 | $46.59 | $45.56 | $45.95 | $45.95 | 187,040 |
| 2018-11-13 | $46.12 | $46.75 | $45.41 | $45.55 | $45.55 | 290,919 |
| 2018-11-12 | $46.72 | $47.08 | $45.79 | $45.89 | $45.89 | 321,825 |
| 2018-11-09 | $48.37 | $48.37 | $46.11 | $46.56 | $46.56 | 372,709 |
| 2018-11-08 | $48.33 | $48.85 | $47.89 | $48.46 | $48.46 | 147,601 |
| 2018-11-07 | $48.54 | $49.12 | $47.44 | $48.46 | $48.46 | 405,878 |
| 2018-11-06 | $49.35 | $49.35 | $48.38 | $48.43 | $48.43 | 356,833 |
| 2018-11-05 | $46.51 | $48.51 | $46.16 | $48.25 | $48.25 | 425,227 |
| 2018-11-02 | $46.67 | $47.20 | $45.71 | $46.32 | $46.32 | 357,638 |
| 2018-11-01 | $45.89 | $46.55 | $44.91 | $46.45 | $46.45 | 481,927 |
| 2018-10-31 | $47.00 | $47.55 | $45.79 | $45.82 | $45.82 | 350,208 |
| 2018-10-30 | $46.59 | $47.40 | $46.01 | $46.63 | $46.63 | 537,423 |
| 2018-10-29 | $47.33 | $48.42 | $45.94 | $46.58 | $46.58 | 664,331 |
| 2018-10-26 | $44.27 | $47.45 | $42.88 | $46.21 | $46.21 | 1,288,989 |
| 2018-10-25 | $41.64 | $43.93 | $41.64 | $43.80 | $43.80 | 417,722 |
| 2018-10-24 | $43.63 | $43.90 | $41.37 | $41.41 | $41.41 | 402,667 |
| 2018-10-23 | $43.90 | $44.05 | $42.72 | $43.50 | $43.50 | 473,613 |
| 2018-10-22 | $43.68 | $44.90 | $43.38 | $44.68 | $44.68 | 301,117 |
| 2018-10-19 | $44.08 | $44.20 | $43.32 | $43.85 | $43.85 | 446,856 |
| 2018-10-18 | $45.14 | $45.34 | $43.90 | $44.08 | $44.08 | 342,724 |
| 2018-10-17 | $45.92 | $45.92 | $45.05 | $45.57 | $45.57 | 227,251 |
| 2018-10-16 | $45.11 | $46.02 | $44.57 | $45.93 | $45.93 | 336,386 |
| 2018-10-15 | $43.31 | $45.23 | $43.13 | $44.65 | $44.65 | 452,968 |
| 2018-10-12 | $43.66 | $43.80 | $42.50 | $43.32 | $43.32 | 365,480 |
| 2018-10-11 | $43.36 | $44.40 | $42.43 | $42.59 | $42.59 | 480,180 |
| 2018-10-10 | $44.03 | $44.52 | $43.36 | $43.45 | $43.45 | 370,524 |
| 2018-10-09 | $44.96 | $45.84 | $44.16 | $44.24 | $44.24 | 298,452 |
| 2018-10-08 | $43.67 | $45.41 | $43.29 | $44.97 | $44.97 | 408,988 |
| 2018-10-05 | $44.14 | $44.14 | $42.81 | $43.63 | $43.63 | 305,452 |
| 2018-10-04 | $44.45 | $44.53 | $44.00 | $44.11 | $44.11 | 180,095 |
| 2018-10-03 | $43.96 | $44.78 | $43.96 | $44.53 | $44.53 | 243,917 |
| 2018-10-02 | $44.23 | $44.48 | $43.77 | $43.98 | $43.98 | 333,970 |
| 2018-10-01 | $45.74 | $46.09 | $44.13 | $44.40 | $44.40 | 330,493 |
| 2018-09-28 | $45.25 | $45.80 | $44.90 | $45.60 | $45.60 | 232,277 |
| 2018-09-27 | $46.00 | $46.18 | $45.05 | $45.30 | $45.30 | 223,283 |
| 2018-09-26 | $46.25 | $46.60 | $45.65 | $45.85 | $45.85 | 241,606 |
| 2018-09-25 | $46.90 | $46.95 | $46.10 | $46.15 | $46.15 | 174,581 |
| 2018-09-24 | $47.15 | $47.15 | $45.90 | $46.85 | $46.85 | 169,869 |
| 2018-09-21 | $47.90 | $48.19 | $47.00 | $47.25 | $47.25 | 390,162 |
| 2018-09-20 | $48.00 | $48.40 | $47.60 | $47.75 | $47.75 | 174,729 |
| 2018-09-19 | $48.30 | $48.50 | $47.40 | $47.65 | $47.65 | 199,258 |
| 2018-09-18 | $47.70 | $48.45 | $47.20 | $48.20 | $48.20 | 213,661 |
| 2018-09-17 | $48.25 | $48.30 | $46.90 | $47.55 | $47.55 | 265,089 |
| 2018-09-14 | $47.80 | $48.70 | $47.70 | $48.30 | $48.30 | 235,867 |
| 2018-09-13 | $48.75 | $49.13 | $47.30 | $47.75 | $47.75 | 334,418 |
| 2018-09-12 | $49.05 | $49.40 | $48.45 | $48.65 | $48.65 | 113,709 |
| 2018-09-11 | $49.50 | $49.50 | $48.75 | $49.15 | $49.15 | 164,714 |
| 2018-09-10 | $48.35 | $49.65 | $47.85 | $49.50 | $49.50 | 305,404 |
| 2018-09-07 | $48.60 | $48.70 | $47.65 | $48.05 | $48.05 | 227,190 |
| 2018-09-06 | $49.80 | $50.75 | $48.65 | $48.80 | $48.80 | 191,732 |
| 2018-09-05 | $50.00 | $50.65 | $48.95 | $49.90 | $49.90 | 505,147 |
| 2018-09-04 | $51.20 | $52.25 | $50.05 | $50.15 | $50.15 | 627,934 |
| 2018-08-31 | $53.00 | $53.25 | $52.50 | $52.85 | $52.85 | 199,338 |
| 2018-08-30 | $52.60 | $53.40 | $52.30 | $53.20 | $53.20 | 227,557 |
| 2018-08-29 | $51.95 | $52.80 | $51.60 | $52.60 | $52.60 | 301,609 |
| 2018-08-28 | $52.25 | $52.30 | $51.55 | $51.75 | $51.75 | 303,866 |
| 2018-08-27 | $51.85 | $52.40 | $51.66 | $52.20 | $52.20 | 136,987 |
| 2018-08-24 | $51.35 | $51.90 | $51.30 | $51.60 | $51.60 | 142,373 |
| 2018-08-23 | $51.50 | $51.85 | $51.05 | $51.30 | $51.30 | 281,099 |
| 2018-08-22 | $52.00 | $52.15 | $51.45 | $51.70 | $51.70 | 190,024 |
| 2018-08-21 | $51.25 | $52.10 | $51.15 | $51.95 | $51.95 | 240,495 |
| 2018-08-20 | $51.15 | $51.55 | $50.80 | $51.30 | $51.30 | 279,327 |
| 2018-08-17 | $50.70 | $51.05 | $50.45 | $51.00 | $51.00 | 149,494 |
| 2018-08-16 | $50.95 | $51.35 | $50.45 | $50.75 | $50.75 | 312,034 |
| 2018-08-15 | $52.05 | $52.15 | $50.50 | $50.60 | $50.60 | 263,402 |
| 2018-08-14 | $51.60 | $52.40 | $51.50 | $52.15 | $52.15 | 221,521 |
| 2018-08-13 | $51.75 | $51.80 | $51.25 | $51.55 | $51.55 | 219,379 |
| 2018-08-10 | $52.15 | $52.15 | $51.65 | $51.90 | $51.90 | 249,298 |
| 2018-08-09 | $52.50 | $52.50 | $51.70 | $52.35 | $52.35 | 192,161 |
| 2018-08-08 | $53.70 | $53.85 | $52.45 | $52.60 | $52.60 | 360,534 |
| 2018-08-07 | $53.25 | $54.05 | $52.78 | $53.95 | $53.95 | 438,600 |
| 2018-08-06 | $52.85 | $53.60 | $52.05 | $53.35 | $53.35 | 429,403 |
| 2018-08-03 | $51.25 | $52.95 | $50.75 | $52.85 | $52.85 | 604,374 |
| 2018-08-02 | $52.90 | $56.60 | $50.30 | $51.05 | $51.05 | 1,221,220 |
| 2018-08-01 | $46.60 | $47.38 | $45.65 | $46.95 | $46.95 | 516,632 |
| 2018-07-31 | $45.75 | $46.70 | $45.75 | $46.40 | $46.40 | 229,405 |
| 2018-07-30 | $45.95 | $46.65 | $45.55 | $45.80 | $45.80 | 373,372 |
| 2018-07-27 | $46.15 | $46.50 | $45.05 | $45.95 | $45.95 | 467,190 |
| 2018-07-26 | $46.60 | $47.00 | $45.20 | $46.30 | $46.30 | 403,656 |
| 2018-07-25 | $46.85 | $47.05 | $46.05 | $46.60 | $46.60 | 893,482 |
| 2018-07-24 | $50.80 | $51.10 | $46.60 | $46.70 | $46.70 | 587,728 |
| 2018-07-23 | $49.90 | $50.65 | $49.70 | $50.40 | $50.40 | 177,862 |
| 2018-07-20 | $49.85 | $50.10 | $49.60 | $50.00 | $50.00 | 169,251 |
| 2018-07-19 | $49.55 | $50.10 | $49.15 | $49.95 | $49.95 | 187,345 |
| 2018-07-18 | $49.10 | $49.75 | $48.65 | $49.60 | $49.60 | 164,303 |
| 2018-07-17 | $48.90 | $49.45 | $48.05 | $49.15 | $49.15 | 348,623 |
| 2018-07-16 | $51.30 | $51.65 | $48.80 | $49.05 | $49.05 | 453,116 |
| 2018-07-13 | $50.80 | $51.45 | $50.61 | $50.90 | $50.90 | 206,126 |
| 2018-07-12 | $51.65 | $51.65 | $50.80 | $50.90 | $50.90 | 135,782 |
| 2018-07-11 | $51.65 | $51.70 | $50.85 | $51.25 | $51.25 | 111,448 |
| 2018-07-10 | $52.15 | $52.50 | $51.40 | $51.95 | $51.95 | 160,045 |
| 2018-07-09 | $50.85 | $52.20 | $50.80 | $51.90 | $51.90 | 180,626 |
| 2018-07-06 | $50.45 | $51.00 | $49.20 | $50.55 | $50.55 | 217,909 |
| 2018-07-05 | $50.50 | $50.65 | $49.80 | $50.55 | $50.55 | 234,262 |
| 2018-07-03 | $50.65 | $51.10 | $50.05 | $50.50 | $50.50 | 206,912 |
| 2018-07-02 | $49.60 | $50.60 | $47.00 | $50.60 | $50.60 | 296,548 |
| 2018-06-29 | $49.35 | $50.15 | $49.35 | $49.80 | $49.80 | 282,038 |
| 2018-06-28 | $48.85 | $49.60 | $48.45 | $49.25 | $49.25 | 272,658 |
| 2018-06-27 | $50.45 | $50.75 | $48.70 | $48.75 | $48.75 | 310,657 |
| 2018-06-26 | $51.45 | $51.45 | $49.55 | $50.35 | $50.35 | 306,408 |
| 2018-06-25 | $52.10 | $52.10 | $50.40 | $50.85 | $50.85 | 166,312 |
| 2018-06-22 | $53.60 | $53.70 | $52.16 | $52.50 | $52.50 | 651,003 |
| 2018-06-21 | $53.70 | $54.46 | $52.85 | $53.20 | $53.20 | 263,209 |
| 2018-06-20 | $53.20 | $54.25 | $53.20 | $53.85 | $53.85 | 506,939 |
| 2018-06-19 | $52.50 | $53.20 | $51.23 | $53.15 | $53.15 | 359,005 |
| 2018-06-18 | $52.15 | $53.20 | $51.10 | $53.10 | $53.10 | 321,044 |
| 2018-06-15 | $50.55 | $52.35 | $49.83 | $52.30 | $52.30 | 483,082 |
| 2018-06-14 | $50.85 | $51.00 | $50.00 | $50.90 | $50.90 | 200,701 |
| 2018-06-13 | $51.30 | $51.35 | $50.35 | $50.60 | $50.60 | 324,537 |
| 2018-06-12 | $50.65 | $51.35 | $50.50 | $51.20 | $51.20 | 157,609 |
| 2018-06-11 | $49.90 | $50.88 | $49.90 | $50.60 | $50.60 | 121,159 |
| 2018-06-08 | $49.60 | $50.05 | $49.30 | $50.00 | $50.00 | 142,843 |
| 2018-06-07 | $49.55 | $50.00 | $49.35 | $49.60 | $49.60 | 161,589 |
| 2018-06-06 | $49.80 | $49.90 | $48.95 | $49.55 | $49.55 | 150,412 |
| 2018-06-05 | $49.10 | $49.75 | $48.55 | $49.65 | $49.65 | 203,630 |
| 2018-06-04 | $50.70 | $51.10 | $49.00 | $49.30 | $49.30 | 271,176 |
| 2018-06-01 | $50.20 | $50.75 | $50.15 | $50.45 | $50.45 | 344,866 |
| 2018-05-31 | $51.40 | $51.80 | $49.90 | $49.95 | $49.95 | 230,049 |
| 2018-05-30 | $50.15 | $51.70 | $50.08 | $51.60 | $51.60 | 276,375 |
| 2018-05-29 | $50.20 | $50.30 | $49.50 | $49.90 | $49.90 | 297,175 |
| 2018-05-25 | $50.50 | $50.85 | $50.10 | $50.20 | $50.20 | 261,374 |
| 2018-05-24 | $49.40 | $50.70 | $49.35 | $50.50 | $50.50 | 737,176 |
| 2018-05-23 | $47.90 | $48.40 | $46.85 | $48.30 | $48.30 | 354,352 |
| 2018-05-22 | $48.70 | $48.85 | $47.75 | $48.10 | $48.10 | 220,345 |
| 2018-05-21 | $48.10 | $49.25 | $48.10 | $48.65 | $48.65 | 364,311 |
| 2018-05-18 | $47.35 | $47.90 | $46.95 | $47.70 | $47.70 | 290,187 |
| 2018-05-17 | $46.95 | $47.85 | $46.80 | $47.20 | $47.20 | 287,418 |
| 2018-05-16 | $46.90 | $47.50 | $46.85 | $47.00 | $47.00 | 225,919 |
| 2018-05-15 | $46.85 | $47.25 | $46.40 | $46.75 | $46.75 | 222,557 |
| 2018-05-14 | $47.90 | $47.95 | $46.95 | $47.20 | $47.20 | 185,329 |
| 2018-05-11 | $47.25 | $48.20 | $47.10 | $47.60 | $47.60 | 174,094 |
| 2018-05-10 | $46.40 | $47.25 | $46.35 | $47.20 | $47.20 | 221,835 |
| 2018-05-09 | $46.00 | $46.65 | $45.90 | $46.45 | $46.45 | 286,470 |
| 2018-05-08 | $46.15 | $46.50 | $45.65 | $45.95 | $45.95 | 398,096 |
| 2018-05-07 | $45.40 | $45.95 | $45.10 | $45.60 | $45.60 | 284,268 |
| 2018-05-04 | $44.55 | $45.70 | $44.00 | $45.30 | $45.30 | 222,697 |
| 2018-05-03 | $44.30 | $44.95 | $43.45 | $44.80 | $44.80 | 301,194 |
| 2018-05-02 | $43.80 | $44.55 | $43.25 | $44.50 | $44.50 | 417,722 |
| 2018-05-01 | $43.85 | $43.95 | $42.90 | $43.75 | $43.75 | 419,117 |
| 2018-04-30 | $43.50 | $44.55 | $43.50 | $43.95 | $43.95 | 324,954 |
| 2018-04-27 | $46.50 | $46.50 | $42.25 | $43.25 | $43.25 | 550,689 |
| 2018-04-26 | $43.50 | $44.00 | $42.10 | $43.05 | $43.05 | 392,503 |
| 2018-04-25 | $43.30 | $43.85 | $42.90 | $43.40 | $43.40 | 103,605 |
| 2018-04-24 | $43.95 | $44.20 | $42.55 | $43.25 | $43.25 | 350,146 |
| 2018-04-23 | $43.65 | $44.20 | $43.45 | $43.70 | $43.70 | 159,302 |
| 2018-04-20 | $44.10 | $44.20 | $43.25 | $43.60 | $43.60 | 209,844 |
| 2018-04-19 | $44.70 | $45.10 | $44.20 | $44.20 | $44.20 | 149,940 |
| 2018-04-18 | $44.55 | $45.25 | $44.45 | $44.75 | $44.75 | 434,490 |
| 2018-04-17 | $44.55 | $44.85 | $43.30 | $44.40 | $44.40 | 392,791 |
| 2018-04-16 | $42.05 | $44.93 | $41.25 | $44.45 | $44.45 | 484,151 |
| 2018-04-13 | $42.60 | $43.00 | $41.50 | $41.70 | $41.70 | 513,975 |
| 2018-04-12 | $41.85 | $42.75 | $41.45 | $42.35 | $42.35 | 415,072 |
| 2018-04-11 | $40.60 | $41.80 | $40.45 | $41.60 | $41.60 | 304,031 |
| 2018-04-10 | $39.85 | $41.25 | $39.85 | $40.85 | $40.85 | 381,122 |
| 2018-04-09 | $39.55 | $40.30 | $38.40 | $39.50 | $39.50 | 338,367 |
| 2018-04-06 | $40.40 | $40.95 | $38.50 | $39.35 | $39.35 | 462,609 |
| 2018-04-05 | $40.60 | $40.95 | $39.40 | $40.80 | $40.80 | 439,938 |
| 2018-04-04 | $40.55 | $41.05 | $39.80 | $40.55 | $40.55 | 411,400 |
| 2018-04-03 | $40.95 | $41.60 | $40.80 | $41.15 | $41.15 | 376,330 |
| 2018-04-02 | $41.70 | $41.95 | $40.35 | $40.60 | $40.60 | 228,005 |
| 2018-03-29 | $41.20 | $42.25 | $41.04 | $41.85 | $41.85 | 359,948 |
| 2018-03-28 | $40.80 | $41.75 | $40.30 | $40.85 | $40.85 | 210,515 |
| 2018-03-27 | $42.70 | $42.70 | $40.43 | $40.70 | $40.70 | 363,682 |
| 2018-03-26 | $42.65 | $42.90 | $41.70 | $42.50 | $42.50 | 297,875 |
| 2018-03-23 | $43.40 | $43.80 | $42.00 | $42.10 | $42.10 | 486,904 |
| 2018-03-22 | $44.50 | $44.80 | $43.00 | $43.25 | $43.25 | 340,381 |
| 2018-03-21 | $45.15 | $46.10 | $44.95 | $44.95 | $44.95 | 260,890 |
| 2018-03-20 | $45.50 | $45.80 | $45.10 | $45.20 | $45.20 | 189,871 |
| 2018-03-19 | $45.65 | $45.85 | $44.68 | $45.50 | $45.50 | 212,548 |
| 2018-03-16 | $45.00 | $46.15 | $44.00 | $45.75 | $45.75 | 365,294 |
| 2018-03-15 | $44.95 | $45.30 | $44.10 | $44.95 | $44.95 | 119,691 |
| 2018-03-14 | $45.25 | $45.53 | $44.28 | $44.80 | $44.80 | 225,925 |
| 2018-03-13 | $45.10 | $45.60 | $44.40 | $45.00 | $45.00 | 367,301 |
| 2018-03-12 | $45.10 | $45.55 | $44.75 | $44.80 | $44.80 | 199,523 |
| 2018-03-09 | $44.35 | $45.30 | $44.15 | $45.10 | $45.10 | 224,507 |
| 2018-03-08 | $43.80 | $44.60 | $43.20 | $44.05 | $44.05 | 190,892 |
| 2018-03-07 | $43.25 | $44.05 | $42.80 | $43.75 | $43.75 | 238,952 |
| 2018-03-06 | $43.50 | $44.05 | $43.15 | $43.50 | $43.50 | 204,164 |
| 2018-03-05 | $43.75 | $43.80 | $42.50 | $43.25 | $43.25 | 326,196 |
| 2018-03-02 | $43.30 | $44.25 | $42.90 | $44.10 | $44.10 | 310,713 |
| 2018-03-01 | $43.75 | $44.68 | $43.25 | $43.70 | $43.70 | 232,253 |
| 2018-02-28 | $44.75 | $44.95 | $43.60 | $43.65 | $43.65 | 202,953 |
| 2018-02-27 | $45.60 | $46.30 | $44.50 | $44.50 | $44.50 | 151,982 |
| 2018-02-26 | $45.35 | $45.65 | $44.65 | $45.65 | $45.65 | 344,120 |
| 2018-02-23 | $45.05 | $45.55 | $44.75 | $45.25 | $45.25 | 171,357 |
| 2018-02-22 | $44.70 | $45.30 | $44.60 | $44.95 | $44.95 | 204,199 |
| 2018-02-21 | $44.15 | $45.60 | $44.00 | $44.45 | $44.45 | 452,036 |
| 2018-02-20 | $45.80 | $46.80 | $43.95 | $44.00 | $44.00 | 569,915 |
| 2018-02-16 | $46.35 | $47.10 | $45.98 | $46.05 | $46.05 | 256,419 |
| 2018-02-15 | $46.75 | $47.10 | $46.40 | $46.60 | $46.60 | 311,699 |
| 2018-02-14 | $46.00 | $46.55 | $45.50 | $46.40 | $46.40 | 343,463 |
| 2018-02-13 | $44.25 | $46.50 | $44.25 | $46.45 | $46.45 | 326,969 |
| 2018-02-12 | $43.80 | $45.30 | $43.75 | $44.70 | $44.70 | 347,035 |
| 2018-02-09 | $46.70 | $46.70 | $43.10 | $43.75 | $43.75 | 537,629 |
| 2018-02-08 | $46.40 | $46.40 | $44.85 | $44.90 | $44.90 | 417,940 |
| 2018-02-07 | $45.90 | $46.90 | $45.75 | $46.40 | $46.40 | 344,373 |
| 2018-02-06 | $45.00 | $46.45 | $44.50 | $46.20 | $46.20 | 376,278 |
| 2018-02-05 | $47.45 | $47.90 | $45.60 | $45.70 | $45.70 | 407,842 |
| 2018-02-02 | $48.20 | $49.10 | $47.65 | $47.85 | $47.85 | 284,915 |
| 2018-02-01 | $47.70 | $49.05 | $47.25 | $48.70 | $48.70 | 344,636 |
| 2018-01-31 | $48.15 | $48.95 | $47.40 | $48.05 | $48.05 | 403,409 |
| 2018-01-30 | $48.65 | $48.75 | $47.30 | $47.75 | $47.75 | 377,921 |
| 2018-01-29 | $50.60 | $50.95 | $48.75 | $49.00 | $49.00 | 296,203 |
| 2018-01-26 | $50.50 | $51.10 | $49.90 | $50.95 | $50.95 | 221,784 |
| 2018-01-25 | $50.80 | $50.85 | $50.15 | $50.50 | $50.50 | 251,404 |
| 2018-01-24 | $51.45 | $51.55 | $50.65 | $50.80 | $50.80 | 159,550 |
| 2018-01-23 | $51.10 | $51.55 | $50.50 | $51.35 | $51.35 | 168,495 |
| 2018-01-22 | $51.35 | $51.60 | $50.20 | $51.20 | $51.20 | 130,966 |
| 2018-01-19 | $51.25 | $51.75 | $51.10 | $51.45 | $51.45 | 229,378 |
| 2018-01-18 | $51.00 | $51.65 | $50.70 | $51.25 | $51.25 | 255,128 |
| 2018-01-17 | $51.80 | $51.80 | $50.80 | $51.25 | $51.25 | 197,564 |
| 2018-01-16 | $52.15 | $52.15 | $50.85 | $51.45 | $51.45 | 268,162 |
| 2018-01-12 | $51.50 | $52.25 | $51.10 | $51.85 | $51.85 | 356,522 |
| 2018-01-11 | $50.75 | $51.80 | $50.45 | $51.60 | $51.60 | 276,206 |
| 2018-01-10 | $50.80 | $51.05 | $50.30 | $50.30 | $50.30 | 139,383 |
| 2018-01-09 | $50.40 | $51.55 | $50.25 | $50.85 | $50.85 | 223,688 |
| 2018-01-08 | $49.60 | $50.30 | $49.35 | $50.15 | $50.15 | 240,859 |
| 2018-01-05 | $50.00 | $50.30 | $49.10 | $49.45 | $49.45 | 169,346 |
| 2018-01-04 | $50.35 | $50.60 | $49.35 | $49.65 | $49.65 | 186,825 |
| 2018-01-03 | $49.40 | $50.18 | $49.20 | $49.90 | $49.90 | 301,961 |
| 2018-01-02 | $48.10 | $50.00 | $48.10 | $49.20 | $49.20 | 378,412 |
| 2017-12-29 | $48.15 | $48.20 | $47.65 | $47.90 | $47.90 | 166,968 |
| 2017-12-28 | $48.70 | $48.70 | $47.60 | $48.05 | $48.05 | 131,209 |
| 2017-12-27 | $48.45 | $48.83 | $48.10 | $48.70 | $48.70 | 161,021 |
| 2017-12-26 | $48.25 | $48.80 | $48.20 | $48.40 | $48.40 | 156,896 |
| 2017-12-22 | $47.30 | $48.45 | $46.95 | $48.35 | $48.35 | 167,112 |
| 2017-12-21 | $47.60 | $47.60 | $46.60 | $47.30 | $47.30 | 113,006 |
| 2017-12-20 | $48.90 | $48.90 | $47.45 | $47.55 | $47.55 | 245,775 |
| 2017-12-19 | $48.15 | $48.68 | $47.20 | $48.40 | $48.40 | 514,444 |
| 2017-12-18 | $46.90 | $47.55 | $46.25 | $46.70 | $46.70 | 268,059 |
| 2017-12-15 | $46.65 | $47.45 | $46.40 | $46.50 | $46.50 | 566,511 |
| 2017-12-14 | $47.35 | $47.40 | $46.20 | $46.65 | $46.65 | 246,170 |
| 2017-12-13 | $46.35 | $47.35 | $46.35 | $47.05 | $47.05 | 332,645 |
| 2017-12-12 | $46.90 | $47.05 | $45.40 | $46.55 | $46.55 | 435,607 |
| 2017-12-11 | $47.00 | $47.15 | $46.60 | $46.85 | $46.85 | 200,164 |
| 2017-12-08 | $47.50 | $47.50 | $46.55 | $47.00 | $47.00 | 204,911 |
| 2017-12-07 | $46.70 | $47.30 | $46.40 | $47.15 | $47.15 | 243,335 |
| 2017-12-06 | $46.35 | $47.10 | $45.90 | $46.65 | $46.65 | 167,835 |
| 2017-12-05 | $47.60 | $47.70 | $46.35 | $46.40 | $46.40 | 129,625 |
| 2017-12-04 | $47.95 | $48.75 | $47.20 | $47.60 | $47.60 | 264,759 |
| 2017-12-01 | $47.85 | $48.15 | $46.20 | $47.30 | $47.30 | 285,022 |
| 2017-11-30 | $46.60 | $48.00 | $46.26 | $47.80 | $47.80 | 386,494 |
| 2017-11-29 | $45.20 | $46.70 | $45.20 | $46.60 | $46.60 | 338,204 |
| 2017-11-28 | $44.25 | $45.30 | $44.15 | $45.25 | $45.25 | 162,715 |
| 2017-11-27 | $44.50 | $44.85 | $44.05 | $44.15 | $44.15 | 233,387 |
| 2017-11-24 | $44.60 | $44.80 | $44.15 | $44.45 | $44.45 | 78,494 |
| 2017-11-22 | $44.35 | $44.95 | $44.35 | $44.55 | $44.55 | 147,415 |
| 2017-11-21 | $43.85 | $44.45 | $43.45 | $44.40 | $44.40 | 299,728 |
| 2017-11-20 | $43.30 | $43.60 | $43.05 | $43.55 | $43.55 | 111,492 |
| 2017-11-17 | $43.45 | $43.55 | $43.05 | $43.30 | $43.30 | 190,554 |
| 2017-11-16 | $43.10 | $43.85 | $43.05 | $43.80 | $43.80 | 388,501 |
| 2017-11-15 | $43.65 | $43.95 | $42.65 | $42.90 | $42.90 | 256,807 |
| 2017-11-14 | $43.65 | $44.05 | $42.60 | $43.80 | $43.80 | 181,920 |
| 2017-11-13 | $43.65 | $44.25 | $43.20 | $43.80 | $43.80 | 238,465 |
| 2017-11-10 | $44.00 | $44.25 | $43.50 | $43.70 | $43.70 | 219,343 |
| 2017-11-09 | $44.10 | $44.65 | $43.60 | $44.05 | $44.05 | 309,993 |
| 2017-11-08 | $44.25 | $44.45 | $43.35 | $44.30 | $44.30 | 188,840 |
| 2017-11-07 | $44.55 | $45.10 | $44.25 | $44.40 | $44.40 | 297,650 |
| 2017-11-06 | $44.35 | $45.15 | $43.85 | $44.65 | $44.65 | 263,741 |
| 2017-11-03 | $44.20 | $44.55 | $43.75 | $44.30 | $44.30 | 320,633 |
| 2017-11-02 | $43.70 | $44.40 | $43.40 | $44.25 | $44.25 | 539,369 |
| 2017-11-01 | $43.60 | $43.78 | $42.60 | $43.55 | $43.55 | 390,448 |
| 2017-10-31 | $43.75 | $44.50 | $43.25 | $43.30 | $43.30 | 410,653 |
| 2017-10-30 | $44.80 | $44.90 | $42.75 | $43.60 | $43.60 | 617,430 |
| 2017-10-27 | $43.25 | $46.20 | $43.25 | $44.65 | $44.65 | 932,446 |
| 2017-10-26 | $39.45 | $39.95 | $39.25 | $39.65 | $39.65 | 412,562 |
| 2017-10-25 | $39.25 | $39.50 | $38.45 | $39.15 | $39.15 | 299,914 |
| 2017-10-24 | $39.80 | $40.10 | $39.23 | $39.30 | $39.30 | 332,950 |
| 2017-10-23 | $39.85 | $40.05 | $39.40 | $39.85 | $39.85 | 466,758 |
| 2017-10-20 | $39.60 | $40.05 | $39.55 | $39.80 | $39.80 | 524,009 |
| 2017-10-19 | $38.95 | $39.60 | $38.55 | $39.50 | $39.50 | 422,486 |
| 2017-10-18 | $38.10 | $39.55 | $38.10 | $39.15 | $39.15 | 597,916 |
| 2017-10-17 | $38.65 | $38.75 | $37.90 | $38.20 | $38.20 | 346,229 |
| 2017-10-16 | $39.45 | $39.95 | $38.15 | $38.60 | $38.60 | 313,044 |
| 2017-10-13 | $40.90 | $40.95 | $39.00 | $39.40 | $39.40 | 497,317 |
| 2017-10-12 | $40.05 | $40.80 | $39.95 | $40.70 | $40.70 | 414,365 |
| 2017-10-11 | $40.10 | $40.55 | $40.00 | $40.00 | $40.00 | 258,758 |
| 2017-10-10 | $40.40 | $40.65 | $40.20 | $40.20 | $40.20 | 233,592 |
| 2017-10-09 | $40.65 | $40.95 | $40.10 | $40.25 | $40.25 | 259,116 |
| 2017-10-06 | $40.90 | $41.15 | $40.25 | $40.70 | $40.70 | 370,723 |
| 2017-10-05 | $41.35 | $41.40 | $40.70 | $40.95 | $40.95 | 328,330 |
| 2017-10-04 | $42.20 | $42.50 | $40.95 | $41.50 | $41.50 | 463,907 |
| 2017-10-03 | $43.05 | $43.45 | $42.00 | $42.50 | $42.50 | 322,841 |
| 2017-10-02 | $43.10 | $43.48 | $42.50 | $43.05 | $43.05 | 335,100 |
| 2017-09-29 | $42.85 | $43.85 | $42.85 | $42.95 | $42.95 | 579,512 |
| 2017-09-28 | $42.80 | $43.33 | $42.30 | $42.60 | $42.60 | 473,745 |
| 2017-09-27 | $42.40 | $43.55 | $42.25 | $43.05 | $43.05 | 503,593 |
| 2017-09-26 | $41.60 | $42.70 | $41.55 | $42.25 | $42.25 | 365,463 |
| 2017-09-25 | $41.50 | $41.75 | $40.80 | $41.45 | $41.45 | 399,861 |
| 2017-09-22 | $41.60 | $41.75 | $41.30 | $41.50 | $41.50 | 261,241 |
| 2017-09-21 | $41.90 | $42.10 | $41.25 | $41.55 | $41.55 | 239,192 |
| 2017-09-20 | $41.15 | $41.90 | $41.15 | $41.85 | $41.85 | 263,981 |
| 2017-09-19 | $40.85 | $41.55 | $40.85 | $41.20 | $41.20 | 231,257 |
| 2017-09-18 | $39.75 | $41.05 | $39.50 | $40.80 | $40.80 | 527,283 |
| 2017-09-15 | $39.55 | $39.95 | $39.05 | $39.50 | $39.50 | 374,888 |
| 2017-09-14 | $39.50 | $40.00 | $39.25 | $39.50 | $39.50 | 241,486 |
| 2017-09-13 | $39.65 | $39.75 | $39.03 | $39.45 | $39.45 | 254,444 |
| 2017-09-12 | $39.45 | $39.80 | $39.40 | $39.65 | $39.65 | 191,168 |
| 2017-09-11 | $39.85 | $39.85 | $39.00 | $39.45 | $39.45 | 165,877 |
| 2017-09-08 | $39.45 | $40.00 | $39.18 | $39.60 | $39.60 | 209,468 |
| 2017-09-07 | $39.05 | $39.90 | $38.85 | $39.75 | $39.75 | 273,183 |
| 2017-09-06 | $38.70 | $39.15 | $38.40 | $39.00 | $39.00 | 417,789 |
| 2017-09-05 | $38.40 | $38.75 | $37.60 | $38.65 | $38.65 | 247,553 |
| 2017-09-01 | $38.55 | $38.80 | $38.05 | $38.45 | $38.45 | 227,221 |
| 2017-08-31 | $39.20 | $39.20 | $38.05 | $38.45 | $38.45 | 336,033 |
| 2017-08-30 | $38.20 | $39.35 | $38.10 | $39.05 | $39.05 | 421,031 |
| 2017-08-29 | $37.30 | $38.35 | $37.22 | $38.25 | $38.25 | 413,267 |
| 2017-08-28 | $37.85 | $38.18 | $37.45 | $37.55 | $37.55 | 368,870 |
| 2017-08-25 | $37.20 | $38.35 | $37.10 | $37.85 | $37.85 | 363,263 |
| 2017-08-24 | $36.60 | $37.25 | $36.50 | $37.05 | $37.05 | 583,659 |
| 2017-08-23 | $35.65 | $36.75 | $35.05 | $36.40 | $36.40 | 286,421 |
| 2017-08-22 | $35.75 | $36.10 | $35.65 | $35.85 | $35.85 | 144,526 |
| 2017-08-21 | $36.10 | $36.20 | $35.50 | $35.75 | $35.75 | 314,651 |
| 2017-08-18 | $35.20 | $36.15 | $35.15 | $36.10 | $36.10 | 354,061 |
| 2017-08-17 | $35.90 | $36.10 | $35.35 | $35.40 | $35.40 | 163,812 |
| 2017-08-16 | $36.30 | $36.75 | $35.75 | $35.95 | $35.95 | 275,781 |
| 2017-08-15 | $36.60 | $37.00 | $36.00 | $36.10 | $36.10 | 252,447 |
| 2017-08-14 | $35.65 | $36.80 | $35.65 | $36.65 | $36.65 | 222,801 |
| 2017-08-11 | $35.00 | $36.33 | $34.70 | $35.45 | $35.45 | 672,356 |
| 2017-08-10 | $34.30 | $35.05 | $34.20 | $34.95 | $34.95 | 490,012 |
| 2017-08-09 | $33.95 | $34.60 | $33.55 | $34.50 | $34.50 | 507,195 |
| 2017-08-08 | $33.95 | $34.65 | $33.80 | $34.00 | $34.00 | 184,068 |
| 2017-08-07 | $34.15 | $34.40 | $33.60 | $34.00 | $34.00 | 364,049 |
| 2017-08-04 | $33.70 | $34.35 | $33.55 | $34.15 | $34.15 | 279,389 |
| 2017-08-03 | $33.55 | $33.95 | $33.35 | $33.55 | $33.55 | 453,600 |
| 2017-08-02 | $33.45 | $34.05 | $33.35 | $33.55 | $33.55 | 356,600 |
| 2017-08-01 | $34.15 | $34.15 | $33.30 | $33.55 | $33.55 | 369,727 |
| 2017-07-31 | $33.90 | $34.65 | $33.75 | $34.05 | $34.05 | 365,310 |
| 2017-07-28 | $33.65 | $34.05 | $33.65 | $33.95 | $33.95 | 327,782 |
| 2017-07-27 | $38.60 | $38.60 | $33.17 | $33.85 | $33.85 | 1,652,200 |
| 2017-07-26 | $40.40 | $40.40 | $39.55 | $39.80 | $39.80 | 434,315 |
| 2017-07-25 | $39.90 | $40.50 | $39.90 | $40.30 | $40.30 | 324,398 |
| 2017-07-24 | $39.60 | $39.70 | $39.15 | $39.55 | $39.55 | 228,802 |
| 2017-07-21 | $39.50 | $39.75 | $39.10 | $39.55 | $39.55 | 211,177 |
| 2017-07-20 | $39.60 | $39.75 | $39.00 | $39.40 | $39.40 | 217,214 |
| 2017-07-19 | $39.20 | $39.73 | $38.95 | $39.65 | $39.65 | 228,947 |
| 2017-07-18 | $39.35 | $39.48 | $38.70 | $39.15 | $39.15 | 255,339 |
| 2017-07-17 | $39.20 | $39.70 | $38.80 | $39.50 | $39.50 | 223,344 |
| 2017-07-14 | $39.05 | $39.55 | $38.95 | $39.40 | $39.40 | 134,174 |
| 2017-07-13 | $39.50 | $39.50 | $38.70 | $39.05 | $39.05 | 168,614 |
| 2017-07-12 | $39.55 | $39.80 | $39.05 | $39.45 | $39.45 | 303,577 |
| 2017-07-11 | $38.70 | $39.60 | $38.20 | $39.15 | $39.15 | 471,967 |
| 2017-07-10 | $38.40 | $39.03 | $37.90 | $38.70 | $38.70 | 198,240 |
| 2017-07-07 | $38.10 | $38.30 | $37.85 | $38.25 | $38.25 | 97,470 |
| 2017-07-06 | $38.10 | $38.60 | $37.65 | $37.90 | $37.90 | 247,855 |
| 2017-07-05 | $39.15 | $39.45 | $38.05 | $38.40 | $38.40 | 143,364 |
| 2017-07-03 | $38.40 | $39.30 | $38.40 | $39.20 | $39.20 | 97,184 |
| 2017-06-30 | $39.05 | $39.05 | $37.95 | $38.35 | $38.35 | 199,980 |
| 2017-06-29 | $39.30 | $39.60 | $38.35 | $38.85 | $38.85 | 256,004 |
| 2017-06-28 | $37.90 | $39.30 | $37.90 | $39.20 | $39.20 | 388,360 |
| 2017-06-27 | $37.60 | $37.93 | $36.25 | $37.65 | $37.65 | 224,663 |
| 2017-06-26 | $37.50 | $37.70 | $37.10 | $37.60 | $37.60 | 183,075 |
| 2017-06-23 | $37.00 | $37.55 | $36.60 | $37.30 | $37.30 | 422,067 |
| 2017-06-22 | $36.50 | $37.25 | $36.43 | $37.00 | $37.00 | 263,962 |
| 2017-06-21 | $36.60 | $36.60 | $36.00 | $36.45 | $36.45 | 220,355 |
| 2017-06-20 | $37.25 | $37.25 | $36.30 | $36.50 | $36.50 | 293,171 |
| 2017-06-19 | $37.70 | $38.05 | $37.10 | $37.30 | $37.30 | 439,767 |
| 2017-06-16 | $36.60 | $37.60 | $36.30 | $37.60 | $37.60 | 1,425,402 |
| 2017-06-15 | $36.05 | $36.85 | $36.05 | $36.75 | $36.75 | 373,707 |
| 2017-06-14 | $36.70 | $36.85 | $36.00 | $36.45 | $36.45 | 442,979 |
| 2017-06-13 | $36.95 | $37.25 | $36.05 | $36.70 | $36.70 | 288,467 |
| 2017-06-12 | $35.25 | $37.30 | $35.25 | $37.00 | $37.00 | 418,021 |
| 2017-06-09 | $35.25 | $35.80 | $34.75 | $35.25 | $35.25 | 547,970 |
| 2017-06-08 | $35.50 | $35.70 | $34.90 | $35.25 | $35.25 | 287,588 |
| 2017-06-07 | $35.55 | $35.90 | $35.20 | $35.45 | $35.45 | 243,907 |
| 2017-06-06 | $35.80 | $35.95 | $34.60 | $35.50 | $35.50 | 281,797 |
| 2017-06-05 | $35.85 | $36.40 | $35.30 | $36.00 | $36.00 | 414,259 |
| 2017-06-02 | $36.10 | $36.45 | $35.60 | $36.00 | $36.00 | 233,042 |
| 2017-06-01 | $36.00 | $36.31 | $35.70 | $36.05 | $36.05 | 265,020 |
| 2017-05-31 | $37.25 | $37.30 | $35.80 | $35.85 | $35.85 | 302,070 |
| 2017-05-30 | $36.30 | $38.20 | $36.00 | $37.10 | $37.10 | 759,952 |
| 2017-05-26 | $34.50 | $35.30 | $34.25 | $34.65 | $34.65 | 440,641 |
| 2017-05-25 | $34.30 | $34.35 | $33.95 | $34.10 | $34.10 | 243,677 |
| 2017-05-24 | $34.40 | $34.45 | $34.05 | $34.15 | $34.15 | 206,770 |
| 2017-05-23 | $34.35 | $34.85 | $33.45 | $34.40 | $34.40 | 322,044 |
| 2017-05-22 | $34.50 | $34.50 | $34.03 | $34.45 | $34.45 | 190,660 |
| 2017-05-19 | $33.90 | $35.00 | $33.75 | $34.30 | $34.30 | 693,735 |
| 2017-05-18 | $34.25 | $34.50 | $33.70 | $33.80 | $33.80 | 704,828 |
| 2017-05-17 | $35.40 | $35.75 | $34.20 | $34.20 | $34.20 | 301,231 |
| 2017-05-16 | $36.40 | $36.45 | $35.85 | $35.90 | $35.90 | 283,821 |
| 2017-05-15 | $35.90 | $36.48 | $35.85 | $36.30 | $36.30 | 488,033 |
| 2017-05-12 | $35.70 | $36.35 | $35.50 | $35.80 | $35.80 | 333,184 |
| 2017-05-11 | $36.05 | $36.05 | $35.45 | $35.85 | $35.85 | 344,551 |
| 2017-05-10 | $36.85 | $36.85 | $35.80 | $36.15 | $36.15 | 388,546 |
| 2017-05-09 | $37.35 | $37.90 | $36.55 | $36.80 | $36.80 | 259,961 |
| 2017-05-08 | $37.65 | $38.33 | $37.15 | $37.30 | $37.30 | 281,300 |
| 2017-05-05 | $37.25 | $37.70 | $36.95 | $37.65 | $37.65 | 719,064 |
| 2017-05-04 | $38.25 | $38.40 | $37.15 | $37.30 | $37.30 | 427,590 |
| 2017-05-03 | $38.90 | $38.95 | $37.83 | $38.25 | $38.25 | 298,004 |
| 2017-05-02 | $38.95 | $39.30 | $37.83 | $39.05 | $39.05 | 251,569 |
| 2017-05-01 | $39.30 | $40.90 | $38.65 | $38.95 | $38.95 | 305,119 |
| 2017-04-28 | $40.20 | $40.20 | $38.95 | $39.15 | $39.15 | 268,085 |
| 2017-04-27 | $38.85 | $40.60 | $38.75 | $40.10 | $40.10 | 365,443 |
| 2017-04-26 | $40.25 | $40.40 | $39.75 | $40.15 | $40.15 | 464,731 |
| 2017-04-25 | $41.00 | $41.25 | $40.35 | $40.40 | $40.40 | 246,975 |
| 2017-04-24 | $41.05 | $41.25 | $40.45 | $40.85 | $40.85 | 205,193 |
| 2017-04-21 | $40.20 | $40.45 | $39.80 | $40.30 | $40.30 | 253,774 |
| 2017-04-20 | $40.10 | $40.50 | $39.70 | $40.10 | $40.10 | 314,478 |
| 2017-04-19 | $39.75 | $40.40 | $39.60 | $39.80 | $39.80 | 241,131 |
| 2017-04-18 | $39.75 | $39.98 | $39.30 | $39.65 | $39.65 | 215,190 |
| 2017-04-17 | $39.40 | $40.25 | $39.30 | $40.00 | $40.00 | 339,068 |
| 2017-04-13 | $40.55 | $40.85 | $38.90 | $38.95 | $38.95 | 817,014 |
| 2017-04-12 | $40.60 | $40.85 | $40.18 | $40.28 | $40.28 | 590,634 |
| 2017-04-11 | $40.75 | $41.00 | $38.95 | $40.55 | $40.55 | 18,989 |
| 2017-04-10 | $46.55 | $47.80 | $46.55 | $47.25 | $47.25 | 245,504 |
| 2017-04-07 | $46.50 | $46.80 | $46.20 | $46.40 | $46.40 | 204,386 |
| 2017-04-06 | $46.40 | $46.75 | $43.35 | $46.70 | $46.70 | 227,266 |
| 2017-04-05 | $46.60 | $47.20 | $46.00 | $46.35 | $46.35 | 419,024 |
| 2017-04-04 | $45.90 | $46.45 | $45.45 | $46.30 | $46.30 | 176,850 |
| 2017-04-03 | $46.40 | $46.75 | $45.95 | $46.05 | $46.05 | 257,939 |
| 2017-03-31 | $46.15 | $46.70 | $45.35 | $46.40 | $46.40 | 260,731 |
| 2017-03-30 | $45.75 | $46.35 | $45.05 | $46.25 | $46.25 | 191,554 |
| 2017-03-29 | $46.25 | $46.70 | $45.60 | $45.70 | $45.70 | 291,545 |
| 2017-03-28 | $45.35 | $46.70 | $44.85 | $46.30 | $46.30 | 203,220 |
| 2017-03-27 | $45.05 | $45.85 | $44.55 | $45.50 | $45.50 | 221,701 |
| 2017-03-24 | $46.20 | $46.60 | $45.63 | $45.75 | $45.75 | 188,940 |
| 2017-03-23 | $46.35 | $46.55 | $45.95 | $46.10 | $46.10 | 200,321 |
| 2017-03-22 | $45.55 | $46.45 | $45.35 | $46.35 | $46.35 | 265,600 |
| 2017-03-21 | $46.45 | $46.45 | $45.10 | $45.70 | $45.70 | 234,434 |
| 2017-03-20 | $46.75 | $46.80 | $45.80 | $46.35 | $46.35 | 227,480 |
| 2017-03-17 | $47.70 | $47.95 | $46.58 | $46.95 | $46.95 | 643,007 |
| 2017-03-16 | $48.40 | $48.40 | $47.60 | $47.85 | $47.85 | 184,304 |
| 2017-03-15 | $48.20 | $48.55 | $47.80 | $48.20 | $48.20 | 210,864 |
| 2017-03-14 | $48.45 | $48.80 | $47.50 | $47.95 | $47.95 | 318,101 |
| 2017-03-13 | $49.85 | $50.15 | $48.50 | $48.55 | $48.55 | 261,325 |
| 2017-03-10 | $49.60 | $50.10 | $49.10 | $50.00 | $50.00 | 114,549 |
| 2017-03-09 | $49.15 | $49.85 | $49.05 | $49.20 | $49.20 | 119,053 |
| 2017-03-08 | $49.75 | $49.95 | $49.20 | $49.25 | $49.25 | 143,700 |
| 2017-03-07 | $50.55 | $50.55 | $49.55 | $49.55 | $49.55 | 117,810 |
| 2017-03-06 | $49.80 | $50.90 | $49.80 | $50.60 | $50.60 | 127,653 |
| 2017-03-03 | $50.50 | $50.63 | $49.90 | $50.30 | $50.30 | 108,151 |
| 2017-03-02 | $51.70 | $52.50 | $50.20 | $50.35 | $50.35 | 147,084 |
| 2017-03-01 | $51.25 | $51.80 | $50.70 | $51.55 | $51.55 | 168,071 |
| 2017-02-28 | $51.25 | $51.65 | $50.45 | $50.50 | $50.50 | 174,207 |
| 2017-02-27 | $50.50 | $51.55 | $49.85 | $51.40 | $51.40 | 243,682 |
| 2017-02-24 | $49.50 | $50.70 | $49.50 | $50.65 | $50.65 | 1,350 |
| 2017-02-23 | $50.30 | $50.35 | $49.60 | $50.10 | $50.10 | 1,656 |
| 2017-02-22 | $50.50 | $50.90 | $49.90 | $50.15 | $50.15 | 138,858 |
| 2017-02-21 | $50.70 | $50.90 | $50.15 | $50.60 | $50.60 | 172,184 |
| 2017-02-17 | $50.45 | $50.75 | $50.00 | $50.55 | $50.55 | 279,969 |
| 2017-02-16 | $50.70 | $50.85 | $49.90 | $50.60 | $50.60 | 190,328 |
| 2017-02-15 | $49.95 | $51.25 | $49.95 | $50.75 | $50.75 | 242,527 |
| 2017-02-14 | $49.45 | $50.35 | $49.30 | $50.00 | $50.00 | 154,749 |
| 2017-02-13 | $49.95 | $50.35 | $49.55 | $49.80 | $49.80 | 121,964 |
| 2017-02-10 | $49.45 | $50.70 | $49.45 | $49.80 | $49.80 | 597,527 |
| 2017-02-09 | $48.60 | $49.50 | $47.95 | $49.30 | $49.30 | 261,923 |
| 2017-02-08 | $47.90 | $48.60 | $47.10 | $48.55 | $48.55 | 268,127 |
| 2017-02-07 | $48.40 | $49.00 | $47.60 | $48.00 | $48.00 | 203,093 |
| 2017-02-06 | $48.60 | $49.20 | $48.00 | $48.75 | $48.75 | 356,111 |
| 2017-02-03 | $49.00 | $51.75 | $47.25 | $48.65 | $48.65 | 8,829 |
| 2017-02-02 | $45.00 | $45.00 | $41.55 | $44.15 | $44.15 | 317,650 |
| 2017-02-01 | $44.75 | $45.60 | $44.60 | $45.10 | $45.10 | 161,806 |
| 2017-01-31 | $44.50 | $44.75 | $44.05 | $44.35 | $44.35 | 220,416 |
| 2017-01-30 | $45.25 | $45.25 | $44.45 | $44.70 | $44.70 | 141,907 |
| 2017-01-27 | $45.40 | $45.65 | $44.95 | $45.60 | $45.60 | 98,547 |
| 2017-01-26 | $45.70 | $45.70 | $45.05 | $45.30 | $45.30 | 77,571 |
| 2017-01-25 | $45.30 | $45.90 | $45.20 | $45.70 | $45.70 | 118,270 |
| 2017-01-24 | $44.35 | $45.30 | $44.30 | $45.05 | $45.05 | 168,091 |
| 2017-01-23 | $44.20 | $44.60 | $44.10 | $44.25 | $44.25 | 94,010 |
| 2017-01-20 | $44.30 | $45.00 | $44.00 | $44.30 | $44.30 | 173,496 |
| 2017-01-19 | $45.40 | $45.50 | $44.10 | $44.25 | $44.25 | 228,530 |
| 2017-01-18 | $44.90 | $45.35 | $44.45 | $45.35 | $45.35 | 180,390 |
| 2017-01-17 | $45.25 | $45.30 | $44.45 | $44.70 | $44.70 | 180,359 |
| 2017-01-13 | $44.90 | $45.75 | $44.80 | $45.25 | $45.25 | 103,600 |
| 2017-01-12 | $44.60 | $44.75 | $43.80 | $44.65 | $44.65 | 109,430 |
| 2017-01-11 | $44.35 | $44.80 | $44.00 | $44.70 | $44.70 | 101,944 |
| 2017-01-10 | $44.20 | $44.90 | $43.95 | $44.35 | $44.35 | 115,318 |
| 2017-01-09 | $43.75 | $44.60 | $43.25 | $44.05 | $44.05 | 258,443 |
| 2017-01-06 | $43.85 | $44.40 | $43.35 | $43.85 | $43.85 | 143,627 |
| 2017-01-05 | $43.80 | $44.20 | $42.75 | $43.75 | $43.75 | 306,320 |
| 2017-01-04 | $44.00 | $44.72 | $43.35 | $43.95 | $43.95 | 219,679 |
| 2017-01-03 | $44.30 | $44.70 | $43.30 | $43.75 | $43.75 | 179,407 |
| 2016-12-30 | $44.00 | $44.00 | $43.25 | $43.75 | $43.75 | 138,807 |
| 2016-12-29 | $43.55 | $44.00 | $43.35 | $43.85 | $43.85 | 73,706 |
| 2016-12-28 | $44.25 | $44.40 | $43.20 | $43.50 | $43.50 | 93,539 |
| 2016-12-27 | $44.10 | $44.55 | $43.75 | $44.10 | $44.10 | 92,995 |
| 2016-12-23 | $43.80 | $44.20 | $43.60 | $44.15 | $44.15 | 89,229 |
| 2016-12-22 | $44.15 | $44.35 | $43.25 | $43.75 | $43.75 | 100,566 |
| 2016-12-21 | $44.65 | $44.65 | $44.05 | $44.10 | $44.10 | 145,720 |
| 2016-12-20 | $44.00 | $44.90 | $43.60 | $44.70 | $44.70 | 161,094 |
| 2016-12-19 | $43.30 | $44.30 | $43.00 | $43.55 | $43.55 | 167,301 |
| 2016-12-16 | $44.15 | $44.59 | $42.95 | $43.35 | $43.35 | 431,658 |
| 2016-12-15 | $44.00 | $44.40 | $43.50 | $44.00 | $44.00 | 187,549 |
| 2016-12-14 | $44.15 | $44.60 | $43.85 | $43.85 | $43.85 | 137,872 |
| 2016-12-13 | $45.00 | $45.20 | $43.75 | $44.15 | $44.15 | 294,404 |
| 2016-12-12 | $45.45 | $46.00 | $44.65 | $44.70 | $44.70 | 159,111 |
| 2016-12-09 | $45.95 | $46.15 | $45.00 | $45.45 | $45.45 | 216,228 |
| 2016-12-08 | $44.85 | $45.73 | $44.60 | $45.65 | $45.65 | 234,024 |
| 2016-12-07 | $44.15 | $45.15 | $43.60 | $44.85 | $44.85 | 172,667 |
| 2016-12-06 | $43.65 | $44.45 | $43.40 | $44.10 | $44.10 | 192,895 |
| 2016-12-05 | $43.35 | $43.55 | $43.05 | $43.50 | $43.50 | 184,305 |
| 2016-12-02 | $43.35 | $43.78 | $42.64 | $43.05 | $43.05 | 143,381 |
| 2016-12-01 | $42.85 | $43.65 | $42.85 | $43.30 | $43.30 | 230,742 |
| 2016-11-30 | $43.20 | $43.35 | $42.60 | $42.85 | $42.85 | 242,659 |
| 2016-11-29 | $43.15 | $43.25 | $42.60 | $42.85 | $42.85 | 239,025 |
| 2016-11-28 | $43.35 | $43.45 | $42.65 | $42.95 | $42.95 | 150,876 |
| 2016-11-25 | $43.65 | $43.65 | $43.25 | $43.50 | $43.50 | 115,886 |
| 2016-11-23 | $42.75 | $43.60 | $42.68 | $43.40 | $43.40 | 131,572 |
| 2016-11-22 | $42.10 | $43.05 | $39.85 | $42.75 | $42.75 | 262,040 |
| 2016-11-21 | $43.00 | $43.40 | $42.60 | $42.95 | $42.95 | 204,020 |
| 2016-11-18 | $42.50 | $43.03 | $42.10 | $42.95 | $42.95 | 210,976 |
| 2016-11-17 | $42.25 | $42.60 | $41.90 | $42.50 | $42.50 | 169,983 |
| 2016-11-16 | $41.80 | $42.70 | $41.55 | $42.10 | $42.10 | 189,976 |
| 2016-11-15 | $41.85 | $42.35 | $41.45 | $42.00 | $42.00 | 217,454 |
| 2016-11-14 | $41.90 | $43.00 | $41.60 | $42.00 | $42.00 | 280,290 |
| 2016-11-11 | $40.40 | $41.80 | $38.60 | $41.55 | $41.55 | 394,713 |
| 2016-11-10 | $38.95 | $40.50 | $38.95 | $40.45 | $40.45 | 373,008 |
| 2016-11-09 | $36.90 | $38.90 | $36.70 | $38.55 | $38.55 | 374,201 |
| 2016-11-08 | $36.65 | $37.20 | $36.15 | $37.15 | $37.15 | 290,264 |
| 2016-11-07 | $35.70 | $36.75 | $35.70 | $36.65 | $36.65 | 278,523 |
| 2016-11-04 | $36.00 | $36.15 | $35.40 | $35.60 | $35.60 | 371,910 |
| 2016-11-03 | $35.95 | $36.45 | $35.60 | $35.85 | $35.85 | 332,012 |
| 2016-11-02 | $35.75 | $36.45 | $35.68 | $35.95 | $35.95 | 240,367 |
| 2016-11-01 | $36.50 | $36.90 | $35.70 | $35.95 | $35.95 | 338,321 |
| 2016-10-31 | $36.10 | $36.75 | $35.85 | $36.45 | $36.45 | 339,653 |
| 2016-10-28 | $36.50 | $36.95 | $35.03 | $35.95 | $35.95 | 440,327 |
| 2016-10-27 | $38.65 | $39.60 | $34.35 | $35.75 | $35.75 | 1,645,692 |
| 2016-10-26 | $39.50 | $41.10 | $39.25 | $40.95 | $40.95 | 427,656 |
| 2016-10-25 | $40.25 | $40.50 | $39.30 | $39.85 | $39.85 | 179,134 |
| 2016-10-24 | $39.30 | $40.45 | $39.26 | $40.30 | $40.30 | 204,309 |
| 2016-10-21 | $38.65 | $39.20 | $38.40 | $39.10 | $39.10 | 158,257 |
| 2016-10-20 | $38.55 | $39.10 | $38.55 | $39.00 | $39.00 | 153,582 |
| 2016-10-19 | $38.75 | $39.00 | $38.55 | $38.80 | $38.80 | 134,692 |
| 2016-10-18 | $39.45 | $39.75 | $38.55 | $38.70 | $38.70 | 166,723 |
| 2016-10-17 | $39.20 | $39.40 | $38.45 | $39.05 | $39.05 | 157,365 |
| 2016-10-14 | $39.78 | $39.90 | $39.32 | $39.39 | $39.39 | 214,296 |
| 2016-10-13 | $39.71 | $39.86 | $39.43 | $39.52 | $39.52 | 200,900 |
| 2016-10-12 | $40.47 | $40.51 | $39.96 | $40.03 | $40.03 | 117,328 |
| 2016-10-11 | $40.86 | $40.96 | $40.31 | $40.40 | $40.40 | 117,502 |
| 2016-10-10 | $40.68 | $41.16 | $40.68 | $40.89 | $40.89 | 95,138 |
| 2016-10-07 | $40.61 | $40.70 | $40.10 | $40.57 | $40.57 | 216,319 |
| 2016-10-06 | $40.60 | $40.64 | $39.80 | $40.61 | $40.61 | 154,983 |
| 2016-10-05 | $40.03 | $41.11 | $39.86 | $40.72 | $40.72 | 399,530 |
| 2016-10-04 | $40.53 | $41.07 | $39.55 | $39.70 | $39.70 | 277,418 |
| 2016-10-03 | $40.69 | $40.86 | $40.30 | $40.47 | $40.47 | 218,000 |
| 2016-09-30 | $40.70 | $40.97 | $40.31 | $40.76 | $40.76 | 349,138 |
| 2016-09-29 | $40.08 | $40.77 | $40.07 | $40.61 | $40.61 | 337,839 |
| 2016-09-28 | $39.94 | $40.28 | $39.65 | $40.07 | $40.07 | 293,182 |
| 2016-09-27 | $39.71 | $40.15 | $39.66 | $39.80 | $39.80 | 240,010 |
| 2016-09-26 | $40.39 | $40.45 | $39.88 | $39.90 | $39.90 | 161,125 |
| 2016-09-23 | $40.90 | $40.98 | $40.42 | $40.44 | $40.44 | 98,119 |
| 2016-09-22 | $40.75 | $41.56 | $40.75 | $41.10 | $41.10 | 309,040 |
| 2016-09-21 | $40.63 | $41.06 | $40.39 | $40.73 | $40.73 | 199,561 |
| 2016-09-20 | $41.16 | $41.16 | $40.51 | $40.53 | $40.53 | 107,988 |
| 2016-09-19 | $40.91 | $41.26 | $40.84 | $41.00 | $41.00 | 180,757 |
| 2016-09-16 | $40.83 | $41.19 | $40.38 | $40.67 | $40.67 | 604,844 |
| 2016-09-15 | $39.97 | $40.80 | $39.64 | $40.74 | $40.74 | 254,014 |
| 2016-09-14 | $40.26 | $40.35 | $39.50 | $39.99 | $39.99 | 248,627 |
| 2016-09-13 | $40.62 | $40.71 | $39.76 | $40.14 | $40.14 | 295,519 |
| 2016-09-12 | $41.38 | $41.64 | $40.74 | $40.96 | $40.96 | 380,176 |
| 2016-09-09 | $43.08 | $43.51 | $41.48 | $41.48 | $41.48 | 188,224 |
| 2016-09-08 | $43.11 | $43.26 | $40.77 | $43.08 | $43.08 | 183,399 |
| 2016-09-07 | $42.13 | $43.07 | $41.85 | $43.06 | $43.06 | 216,386 |
| 2016-09-06 | $42.25 | $42.34 | $41.68 | $42.15 | $42.15 | 171,434 |
| 2016-09-02 | $42.05 | $42.25 | $41.23 | $42.17 | $42.17 | 176,315 |
| 2016-09-01 | $40.77 | $42.03 | $40.67 | $42.01 | $42.01 | 266,066 |
| 2016-08-31 | $40.84 | $41.29 | $40.57 | $40.75 | $40.75 | 260,389 |
| 2016-08-30 | $40.36 | $40.93 | $40.34 | $40.92 | $40.92 | 182,563 |
| 2016-08-29 | $40.00 | $40.69 | $40.00 | $40.42 | $40.42 | 157,918 |
| 2016-08-26 | $40.15 | $40.84 | $39.57 | $39.99 | $39.99 | 261,290 |
| 2016-08-25 | $41.53 | $41.86 | $40.00 | $40.08 | $40.08 | 292,771 |
| 2016-08-24 | $41.38 | $41.78 | $41.38 | $41.53 | $41.53 | 132,002 |
| 2016-08-23 | $41.45 | $41.88 | $41.05 | $41.37 | $41.37 | 147,897 |
| 2016-08-22 | $41.17 | $41.37 | $40.87 | $41.32 | $41.32 | 111,574 |
| 2016-08-19 | $40.79 | $41.49 | $40.56 | $41.38 | $41.38 | 189,752 |
| 2016-08-18 | $40.90 | $41.16 | $40.68 | $40.95 | $40.95 | 168,891 |
| 2016-08-17 | $40.83 | $41.49 | $40.83 | $40.88 | $40.88 | 173,876 |
| 2016-08-16 | $40.78 | $41.25 | $40.51 | $40.92 | $40.92 | 174,625 |
| 2016-08-15 | $40.96 | $41.43 | $40.68 | $40.72 | $40.72 | 199,334 |
| 2016-08-12 | $41.22 | $41.22 | $40.73 | $40.97 | $40.97 | 100,193 |
| 2016-08-11 | $41.28 | $41.47 | $41.11 | $41.16 | $41.16 | 118,868 |
| 2016-08-10 | $41.26 | $41.37 | $41.00 | $41.19 | $41.19 | 111,034 |
| 2016-08-09 | $41.67 | $41.67 | $40.93 | $41.20 | $41.20 | 173,925 |
| 2016-08-08 | $41.32 | $41.77 | $41.32 | $41.67 | $41.67 | 203,557 |
| 2016-08-05 | $40.58 | $41.61 | $40.58 | $41.32 | $41.32 | 204,730 |
| 2016-08-04 | $40.48 | $40.65 | $40.07 | $40.45 | $40.45 | 172,431 |
| 2016-08-03 | $40.52 | $40.56 | $40.05 | $40.52 | $40.52 | 266,533 |
| 2016-08-02 | $40.87 | $41.01 | $40.23 | $40.44 | $40.44 | 250,521 |
| 2016-08-01 | $40.98 | $41.34 | $40.58 | $40.82 | $40.82 | 169,878 |
| 2016-07-29 | $40.92 | $41.54 | $40.66 | $40.94 | $40.94 | 265,481 |
| 2016-07-28 | $40.36 | $41.27 | $39.85 | $41.09 | $41.09 | 281,314 |
| 2016-07-27 | $41.52 | $41.68 | $39.45 | $40.50 | $40.50 | 561,804 |
| 2016-07-26 | $40.64 | $41.39 | $40.43 | $41.25 | $41.25 | 264,922 |
| 2016-07-25 | $40.74 | $40.97 | $40.14 | $40.51 | $40.51 | 231,346 |
| 2016-07-22 | $39.72 | $40.82 | $39.64 | $40.82 | $40.82 | 221,871 |
| 2016-07-21 | $39.36 | $39.74 | $39.13 | $39.72 | $39.72 | 207,252 |
| 2016-07-20 | $40.11 | $40.34 | $39.42 | $39.43 | $39.43 | 186,895 |
| 2016-07-19 | $40.17 | $40.72 | $39.97 | $40.01 | $40.01 | 162,232 |
| 2016-07-18 | $40.77 | $40.77 | $39.95 | $40.16 | $40.16 | 241,389 |
| 2016-07-15 | $41.08 | $41.42 | $40.36 | $40.92 | $40.92 | 241,719 |
| 2016-07-14 | $41.41 | $41.53 | $40.68 | $40.75 | $40.75 | 196,449 |
| 2016-07-13 | $40.90 | $41.43 | $40.48 | $41.11 | $41.11 | 347,414 |
| 2016-07-12 | $40.70 | $40.99 | $40.19 | $40.61 | $40.61 | 217,450 |
| 2016-07-11 | $40.05 | $40.52 | $39.93 | $40.39 | $40.39 | 195,151 |
| 2016-07-08 | $38.76 | $40.07 | $38.76 | $39.96 | $39.96 | 162,464 |
| 2016-07-07 | $38.60 | $38.94 | $38.17 | $38.43 | $38.43 | 122,813 |
| 2016-07-06 | $38.04 | $38.67 | $37.64 | $38.57 | $38.57 | 154,414 |
| 2016-07-05 | $38.60 | $38.65 | $38.06 | $38.21 | $38.21 | 137,076 |
| 2016-07-01 | $38.38 | $38.80 | $38.27 | $38.78 | $38.78 | 146,045 |
| 2016-06-30 | $37.98 | $38.39 | $36.91 | $38.37 | $38.37 | 252,798 |
| 2016-06-29 | $38.08 | $38.54 | $37.52 | $37.85 | $37.85 | 254,123 |
| 2016-06-28 | $37.90 | $38.33 | $37.34 | $37.65 | $37.65 | 200,811 |
| 2016-06-27 | $37.86 | $38.20 | $36.69 | $37.42 | $37.42 | 290,979 |
| 2016-06-24 | $38.57 | $39.25 | $37.68 | $38.42 | $38.42 | 319,352 |
| 2016-06-23 | $40.39 | $40.71 | $40.09 | $40.47 | $40.47 | 181,510 |
| 2016-06-22 | $39.88 | $40.05 | $39.26 | $39.95 | $39.95 | 185,005 |
| 2016-06-21 | $40.43 | $40.43 | $39.58 | $39.77 | $39.77 | 235,980 |
| 2016-06-20 | $40.52 | $41.13 | $40.44 | $40.47 | $40.47 | 143,696 |
| 2016-06-17 | $39.38 | $40.03 | $39.28 | $39.95 | $39.95 | 457,598 |
| 2016-06-16 | $39.61 | $39.72 | $38.89 | $39.30 | $39.30 | 248,788 |
| 2016-06-15 | $39.86 | $40.58 | $39.58 | $39.92 | $39.92 | 258,621 |
| 2016-06-14 | $39.94 | $40.45 | $39.52 | $39.57 | $39.57 | 334,016 |
| 2016-06-13 | $39.74 | $40.11 | $39.56 | $40.02 | $40.02 | 264,568 |
| 2016-06-10 | $40.28 | $40.59 | $39.82 | $39.85 | $39.85 | 197,684 |
| 2016-06-09 | $40.65 | $41.05 | $40.48 | $40.85 | $40.85 | 177,851 |
| 2016-06-08 | $40.69 | $41.05 | $40.51 | $40.89 | $40.89 | 209,207 |
| 2016-06-07 | $40.35 | $40.71 | $40.11 | $40.55 | $40.55 | 191,020 |
| 2016-06-06 | $39.93 | $40.49 | $38.22 | $40.30 | $40.30 | 147,800 |
| 2016-06-03 | $40.13 | $40.13 | $39.45 | $39.83 | $39.83 | 181,880 |
| 2016-06-02 | $39.91 | $40.18 | $39.68 | $40.14 | $40.14 | 171,118 |
| 2016-06-01 | $39.98 | $40.20 | $39.68 | $40.13 | $40.13 | 186,903 |
| 2016-05-31 | $39.80 | $40.19 | $38.96 | $40.02 | $40.02 | 407,144 |
| 2016-05-27 | $39.62 | $40.12 | $38.73 | $39.75 | $39.75 | 258,893 |
| 2016-05-26 | $39.31 | $39.70 | $39.01 | $39.58 | $39.58 | 240,924 |
| 2016-05-25 | $38.45 | $39.29 | $38.32 | $39.22 | $39.22 | 274,660 |
| 2016-05-24 | $38.00 | $38.89 | $37.75 | $38.30 | $38.30 | 540,720 |
| 2016-05-23 | $38.88 | $38.88 | $37.92 | $37.96 | $37.96 | 318,552 |
| 2016-05-20 | $38.01 | $38.93 | $38.01 | $38.93 | $38.93 | 264,607 |
| 2016-05-19 | $36.87 | $38.29 | $36.87 | $37.82 | $37.82 | 299,574 |
| 2016-05-18 | $37.48 | $38.18 | $36.93 | $37.07 | $37.07 | 327,774 |
| 2016-05-17 | $37.46 | $38.26 | $37.04 | $37.62 | $37.62 | 490,180 |
| 2016-05-16 | $38.22 | $38.72 | $37.48 | $37.52 | $37.52 | 283,853 |
| 2016-05-13 | $38.50 | $38.50 | $37.91 | $38.09 | $38.09 | 252,115 |
| 2016-05-12 | $39.12 | $39.53 | $38.27 | $38.69 | $38.69 | 365,798 |
| 2016-05-11 | $40.25 | $40.63 | $38.82 | $38.96 | $38.96 | 372,266 |
| 2016-05-10 | $39.50 | $40.60 | $39.16 | $40.21 | $40.21 | 204,672 |
| 2016-05-09 | $39.07 | $39.98 | $38.82 | $39.69 | $39.69 | 281,347 |
| 2016-05-06 | $38.47 | $39.20 | $38.38 | $39.17 | $39.17 | 318,576 |
| 2016-05-05 | $38.79 | $39.05 | $38.27 | $38.62 | $38.62 | 325,607 |
| 2016-05-04 | $38.74 | $39.23 | $38.47 | $38.52 | $38.52 | 405,102 |
| 2016-05-03 | $38.83 | $39.03 | $37.96 | $38.84 | $38.84 | 302,333 |
| 2016-05-02 | $38.67 | $39.28 | $38.46 | $39.05 | $39.05 | 313,531 |
| 2016-04-29 | $39.09 | $39.59 | $38.29 | $38.52 | $38.52 | 294,009 |
| 2016-04-28 | $39.95 | $40.75 | $39.26 | $39.34 | $39.34 | 482,821 |
| 2016-04-27 | $40.41 | $41.35 | $39.44 | $40.30 | $40.30 | 1,234,404 |
| 2016-04-26 | $38.02 | $39.21 | $37.80 | $39.03 | $39.03 | 409,171 |
| 2016-04-25 | $38.11 | $38.73 | $37.45 | $37.92 | $37.92 | 351,745 |
| 2016-04-22 | $38.15 | $39.13 | $38.03 | $38.98 | $38.98 | 325,889 |
| 2016-04-21 | $39.07 | $39.07 | $37.68 | $38.12 | $38.12 | 412,826 |
| 2016-04-20 | $39.72 | $39.94 | $39.18 | $39.19 | $39.19 | 226,573 |
| 2016-04-19 | $39.18 | $40.07 | $39.08 | $39.67 | $39.67 | 321,103 |
| 2016-04-18 | $39.65 | $39.95 | $38.85 | $38.94 | $38.94 | 226,709 |
| 2016-04-15 | $39.08 | $39.85 | $39.08 | $39.77 | $39.77 | 321,964 |
| 2016-04-14 | $39.38 | $39.64 | $39.16 | $39.18 | $39.18 | 190,317 |
| 2016-04-13 | $38.57 | $39.61 | $38.41 | $39.34 | $39.34 | 325,593 |
| 2016-04-12 | $37.75 | $38.60 | $37.68 | $38.27 | $38.27 | 198,694 |
| 2016-04-11 | $37.39 | $38.11 | $37.39 | $37.67 | $37.67 | 187,313 |
| 2016-04-08 | $37.31 | $37.89 | $37.14 | $37.37 | $37.37 | 232,757 |
| 2016-04-07 | $37.48 | $37.74 | $36.71 | $37.13 | $37.13 | 381,218 |
| 2016-04-06 | $39.04 | $39.08 | $38.21 | $38.92 | $38.92 | 250,590 |
| 2016-04-05 | $39.26 | $39.82 | $38.90 | $38.98 | $38.98 | 286,152 |
| 2016-04-04 | $40.35 | $40.37 | $39.58 | $39.65 | $39.65 | 308,936 |
| 2016-04-01 | $40.50 | $40.50 | $39.85 | $40.28 | $40.28 | 253,823 |
| 2016-03-31 | $40.61 | $40.96 | $39.93 | $40.79 | $40.79 | 298,663 |
| 2016-03-30 | $40.11 | $40.85 | $38.37 | $40.68 | $40.68 | 451,056 |
| 2016-03-29 | $38.55 | $40.22 | $38.25 | $40.09 | $40.09 | 439,941 |
| 2016-03-28 | $38.83 | $39.07 | $37.92 | $38.70 | $38.70 | 238,086 |
| 2016-03-24 | $38.17 | $38.74 | $38.14 | $38.74 | $38.74 | 141,058 |
| 2016-03-23 | $39.17 | $39.33 | $38.35 | $38.36 | $38.36 | 206,192 |
| 2016-03-22 | $39.01 | $39.27 | $38.74 | $39.14 | $39.14 | 207,455 |
| 2016-03-21 | $38.64 | $39.19 | $38.36 | $39.09 | $39.09 | 289,757 |
| 2016-03-18 | $38.85 | $39.17 | $38.41 | $38.57 | $38.57 | 500,689 |
| 2016-03-17 | $37.34 | $38.82 | $37.18 | $38.63 | $38.63 | 299,382 |
| 2016-03-16 | $37.23 | $37.60 | $36.94 | $37.29 | $37.29 | 220,388 |
| 2016-03-15 | $37.66 | $37.99 | $36.61 | $36.90 | $36.90 | 181,363 |
| 2016-03-14 | $37.47 | $38.24 | $36.97 | $37.79 | $37.79 | 228,658 |
| 2016-03-11 | $37.71 | $38.32 | $37.00 | $37.59 | $37.59 | 185,355 |
| 2016-03-10 | $37.49 | $38.38 | $36.51 | $37.27 | $37.27 | 161,898 |
| 2016-03-09 | $36.97 | $37.55 | $36.72 | $37.40 | $37.40 | 249,056 |
| 2016-03-08 | $37.82 | $38.02 | $36.81 | $36.84 | $36.84 | 230,240 |
| 2016-03-07 | $37.10 | $38.14 | $36.88 | $38.13 | $38.13 | 199,178 |
| 2016-03-04 | $37.79 | $37.99 | $37.12 | $37.19 | $37.19 | 278,673 |
| 2016-03-03 | $37.12 | $37.96 | $37.12 | $37.77 | $37.77 | 208,568 |
| 2016-03-02 | $37.48 | $37.48 | $36.89 | $37.21 | $37.21 | 196,163 |
| 2016-03-01 | $37.09 | $37.47 | $36.77 | $37.44 | $37.44 | 225,718 |
| 2016-02-29 | $37.05 | $37.65 | $36.32 | $36.92 | $36.92 | 327,931 |
| 2016-02-26 | $36.78 | $37.56 | $36.56 | $37.14 | $37.14 | 211,387 |
| 2016-02-25 | $36.36 | $36.85 | $35.97 | $36.61 | $36.61 | 155,776 |
| 2016-02-24 | $35.57 | $36.48 | $35.19 | $36.33 | $36.33 | 167,977 |
| 2016-02-23 | $36.35 | $36.88 | $35.61 | $35.97 | $35.97 | 223,078 |
| 2016-02-22 | $36.61 | $37.03 | $36.40 | $36.45 | $36.45 | 300,706 |
| 2016-02-19 | $36.38 | $36.84 | $35.42 | $36.21 | $36.21 | 246,054 |
| 2016-02-18 | $36.52 | $36.82 | $35.85 | $36.55 | $36.55 | 260,700 |
| 2016-02-17 | $36.61 | $37.13 | $36.11 | $36.50 | $36.50 | 338,853 |
| 2016-02-16 | $36.70 | $37.75 | $35.55 | $36.40 | $36.40 | 278,634 |
| 2016-02-12 | $35.72 | $37.15 | $35.44 | $35.93 | $35.93 | 295,993 |
| 2016-02-11 | $36.01 | $36.53 | $34.93 | $35.41 | $35.41 | 303,172 |
| 2016-02-10 | $35.97 | $37.55 | $35.97 | $36.47 | $36.47 | 532,403 |
| 2016-02-09 | $35.05 | $36.48 | $34.98 | $35.83 | $35.83 | 360,299 |
| 2016-02-08 | $34.02 | $35.40 | $33.56 | $35.32 | $35.32 | 689,400 |
| 2016-02-05 | $33.04 | $34.56 | $32.67 | $34.25 | $34.25 | 1,381,746 |
| 2016-02-04 | $31.85 | $34.09 | $31.85 | $32.95 | $32.95 | 1,609,384 |
| 2016-02-03 | $30.11 | $30.65 | $29.77 | $30.13 | $30.13 | 288,573 |
| 2016-02-02 | $30.37 | $30.37 | $29.88 | $29.89 | $29.89 | 237,267 |
| 2016-02-01 | $30.27 | $30.79 | $30.06 | $30.51 | $30.51 | 253,518 |
| 2016-01-29 | $29.77 | $30.68 | $29.70 | $30.47 | $30.47 | 311,521 |
| 2016-01-28 | $29.81 | $31.09 | $29.38 | $29.64 | $29.64 | 216,911 |
| 2016-01-27 | $30.23 | $30.48 | $29.47 | $29.56 | $29.56 | 236,053 |
| 2016-01-26 | $29.11 | $30.42 | $29.11 | $30.30 | $30.30 | 236,034 |
| 2016-01-25 | $29.34 | $29.54 | $28.94 | $29.01 | $29.01 | 162,711 |
| 2016-01-22 | $28.90 | $29.54 | $28.72 | $29.51 | $29.51 | 412,939 |
| 2016-01-21 | $28.97 | $29.11 | $28.45 | $28.55 | $28.55 | 496,161 |
| 2016-01-20 | $28.82 | $29.17 | $28.19 | $28.99 | $28.99 | 434,547 |
| 2016-01-19 | $29.80 | $29.80 | $28.82 | $29.18 | $29.18 | 284,991 |
| 2016-01-15 | $28.82 | $29.61 | $28.44 | $29.60 | $29.60 | 391,162 |
| 2016-01-14 | $29.57 | $29.84 | $28.99 | $29.52 | $29.52 | 292,395 |
| 2016-01-13 | $29.45 | $29.54 | $28.97 | $29.46 | $29.46 | 570,082 |
| 2016-01-12 | $29.97 | $30.42 | $29.08 | $29.31 | $29.31 | 401,091 |
| 2016-01-11 | $30.23 | $30.23 | $29.64 | $29.82 | $29.82 | 169,117 |
| 2016-01-08 | $30.59 | $30.63 | $30.13 | $30.22 | $30.22 | 264,984 |
| 2016-01-07 | $30.98 | $30.98 | $30.37 | $30.43 | $30.43 | 286,422 |
| 2016-01-06 | $31.76 | $32.21 | $31.52 | $31.59 | $31.59 | 191,274 |
| 2016-01-05 | $32.18 | $32.34 | $31.73 | $32.24 | $32.24 | 275,785 |
| 2016-01-04 | $31.68 | $32.25 | $31.26 | $32.05 | $32.05 | 289,236 |
| 2015-12-31 | $32.93 | $33.45 | $32.76 | $32.95 | $32.95 | 143,688 |
| 2015-12-30 | $33.36 | $33.42 | $32.83 | $33.06 | $33.06 | 146,684 |
| 2015-12-29 | $33.27 | $33.40 | $32.45 | $33.38 | $33.38 | 265,395 |
| 2015-12-28 | $33.24 | $33.44 | $32.88 | $33.18 | $33.18 | 220,384 |
| 2015-12-24 | $33.42 | $33.55 | $33.15 | $33.34 | $33.34 | 95,054 |
| 2015-12-23 | $32.74 | $33.46 | $32.59 | $33.44 | $33.44 | 380,463 |
| 2015-12-22 | $31.84 | $32.78 | $31.69 | $32.61 | $32.61 | 279,497 |
| 2015-12-21 | $31.98 | $33.87 | $31.46 | $31.73 | $31.73 | 577,905 |
| 2015-12-18 | $32.72 | $32.72 | $30.70 | $31.70 | $31.70 | 1,220,006 |
| 2015-12-17 | $34.70 | $34.79 | $33.88 | $33.96 | $33.96 | 309,563 |
| 2015-12-16 | $34.74 | $34.74 | $34.21 | $34.55 | $34.55 | 372,003 |
| 2015-12-15 | $34.69 | $35.14 | $34.51 | $34.62 | $34.62 | 241,283 |
| 2015-12-14 | $34.67 | $34.77 | $34.18 | $34.48 | $34.48 | 322,338 |
| 2015-12-11 | $34.90 | $35.00 | $34.22 | $34.67 | $34.67 | 234,717 |
| 2015-12-10 | $34.62 | $35.34 | $34.33 | $35.15 | $35.15 | 228,458 |
| 2015-12-09 | $35.03 | $35.36 | $34.25 | $34.66 | $34.66 | 231,351 |
| 2015-12-08 | $35.41 | $35.86 | $34.94 | $35.11 | $35.11 | 212,807 |
| 2015-12-07 | $36.85 | $36.88 | $35.52 | $35.65 | $35.65 | 217,386 |
| 2015-12-04 | $36.87 | $37.00 | $36.46 | $36.86 | $36.86 | 179,035 |
| 2015-12-03 | $38.60 | $38.69 | $36.70 | $37.01 | $37.01 | 254,223 |
| 2015-12-02 | $38.75 | $38.80 | $38.28 | $38.41 | $38.41 | 280,375 |
| 2015-12-01 | $38.65 | $38.95 | $38.20 | $38.84 | $38.84 | 158,621 |
| 2015-11-30 | $39.00 | $39.19 | $38.47 | $38.53 | $38.53 | 151,116 |
| 2015-11-27 | $38.73 | $39.09 | $38.52 | $38.96 | $38.96 | 78,553 |
| 2015-11-25 | $38.88 | $38.94 | $38.54 | $38.79 | $38.79 | 104,107 |
| 2015-11-24 | $38.60 | $39.02 | $38.21 | $38.89 | $38.89 | 126,198 |
| 2015-11-23 | $38.97 | $39.16 | $38.67 | $38.83 | $38.83 | 186,184 |
| 2015-11-20 | $38.96 | $39.39 | $38.86 | $38.90 | $38.90 | 137,094 |
| 2015-11-19 | $38.64 | $39.07 | $38.32 | $38.81 | $38.81 | 156,185 |
| 2015-11-18 | $38.04 | $38.67 | $37.66 | $38.62 | $38.62 | 169,244 |
| 2015-11-17 | $37.95 | $38.11 | $37.53 | $37.85 | $37.85 | 265,235 |
| 2015-11-16 | $37.68 | $37.98 | $37.25 | $37.78 | $37.78 | 312,053 |
| 2015-11-13 | $37.51 | $37.99 | $37.51 | $37.74 | $37.74 | 259,552 |
| 2015-11-12 | $38.40 | $38.74 | $37.61 | $37.69 | $37.69 | 265,936 |
| 2015-11-11 | $39.14 | $39.14 | $38.47 | $38.59 | $38.59 | 157,792 |
| 2015-11-10 | $38.56 | $39.18 | $38.56 | $38.95 | $38.95 | 229,105 |
| 2015-11-09 | $39.05 | $39.38 | $38.26 | $38.57 | $38.57 | 267,457 |
| 2015-11-06 | $38.95 | $39.67 | $38.57 | $39.20 | $39.20 | 368,132 |
| 2015-11-05 | $38.98 | $39.32 | $38.69 | $38.95 | $38.95 | 187,864 |
| 2015-11-04 | $39.46 | $39.46 | $38.15 | $38.93 | $38.93 | 185,508 |
| 2015-11-03 | $39.66 | $40.26 | $39.32 | $39.51 | $39.51 | 215,485 |
| 2015-11-02 | $39.89 | $40.24 | $39.52 | $39.87 | $39.87 | 528,610 |
| 2015-10-30 | $40.46 | $40.62 | $39.91 | $39.98 | $39.98 | 366,303 |
| 2015-10-29 | $40.00 | $41.42 | $38.65 | $40.42 | $40.42 | 1,088,818 |
| 2015-10-28 | $37.39 | $37.39 | $36.18 | $37.01 | $37.01 | 421,435 |
| 2015-10-27 | $38.88 | $38.88 | $37.06 | $37.18 | $37.18 | 387,407 |
| 2015-10-26 | $39.00 | $39.43 | $38.94 | $39.23 | $39.23 | 181,239 |
| 2015-10-23 | $38.49 | $39.16 | $38.26 | $39.00 | $39.00 | 268,761 |
| 2015-10-22 | $39.08 | $39.08 | $37.80 | $38.28 | $38.28 | 372,127 |
| 2015-10-21 | $39.24 | $39.46 | $38.74 | $38.86 | $38.86 | 121,472 |
| 2015-10-20 | $39.29 | $39.51 | $38.79 | $39.15 | $39.15 | 240,173 |
| 2015-10-19 | $39.12 | $39.69 | $39.04 | $39.30 | $39.30 | 244,391 |
| 2015-10-16 | $39.63 | $40.05 | $38.74 | $39.30 | $39.30 | 271,474 |
| 2015-10-15 | $38.79 | $39.60 | $38.68 | $39.47 | $39.47 | 163,121 |
| 2015-10-14 | $38.50 | $39.09 | $38.35 | $38.68 | $38.68 | 215,393 |
| 2015-10-13 | $39.59 | $39.82 | $38.48 | $38.49 | $38.49 | 386,762 |
| 2015-10-12 | $40.28 | $40.61 | $39.68 | $39.97 | $39.97 | 170,610 |
| 2015-10-09 | $39.38 | $40.28 | $39.24 | $40.24 | $40.24 | 279,317 |
| 2015-10-08 | $38.51 | $38.99 | $38.47 | $38.88 | $38.88 | 320,448 |
| 2015-10-07 | $38.52 | $38.91 | $38.32 | $38.69 | $38.69 | 172,391 |
| 2015-10-06 | $38.48 | $39.05 | $38.13 | $38.39 | $38.39 | 103,938 |
| 2015-10-05 | $37.16 | $38.51 | $37.16 | $38.45 | $38.45 | 170,251 |
| 2015-10-02 | $36.04 | $37.03 | $35.93 | $36.98 | $36.98 | 208,644 |
| 2015-10-01 | $36.35 | $37.75 | $35.54 | $36.38 | $36.38 | 294,819 |
| 2015-09-30 | $36.91 | $37.15 | $36.38 | $36.41 | $36.41 | 203,751 |
| 2015-09-29 | $36.24 | $36.51 | $35.49 | $36.44 | $36.44 | 272,761 |
| 2015-09-28 | $36.61 | $36.92 | $36.03 | $36.21 | $36.21 | 192,549 |
| 2015-09-25 | $37.05 | $37.05 | $36.18 | $36.76 | $36.76 | 408,471 |
| 2015-09-24 | $37.30 | $37.30 | $36.59 | $36.86 | $36.86 | 240,574 |
| 2015-09-23 | $38.03 | $38.03 | $37.24 | $37.49 | $37.49 | 151,559 |
| 2015-09-22 | $38.52 | $38.84 | $37.69 | $38.02 | $38.02 | 190,307 |
| 2015-09-21 | $39.24 | $39.73 | $38.90 | $39.03 | $39.03 | 140,119 |
| 2015-09-18 | $38.78 | $39.29 | $38.53 | $38.94 | $38.94 | 548,871 |
| 2015-09-17 | $38.90 | $39.76 | $38.63 | $39.36 | $39.36 | 196,772 |
| 2015-09-16 | $38.71 | $39.09 | $38.56 | $39.01 | $39.01 | 129,003 |
| 2015-09-15 | $38.00 | $38.81 | $37.96 | $38.71 | $38.71 | 162,023 |
| 2015-09-14 | $38.18 | $38.37 | $37.74 | $37.91 | $37.91 | 163,955 |
| 2015-09-11 | $38.06 | $38.54 | $37.94 | $38.08 | $38.08 | 218,255 |
| 2015-09-10 | $38.02 | $38.59 | $37.98 | $38.32 | $38.32 | 271,791 |
| 2015-09-09 | $38.74 | $38.79 | $37.90 | $37.97 | $37.97 | 316,549 |
| 2015-09-08 | $38.37 | $38.67 | $37.08 | $38.44 | $38.44 | 347,583 |
| 2015-09-04 | $37.92 | $38.38 | $37.70 | $37.71 | $37.71 | 284,672 |
| 2015-09-03 | $37.74 | $38.58 | $37.74 | $38.49 | $38.49 | 321,668 |
| 2015-09-02 | $37.30 | $37.69 | $36.96 | $37.69 | $37.69 | 145,361 |
| 2015-09-01 | $37.02 | $37.36 | $36.59 | $36.69 | $36.69 | 200,745 |
| 2015-08-31 | $37.02 | $38.56 | $36.79 | $37.69 | $37.69 | 256,666 |
| 2015-08-28 | $37.43 | $38.50 | $36.77 | $37.06 | $37.06 | 558,893 |
| 2015-08-27 | $37.93 | $38.36 | $37.10 | $37.74 | $37.74 | 340,787 |
| 2015-08-26 | $37.46 | $37.79 | $36.61 | $37.71 | $37.71 | 191,402 |
| 2015-08-25 | $38.92 | $38.92 | $36.53 | $36.60 | $36.60 | 212,009 |
| 2015-08-24 | $37.62 | $39.30 | $36.77 | $37.84 | $37.84 | 271,606 |
| 2015-08-21 | $38.96 | $39.67 | $38.89 | $39.18 | $39.18 | 272,901 |
| 2015-08-20 | $40.64 | $40.66 | $39.63 | $39.66 | $39.66 | 248,524 |
| 2015-08-19 | $41.16 | $41.16 | $40.75 | $40.77 | $40.77 | 152,912 |