International Bancshares Corp (IBOC) Exchange: NASDAQ
Data as of May 2, 2025
$61.46 ($0.42) 0.69%
International Bancshares Corp - Daily Information
Click for more stock information on International Bancshares Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $61.24 |
| Previous Close | $61.46 |
| High | $62.00 |
| Low | $60.14 |
| Adjusted Open | $61.24 |
| Previous Adjusted Close | $61.46 |
| Adjusted High | $62.00 |
| Adjusted Low | $60.14 |
About International Bancshares Corp (IBOC)
International Bancshares Corporation (IBC) is a multi-bank holding company headquartered in Laredo, Texas with an international presence of operations and affiliates in the United States and Mexico. Founded in 1970 with origins dating back to 1966, IBC operates 197 offices servicing 95 communities in Texas, Oklahoma and Mexico. The companyâs stock is traded on the NASDAQ Global Select Market exchange under the symbol IBOC. Initially focused on community banking, IBC has grown from a single bank and five branches in 1970 to a multi-bank financial holding company with 23 branches and assets nearing $12 billion. IBC provides a broad range of financial services in consumer and commercial banking, international trade finance, investment banking, mortgage banking, insurance and wealth management. The company continuously seeks opportunities to strategically diversify and grow, allowing IBC to provide a full range of banking services to its customers. In 2020, IBC celebrated its 50th anniversary and its accomplishments since 1970, which included recognition as Texasâ leading subsidiary of a multibank holding company by the Texas Department of Banking, both in deposits and in assets, recognition as one of the best workplace cultures in the United States by Fortune Magazineâs Great Place to Work Program and certification as a Great Place to Work®. IBC also frequently appears on Forbesâ âBest Banks in Americaâ list and is regularly recognized for its commitment to employing veterans, promoting the development of diverse talent, embracing social responsibility and integrating leading-edge technology. International Bancshares Corporation is committed to providing exceptional customer service, excellent products, and innovative solutions to its clients. Through its network of branches and affiliates, IBC serves clients throughout the Americas, offering 24/7 access to a wide range of banking and business services. IBC is dedicated to service, underpinned by solid business practices, which has made them one of the most successful and respected banking franchises in Texas and the United States.
Invest in International Bancshares Corp (IBOC)
Historical Stock Data for International Bancshares Corp (IBOC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $61.24 | $62.00 | $60.14 | $61.46 | $61.46 | 304,947 |
| 2025-04-30 | $60.50 | $61.63 | $59.81 | $61.04 | $61.04 | 330,530 |
| 2025-04-29 | $60.99 | $61.78 | $60.64 | $61.66 | $61.66 | 193,263 |
| 2025-04-28 | $60.26 | $61.43 | $60.26 | $61.29 | $61.29 | 213,023 |
| 2025-04-25 | $60.91 | $61.35 | $60.43 | $61.08 | $61.08 | 126,353 |
| 2025-04-24 | $60.30 | $61.79 | $60.25 | $61.56 | $61.56 | 304,909 |
| 2025-04-23 | $60.20 | $62.78 | $59.41 | $61.39 | $61.39 | 252,026 |
| 2025-04-22 | $59.13 | $60.42 | $58.22 | $60.23 | $60.23 | 316,301 |
| 2025-04-21 | $58.77 | $58.87 | $57.99 | $58.69 | $58.69 | 260,175 |
| 2025-04-17 | $58.75 | $59.38 | $58.47 | $59.07 | $59.07 | 214,827 |
| 2025-04-16 | $57.93 | $58.96 | $57.77 | $58.80 | $58.80 | 251,745 |
| 2025-04-15 | $57.11 | $58.99 | $57.11 | $58.38 | $58.38 | 209,289 |
| 2025-04-14 | $57.44 | $57.50 | $55.57 | $57.21 | $57.21 | 298,484 |
| 2025-04-11 | $56.78 | $58.70 | $55.20 | $56.46 | $56.46 | 286,387 |
| 2025-04-10 | $58.30 | $59.45 | $55.54 | $56.99 | $56.99 | 377,118 |
| 2025-04-09 | $55.66 | $61.59 | $55.61 | $60.29 | $60.29 | 469,540 |
| 2025-04-08 | $58.59 | $58.96 | $55.30 | $56.40 | $56.40 | 342,909 |
| 2025-04-07 | $55.42 | $59.31 | $55.20 | $56.70 | $56.70 | 460,353 |
| 2025-04-04 | $58.68 | $58.81 | $54.11 | $56.95 | $56.95 | 590,964 |
| 2025-04-03 | $62.20 | $63.16 | $57.81 | $57.88 | $57.88 | 350,166 |
| 2025-04-02 | $61.70 | $62.85 | $61.38 | $62.59 | $62.59 | 263,719 |
| 2025-04-01 | $62.60 | $63.16 | $61.75 | $62.58 | $62.58 | 297,554 |
| 2025-03-31 | $62.30 | $63.80 | $61.99 | $63.06 | $63.06 | 378,784 |
| 2025-03-28 | $63.84 | $63.84 | $62.35 | $62.72 | $62.72 | 109,817 |
| 2025-03-27 | $63.89 | $64.42 | $62.73 | $63.81 | $63.81 | 168,014 |
| 2025-03-26 | $65.08 | $65.95 | $63.44 | $63.77 | $63.77 | 276,384 |
| 2025-03-25 | $65.15 | $66.04 | $64.67 | $64.85 | $64.85 | 370,486 |
| 2025-03-24 | $63.39 | $65.77 | $62.84 | $65.64 | $65.64 | 301,187 |
| 2025-03-21 | $63.18 | $63.50 | $62.13 | $63.44 | $63.44 | 1,738,359 |
| 2025-03-20 | $62.82 | $63.79 | $62.60 | $62.98 | $62.98 | 257,400 |
| 2025-03-19 | $62.45 | $64.01 | $62.45 | $63.56 | $63.56 | 335,081 |
| 2025-03-18 | $62.05 | $62.47 | $61.61 | $62.23 | $62.23 | 292,178 |
| 2025-03-17 | $62.62 | $62.92 | $60.23 | $62.45 | $62.45 | 501,928 |
| 2025-03-14 | $62.12 | $63.24 | $61.76 | $63.16 | $63.16 | 258,465 |
| 2025-03-13 | $61.65 | $62.53 | $60.97 | $61.28 | $61.28 | 293,266 |
| 2025-03-12 | $61.80 | $63.45 | $61.17 | $61.43 | $61.43 | 327,983 |
| 2025-03-11 | $60.82 | $62.18 | $60.23 | $61.10 | $61.10 | 411,870 |
| 2025-03-10 | $61.30 | $61.96 | $60.33 | $60.62 | $60.62 | 392,843 |
| 2025-03-07 | $61.59 | $62.36 | $60.53 | $61.89 | $61.89 | 238,578 |
| 2025-03-06 | $62.24 | $62.92 | $61.15 | $61.66 | $61.66 | 262,947 |
| 2025-03-05 | $63.47 | $64.03 | $62.04 | $62.82 | $62.82 | 281,269 |
| 2025-03-04 | $65.80 | $66.65 | $63.30 | $63.38 | $63.38 | 364,597 |
| 2025-03-03 | $66.40 | $67.80 | $65.59 | $65.85 | $65.85 | 435,073 |
| 2025-02-28 | $66.33 | $67.60 | $66.30 | $67.00 | $67.00 | 453,128 |
| 2025-02-27 | $65.35 | $66.40 | $64.91 | $65.96 | $65.96 | 231,652 |
| 2025-02-26 | $65.38 | $66.25 | $64.96 | $65.41 | $65.41 | 167,538 |
| 2025-02-25 | $65.04 | $66.14 | $64.86 | $65.57 | $65.57 | 370,990 |
| 2025-02-24 | $64.95 | $65.90 | $63.92 | $64.65 | $64.65 | 371,490 |
| 2025-02-21 | $66.27 | $66.36 | $63.93 | $63.97 | $63.97 | 253,604 |
| 2025-02-20 | $65.87 | $66.12 | $64.85 | $65.72 | $65.72 | 235,402 |
| 2025-02-19 | $65.36 | $66.48 | $65.25 | $66.18 | $66.18 | 339,975 |
| 2025-02-18 | $65.49 | $66.41 | $64.53 | $66.02 | $66.02 | 299,087 |
| 2025-02-14 | $64.76 | $65.46 | $64.34 | $64.74 | $64.74 | 252,351 |
| 2025-02-13 | $65.19 | $65.24 | $64.13 | $65.06 | $64.36 | 285,598 |
| 2025-02-12 | $66.03 | $66.37 | $64.80 | $64.84 | $64.15 | 274,721 |
| 2025-02-11 | $65.90 | $67.20 | $65.85 | $67.10 | $66.38 | 165,373 |
| 2025-02-10 | $66.95 | $67.10 | $66.04 | $66.25 | $65.54 | 207,955 |
| 2025-02-07 | $67.84 | $67.84 | $65.57 | $66.67 | $65.96 | 220,189 |
| 2025-02-06 | $67.94 | $67.96 | $66.81 | $67.91 | $67.18 | 165,440 |
| 2025-02-05 | $67.15 | $68.00 | $66.30 | $67.41 | $66.69 | 233,889 |
| 2025-02-04 | $64.63 | $66.91 | $64.63 | $66.82 | $66.11 | 229,407 |
| 2025-02-03 | $65.14 | $65.59 | $63.30 | $64.95 | $64.26 | 478,438 |
| 2025-01-31 | $67.09 | $67.80 | $65.51 | $65.89 | $65.19 | 1,607,603 |
| 2025-01-30 | $67.35 | $67.80 | $66.54 | $67.26 | $66.54 | 197,686 |
| 2025-01-29 | $66.83 | $68.09 | $66.06 | $66.65 | $65.94 | 212,856 |
| 2025-01-28 | $66.36 | $67.16 | $65.94 | $66.81 | $66.10 | 236,533 |
| 2025-01-27 | $65.72 | $67.22 | $65.49 | $66.68 | $65.97 | 219,210 |
| 2025-01-24 | $65.69 | $66.20 | $65.02 | $65.70 | $65.70 | 224,239 |
| 2025-01-23 | $65.30 | $66.31 | $65.18 | $65.65 | $65.65 | 266,622 |
| 2025-01-22 | $66.36 | $66.59 | $65.37 | $65.86 | $65.86 | 238,471 |
| 2025-01-21 | $66.65 | $67.29 | $66.17 | $66.71 | $66.71 | 173,082 |
| 2025-01-17 | $66.45 | $66.60 | $65.26 | $65.98 | $65.98 | 174,404 |
| 2025-01-16 | $66.01 | $66.45 | $64.99 | $65.53 | $65.53 | 186,689 |
| 2025-01-15 | $67.49 | $67.59 | $65.87 | $66.28 | $66.28 | 207,673 |
| 2025-01-14 | $64.38 | $65.47 | $64.06 | $65.43 | $65.43 | 207,138 |
| 2025-01-13 | $62.30 | $63.67 | $61.80 | $63.58 | $63.58 | 245,531 |
| 2025-01-10 | $62.55 | $63.20 | $62.04 | $62.72 | $62.72 | 308,704 |
| 2025-01-08 | $63.18 | $64.08 | $62.93 | $63.90 | $63.90 | 329,017 |
| 2025-01-07 | $63.69 | $64.13 | $62.78 | $63.61 | $63.61 | 258,774 |
| 2025-01-06 | $63.28 | $64.89 | $62.56 | $63.52 | $63.52 | 241,042 |
| 2025-01-03 | $62.90 | $63.45 | $61.82 | $63.27 | $63.27 | 206,832 |
| 2025-01-02 | $63.68 | $65.38 | $62.82 | $62.94 | $62.94 | 222,118 |
| 2024-12-31 | $63.61 | $63.89 | $62.95 | $63.16 | $63.16 | 200,715 |
| 2024-12-30 | $63.39 | $64.04 | $62.58 | $63.47 | $63.47 | 152,282 |
| 2024-12-27 | $64.27 | $64.99 | $63.25 | $63.80 | $63.80 | 178,443 |
| 2024-12-26 | $63.89 | $64.98 | $63.72 | $64.88 | $64.88 | 154,310 |
| 2024-12-24 | $64.33 | $64.55 | $63.91 | $64.41 | $64.41 | 127,850 |
| 2024-12-23 | $63.83 | $64.26 | $63.48 | $64.14 | $64.14 | 173,655 |
| 2024-12-20 | $62.51 | $64.62 | $62.44 | $64.31 | $64.31 | 1,675,385 |
| 2024-12-19 | $64.93 | $65.87 | $62.54 | $62.86 | $62.86 | 477,786 |
| 2024-12-18 | $68.44 | $68.44 | $63.37 | $64.10 | $64.10 | 483,404 |
| 2024-12-17 | $68.99 | $69.30 | $67.68 | $67.80 | $67.80 | 347,899 |
| 2024-12-16 | $69.57 | $69.98 | $68.91 | $69.15 | $69.15 | 296,547 |
| 2024-12-13 | $70.00 | $70.01 | $69.07 | $69.80 | $69.80 | 145,750 |
| 2024-12-12 | $71.15 | $71.63 | $70.07 | $70.11 | $70.11 | 139,587 |
| 2024-12-11 | $71.30 | $72.10 | $70.74 | $71.28 | $71.28 | 346,312 |
| 2024-12-10 | $70.90 | $71.65 | $69.68 | $70.50 | $70.50 | 194,738 |
| 2024-12-09 | $72.14 | $72.25 | $70.58 | $70.70 | $70.70 | 164,685 |
| 2024-12-06 | $72.22 | $72.30 | $71.10 | $71.95 | $71.95 | 128,371 |
| 2024-12-05 | $72.37 | $72.86 | $71.63 | $71.71 | $71.71 | 149,877 |
| 2024-12-04 | $71.92 | $72.63 | $71.25 | $72.55 | $72.55 | 207,741 |
| 2024-12-03 | $72.84 | $73.49 | $71.71 | $72.07 | $72.07 | 185,477 |
| 2024-12-02 | $73.16 | $74.00 | $72.19 | $72.82 | $72.82 | 246,051 |
| 2024-11-29 | $73.59 | $73.90 | $72.25 | $73.13 | $73.13 | 129,047 |
| 2024-11-27 | $74.73 | $75.00 | $72.79 | $72.91 | $72.91 | 226,901 |
| 2024-11-26 | $74.53 | $74.82 | $73.32 | $73.88 | $73.88 | 246,478 |
| 2024-11-25 | $74.30 | $76.91 | $74.00 | $75.11 | $75.11 | 544,272 |
| 2024-11-22 | $72.15 | $73.47 | $71.85 | $73.40 | $73.40 | 390,448 |
| 2024-11-21 | $70.58 | $72.03 | $70.22 | $71.66 | $71.66 | 152,692 |
| 2024-11-20 | $70.32 | $70.79 | $69.01 | $69.90 | $69.90 | 110,873 |
| 2024-11-19 | $69.66 | $70.71 | $69.66 | $70.66 | $70.66 | 128,583 |
| 2024-11-18 | $71.00 | $72.70 | $70.78 | $70.82 | $70.82 | 140,191 |
| 2024-11-15 | $72.27 | $72.60 | $70.33 | $70.89 | $70.89 | 154,316 |
| 2024-11-14 | $71.59 | $72.06 | $71.20 | $71.85 | $71.85 | 183,961 |
| 2024-11-13 | $72.05 | $72.56 | $70.88 | $71.25 | $71.25 | 287,146 |
| 2024-11-12 | $73.06 | $73.82 | $71.51 | $71.85 | $71.85 | 301,564 |
| 2024-11-11 | $72.61 | $73.79 | $72.45 | $73.08 | $73.08 | 253,335 |
| 2024-11-08 | $70.61 | $71.85 | $69.46 | $71.10 | $71.10 | 231,810 |
| 2024-11-07 | $71.55 | $72.08 | $69.28 | $69.96 | $69.96 | 277,266 |
| 2024-11-06 | $68.82 | $73.11 | $68.81 | $72.52 | $72.52 | 753,472 |
| 2024-11-05 | $61.71 | $63.00 | $61.71 | $62.90 | $62.90 | 154,902 |
| 2024-11-04 | $61.50 | $61.77 | $60.14 | $61.64 | $61.64 | 181,842 |
| 2024-11-01 | $61.69 | $62.16 | $60.75 | $61.83 | $61.83 | 203,116 |
| 2024-10-31 | $63.16 | $63.46 | $61.18 | $61.26 | $61.26 | 203,702 |
| 2024-10-30 | $61.76 | $64.27 | $61.54 | $63.14 | $63.14 | 176,290 |
| 2024-10-29 | $62.18 | $62.81 | $61.92 | $62.06 | $62.06 | 155,365 |
| 2024-10-28 | $61.62 | $62.98 | $61.14 | $62.71 | $62.71 | 157,091 |
| 2024-10-25 | $62.00 | $62.46 | $60.31 | $60.81 | $60.81 | 157,258 |
| 2024-10-24 | $62.59 | $62.72 | $61.53 | $61.69 | $61.69 | 233,017 |
| 2024-10-23 | $62.32 | $62.88 | $61.55 | $62.36 | $62.36 | 82,890 |
| 2024-10-22 | $62.16 | $62.86 | $61.74 | $62.78 | $62.78 | 97,590 |
| 2024-10-21 | $64.55 | $64.55 | $61.82 | $62.01 | $62.01 | 149,218 |
| 2024-10-18 | $65.72 | $65.72 | $64.10 | $64.42 | $64.42 | 171,318 |
| 2024-10-17 | $65.30 | $65.72 | $64.84 | $65.72 | $65.72 | 114,818 |
| 2024-10-16 | $64.30 | $65.60 | $64.08 | $65.17 | $65.17 | 276,398 |
| 2024-10-15 | $63.15 | $64.75 | $62.76 | $63.49 | $63.49 | 279,077 |
| 2024-10-14 | $62.01 | $63.26 | $61.67 | $62.73 | $62.73 | 213,861 |
| 2024-10-11 | $59.97 | $62.18 | $59.79 | $62.01 | $62.01 | 185,744 |
| 2024-10-10 | $59.02 | $59.69 | $58.80 | $59.54 | $59.54 | 104,770 |
| 2024-10-09 | $58.20 | $60.06 | $58.20 | $59.62 | $59.62 | 143,611 |
| 2024-10-08 | $58.78 | $58.96 | $58.36 | $58.42 | $58.42 | 97,210 |
| 2024-10-07 | $58.32 | $58.67 | $58.02 | $58.49 | $58.49 | 159,428 |
| 2024-10-04 | $58.55 | $58.77 | $57.98 | $58.58 | $58.58 | 167,746 |
| 2024-10-03 | $56.81 | $57.66 | $56.75 | $57.25 | $57.25 | 99,626 |
| 2024-10-02 | $57.96 | $58.60 | $57.09 | $57.33 | $57.33 | 148,614 |
| 2024-10-01 | $59.56 | $59.56 | $57.68 | $58.06 | $58.06 | 162,125 |
| 2024-09-30 | $59.51 | $60.11 | $59.08 | $59.79 | $59.79 | 139,268 |
| 2024-09-27 | $60.18 | $60.43 | $59.13 | $59.51 | $59.51 | 128,594 |
| 2024-09-26 | $59.71 | $60.09 | $59.23 | $59.42 | $59.42 | 144,197 |
| 2024-09-25 | $60.27 | $60.27 | $58.94 | $59.06 | $59.06 | 162,737 |
| 2024-09-24 | $60.93 | $61.26 | $59.81 | $60.10 | $60.10 | 267,833 |
| 2024-09-23 | $61.57 | $61.77 | $60.55 | $60.90 | $60.90 | 220,238 |
| 2024-09-20 | $62.22 | $62.82 | $61.27 | $61.56 | $61.56 | 823,864 |
| 2024-09-19 | $63.56 | $64.22 | $62.56 | $63.66 | $63.66 | 188,043 |
| 2024-09-18 | $62.51 | $64.16 | $61.69 | $62.14 | $62.14 | 253,137 |
| 2024-09-17 | $62.39 | $63.62 | $61.91 | $62.30 | $62.30 | 154,201 |
| 2024-09-16 | $61.25 | $62.18 | $60.34 | $61.67 | $61.67 | 161,422 |
| 2024-09-13 | $60.80 | $61.16 | $60.08 | $60.94 | $60.94 | 175,606 |
| 2024-09-12 | $60.20 | $60.20 | $58.81 | $59.90 | $59.90 | 145,172 |
| 2024-09-11 | $59.84 | $59.84 | $58.31 | $59.66 | $59.66 | 147,525 |
| 2024-09-10 | $60.81 | $61.01 | $59.39 | $60.42 | $60.42 | 269,746 |
| 2024-09-09 | $60.24 | $61.90 | $60.04 | $60.58 | $60.58 | 365,966 |
| 2024-09-06 | $61.52 | $61.71 | $59.71 | $59.87 | $59.87 | 161,466 |
| 2024-09-05 | $62.26 | $62.26 | $60.59 | $61.34 | $61.34 | 162,739 |
| 2024-09-04 | $62.86 | $63.68 | $61.64 | $61.81 | $61.81 | 114,535 |
| 2024-09-03 | $62.74 | $63.64 | $62.60 | $63.05 | $63.05 | 241,836 |
| 2024-08-30 | $62.36 | $63.23 | $61.53 | $63.18 | $63.18 | 256,785 |
| 2024-08-29 | $63.38 | $63.38 | $62.11 | $62.21 | $62.21 | 158,260 |
| 2024-08-28 | $61.47 | $63.01 | $61.45 | $62.62 | $62.62 | 125,748 |
| 2024-08-27 | $62.01 | $62.02 | $60.88 | $61.89 | $61.89 | 135,290 |
| 2024-08-26 | $62.85 | $63.36 | $62.12 | $62.24 | $62.24 | 372,267 |
| 2024-08-23 | $60.79 | $62.84 | $60.32 | $62.45 | $62.45 | 591,798 |
| 2024-08-22 | $60.48 | $60.95 | $59.93 | $60.29 | $60.29 | 167,857 |
| 2024-08-21 | $60.56 | $61.45 | $59.59 | $60.41 | $60.41 | 263,288 |
| 2024-08-20 | $60.84 | $61.01 | $59.94 | $59.97 | $59.97 | 136,130 |
| 2024-08-19 | $60.34 | $61.57 | $60.11 | $61.20 | $61.20 | 174,924 |
| 2024-08-16 | $59.24 | $60.58 | $59.24 | $60.18 | $60.18 | 124,571 |
| 2024-08-15 | $59.07 | $60.34 | $58.93 | $59.32 | $59.32 | 158,616 |
| 2024-08-14 | $58.61 | $58.64 | $57.15 | $57.83 | $57.83 | 160,275 |
| 2024-08-13 | $58.42 | $58.97 | $57.48 | $58.87 | $58.21 | 190,554 |
| 2024-08-12 | $58.52 | $58.80 | $57.39 | $57.77 | $57.12 | 107,670 |
| 2024-08-09 | $57.97 | $58.52 | $57.57 | $58.05 | $57.39 | 136,893 |
| 2024-08-08 | $57.93 | $58.22 | $57.15 | $58.22 | $57.56 | 192,609 |
| 2024-08-07 | $58.45 | $58.45 | $56.79 | $56.95 | $56.31 | 255,021 |
| 2024-08-06 | $58.06 | $58.80 | $56.98 | $57.81 | $57.15 | 204,001 |
| 2024-08-05 | $58.44 | $59.62 | $57.26 | $58.16 | $57.50 | 278,698 |
| 2024-08-02 | $60.76 | $61.55 | $58.98 | $61.27 | $61.27 | 302,481 |
| 2024-08-01 | $67.44 | $67.93 | $63.09 | $63.67 | $63.67 | 386,447 |
| 2024-07-31 | $67.85 | $69.39 | $66.95 | $67.44 | $67.44 | 258,128 |
| 2024-07-30 | $67.69 | $68.44 | $67.48 | $67.81 | $67.81 | 143,307 |
| 2024-07-29 | $69.55 | $69.87 | $67.34 | $67.37 | $67.37 | 226,710 |
| 2024-07-26 | $68.81 | $69.79 | $68.34 | $69.25 | $69.25 | 260,377 |
| 2024-07-25 | $66.95 | $69.69 | $66.81 | $68.45 | $68.45 | 366,592 |
| 2024-07-24 | $67.02 | $68.46 | $63.03 | $66.73 | $66.73 | 227,623 |
| 2024-07-23 | $66.02 | $68.41 | $66.02 | $67.56 | $67.56 | 255,984 |
| 2024-07-22 | $65.65 | $66.96 | $64.95 | $66.59 | $66.59 | 251,850 |
| 2024-07-19 | $65.63 | $66.72 | $65.32 | $65.83 | $65.83 | 168,695 |
| 2024-07-18 | $65.87 | $67.49 | $64.66 | $65.61 | $65.61 | 271,618 |
| 2024-07-17 | $64.82 | $66.96 | $63.50 | $66.18 | $66.18 | 404,971 |
| 2024-07-16 | $63.58 | $65.66 | $62.82 | $65.41 | $65.41 | 350,022 |
| 2024-07-15 | $61.89 | $64.47 | $60.98 | $62.72 | $62.72 | 303,609 |
| 2024-07-12 | $61.64 | $62.13 | $60.71 | $61.12 | $61.12 | 194,390 |
| 2024-07-11 | $58.50 | $61.14 | $58.13 | $60.95 | $60.95 | 268,214 |
| 2024-07-10 | $56.61 | $57.82 | $56.40 | $57.56 | $57.56 | 225,359 |
| 2024-07-09 | $56.13 | $56.55 | $55.69 | $56.54 | $56.54 | 137,275 |
| 2024-07-08 | $56.94 | $57.26 | $56.14 | $56.19 | $56.19 | 169,348 |
| 2024-07-05 | $57.24 | $57.24 | $56.42 | $56.50 | $56.50 | 225,170 |
| 2024-07-03 | $58.40 | $58.40 | $57.20 | $57.20 | $57.20 | 93,089 |
| 2024-07-02 | $57.87 | $58.89 | $57.71 | $58.34 | $58.34 | 202,163 |
| 2024-07-01 | $57.16 | $57.99 | $56.82 | $57.77 | $57.77 | 353,862 |
| 2024-06-28 | $56.81 | $57.78 | $56.57 | $57.21 | $57.21 | 690,292 |
| 2024-06-27 | $55.57 | $56.37 | $54.73 | $56.28 | $56.28 | 164,178 |
| 2024-06-26 | $54.60 | $55.63 | $54.59 | $55.37 | $55.37 | 182,696 |
| 2024-06-25 | $55.21 | $55.44 | $54.72 | $54.95 | $54.95 | 198,221 |
| 2024-06-24 | $55.40 | $56.35 | $54.61 | $55.46 | $55.46 | 242,025 |
| 2024-06-21 | $54.89 | $55.04 | $54.22 | $55.03 | $55.03 | 778,175 |
| 2024-06-20 | $54.45 | $55.08 | $54.41 | $54.75 | $54.75 | 158,085 |
| 2024-06-18 | $54.69 | $55.23 | $54.65 | $54.81 | $54.81 | 181,466 |
| 2024-06-17 | $53.80 | $54.74 | $53.51 | $54.69 | $54.69 | 151,359 |
| 2024-06-14 | $53.61 | $54.18 | $53.53 | $53.91 | $53.91 | 131,233 |
| 2024-06-13 | $55.16 | $55.16 | $54.16 | $54.45 | $54.45 | 216,325 |
| 2024-06-12 | $55.64 | $56.90 | $54.86 | $55.50 | $55.50 | 184,143 |
| 2024-06-11 | $53.57 | $54.34 | $53.33 | $54.13 | $54.13 | 141,901 |
| 2024-06-10 | $54.06 | $54.23 | $53.61 | $53.98 | $53.98 | 183,830 |
| 2024-06-07 | $54.54 | $55.16 | $54.41 | $54.69 | $54.69 | 135,258 |
| 2024-06-06 | $54.99 | $55.25 | $54.17 | $54.97 | $54.97 | 152,677 |
| 2024-06-05 | $55.76 | $55.76 | $54.69 | $55.22 | $55.22 | 225,910 |
| 2024-06-04 | $55.84 | $56.26 | $54.85 | $55.26 | $55.26 | 192,795 |
| 2024-06-03 | $57.60 | $57.60 | $55.90 | $56.35 | $56.35 | 236,597 |
| 2024-05-31 | $56.80 | $57.44 | $56.26 | $56.83 | $56.83 | 387,572 |
| 2024-05-30 | $56.67 | $57.38 | $56.30 | $56.54 | $56.54 | 195,034 |
| 2024-05-29 | $56.44 | $56.64 | $55.88 | $55.99 | $55.99 | 200,212 |
| 2024-05-28 | $58.29 | $58.33 | $56.89 | $57.36 | $57.36 | 116,047 |
| 2024-05-24 | $57.62 | $57.98 | $57.19 | $57.91 | $57.91 | 121,117 |
| 2024-05-23 | $58.36 | $59.29 | $56.96 | $57.25 | $57.25 | 149,124 |
| 2024-05-22 | $59.64 | $60.06 | $58.02 | $58.37 | $58.37 | 188,031 |
| 2024-05-21 | $59.62 | $60.40 | $59.54 | $59.64 | $59.64 | 179,866 |
| 2024-05-20 | $60.87 | $61.46 | $59.58 | $59.67 | $59.67 | 172,589 |
| 2024-05-17 | $60.85 | $61.40 | $60.37 | $60.69 | $60.69 | 201,281 |
| 2024-05-16 | $60.66 | $60.89 | $60.32 | $60.52 | $60.52 | 124,800 |
| 2024-05-15 | $60.88 | $61.30 | $60.43 | $60.72 | $60.72 | 164,026 |
| 2024-05-14 | $60.13 | $60.59 | $59.72 | $60.34 | $60.34 | 127,183 |
| 2024-05-13 | $60.31 | $60.31 | $59.65 | $59.66 | $59.66 | 117,107 |
| 2024-05-10 | $60.28 | $60.44 | $59.47 | $59.88 | $59.88 | 168,033 |
| 2024-05-09 | $60.22 | $60.65 | $59.94 | $60.18 | $60.18 | 204,304 |
| 2024-05-08 | $59.55 | $60.48 | $59.27 | $60.05 | $60.05 | 149,438 |
| 2024-05-07 | $60.47 | $60.89 | $59.81 | $59.86 | $59.86 | 271,574 |
| 2024-05-06 | $59.90 | $60.99 | $59.51 | $60.16 | $60.16 | 211,943 |
| 2024-05-03 | $59.11 | $59.54 | $57.90 | $59.42 | $59.42 | 268,475 |
| 2024-05-02 | $57.43 | $58.90 | $57.43 | $58.38 | $58.38 | 484,142 |
| 2024-05-01 | $55.98 | $58.22 | $55.98 | $57.17 | $57.17 | 417,956 |
| 2024-04-30 | $56.09 | $56.60 | $55.65 | $55.65 | $55.65 | 224,497 |
| 2024-04-29 | $56.14 | $56.81 | $56.10 | $56.46 | $56.46 | 229,150 |
| 2024-04-26 | $55.97 | $56.80 | $55.94 | $56.15 | $56.15 | 158,049 |
| 2024-04-25 | $55.82 | $56.13 | $55.10 | $55.97 | $55.97 | 173,530 |
| 2024-04-24 | $55.59 | $56.55 | $55.48 | $56.26 | $56.26 | 186,868 |
| 2024-04-23 | $55.28 | $56.46 | $54.77 | $56.17 | $56.17 | 177,326 |
| 2024-04-22 | $54.70 | $55.86 | $54.53 | $55.25 | $55.25 | 196,301 |
| 2024-04-19 | $52.28 | $54.52 | $52.28 | $54.42 | $54.42 | 450,212 |
| 2024-04-18 | $52.54 | $53.08 | $52.20 | $52.54 | $52.54 | 177,808 |
| 2024-04-17 | $53.07 | $53.21 | $52.13 | $52.18 | $52.18 | 240,392 |
| 2024-04-16 | $52.34 | $52.85 | $51.80 | $52.51 | $52.51 | 203,660 |
| 2024-04-15 | $52.89 | $53.35 | $52.19 | $52.67 | $52.67 | 258,253 |
| 2024-04-12 | $52.72 | $53.15 | $52.20 | $52.48 | $52.48 | 191,958 |
| 2024-04-11 | $53.82 | $53.82 | $52.76 | $53.21 | $53.21 | 171,536 |
| 2024-04-10 | $54.63 | $54.63 | $52.67 | $53.23 | $53.23 | 250,472 |
| 2024-04-09 | $56.00 | $56.53 | $55.54 | $55.81 | $55.81 | 201,967 |
| 2024-04-08 | $55.77 | $56.14 | $55.64 | $55.93 | $55.93 | 136,399 |
| 2024-04-05 | $54.84 | $55.59 | $54.72 | $55.41 | $55.41 | 137,654 |
| 2024-04-04 | $55.19 | $55.94 | $54.71 | $54.94 | $54.94 | 182,029 |
| 2024-04-03 | $54.08 | $54.92 | $53.99 | $54.50 | $54.50 | 193,787 |
| 2024-04-02 | $55.15 | $55.89 | $54.01 | $54.57 | $54.57 | 300,884 |
| 2024-04-01 | $56.17 | $56.38 | $55.37 | $55.84 | $55.84 | 256,276 |
| 2024-03-28 | $56.00 | $56.51 | $55.62 | $56.14 | $56.14 | 373,545 |
| 2024-03-27 | $54.14 | $55.90 | $54.14 | $55.84 | $55.84 | 178,760 |
| 2024-03-26 | $54.85 | $54.85 | $53.73 | $53.86 | $53.86 | 179,738 |
| 2024-03-25 | $54.72 | $54.89 | $54.08 | $54.42 | $54.42 | 131,274 |
| 2024-03-22 | $56.01 | $56.01 | $54.52 | $54.57 | $54.57 | 151,921 |
| 2024-03-21 | $55.45 | $56.26 | $55.45 | $56.01 | $56.01 | 259,296 |
| 2024-03-20 | $53.13 | $55.56 | $52.90 | $55.23 | $55.23 | 359,490 |
| 2024-03-19 | $52.59 | $53.56 | $52.59 | $53.34 | $53.34 | 179,255 |
| 2024-03-18 | $53.42 | $53.53 | $52.50 | $52.53 | $52.53 | 209,178 |
| 2024-03-15 | $52.65 | $53.96 | $52.65 | $53.42 | $53.42 | 1,477,285 |
| 2024-03-14 | $53.18 | $53.86 | $52.50 | $52.96 | $52.96 | 245,538 |
| 2024-03-13 | $53.76 | $54.53 | $53.13 | $53.42 | $53.42 | 179,379 |
| 2024-03-12 | $53.87 | $54.30 | $53.45 | $53.92 | $53.92 | 195,274 |
| 2024-03-11 | $53.82 | $54.53 | $53.80 | $54.13 | $54.13 | 224,883 |
| 2024-03-08 | $54.91 | $55.21 | $53.86 | $53.86 | $53.86 | 184,667 |
| 2024-03-07 | $54.80 | $55.24 | $53.61 | $54.14 | $54.14 | 207,882 |
| 2024-03-06 | $54.92 | $55.18 | $53.09 | $54.15 | $54.15 | 218,202 |
| 2024-03-05 | $52.21 | $54.69 | $52.21 | $54.65 | $54.65 | 303,846 |
| 2024-03-04 | $51.99 | $53.39 | $51.99 | $52.42 | $52.42 | 235,994 |
| 2024-03-01 | $51.62 | $51.76 | $50.77 | $51.34 | $51.34 | 292,683 |
| 2024-02-29 | $52.02 | $52.79 | $51.57 | $51.89 | $51.89 | 262,559 |
| 2024-02-28 | $51.03 | $51.74 | $50.84 | $51.08 | $51.08 | 183,300 |
| 2024-02-27 | $51.80 | $52.21 | $50.81 | $51.49 | $51.49 | 158,709 |
| 2024-02-26 | $51.38 | $51.89 | $50.79 | $51.20 | $51.20 | 212,782 |
| 2024-02-23 | $51.73 | $52.66 | $48.85 | $51.82 | $51.82 | 151,641 |
| 2024-02-22 | $51.02 | $51.93 | $50.90 | $51.80 | $51.80 | 215,870 |
| 2024-02-21 | $51.22 | $51.32 | $50.73 | $51.27 | $51.27 | 188,544 |
| 2024-02-20 | $51.44 | $52.09 | $51.00 | $51.24 | $51.24 | 200,155 |
| 2024-02-16 | $52.86 | $52.93 | $52.12 | $52.14 | $52.14 | 304,570 |
| 2024-02-15 | $52.57 | $53.78 | $52.25 | $53.40 | $53.40 | 196,688 |
| 2024-02-14 | $51.87 | $52.60 | $51.05 | $52.22 | $52.22 | 183,416 |
| 2024-02-13 | $53.26 | $53.91 | $51.14 | $51.94 | $51.29 | 416,574 |
| 2024-02-12 | $53.55 | $55.29 | $53.55 | $54.73 | $54.05 | 189,453 |
| 2024-02-09 | $52.97 | $53.83 | $52.29 | $53.68 | $53.68 | 152,381 |
| 2024-02-08 | $52.41 | $53.02 | $52.16 | $52.81 | $52.81 | 131,381 |
| 2024-02-07 | $52.54 | $53.17 | $51.43 | $52.49 | $51.84 | 161,218 |
| 2024-02-06 | $52.29 | $52.82 | $51.73 | $52.44 | $51.79 | 153,395 |
| 2024-02-05 | $52.73 | $52.96 | $51.98 | $52.50 | $52.50 | 158,508 |
| 2024-02-02 | $51.81 | $53.72 | $51.52 | $53.38 | $53.38 | 261,269 |
| 2024-02-01 | $53.25 | $53.98 | $50.52 | $52.81 | $52.81 | 250,855 |
| 2024-01-31 | $54.46 | $55.08 | $52.74 | $52.86 | $52.86 | 293,675 |
| 2024-01-30 | $54.66 | $55.37 | $54.57 | $55.18 | $55.18 | 91,724 |
| 2024-01-29 | $54.32 | $54.95 | $54.11 | $54.89 | $54.89 | 119,892 |
| 2024-01-26 | $54.30 | $54.76 | $53.89 | $54.32 | $54.32 | 101,202 |
| 2024-01-25 | $54.56 | $54.67 | $53.09 | $53.95 | $53.95 | 153,431 |
| 2024-01-24 | $54.11 | $54.94 | $53.66 | $53.84 | $53.84 | 161,341 |
| 2024-01-23 | $54.82 | $54.82 | $53.74 | $53.83 | $53.83 | 276,913 |
| 2024-01-22 | $53.34 | $54.53 | $53.04 | $54.39 | $54.39 | 157,561 |
| 2024-01-19 | $51.76 | $53.00 | $51.27 | $52.86 | $52.86 | 199,472 |
| 2024-01-18 | $51.56 | $51.67 | $51.00 | $51.48 | $51.48 | 164,674 |
| 2024-01-17 | $50.61 | $51.62 | $49.57 | $51.27 | $51.27 | 151,451 |
| 2024-01-16 | $51.89 | $52.25 | $51.36 | $51.46 | $51.46 | 158,368 |
| 2024-01-12 | $53.22 | $53.41 | $52.00 | $52.62 | $52.62 | 256,112 |
| 2024-01-11 | $52.25 | $52.97 | $51.58 | $52.64 | $52.64 | 254,892 |
| 2024-01-10 | $51.79 | $52.76 | $51.64 | $52.72 | $52.72 | 189,864 |
| 2024-01-09 | $51.60 | $52.58 | $51.28 | $52.04 | $52.04 | 172,613 |
| 2024-01-08 | $51.64 | $52.25 | $51.34 | $52.25 | $52.25 | 132,806 |
| 2024-01-05 | $51.44 | $52.32 | $51.37 | $51.67 | $51.67 | 217,843 |
| 2024-01-04 | $52.21 | $52.82 | $51.76 | $51.89 | $51.89 | 224,284 |
| 2024-01-03 | $53.75 | $53.75 | $51.92 | $51.93 | $51.93 | 251,391 |
| 2024-01-02 | $53.89 | $54.45 | $53.48 | $53.91 | $53.91 | 413,671 |
| 2023-12-29 | $54.62 | $54.72 | $53.93 | $54.32 | $54.32 | 319,634 |
| 2023-12-28 | $54.34 | $54.63 | $54.12 | $54.63 | $54.63 | 174,628 |
| 2023-12-27 | $53.97 | $54.53 | $53.90 | $54.38 | $54.38 | 198,270 |
| 2023-12-26 | $52.69 | $54.12 | $52.69 | $53.99 | $53.99 | 215,256 |
| 2023-12-22 | $52.28 | $53.02 | $52.24 | $52.62 | $52.62 | 195,002 |
| 2023-12-21 | $51.55 | $51.89 | $51.14 | $51.82 | $51.82 | 343,699 |
| 2023-12-20 | $51.90 | $53.01 | $51.00 | $51.09 | $51.09 | 360,341 |
| 2023-12-19 | $51.05 | $52.18 | $50.34 | $52.12 | $52.12 | 233,876 |
| 2023-12-18 | $51.41 | $51.55 | $50.65 | $50.84 | $50.84 | 244,537 |
| 2023-12-15 | $52.37 | $52.56 | $50.92 | $51.04 | $51.04 | 1,135,323 |
| 2023-12-14 | $51.92 | $52.62 | $51.14 | $52.02 | $52.02 | 442,134 |
| 2023-12-13 | $49.34 | $51.19 | $49.32 | $50.78 | $50.78 | 650,726 |
| 2023-12-12 | $49.25 | $49.52 | $48.99 | $49.24 | $49.24 | 171,848 |
| 2023-12-11 | $48.75 | $49.63 | $48.62 | $49.36 | $49.36 | 216,550 |
| 2023-12-08 | $49.30 | $49.61 | $48.14 | $48.75 | $48.75 | 271,503 |
| 2023-12-07 | $49.00 | $49.37 | $48.84 | $49.31 | $49.31 | 257,414 |
| 2023-12-06 | $48.65 | $49.84 | $48.62 | $48.97 | $48.97 | 301,281 |
| 2023-12-05 | $48.31 | $48.89 | $47.88 | $48.28 | $48.28 | 179,598 |
| 2023-12-04 | $46.60 | $48.67 | $46.60 | $48.37 | $48.37 | 258,759 |
| 2023-12-01 | $44.60 | $47.34 | $44.47 | $46.69 | $46.69 | 379,553 |
| 2023-11-30 | $44.93 | $45.24 | $44.71 | $44.87 | $44.87 | 216,964 |
| 2023-11-29 | $44.93 | $45.48 | $44.72 | $44.80 | $44.80 | 250,779 |
| 2023-11-28 | $44.69 | $45.30 | $44.24 | $44.50 | $44.50 | 227,682 |
| 2023-11-27 | $45.37 | $46.04 | $44.66 | $44.81 | $44.81 | 231,753 |
| 2023-11-24 | $45.23 | $45.97 | $45.23 | $45.58 | $45.58 | 58,928 |
| 2023-11-22 | $45.71 | $45.88 | $45.11 | $45.24 | $45.24 | 91,687 |
| 2023-11-21 | $46.11 | $46.15 | $45.22 | $45.31 | $45.31 | 142,032 |
| 2023-11-20 | $46.83 | $46.83 | $46.06 | $46.25 | $46.25 | 223,121 |
| 2023-11-17 | $47.50 | $47.74 | $46.84 | $46.89 | $46.89 | 499,831 |
| 2023-11-16 | $47.25 | $47.25 | $46.28 | $47.07 | $47.07 | 162,050 |
| 2023-11-15 | $47.43 | $48.17 | $46.95 | $47.13 | $47.13 | 236,119 |
| 2023-11-14 | $45.50 | $47.63 | $45.17 | $47.53 | $47.53 | 254,097 |
| 2023-11-13 | $44.23 | $44.85 | $43.96 | $44.78 | $44.78 | 129,132 |
| 2023-11-10 | $44.38 | $44.52 | $43.89 | $44.50 | $44.50 | 163,307 |
| 2023-11-09 | $45.20 | $45.65 | $44.00 | $44.25 | $44.25 | 186,365 |
| 2023-11-08 | $45.76 | $45.76 | $45.00 | $45.03 | $45.03 | 170,743 |
| 2023-11-07 | $46.07 | $46.09 | $45.36 | $45.65 | $45.65 | 111,590 |
| 2023-11-06 | $47.48 | $47.51 | $46.04 | $46.32 | $46.32 | 170,399 |
| 2023-11-03 | $46.00 | $47.80 | $44.90 | $47.55 | $47.55 | 331,994 |
| 2023-11-02 | $44.78 | $45.51 | $44.54 | $45.40 | $45.40 | 222,633 |
| 2023-11-01 | $43.75 | $44.22 | $43.45 | $44.17 | $44.17 | 249,947 |
| 2023-10-31 | $43.41 | $44.06 | $43.18 | $43.83 | $43.83 | 209,119 |
| 2023-10-30 | $43.34 | $43.74 | $42.98 | $43.44 | $43.44 | 125,918 |
| 2023-10-27 | $43.53 | $43.75 | $42.50 | $42.95 | $42.95 | 236,519 |
| 2023-10-26 | $43.14 | $44.13 | $43.05 | $43.65 | $43.65 | 197,471 |
| 2023-10-25 | $42.42 | $43.40 | $42.36 | $42.94 | $42.94 | 169,220 |
| 2023-10-24 | $42.35 | $42.93 | $42.25 | $42.74 | $42.74 | 381,585 |
| 2023-10-23 | $42.25 | $42.95 | $42.25 | $42.26 | $42.26 | 193,243 |
| 2023-10-20 | $42.84 | $42.84 | $42.25 | $42.31 | $42.31 | 247,632 |
| 2023-10-19 | $42.76 | $43.50 | $42.59 | $42.71 | $42.71 | 146,829 |
| 2023-10-18 | $43.69 | $43.69 | $42.61 | $42.80 | $42.80 | 133,961 |
| 2023-10-17 | $42.61 | $44.28 | $42.61 | $43.79 | $43.79 | 213,241 |
| 2023-10-16 | $42.80 | $43.14 | $42.65 | $42.84 | $42.84 | 116,589 |
| 2023-10-13 | $43.40 | $43.49 | $42.31 | $42.34 | $42.34 | 103,616 |
| 2023-10-12 | $43.40 | $43.90 | $42.65 | $43.12 | $43.12 | 144,832 |
| 2023-10-11 | $43.56 | $44.19 | $43.08 | $43.34 | $43.34 | 114,727 |
| 2023-10-10 | $43.85 | $44.19 | $43.47 | $43.56 | $43.56 | 114,064 |
| 2023-10-09 | $43.41 | $43.90 | $43.24 | $43.62 | $43.62 | 125,643 |
| 2023-10-06 | $43.21 | $43.98 | $42.79 | $43.59 | $43.59 | 123,368 |
| 2023-10-05 | $42.71 | $43.58 | $42.43 | $43.47 | $43.47 | 218,770 |
| 2023-10-04 | $42.42 | $42.91 | $42.26 | $42.81 | $42.81 | 211,965 |
| 2023-10-03 | $42.92 | $42.92 | $42.25 | $42.41 | $42.41 | 127,207 |
| 2023-10-02 | $43.30 | $43.35 | $42.50 | $43.02 | $43.02 | 235,998 |
| 2023-09-29 | $43.47 | $44.68 | $43.16 | $43.34 | $43.34 | 163,852 |
| 2023-09-28 | $42.99 | $43.62 | $42.99 | $43.22 | $43.22 | 112,014 |
| 2023-09-27 | $42.87 | $43.19 | $42.49 | $42.90 | $42.90 | 117,290 |
| 2023-09-26 | $42.41 | $43.07 | $42.33 | $42.74 | $42.74 | 178,677 |
| 2023-09-25 | $42.05 | $42.82 | $41.96 | $42.77 | $42.77 | 119,329 |
| 2023-09-22 | $42.30 | $42.60 | $41.98 | $42.13 | $42.13 | 230,973 |
| 2023-09-21 | $42.76 | $42.82 | $42.21 | $42.34 | $42.34 | 178,398 |
| 2023-09-20 | $43.60 | $43.75 | $42.75 | $42.92 | $42.92 | 240,939 |
| 2023-09-19 | $43.40 | $43.80 | $43.00 | $43.36 | $43.36 | 195,053 |
| 2023-09-18 | $43.59 | $43.65 | $43.21 | $43.32 | $43.32 | 113,324 |
| 2023-09-15 | $44.21 | $44.21 | $43.46 | $43.56 | $43.56 | 624,655 |
| 2023-09-14 | $44.06 | $44.51 | $44.06 | $44.16 | $44.16 | 120,196 |
| 2023-09-13 | $44.35 | $44.35 | $43.49 | $43.73 | $43.73 | 122,144 |
| 2023-09-12 | $44.28 | $44.71 | $44.00 | $44.32 | $44.32 | 127,303 |
| 2023-09-11 | $44.69 | $45.19 | $44.02 | $44.20 | $44.20 | 108,125 |
| 2023-09-08 | $44.62 | $44.74 | $44.19 | $44.58 | $44.58 | 85,910 |
| 2023-09-07 | $44.85 | $45.13 | $44.43 | $44.64 | $44.64 | 126,755 |
| 2023-09-06 | $45.39 | $45.77 | $44.70 | $44.91 | $44.91 | 138,261 |
| 2023-09-05 | $46.07 | $46.07 | $45.31 | $45.34 | $45.34 | 141,372 |
| 2023-09-01 | $45.17 | $46.55 | $45.17 | $46.33 | $46.33 | 208,368 |
| 2023-08-31 | $44.89 | $45.51 | $44.65 | $44.78 | $44.78 | 203,043 |
| 2023-08-30 | $45.61 | $45.85 | $44.69 | $44.91 | $44.91 | 161,410 |
| 2023-08-29 | $45.97 | $46.01 | $45.35 | $45.61 | $45.61 | 151,722 |
| 2023-08-28 | $45.21 | $46.09 | $45.21 | $45.96 | $45.96 | 156,639 |
| 2023-08-25 | $45.55 | $45.85 | $44.40 | $45.12 | $45.12 | 144,219 |
| 2023-08-24 | $44.54 | $45.65 | $44.54 | $45.40 | $45.40 | 228,926 |
| 2023-08-23 | $44.45 | $45.15 | $44.17 | $44.73 | $44.73 | 156,515 |
| 2023-08-22 | $45.00 | $45.41 | $44.28 | $44.28 | $44.28 | 235,528 |
| 2023-08-21 | $45.22 | $45.27 | $44.61 | $45.09 | $45.09 | 130,992 |
| 2023-08-18 | $45.15 | $45.75 | $45.01 | $45.16 | $45.16 | 835,080 |
| 2023-08-17 | $45.22 | $45.86 | $44.95 | $45.52 | $45.52 | 263,356 |
| 2023-08-16 | $45.04 | $45.91 | $44.70 | $44.94 | $44.94 | 150,952 |
| 2023-08-15 | $45.74 | $45.75 | $44.92 | $44.98 | $44.98 | 179,976 |
| 2023-08-14 | $46.28 | $46.64 | $45.67 | $46.27 | $46.27 | 174,702 |
| 2023-08-11 | $45.80 | $46.63 | $45.80 | $46.63 | $46.63 | 125,145 |
| 2023-08-10 | $46.61 | $46.62 | $45.66 | $46.19 | $46.19 | 168,621 |
| 2023-08-09 | $47.27 | $47.32 | $46.79 | $46.97 | $46.34 | 130,883 |
| 2023-08-08 | $47.72 | $47.72 | $46.28 | $47.55 | $47.55 | 259,223 |
| 2023-08-07 | $48.49 | $48.85 | $48.02 | $48.18 | $48.18 | 153,810 |
| 2023-08-04 | $49.20 | $49.51 | $48.05 | $48.29 | $48.29 | 206,441 |
| 2023-08-03 | $49.13 | $49.61 | $48.75 | $49.28 | $49.28 | 128,992 |
| 2023-08-02 | $49.16 | $49.70 | $48.84 | $49.19 | $49.19 | 191,766 |
| 2023-08-01 | $49.40 | $50.00 | $48.81 | $49.81 | $49.81 | 218,331 |
| 2023-07-31 | $48.87 | $49.71 | $48.84 | $49.64 | $49.64 | 366,492 |
| 2023-07-28 | $49.47 | $49.48 | $48.81 | $48.98 | $48.98 | 142,363 |
| 2023-07-27 | $49.97 | $49.97 | $48.65 | $48.94 | $48.94 | 199,489 |
| 2023-07-26 | $48.56 | $49.82 | $48.19 | $49.55 | $49.55 | 354,513 |
| 2023-07-25 | $48.65 | $48.92 | $47.98 | $48.11 | $48.11 | 164,071 |
| 2023-07-24 | $47.98 | $49.13 | $47.77 | $48.72 | $48.72 | 133,927 |
| 2023-07-21 | $49.30 | $49.30 | $48.07 | $48.18 | $48.18 | 189,631 |
| 2023-07-20 | $48.19 | $49.12 | $47.50 | $49.11 | $49.11 | 297,069 |
| 2023-07-19 | $48.50 | $48.78 | $47.90 | $48.05 | $48.05 | 811,189 |
| 2023-07-18 | $47.06 | $48.63 | $47.06 | $48.36 | $48.36 | 214,632 |
| 2023-07-17 | $45.73 | $47.40 | $45.53 | $47.07 | $47.07 | 129,289 |
| 2023-07-14 | $46.40 | $46.40 | $45.15 | $45.86 | $45.86 | 151,105 |
| 2023-07-13 | $46.09 | $46.80 | $45.68 | $46.13 | $46.13 | 167,130 |
| 2023-07-12 | $45.91 | $46.38 | $45.46 | $45.86 | $45.86 | 178,566 |
| 2023-07-11 | $45.24 | $45.36 | $44.80 | $45.04 | $45.04 | 154,921 |
| 2023-07-10 | $44.76 | $45.37 | $44.49 | $44.96 | $44.96 | 162,919 |
| 2023-07-07 | $44.00 | $45.21 | $44.00 | $44.68 | $44.68 | 183,462 |
| 2023-07-06 | $44.17 | $44.17 | $43.62 | $43.97 | $43.97 | 159,887 |
| 2023-07-05 | $44.68 | $45.30 | $44.38 | $44.79 | $44.79 | 180,562 |
| 2023-07-03 | $44.05 | $45.44 | $44.05 | $45.08 | $45.08 | 93,418 |
| 2023-06-30 | $45.07 | $45.36 | $43.99 | $44.20 | $44.20 | 209,845 |
| 2023-06-29 | $43.88 | $44.91 | $43.47 | $44.68 | $44.68 | 142,065 |
| 2023-06-28 | $43.52 | $43.86 | $43.01 | $43.42 | $43.42 | 195,011 |
| 2023-06-27 | $43.39 | $44.16 | $42.91 | $43.68 | $43.68 | 153,905 |
| 2023-06-26 | $43.35 | $44.22 | $43.30 | $43.30 | $43.30 | 145,545 |
| 2023-06-23 | $43.32 | $44.05 | $42.69 | $43.20 | $43.20 | 548,193 |
| 2023-06-22 | $44.62 | $44.62 | $43.42 | $43.94 | $43.94 | 191,182 |
| 2023-06-21 | $45.56 | $46.26 | $44.80 | $44.84 | $44.84 | 179,397 |
| 2023-06-20 | $46.39 | $46.39 | $45.56 | $45.82 | $45.82 | 171,872 |
| 2023-06-16 | $47.88 | $47.88 | $46.21 | $46.32 | $46.32 | 642,824 |
| 2023-06-15 | $46.50 | $47.47 | $46.50 | $47.40 | $47.40 | 224,016 |
| 2023-06-14 | $48.09 | $48.41 | $46.47 | $46.76 | $46.76 | 277,495 |
| 2023-06-13 | $47.55 | $48.62 | $47.22 | $48.02 | $48.02 | 235,328 |
| 2023-06-12 | $47.75 | $48.68 | $46.75 | $47.41 | $47.41 | 254,807 |
| 2023-06-09 | $48.61 | $48.76 | $47.51 | $47.74 | $47.74 | 134,865 |
| 2023-06-08 | $48.31 | $48.86 | $47.14 | $48.75 | $48.75 | 166,518 |
| 2023-06-07 | $47.43 | $48.94 | $46.75 | $48.57 | $48.57 | 300,750 |
| 2023-06-06 | $44.76 | $47.69 | $43.30 | $46.98 | $46.98 | 225,173 |
| 2023-06-05 | $46.00 | $46.00 | $44.49 | $44.74 | $44.74 | 181,420 |
| 2023-06-02 | $44.71 | $46.62 | $44.15 | $46.24 | $46.24 | 283,986 |
| 2023-06-01 | $43.00 | $44.59 | $42.74 | $44.00 | $44.00 | 215,062 |
| 2023-05-31 | $43.61 | $43.61 | $42.15 | $42.72 | $42.72 | 402,527 |
| 2023-05-30 | $43.80 | $43.90 | $43.09 | $43.70 | $43.70 | 94,039 |
| 2023-05-26 | $43.30 | $43.86 | $42.74 | $43.79 | $43.79 | 108,069 |
| 2023-05-25 | $43.64 | $45.29 | $42.89 | $43.27 | $43.27 | 204,273 |
| 2023-05-24 | $44.42 | $44.42 | $43.71 | $43.89 | $43.89 | 179,662 |
| 2023-05-23 | $44.16 | $45.66 | $44.16 | $44.70 | $44.70 | 254,926 |
| 2023-05-22 | $43.73 | $44.26 | $43.24 | $44.21 | $44.21 | 146,099 |
| 2023-05-19 | $44.88 | $44.88 | $42.84 | $43.37 | $43.37 | 167,906 |
| 2023-05-18 | $44.41 | $44.46 | $42.88 | $44.28 | $44.28 | 209,346 |
| 2023-05-17 | $42.80 | $44.91 | $42.50 | $44.47 | $44.47 | 353,048 |
| 2023-05-16 | $41.97 | $42.80 | $41.93 | $42.20 | $42.20 | 171,906 |
| 2023-05-15 | $41.26 | $42.08 | $41.26 | $41.99 | $41.99 | 163,507 |
| 2023-05-12 | $41.11 | $41.30 | $40.59 | $41.13 | $41.13 | 178,599 |
| 2023-05-11 | $41.08 | $41.45 | $40.83 | $40.90 | $40.90 | 174,383 |
| 2023-05-10 | $42.09 | $42.09 | $41.00 | $41.63 | $41.63 | 151,973 |
| 2023-05-09 | $40.52 | $41.70 | $40.43 | $41.58 | $41.58 | 211,284 |
| 2023-05-08 | $42.41 | $42.41 | $40.91 | $41.01 | $41.01 | 156,830 |
| 2023-05-05 | $41.50 | $42.30 | $40.60 | $41.98 | $41.98 | 445,684 |
| 2023-05-04 | $40.84 | $41.40 | $39.10 | $40.33 | $40.33 | 605,034 |
| 2023-05-03 | $41.33 | $42.59 | $40.83 | $40.90 | $40.90 | 340,945 |
| 2023-05-02 | $42.19 | $42.19 | $40.37 | $41.34 | $41.34 | 385,936 |
| 2023-05-01 | $42.58 | $42.87 | $41.61 | $42.31 | $42.31 | 179,272 |
| 2023-04-28 | $41.91 | $42.99 | $41.91 | $42.67 | $42.67 | 288,916 |
| 2023-04-27 | $40.99 | $42.19 | $40.99 | $42.06 | $42.06 | 184,216 |
| 2023-04-26 | $40.58 | $41.58 | $40.56 | $40.98 | $40.98 | 142,949 |
| 2023-04-25 | $41.52 | $41.89 | $40.60 | $40.78 | $40.78 | 212,247 |
| 2023-04-24 | $41.86 | $42.43 | $41.86 | $42.06 | $42.06 | 119,069 |
| 2023-04-21 | $41.80 | $42.11 | $41.35 | $41.95 | $41.95 | 156,375 |
| 2023-04-20 | $42.42 | $42.57 | $41.86 | $41.95 | $41.95 | 192,090 |
| 2023-04-19 | $41.92 | $42.81 | $41.86 | $42.61 | $42.61 | 197,144 |
| 2023-04-18 | $42.61 | $42.61 | $41.45 | $41.80 | $41.80 | 150,076 |
| 2023-04-17 | $41.55 | $42.72 | $41.32 | $42.68 | $42.68 | 157,622 |
| 2023-04-14 | $43.56 | $43.67 | $41.30 | $41.61 | $41.61 | 290,708 |
| 2023-04-13 | $42.80 | $43.40 | $42.40 | $43.08 | $43.08 | 143,824 |
| 2023-04-12 | $43.07 | $43.32 | $42.45 | $42.77 | $42.77 | 172,903 |
| 2023-04-11 | $42.95 | $43.22 | $42.40 | $42.94 | $42.94 | 182,724 |
| 2023-04-10 | $42.11 | $43.09 | $42.11 | $42.75 | $42.75 | 197,991 |
| 2023-04-06 | $42.05 | $42.50 | $41.81 | $42.24 | $42.24 | 188,871 |
| 2023-04-05 | $41.45 | $41.95 | $41.11 | $41.88 | $41.88 | 310,387 |
| 2023-04-04 | $42.43 | $42.75 | $41.01 | $41.95 | $41.95 | 257,148 |
| 2023-04-03 | $42.90 | $43.10 | $42.05 | $42.24 | $42.24 | 196,363 |
| 2023-03-31 | $42.43 | $42.91 | $42.15 | $42.82 | $42.82 | 377,405 |
| 2023-03-30 | $43.20 | $43.20 | $41.75 | $41.99 | $41.99 | 145,334 |
| 2023-03-29 | $43.52 | $43.58 | $42.66 | $42.87 | $42.87 | 240,841 |
| 2023-03-28 | $43.33 | $44.15 | $42.77 | $43.08 | $43.08 | 209,481 |
| 2023-03-27 | $44.00 | $44.30 | $43.44 | $43.49 | $43.49 | 304,314 |
| 2023-03-24 | $41.05 | $43.39 | $40.80 | $43.33 | $43.33 | 476,331 |
| 2023-03-23 | $42.85 | $43.11 | $41.25 | $41.61 | $41.61 | 298,842 |
| 2023-03-22 | $43.92 | $44.36 | $42.37 | $42.51 | $42.51 | 284,120 |
| 2023-03-21 | $44.64 | $45.21 | $43.64 | $44.00 | $44.00 | 319,799 |
| 2023-03-20 | $44.22 | $44.71 | $42.92 | $42.97 | $42.97 | 371,702 |
| 2023-03-17 | $44.27 | $44.27 | $42.35 | $42.82 | $42.82 | 1,478,730 |
| 2023-03-16 | $43.03 | $46.18 | $42.69 | $45.16 | $45.16 | 584,429 |
| 2023-03-15 | $41.40 | $43.76 | $41.01 | $43.56 | $43.56 | 422,436 |
| 2023-03-14 | $46.19 | $46.93 | $42.64 | $43.33 | $43.33 | 742,961 |
| 2023-03-13 | $43.00 | $45.91 | $41.33 | $43.32 | $43.32 | 953,383 |
| 2023-03-10 | $43.98 | $46.40 | $43.15 | $45.04 | $45.04 | 509,454 |
| 2023-03-09 | $47.27 | $47.92 | $44.46 | $44.88 | $44.88 | 290,253 |
| 2023-03-08 | $47.96 | $48.45 | $47.40 | $47.59 | $47.59 | 193,270 |
| 2023-03-07 | $48.80 | $49.03 | $47.74 | $47.83 | $47.83 | 224,249 |
| 2023-03-06 | $48.97 | $49.50 | $48.52 | $48.95 | $48.95 | 220,546 |
| 2023-03-03 | $48.42 | $49.21 | $48.03 | $49.17 | $49.17 | 258,875 |
| 2023-03-02 | $48.28 | $48.30 | $47.34 | $48.17 | $48.17 | 226,896 |
| 2023-03-01 | $48.40 | $49.00 | $48.06 | $48.63 | $48.63 | 239,581 |
| 2023-02-28 | $48.27 | $49.30 | $48.27 | $48.53 | $48.53 | 427,807 |
| 2023-02-27 | $47.72 | $48.13 | $47.37 | $48.00 | $48.00 | 223,501 |
| 2023-02-24 | $46.15 | $47.64 | $45.55 | $47.52 | $47.52 | 368,727 |
| 2023-02-23 | $46.13 | $46.66 | $45.65 | $46.36 | $46.36 | 257,253 |
| 2023-02-22 | $45.53 | $46.05 | $45.45 | $45.83 | $45.83 | 231,792 |
| 2023-02-21 | $45.79 | $46.03 | $45.42 | $45.56 | $45.56 | 231,127 |
| 2023-02-17 | $45.77 | $46.37 | $45.68 | $46.26 | $46.26 | 231,376 |
| 2023-02-16 | $45.71 | $46.13 | $45.38 | $45.61 | $45.61 | 224,996 |
| 2023-02-15 | $45.66 | $46.44 | $45.45 | $46.08 | $46.08 | 227,961 |
| 2023-02-14 | $46.00 | $46.64 | $45.21 | $46.11 | $46.11 | 290,824 |
| 2023-02-13 | $46.29 | $47.26 | $46.04 | $46.63 | $46.00 | 163,513 |
| 2023-02-10 | $46.09 | $48.11 | $45.97 | $46.47 | $45.84 | 192,709 |
| 2023-02-09 | $46.99 | $47.00 | $46.18 | $46.32 | $45.70 | 188,457 |
| 2023-02-08 | $47.07 | $47.36 | $46.81 | $46.82 | $46.19 | 216,879 |
| 2023-02-07 | $47.30 | $47.47 | $46.49 | $47.43 | $46.79 | 388,542 |
| 2023-02-06 | $48.10 | $48.34 | $47.20 | $47.50 | $46.86 | 219,438 |
| 2023-02-03 | $47.44 | $48.48 | $47.16 | $48.31 | $48.31 | 181,579 |
| 2023-02-02 | $47.08 | $47.78 | $46.71 | $47.57 | $47.57 | 199,479 |
| 2023-02-01 | $46.55 | $47.60 | $46.08 | $47.02 | $47.02 | 279,497 |
| 2023-01-31 | $45.32 | $46.97 | $45.02 | $46.87 | $46.87 | 281,681 |
| 2023-01-30 | $45.20 | $45.62 | $45.16 | $45.24 | $45.24 | 165,474 |
| 2023-01-27 | $44.79 | $45.37 | $44.61 | $45.31 | $45.31 | 191,699 |
| 2023-01-26 | $44.69 | $44.95 | $44.17 | $44.91 | $44.91 | 172,926 |
| 2023-01-25 | $44.09 | $44.57 | $43.83 | $44.54 | $44.54 | 109,636 |
| 2023-01-24 | $43.94 | $44.27 | $43.44 | $44.21 | $44.21 | 133,917 |
| 2023-01-23 | $43.95 | $44.61 | $43.76 | $44.09 | $44.09 | 154,979 |
| 2023-01-20 | $43.99 | $45.09 | $43.27 | $44.04 | $44.04 | 318,389 |
| 2023-01-19 | $43.22 | $43.66 | $42.79 | $43.48 | $43.48 | 131,172 |
| 2023-01-18 | $45.50 | $45.50 | $43.45 | $43.45 | $43.45 | 173,556 |
| 2023-01-17 | $45.80 | $45.80 | $45.08 | $45.68 | $45.68 | 243,776 |
| 2023-01-13 | $45.46 | $45.90 | $44.76 | $45.76 | $45.76 | 149,261 |
| 2023-01-12 | $45.30 | $46.19 | $44.77 | $45.77 | $45.77 | 145,012 |
| 2023-01-11 | $45.50 | $45.53 | $45.08 | $45.16 | $45.16 | 146,026 |
| 2023-01-10 | $45.46 | $45.89 | $45.01 | $45.36 | $45.36 | 198,094 |
| 2023-01-09 | $46.61 | $46.61 | $45.25 | $45.49 | $45.49 | 157,868 |
| 2023-01-06 | $45.55 | $46.60 | $45.55 | $46.57 | $46.57 | 148,941 |
| 2023-01-05 | $44.57 | $45.42 | $44.03 | $45.29 | $45.29 | 187,884 |
| 2023-01-04 | $45.24 | $45.51 | $44.62 | $44.79 | $44.79 | 205,506 |
| 2023-01-03 | $45.92 | $45.93 | $44.92 | $45.15 | $45.15 | 228,303 |
| 2022-12-30 | $46.01 | $46.13 | $45.50 | $45.76 | $45.76 | 219,521 |
| 2022-12-29 | $45.79 | $46.25 | $45.48 | $46.14 | $46.14 | 135,820 |
| 2022-12-28 | $46.18 | $46.18 | $45.55 | $45.58 | $45.58 | 110,017 |
| 2022-12-27 | $45.90 | $46.23 | $45.58 | $45.95 | $45.95 | 136,164 |
| 2022-12-23 | $45.62 | $46.09 | $45.56 | $45.93 | $45.93 | 121,210 |
| 2022-12-22 | $45.87 | $45.87 | $44.84 | $45.60 | $45.60 | 182,765 |
| 2022-12-21 | $45.57 | $46.24 | $45.49 | $45.95 | $45.95 | 348,598 |
| 2022-12-20 | $44.93 | $45.70 | $44.86 | $45.20 | $45.20 | 270,977 |
| 2022-12-19 | $44.32 | $45.04 | $44.32 | $44.82 | $44.82 | 244,345 |
| 2022-12-16 | $44.35 | $45.04 | $44.12 | $44.20 | $44.20 | 1,114,652 |
| 2022-12-15 | $45.24 | $45.59 | $44.62 | $44.68 | $44.68 | 326,157 |
| 2022-12-14 | $46.34 | $46.39 | $45.33 | $45.46 | $45.46 | 423,329 |
| 2022-12-13 | $48.23 | $48.31 | $45.99 | $46.26 | $46.26 | 449,031 |
| 2022-12-12 | $48.01 | $48.25 | $47.38 | $47.67 | $47.67 | 292,161 |
| 2022-12-09 | $48.38 | $48.57 | $47.70 | $47.88 | $47.88 | 349,062 |
| 2022-12-08 | $49.04 | $49.25 | $47.81 | $48.59 | $48.59 | 203,141 |
| 2022-12-07 | $49.30 | $49.61 | $48.73 | $48.90 | $48.90 | 173,975 |
| 2022-12-06 | $49.59 | $49.82 | $48.97 | $49.35 | $49.35 | 323,421 |
| 2022-12-05 | $52.07 | $52.08 | $49.25 | $49.53 | $49.53 | 210,547 |
| 2022-12-02 | $52.17 | $52.76 | $52.12 | $52.51 | $52.51 | 156,751 |
| 2022-12-01 | $52.60 | $53.22 | $51.89 | $52.57 | $52.57 | 171,539 |
| 2022-11-30 | $51.79 | $52.76 | $50.69 | $52.68 | $52.68 | 260,654 |
| 2022-11-29 | $51.71 | $52.13 | $51.58 | $51.63 | $51.63 | 183,013 |
| 2022-11-28 | $52.44 | $52.58 | $51.46 | $51.84 | $51.84 | 186,828 |
| 2022-11-25 | $52.27 | $52.72 | $51.84 | $52.57 | $52.57 | 45,254 |
| 2022-11-23 | $51.95 | $52.29 | $51.37 | $52.08 | $52.08 | 143,201 |
| 2022-11-22 | $51.43 | $52.01 | $51.15 | $51.98 | $51.98 | 274,703 |
| 2022-11-21 | $50.93 | $51.21 | $50.57 | $51.17 | $51.17 | 277,772 |
| 2022-11-18 | $51.57 | $51.65 | $50.87 | $51.13 | $51.13 | 511,716 |
| 2022-11-17 | $50.40 | $51.16 | $49.96 | $50.87 | $50.87 | 164,705 |
| 2022-11-16 | $51.40 | $52.01 | $50.63 | $50.79 | $50.79 | 218,438 |
| 2022-11-15 | $51.43 | $52.32 | $51.05 | $51.50 | $51.50 | 219,724 |
| 2022-11-14 | $50.85 | $51.35 | $50.25 | $50.97 | $50.97 | 292,403 |
| 2022-11-11 | $53.00 | $53.16 | $50.51 | $50.80 | $50.80 | 383,525 |
| 2022-11-10 | $52.50 | $53.71 | $52.10 | $52.95 | $52.95 | 438,076 |
| 2022-11-09 | $51.36 | $52.06 | $50.63 | $51.36 | $51.36 | 211,975 |
| 2022-11-08 | $50.67 | $52.04 | $50.29 | $51.65 | $51.65 | 241,493 |
| 2022-11-07 | $50.76 | $51.00 | $49.94 | $50.52 | $50.52 | 314,734 |
| 2022-11-04 | $49.48 | $50.53 | $49.19 | $50.45 | $50.45 | 452,650 |
| 2022-11-03 | $48.50 | $49.00 | $47.49 | $48.93 | $48.93 | 197,757 |
| 2022-11-02 | $49.45 | $49.62 | $48.32 | $48.55 | $48.55 | 237,165 |
| 2022-11-01 | $49.68 | $50.34 | $49.06 | $49.65 | $49.65 | 246,635 |
| 2022-10-31 | $49.05 | $49.75 | $48.95 | $49.60 | $49.60 | 242,619 |
| 2022-10-28 | $48.44 | $49.39 | $48.39 | $49.24 | $49.24 | 191,045 |
| 2022-10-27 | $48.14 | $48.96 | $47.92 | $48.04 | $48.04 | 198,365 |
| 2022-10-26 | $48.07 | $48.73 | $47.59 | $47.62 | $47.62 | 261,153 |
| 2022-10-25 | $48.11 | $48.49 | $47.78 | $47.95 | $47.95 | 264,316 |
| 2022-10-24 | $48.05 | $48.72 | $47.76 | $48.25 | $48.25 | 312,183 |
| 2022-10-21 | $46.85 | $48.11 | $46.49 | $47.91 | $47.91 | 223,418 |
| 2022-10-20 | $46.98 | $47.43 | $46.12 | $46.61 | $46.61 | 274,290 |
| 2022-10-19 | $46.85 | $47.44 | $46.37 | $47.06 | $47.06 | 256,376 |
| 2022-10-18 | $47.40 | $47.76 | $46.97 | $47.27 | $47.27 | 252,522 |
| 2022-10-17 | $46.71 | $47.19 | $46.19 | $46.88 | $46.88 | 245,332 |
| 2022-10-14 | $46.34 | $46.66 | $45.72 | $45.97 | $45.97 | 161,005 |
| 2022-10-13 | $43.61 | $46.25 | $43.29 | $46.14 | $46.14 | 305,002 |
| 2022-10-12 | $43.78 | $44.42 | $43.20 | $44.01 | $44.01 | 199,362 |
| 2022-10-11 | $44.27 | $44.63 | $43.60 | $43.83 | $43.83 | 381,125 |
| 2022-10-10 | $43.98 | $44.67 | $43.98 | $44.52 | $44.52 | 182,368 |
| 2022-10-07 | $44.00 | $44.00 | $43.13 | $43.71 | $43.71 | 215,130 |
| 2022-10-06 | $43.89 | $44.27 | $43.56 | $44.19 | $44.19 | 145,834 |
| 2022-10-05 | $43.83 | $44.75 | $43.67 | $44.10 | $44.10 | 259,980 |
| 2022-10-04 | $43.44 | $44.59 | $43.44 | $44.46 | $44.46 | 258,793 |
| 2022-10-03 | $43.12 | $43.31 | $42.58 | $43.19 | $43.19 | 313,034 |
| 2022-09-30 | $43.25 | $43.45 | $42.42 | $42.50 | $42.50 | 291,233 |
| 2022-09-29 | $43.17 | $43.45 | $42.68 | $43.18 | $43.18 | 267,381 |
| 2022-09-28 | $42.33 | $43.81 | $42.09 | $43.48 | $43.48 | 335,423 |
| 2022-09-27 | $43.25 | $43.48 | $41.59 | $42.10 | $42.10 | 363,247 |
| 2022-09-26 | $43.07 | $43.79 | $42.90 | $43.12 | $43.12 | 308,230 |
| 2022-09-23 | $44.02 | $44.15 | $43.08 | $43.45 | $43.45 | 357,914 |
| 2022-09-22 | $44.69 | $44.82 | $44.11 | $44.48 | $44.48 | 394,923 |
| 2022-09-21 | $44.89 | $45.54 | $44.37 | $44.56 | $44.56 | 557,845 |
| 2022-09-20 | $43.74 | $44.57 | $43.68 | $44.52 | $44.52 | 370,913 |
| 2022-09-19 | $42.50 | $44.09 | $42.50 | $44.07 | $44.07 | 280,079 |
| 2022-09-16 | $42.44 | $42.97 | $41.59 | $42.80 | $42.80 | 772,446 |
| 2022-09-15 | $42.05 | $42.99 | $42.00 | $42.67 | $42.67 | 306,074 |
| 2022-09-14 | $41.62 | $42.31 | $41.43 | $42.00 | $42.00 | 323,044 |
| 2022-09-13 | $42.24 | $42.24 | $41.41 | $41.69 | $41.69 | 236,548 |
| 2022-09-12 | $41.99 | $42.78 | $41.82 | $42.58 | $42.58 | 247,435 |
| 2022-09-09 | $41.84 | $42.27 | $41.58 | $41.99 | $41.99 | 196,181 |
| 2022-09-08 | $40.91 | $41.81 | $40.71 | $41.73 | $41.73 | 249,871 |
| 2022-09-07 | $39.75 | $41.22 | $39.75 | $41.18 | $41.18 | 339,183 |
| 2022-09-06 | $41.30 | $41.36 | $39.75 | $39.94 | $39.94 | 354,661 |
| 2022-09-02 | $42.04 | $42.15 | $40.95 | $41.01 | $41.01 | 342,872 |
| 2022-09-01 | $41.60 | $42.01 | $41.15 | $41.69 | $41.69 | 211,157 |
| 2022-08-31 | $41.58 | $42.14 | $41.56 | $41.73 | $41.73 | 293,756 |
| 2022-08-30 | $41.73 | $41.73 | $41.04 | $41.63 | $41.63 | 202,086 |
| 2022-08-29 | $42.35 | $42.76 | $41.54 | $41.78 | $41.78 | 161,266 |
| 2022-08-26 | $43.48 | $43.81 | $42.18 | $42.33 | $42.33 | 169,013 |
| 2022-08-25 | $42.87 | $43.73 | $42.68 | $43.38 | $43.38 | 255,158 |
| 2022-08-24 | $43.22 | $43.22 | $42.70 | $42.86 | $42.86 | 143,913 |
| 2022-08-23 | $43.92 | $44.38 | $43.19 | $43.27 | $43.27 | 127,383 |
| 2022-08-22 | $44.67 | $45.07 | $43.71 | $43.92 | $43.92 | 153,798 |
| 2022-08-19 | $45.63 | $45.64 | $45.01 | $45.17 | $45.17 | 174,894 |
| 2022-08-18 | $45.81 | $45.91 | $45.46 | $45.78 | $45.78 | 113,857 |
| 2022-08-17 | $45.69 | $45.93 | $45.34 | $45.78 | $45.78 | 163,535 |
| 2022-08-16 | $45.18 | $46.03 | $45.18 | $45.98 | $45.98 | 166,442 |
| 2022-08-15 | $44.74 | $45.62 | $44.71 | $45.39 | $45.39 | 134,340 |
| 2022-08-12 | $45.45 | $45.69 | $44.79 | $45.63 | $45.03 | 121,443 |
| 2022-08-11 | $45.19 | $45.24 | $44.81 | $45.07 | $44.48 | 621,132 |
| 2022-08-10 | $44.50 | $44.84 | $44.39 | $44.70 | $44.12 | 1,118,863 |
| 2022-08-09 | $43.57 | $44.04 | $43.26 | $44.01 | $43.44 | 155,115 |
| 2022-08-08 | $44.35 | $44.61 | $43.50 | $43.73 | $43.16 | 161,026 |
| 2022-08-05 | $43.10 | $44.52 | $42.60 | $44.24 | $43.66 | 166,037 |
| 2022-08-04 | $43.68 | $43.68 | $43.02 | $43.19 | $42.63 | 170,195 |
| 2022-08-03 | $43.61 | $44.09 | $43.05 | $43.83 | $43.26 | 162,845 |
| 2022-08-02 | $43.75 | $43.93 | $43.11 | $43.34 | $42.77 | 155,677 |
| 2022-08-01 | $43.65 | $44.13 | $43.11 | $43.97 | $43.40 | 170,674 |
| 2022-07-29 | $43.23 | $43.96 | $42.56 | $43.86 | $43.29 | 276,340 |
| 2022-07-28 | $43.44 | $43.52 | $42.87 | $43.23 | $42.67 | 143,224 |
| 2022-07-27 | $42.92 | $43.66 | $42.16 | $43.34 | $42.77 | 171,894 |
| 2022-07-26 | $42.53 | $43.06 | $41.60 | $42.92 | $42.36 | 132,950 |
| 2022-07-25 | $41.81 | $42.72 | $41.79 | $42.53 | $41.98 | 171,700 |
| 2022-07-22 | $41.42 | $41.90 | $41.06 | $41.73 | $41.19 | 182,382 |
| 2022-07-21 | $41.22 | $41.61 | $40.98 | $41.59 | $41.05 | 101,274 |
| 2022-07-20 | $40.92 | $41.62 | $40.67 | $41.53 | $40.99 | 245,777 |
| 2022-07-19 | $40.57 | $41.51 | $40.20 | $41.23 | $40.69 | 114,995 |
| 2022-07-18 | $40.50 | $40.74 | $39.96 | $40.06 | $39.54 | 157,231 |
| 2022-07-15 | $39.97 | $40.37 | $39.51 | $40.18 | $39.66 | 305,361 |
| 2022-07-14 | $38.96 | $39.36 | $38.58 | $39.33 | $38.82 | 188,563 |
| 2022-07-13 | $39.50 | $39.79 | $39.10 | $39.44 | $38.93 | 123,437 |
| 2022-07-12 | $40.01 | $40.42 | $39.64 | $39.81 | $39.29 | 110,203 |
| 2022-07-11 | $40.24 | $40.40 | $40.00 | $40.09 | $39.57 | 93,535 |
| 2022-07-08 | $40.54 | $40.70 | $40.12 | $40.50 | $39.97 | 100,751 |
| 2022-07-07 | $40.85 | $41.03 | $40.38 | $40.54 | $40.01 | 87,094 |
| 2022-07-06 | $40.46 | $41.04 | $39.64 | $40.43 | $39.90 | 127,335 |
| 2022-07-05 | $40.06 | $40.85 | $39.54 | $40.84 | $40.31 | 214,610 |
| 2022-07-01 | $39.98 | $40.77 | $39.80 | $40.74 | $40.21 | 199,329 |
| 2022-06-30 | $39.31 | $40.36 | $39.30 | $40.08 | $39.56 | 208,742 |
| 2022-06-29 | $41.12 | $41.19 | $39.83 | $39.98 | $39.46 | 222,337 |
| 2022-06-28 | $41.73 | $41.97 | $40.93 | $40.99 | $40.46 | 135,411 |
| 2022-06-27 | $41.31 | $41.46 | $40.28 | $41.28 | $40.74 | 148,691 |
| 2022-06-24 | $40.20 | $41.37 | $40.20 | $41.03 | $40.49 | 313,500 |
| 2022-06-23 | $40.38 | $40.93 | $39.65 | $40.18 | $39.66 | 200,960 |
| 2022-06-22 | $39.96 | $40.68 | $39.71 | $40.33 | $39.80 | 260,023 |
| 2022-06-21 | $40.57 | $40.95 | $40.20 | $40.43 | $39.90 | 208,556 |
| 2022-06-17 | $39.27 | $40.37 | $39.27 | $39.90 | $39.38 | 477,251 |
| 2022-06-16 | $39.36 | $39.59 | $38.68 | $39.00 | $38.49 | 353,054 |
| 2022-06-15 | $39.91 | $40.84 | $39.61 | $40.08 | $39.56 | 367,837 |
| 2022-06-14 | $39.38 | $39.61 | $38.62 | $39.53 | $39.01 | 368,985 |
| 2022-06-13 | $38.00 | $39.33 | $38.00 | $38.99 | $38.48 | 429,227 |
| 2022-06-10 | $39.57 | $39.87 | $38.32 | $38.55 | $38.05 | 471,896 |
| 2022-06-09 | $42.02 | $42.02 | $40.18 | $40.28 | $39.75 | 370,077 |
| 2022-06-08 | $42.45 | $42.57 | $41.80 | $42.16 | $41.61 | 152,885 |
| 2022-06-07 | $42.08 | $42.87 | $41.93 | $42.78 | $42.22 | 147,245 |
| 2022-06-06 | $42.06 | $42.60 | $42.02 | $42.46 | $41.91 | 116,068 |
| 2022-06-03 | $42.67 | $42.67 | $41.72 | $41.95 | $41.40 | 131,939 |
| 2022-06-02 | $41.65 | $42.81 | $41.40 | $42.77 | $42.21 | 121,102 |
| 2022-06-01 | $41.90 | $42.06 | $41.10 | $41.76 | $41.22 | 142,704 |
| 2022-05-31 | $41.43 | $42.22 | $41.08 | $41.93 | $41.38 | 765,811 |
| 2022-05-27 | $41.50 | $41.85 | $41.20 | $41.83 | $41.28 | 168,106 |
| 2022-05-26 | $41.20 | $41.66 | $41.02 | $41.26 | $40.72 | 129,571 |
| 2022-05-25 | $40.13 | $40.95 | $39.88 | $40.79 | $40.26 | 146,069 |
| 2022-05-24 | $40.32 | $40.39 | $39.48 | $40.26 | $39.73 | 150,899 |
| 2022-05-23 | $40.48 | $41.03 | $39.78 | $40.44 | $39.91 | 291,860 |
| 2022-05-20 | $39.95 | $40.21 | $38.97 | $39.95 | $39.43 | 263,104 |
| 2022-05-19 | $40.00 | $40.50 | $39.50 | $39.64 | $39.12 | 260,474 |
| 2022-05-18 | $40.65 | $41.84 | $40.03 | $40.30 | $39.77 | 194,438 |
| 2022-05-17 | $39.51 | $41.24 | $39.50 | $41.19 | $40.65 | 241,140 |
| 2022-05-16 | $39.50 | $40.03 | $39.40 | $39.68 | $39.16 | 244,147 |
| 2022-05-13 | $39.92 | $40.19 | $39.55 | $39.72 | $39.20 | 221,009 |
| 2022-05-12 | $39.61 | $40.16 | $38.84 | $39.67 | $39.15 | 349,124 |
| 2022-05-11 | $40.52 | $41.17 | $39.65 | $39.76 | $39.24 | 293,401 |
| 2022-05-10 | $40.93 | $41.42 | $39.60 | $40.42 | $39.89 | 180,308 |
| 2022-05-09 | $40.07 | $41.20 | $39.81 | $40.81 | $40.28 | 202,251 |
| 2022-05-06 | $40.99 | $41.12 | $39.68 | $40.38 | $39.85 | 215,684 |
| 2022-05-05 | $41.88 | $41.88 | $40.55 | $41.27 | $40.73 | 177,905 |
| 2022-05-04 | $41.10 | $42.46 | $40.65 | $42.37 | $41.82 | 215,653 |
| 2022-05-03 | $40.50 | $41.28 | $40.11 | $41.09 | $40.55 | 202,598 |
| 2022-05-02 | $40.08 | $40.66 | $39.68 | $40.50 | $39.97 | 431,044 |
| 2022-04-29 | $40.84 | $41.00 | $39.65 | $39.79 | $39.27 | 209,319 |
| 2022-04-28 | $40.66 | $41.14 | $40.10 | $41.05 | $40.51 | 194,797 |
| 2022-04-27 | $40.26 | $41.00 | $39.81 | $40.26 | $39.73 | 243,924 |
| 2022-04-26 | $41.20 | $41.67 | $40.07 | $40.15 | $39.63 | 296,161 |
| 2022-04-25 | $40.27 | $41.72 | $39.71 | $41.70 | $41.16 | 365,700 |
| 2022-04-22 | $41.49 | $42.14 | $40.60 | $40.62 | $40.09 | 139,899 |
| 2022-04-21 | $43.34 | $43.54 | $41.51 | $41.63 | $41.09 | 157,892 |
| 2022-04-20 | $42.91 | $43.40 | $42.91 | $43.01 | $42.45 | 181,647 |
| 2022-04-19 | $41.42 | $42.57 | $41.42 | $42.48 | $41.93 | 273,025 |
| 2022-04-18 | $40.30 | $41.34 | $40.30 | $41.28 | $40.74 | 193,544 |
| 2022-04-14 | $41.08 | $41.52 | $40.17 | $40.39 | $39.86 | 162,088 |
| 2022-04-13 | $40.20 | $41.19 | $40.20 | $41.08 | $40.54 | 117,017 |
| 2022-04-12 | $40.74 | $41.32 | $40.16 | $40.47 | $39.94 | 221,762 |
| 2022-04-11 | $40.27 | $40.96 | $40.09 | $40.61 | $40.08 | 330,891 |
| 2022-04-08 | $40.33 | $40.73 | $40.17 | $40.19 | $39.67 | 287,431 |
| 2022-04-07 | $40.69 | $40.93 | $39.95 | $40.30 | $39.77 | 396,367 |
| 2022-04-06 | $40.93 | $41.30 | $40.48 | $40.64 | $40.11 | 264,292 |
| 2022-04-05 | $41.83 | $42.25 | $40.88 | $40.97 | $40.44 | 296,293 |
| 2022-04-04 | $42.05 | $42.21 | $41.40 | $41.85 | $41.30 | 337,664 |
| 2022-04-01 | $42.64 | $44.02 | $41.50 | $41.85 | $41.30 | 292,116 |
| 2022-03-31 | $42.66 | $43.36 | $42.15 | $42.21 | $41.66 | 274,576 |
| 2022-03-30 | $44.39 | $44.53 | $42.53 | $42.71 | $42.15 | 218,161 |
| 2022-03-29 | $44.36 | $44.97 | $43.70 | $44.25 | $43.67 | 232,558 |
| 2022-03-28 | $43.50 | $43.81 | $42.88 | $43.79 | $43.22 | 200,021 |
| 2022-03-25 | $42.53 | $43.81 | $42.29 | $43.78 | $43.21 | 196,673 |
| 2022-03-24 | $42.73 | $43.73 | $42.14 | $42.53 | $41.98 | 153,685 |
| 2022-03-23 | $43.08 | $43.79 | $42.22 | $42.50 | $41.95 | 211,094 |
| 2022-03-22 | $43.24 | $43.95 | $42.87 | $43.41 | $42.84 | 200,355 |
| 2022-03-21 | $42.89 | $43.49 | $42.53 | $42.79 | $42.23 | 188,480 |
| 2022-03-18 | $42.82 | $43.22 | $41.88 | $42.87 | $42.31 | 604,242 |
| 2022-03-17 | $43.02 | $43.26 | $42.55 | $42.83 | $42.27 | 183,133 |
| 2022-03-16 | $43.03 | $43.83 | $42.92 | $43.53 | $42.96 | 189,595 |
| 2022-03-15 | $43.12 | $43.22 | $42.19 | $42.71 | $42.15 | 230,115 |
| 2022-03-14 | $43.40 | $44.46 | $42.77 | $42.95 | $42.39 | 352,705 |
| 2022-03-11 | $42.62 | $43.33 | $42.47 | $42.77 | $42.21 | 213,900 |
| 2022-03-10 | $41.00 | $42.29 | $41.00 | $42.18 | $41.63 | 376,901 |
| 2022-03-09 | $41.46 | $42.53 | $41.23 | $41.50 | $40.96 | 232,900 |
| 2022-03-08 | $40.85 | $41.79 | $40.46 | $40.84 | $40.31 | 1,529,290 |
| 2022-03-07 | $40.77 | $41.51 | $40.25 | $40.37 | $39.84 | 266,339 |
| 2022-03-04 | $41.63 | $41.85 | $40.75 | $41.17 | $40.63 | 875,005 |
| 2022-03-03 | $43.35 | $43.95 | $42.03 | $42.53 | $41.98 | 220,809 |
| 2022-03-02 | $41.12 | $43.42 | $40.75 | $43.20 | $42.64 | 291,839 |
| 2022-03-01 | $42.66 | $42.66 | $40.10 | $40.75 | $40.22 | 368,840 |
| 2022-02-28 | $42.25 | $43.68 | $41.80 | $43.01 | $42.45 | 328,765 |
| 2022-02-25 | $40.95 | $42.98 | $40.54 | $42.93 | $42.37 | 284,770 |
| 2022-02-24 | $40.37 | $41.06 | $38.92 | $40.51 | $39.98 | 529,475 |
| 2022-02-23 | $42.22 | $42.44 | $41.32 | $41.48 | $40.94 | 199,393 |
| 2022-02-22 | $42.50 | $42.79 | $41.68 | $41.83 | $41.28 | 630,211 |
| 2022-02-18 | $41.98 | $42.79 | $41.98 | $42.45 | $41.90 | 137,671 |
| 2022-02-17 | $42.84 | $42.86 | $42.03 | $42.07 | $41.52 | 212,487 |
| 2022-02-16 | $42.98 | $43.47 | $42.80 | $43.30 | $42.74 | 163,253 |
| 2022-02-15 | $42.38 | $43.31 | $42.10 | $43.27 | $42.71 | 153,580 |
| 2022-02-14 | $42.72 | $42.83 | $41.66 | $42.02 | $41.47 | 219,958 |
| 2022-02-11 | $42.80 | $43.88 | $42.59 | $42.99 | $41.83 | 196,141 |
| 2022-02-10 | $42.87 | $43.33 | $42.58 | $42.98 | $41.82 | 254,725 |
| 2022-02-09 | $43.84 | $43.84 | $42.74 | $42.89 | $41.73 | 157,385 |
| 2022-02-08 | $43.10 | $43.86 | $43.10 | $43.71 | $42.53 | 170,826 |
| 2022-02-07 | $42.77 | $43.25 | $42.50 | $42.79 | $41.64 | 153,108 |
| 2022-02-04 | $41.89 | $42.95 | $41.39 | $42.67 | $41.52 | 319,161 |
| 2022-02-03 | $41.74 | $42.56 | $41.48 | $41.62 | $40.50 | 220,572 |
| 2022-02-02 | $42.45 | $42.60 | $41.41 | $41.74 | $40.62 | 175,798 |
| 2022-02-01 | $41.89 | $42.60 | $41.34 | $42.51 | $41.36 | 225,591 |
| 2022-01-31 | $41.26 | $42.28 | $40.41 | $42.03 | $40.90 | 338,384 |
| 2022-01-28 | $42.28 | $42.47 | $40.53 | $41.60 | $40.48 | 190,025 |
| 2022-01-27 | $43.85 | $44.42 | $42.00 | $42.28 | $41.14 | 165,791 |
| 2022-01-26 | $44.37 | $45.18 | $42.81 | $43.52 | $42.35 | 261,118 |
| 2022-01-25 | $43.09 | $44.50 | $42.38 | $44.10 | $42.91 | 455,653 |
| 2022-01-24 | $41.50 | $43.68 | $41.50 | $43.54 | $42.37 | 594,898 |
| 2022-01-21 | $42.63 | $43.42 | $42.02 | $42.05 | $40.92 | 376,022 |
| 2022-01-20 | $44.05 | $44.79 | $42.83 | $42.89 | $41.73 | 177,071 |
| 2022-01-19 | $45.41 | $45.45 | $43.96 | $44.15 | $42.96 | 500,282 |
| 2022-01-18 | $45.67 | $45.99 | $45.04 | $45.12 | $43.90 | 193,805 |
| 2022-01-14 | $44.74 | $45.94 | $44.69 | $45.78 | $44.55 | 170,834 |
| 2022-01-13 | $44.79 | $45.50 | $44.54 | $45.15 | $43.93 | 172,070 |
| 2022-01-12 | $45.04 | $45.25 | $44.33 | $44.67 | $43.47 | 198,992 |
| 2022-01-11 | $45.18 | $45.18 | $43.74 | $44.94 | $43.73 | 183,992 |
| 2022-01-10 | $45.22 | $45.36 | $44.43 | $44.99 | $43.78 | 206,017 |
| 2022-01-07 | $45.31 | $45.77 | $44.70 | $45.14 | $43.92 | 232,178 |
| 2022-01-06 | $44.18 | $45.41 | $44.14 | $45.35 | $44.13 | 232,781 |
| 2022-01-05 | $43.61 | $44.45 | $43.27 | $43.70 | $42.52 | 208,143 |
| 2022-01-04 | $43.38 | $44.30 | $43.37 | $43.44 | $42.27 | 200,824 |
| 2022-01-03 | $42.77 | $43.70 | $42.36 | $42.81 | $41.66 | 212,805 |
| 2021-12-31 | $42.36 | $42.63 | $41.92 | $42.39 | $41.25 | 154,573 |
| 2021-12-30 | $42.68 | $42.99 | $42.26 | $42.38 | $41.24 | 97,082 |
| 2021-12-29 | $42.37 | $42.65 | $42.12 | $42.56 | $41.41 | 93,436 |
| 2021-12-28 | $41.95 | $42.58 | $41.63 | $42.29 | $41.15 | 143,983 |
| 2021-12-27 | $41.48 | $41.94 | $41.10 | $41.94 | $40.81 | 115,819 |
| 2021-12-23 | $41.81 | $41.81 | $40.68 | $41.30 | $40.19 | 242,663 |
| 2021-12-22 | $41.29 | $41.31 | $40.07 | $41.31 | $40.20 | 110,111 |
| 2021-12-21 | $40.36 | $41.04 | $40.28 | $40.96 | $39.86 | 144,045 |
| 2021-12-20 | $39.93 | $40.15 | $39.26 | $39.97 | $38.89 | 248,203 |
| 2021-12-17 | $41.81 | $42.49 | $40.00 | $40.39 | $39.30 | 915,001 |
| 2021-12-16 | $42.61 | $43.06 | $41.72 | $41.87 | $40.74 | 701,985 |
| 2021-12-15 | $42.43 | $42.51 | $41.80 | $42.02 | $40.89 | 299,745 |
| 2021-12-14 | $42.28 | $42.97 | $42.02 | $42.21 | $41.07 | 163,357 |
| 2021-12-13 | $42.70 | $42.70 | $41.55 | $42.01 | $40.88 | 215,132 |
| 2021-12-10 | $42.76 | $43.06 | $41.78 | $42.66 | $41.51 | 127,998 |
| 2021-12-09 | $42.72 | $43.22 | $42.18 | $42.45 | $41.31 | 135,173 |
| 2021-12-08 | $43.56 | $43.66 | $42.88 | $43.08 | $41.92 | 121,236 |
| 2021-12-07 | $43.51 | $43.90 | $43.19 | $43.45 | $42.28 | 205,650 |
| 2021-12-06 | $42.47 | $43.44 | $42.45 | $43.18 | $42.02 | 241,932 |
| 2021-12-03 | $42.81 | $42.81 | $41.47 | $41.71 | $40.59 | 132,443 |
| 2021-12-02 | $41.92 | $43.14 | $41.76 | $42.69 | $41.54 | 180,901 |
| 2021-12-01 | $42.53 | $43.42 | $41.55 | $41.59 | $40.47 | 207,567 |
| 2021-11-30 | $41.57 | $42.23 | $41.34 | $42.01 | $40.88 | 166,680 |
| 2021-11-29 | $43.59 | $43.59 | $42.06 | $42.12 | $40.99 | 170,080 |
| 2021-11-26 | $43.13 | $44.67 | $41.24 | $42.86 | $41.71 | 283,668 |
| 2021-11-24 | $44.96 | $45.08 | $44.41 | $44.80 | $43.59 | 104,083 |
| 2021-11-23 | $45.28 | $45.42 | $44.78 | $45.19 | $43.97 | 106,026 |
| 2021-11-22 | $44.55 | $45.66 | $44.48 | $44.87 | $43.66 | 132,514 |
| 2021-11-19 | $43.69 | $44.19 | $43.04 | $43.98 | $42.80 | 166,553 |
| 2021-11-18 | $44.11 | $44.19 | $43.57 | $44.11 | $42.92 | 142,441 |
| 2021-11-17 | $43.87 | $44.43 | $43.57 | $44.16 | $42.97 | 141,886 |
| 2021-11-16 | $44.69 | $44.90 | $44.27 | $44.54 | $43.34 | 721,256 |
| 2021-11-15 | $45.44 | $45.44 | $44.59 | $44.80 | $43.59 | 348,358 |
| 2021-11-12 | $45.84 | $45.84 | $44.81 | $45.17 | $43.95 | 165,180 |
| 2021-11-11 | $45.63 | $46.10 | $45.38 | $45.75 | $44.52 | 121,272 |
| 2021-11-10 | $45.61 | $46.35 | $45.25 | $45.60 | $44.37 | 160,549 |
| 2021-11-09 | $45.34 | $45.75 | $44.79 | $45.60 | $44.37 | 154,345 |
| 2021-11-08 | $45.61 | $45.94 | $45.25 | $45.65 | $44.42 | 141,875 |
| 2021-11-05 | $45.15 | $46.67 | $44.89 | $45.51 | $44.28 | 169,213 |
| 2021-11-04 | $45.18 | $45.18 | $43.93 | $44.87 | $43.66 | 199,885 |
| 2021-11-03 | $43.12 | $45.17 | $42.95 | $45.02 | $43.81 | 171,602 |
| 2021-11-02 | $43.63 | $43.82 | $43.17 | $43.40 | $42.23 | 161,984 |
| 2021-11-01 | $42.73 | $43.82 | $42.32 | $43.64 | $42.46 | 382,245 |
| 2021-10-29 | $42.31 | $42.55 | $42.16 | $42.40 | $41.26 | 147,243 |
| 2021-10-28 | $41.38 | $42.31 | $41.38 | $42.27 | $41.13 | 86,058 |
| 2021-10-27 | $42.82 | $42.82 | $41.25 | $41.28 | $40.17 | 110,629 |
| 2021-10-26 | $42.84 | $43.37 | $42.50 | $43.10 | $41.94 | 95,165 |
| 2021-10-25 | $43.04 | $43.36 | $42.66 | $43.23 | $42.07 | 94,283 |
| 2021-10-22 | $42.25 | $42.99 | $42.09 | $42.94 | $41.78 | 161,102 |
| 2021-10-21 | $42.52 | $43.00 | $41.67 | $42.19 | $41.05 | 99,561 |
| 2021-10-20 | $41.43 | $42.68 | $41.32 | $42.59 | $41.44 | 129,860 |
| 2021-10-19 | $41.83 | $41.83 | $40.98 | $41.48 | $40.36 | 233,116 |
| 2021-10-18 | $41.57 | $42.17 | $41.28 | $41.47 | $40.35 | 119,328 |
| 2021-10-15 | $42.79 | $42.79 | $41.69 | $41.73 | $40.61 | 209,805 |
| 2021-10-14 | $41.25 | $41.99 | $41.00 | $41.86 | $40.73 | 275,447 |
| 2021-10-13 | $41.04 | $41.15 | $40.20 | $40.71 | $39.61 | 160,374 |
| 2021-10-12 | $40.74 | $41.43 | $40.56 | $41.08 | $39.97 | 150,644 |
| 2021-10-11 | $43.08 | $43.08 | $40.69 | $40.74 | $39.64 | 513,809 |
| 2021-10-08 | $43.51 | $43.80 | $42.60 | $42.68 | $41.53 | 230,038 |
| 2021-10-07 | $43.57 | $43.76 | $43.11 | $43.61 | $42.44 | 159,620 |
| 2021-10-06 | $43.48 | $44.13 | $42.52 | $43.09 | $41.93 | 172,400 |
| 2021-10-05 | $43.96 | $44.11 | $43.41 | $43.87 | $42.69 | 220,551 |
| 2021-10-04 | $43.10 | $44.06 | $42.89 | $43.56 | $42.39 | 208,536 |
| 2021-10-01 | $41.80 | $43.37 | $41.76 | $43.04 | $41.88 | 336,572 |
| 2021-09-30 | $42.01 | $42.47 | $41.61 | $41.64 | $40.52 | 199,684 |
| 2021-09-29 | $41.78 | $42.13 | $40.91 | $41.96 | $40.83 | 159,401 |
| 2021-09-28 | $42.28 | $42.28 | $41.17 | $41.27 | $40.16 | 170,463 |
| 2021-09-27 | $41.22 | $42.68 | $41.22 | $42.10 | $40.97 | 284,994 |
| 2021-09-24 | $40.38 | $41.43 | $40.12 | $40.84 | $39.74 | 143,713 |
| 2021-09-23 | $40.12 | $41.22 | $40.01 | $40.60 | $39.51 | 200,929 |
| 2021-09-22 | $39.66 | $40.14 | $39.54 | $39.72 | $38.65 | 208,033 |
| 2021-09-21 | $39.80 | $40.06 | $39.31 | $39.48 | $38.42 | 129,233 |
| 2021-09-20 | $39.16 | $39.83 | $38.97 | $39.62 | $38.55 | 223,394 |
| 2021-09-17 | $40.23 | $40.83 | $39.78 | $40.08 | $39.00 | 1,200,697 |
| 2021-09-16 | $40.62 | $41.08 | $39.85 | $40.00 | $38.92 | 141,602 |
| 2021-09-15 | $39.77 | $40.54 | $39.51 | $40.48 | $39.39 | 162,658 |
| 2021-09-14 | $40.98 | $41.02 | $39.71 | $39.84 | $38.77 | 174,883 |
| 2021-09-13 | $40.90 | $41.26 | $40.29 | $40.87 | $39.77 | 228,174 |
| 2021-09-10 | $41.12 | $41.87 | $40.43 | $40.49 | $39.40 | 228,043 |
| 2021-09-09 | $40.62 | $41.33 | $40.32 | $40.97 | $39.87 | 225,686 |
| 2021-09-08 | $40.96 | $41.83 | $40.46 | $40.72 | $39.62 | 163,061 |
| 2021-09-07 | $42.11 | $42.15 | $41.25 | $41.25 | $40.14 | 190,603 |
| 2021-09-03 | $42.00 | $42.86 | $41.60 | $42.04 | $40.91 | 128,583 |
| 2021-09-02 | $41.95 | $42.29 | $41.76 | $41.85 | $40.72 | 148,049 |
| 2021-09-01 | $42.00 | $42.21 | $41.26 | $42.00 | $40.87 | 179,607 |
| 2021-08-31 | $41.59 | $42.00 | $41.45 | $41.88 | $40.75 | 170,374 |
| 2021-08-30 | $42.40 | $42.40 | $41.52 | $41.59 | $40.47 | 128,440 |
| 2021-08-27 | $40.97 | $42.33 | $40.68 | $42.31 | $41.17 | 231,652 |
| 2021-08-26 | $41.58 | $41.78 | $40.76 | $40.81 | $39.71 | 124,048 |
| 2021-08-25 | $41.46 | $42.16 | $41.25 | $41.59 | $40.47 | 169,350 |
| 2021-08-24 | $41.32 | $41.61 | $41.12 | $41.35 | $40.24 | 122,736 |
| 2021-08-23 | $41.97 | $42.30 | $41.27 | $41.27 | $40.16 | 203,558 |
| 2021-08-20 | $40.80 | $41.83 | $40.39 | $41.67 | $40.55 | 168,988 |
| 2021-08-19 | $40.60 | $41.33 | $40.45 | $41.02 | $39.91 | 160,306 |
| 2021-08-18 | $42.18 | $42.80 | $41.69 | $41.74 | $40.03 | 142,251 |
| 2021-08-17 | $42.11 | $42.57 | $41.71 | $42.41 | $40.67 | 141,656 |
| 2021-08-16 | $42.12 | $42.54 | $41.60 | $42.49 | $40.75 | 132,525 |
| 2021-08-13 | $42.89 | $43.11 | $42.28 | $42.47 | $40.73 | 105,687 |
| 2021-08-12 | $43.68 | $43.75 | $42.43 | $42.78 | $41.03 | 277,097 |
| 2021-08-11 | $42.96 | $43.60 | $42.64 | $43.55 | $41.77 | 372,059 |
| 2021-08-10 | $41.70 | $42.83 | $41.52 | $42.77 | $41.02 | 210,965 |
| 2021-08-09 | $41.96 | $42.28 | $41.61 | $41.73 | $40.02 | 218,286 |
| 2021-08-06 | $41.40 | $42.43 | $41.05 | $42.20 | $40.47 | 236,708 |
| 2021-08-05 | $39.75 | $40.84 | $39.53 | $40.81 | $39.14 | 227,288 |
| 2021-08-04 | $38.59 | $39.57 | $38.55 | $39.40 | $37.79 | 153,541 |
| 2021-08-03 | $38.91 | $39.33 | $38.23 | $39.23 | $37.62 | 269,141 |
| 2021-08-02 | $39.24 | $40.28 | $38.60 | $38.77 | $37.18 | 190,492 |
| 2021-07-30 | $39.13 | $39.91 | $38.93 | $39.08 | $37.48 | 386,670 |
| 2021-07-29 | $39.48 | $39.90 | $39.00 | $39.42 | $37.81 | 93,975 |
| 2021-07-28 | $38.87 | $39.24 | $38.12 | $38.98 | $37.38 | 183,865 |
| 2021-07-27 | $38.96 | $39.60 | $38.52 | $38.76 | $37.17 | 128,917 |
| 2021-07-26 | $38.34 | $39.74 | $38.34 | $39.42 | $37.81 | 306,485 |
| 2021-07-23 | $38.24 | $38.50 | $37.95 | $38.20 | $36.64 | 210,646 |
| 2021-07-22 | $38.62 | $40.26 | $37.72 | $37.76 | $36.21 | 194,176 |
| 2021-07-21 | $39.06 | $39.47 | $38.68 | $38.81 | $37.22 | 291,369 |
| 2021-07-20 | $38.17 | $39.68 | $38.10 | $38.73 | $37.14 | 558,385 |
| 2021-07-19 | $38.89 | $39.50 | $37.98 | $38.27 | $36.70 | 243,841 |
| 2021-07-16 | $41.78 | $41.78 | $39.95 | $39.98 | $38.34 | 152,923 |
| 2021-07-15 | $40.02 | $41.36 | $40.01 | $41.33 | $39.64 | 354,403 |
| 2021-07-14 | $40.87 | $41.17 | $40.16 | $40.49 | $38.83 | 190,977 |
| 2021-07-13 | $41.24 | $41.39 | $40.42 | $40.83 | $39.16 | 209,872 |
| 2021-07-12 | $40.48 | $41.56 | $40.28 | $41.37 | $39.68 | 188,919 |
| 2021-07-09 | $40.37 | $41.14 | $40.29 | $41.01 | $39.33 | 251,842 |
| 2021-07-08 | $39.94 | $40.64 | $39.53 | $39.59 | $37.97 | 263,667 |
| 2021-07-07 | $41.17 | $41.72 | $40.79 | $40.80 | $39.13 | 399,601 |
| 2021-07-06 | $42.40 | $42.47 | $41.14 | $41.50 | $39.80 | 183,183 |
| 2021-07-02 | $43.37 | $43.37 | $42.57 | $42.67 | $40.92 | 243,540 |
| 2021-07-01 | $43.50 | $43.88 | $42.97 | $43.50 | $41.72 | 289,997 |
| 2021-06-30 | $43.25 | $43.71 | $42.86 | $42.94 | $41.18 | 248,891 |
| 2021-06-29 | $44.90 | $44.90 | $43.22 | $43.31 | $41.54 | 104,601 |
| 2021-06-28 | $44.20 | $44.73 | $43.07 | $43.75 | $41.96 | 191,463 |
| 2021-06-25 | $44.55 | $45.13 | $44.14 | $44.44 | $42.62 | 694,049 |
| 2021-06-24 | $44.60 | $44.65 | $44.01 | $44.45 | $42.63 | 387,281 |
| 2021-06-23 | $44.82 | $45.11 | $44.53 | $44.56 | $42.73 | 202,144 |
| 2021-06-22 | $45.03 | $45.04 | $44.28 | $44.70 | $42.87 | 101,547 |
| 2021-06-21 | $43.83 | $45.44 | $43.83 | $45.14 | $43.29 | 177,872 |
| 2021-06-18 | $44.20 | $44.65 | $43.38 | $43.39 | $41.61 | 528,761 |
| 2021-06-17 | $47.14 | $47.98 | $44.89 | $44.97 | $43.13 | 199,191 |
| 2021-06-16 | $46.24 | $47.53 | $45.56 | $47.21 | $45.28 | 156,126 |
| 2021-06-15 | $45.63 | $46.73 | $45.11 | $46.49 | $44.59 | 169,840 |
| 2021-06-14 | $46.15 | $47.00 | $45.10 | $45.36 | $43.50 | 344,479 |
| 2021-06-11 | $45.67 | $46.32 | $45.67 | $46.17 | $44.28 | 218,057 |
| 2021-06-10 | $46.96 | $47.09 | $45.59 | $45.59 | $43.72 | 189,948 |
| 2021-06-09 | $45.93 | $46.42 | $45.69 | $46.29 | $44.39 | 263,311 |
| 2021-06-08 | $45.50 | $46.50 | $45.25 | $46.40 | $44.50 | 164,371 |
| 2021-06-07 | $46.26 | $46.58 | $45.70 | $45.86 | $43.98 | 180,725 |
| 2021-06-04 | $46.43 | $46.62 | $45.75 | $46.16 | $44.27 | 111,976 |
| 2021-06-03 | $45.94 | $46.73 | $45.85 | $46.53 | $44.62 | 195,859 |
| 2021-06-02 | $46.95 | $47.06 | $45.97 | $46.03 | $44.14 | 247,852 |
| 2021-06-01 | $46.68 | $47.18 | $46.33 | $46.94 | $45.02 | 268,611 |
| 2021-05-28 | $46.39 | $46.76 | $45.66 | $46.40 | $44.50 | 169,449 |
| 2021-05-27 | $46.79 | $47.42 | $46.33 | $46.38 | $44.48 | 169,343 |
| 2021-05-26 | $45.56 | $46.48 | $45.29 | $46.19 | $44.30 | 134,792 |
| 2021-05-25 | $47.51 | $47.66 | $45.49 | $45.52 | $43.66 | 175,626 |
| 2021-05-24 | $48.34 | $48.34 | $47.10 | $47.49 | $45.54 | 518,890 |
| 2021-05-21 | $48.09 | $48.66 | $47.67 | $48.31 | $46.33 | 102,814 |
| 2021-05-20 | $47.64 | $47.81 | $47.09 | $47.54 | $45.59 | 118,817 |
| 2021-05-19 | $48.21 | $48.21 | $47.15 | $47.85 | $45.89 | 156,102 |
| 2021-05-18 | $49.80 | $49.87 | $48.60 | $48.61 | $46.62 | 100,649 |
| 2021-05-17 | $50.06 | $50.13 | $49.42 | $49.94 | $47.89 | 124,245 |
| 2021-05-14 | $50.20 | $50.40 | $49.35 | $50.33 | $48.27 | 163,102 |
| 2021-05-13 | $48.13 | $50.12 | $47.43 | $49.84 | $47.80 | 251,009 |
| 2021-05-12 | $48.95 | $49.35 | $47.48 | $48.00 | $46.03 | 291,293 |
| 2021-05-11 | $48.48 | $49.75 | $48.48 | $48.65 | $46.66 | 150,813 |
| 2021-05-10 | $49.62 | $50.35 | $48.90 | $49.05 | $47.04 | 212,170 |
| 2021-05-07 | $48.49 | $49.45 | $48.49 | $49.45 | $47.42 | 93,844 |
| 2021-05-06 | $48.54 | $49.09 | $47.75 | $49.07 | $47.06 | 122,379 |
| 2021-05-05 | $48.62 | $48.91 | $47.64 | $48.54 | $46.55 | 137,372 |
| 2021-05-04 | $48.31 | $48.78 | $47.75 | $48.61 | $46.62 | 122,238 |
| 2021-05-03 | $48.09 | $48.66 | $47.37 | $48.45 | $46.47 | 155,129 |
| 2021-04-30 | $47.49 | $47.82 | $46.73 | $47.39 | $45.45 | 314,451 |
| 2021-04-29 | $47.77 | $48.25 | $47.10 | $47.35 | $45.41 | 139,391 |
| 2021-04-28 | $48.06 | $48.20 | $47.13 | $47.29 | $45.35 | 125,708 |
| 2021-04-27 | $48.10 | $48.46 | $47.43 | $47.82 | $45.86 | 94,338 |
| 2021-04-26 | $48.39 | $49.09 | $47.50 | $47.93 | $45.97 | 139,256 |
| 2021-04-23 | $46.11 | $48.42 | $45.74 | $48.11 | $46.14 | 194,621 |
| 2021-04-22 | $46.35 | $47.22 | $45.80 | $45.94 | $44.06 | 116,935 |
| 2021-04-21 | $45.40 | $46.82 | $45.35 | $46.73 | $44.82 | 162,773 |
| 2021-04-20 | $46.51 | $46.64 | $45.28 | $45.57 | $43.70 | 154,512 |
| 2021-04-19 | $47.10 | $47.48 | $46.43 | $46.95 | $45.03 | 191,425 |
| 2021-04-16 | $47.07 | $47.31 | $46.60 | $47.25 | $45.31 | 149,871 |
| 2021-04-15 | $46.72 | $46.72 | $45.25 | $46.47 | $44.57 | 106,027 |
| 2021-04-14 | $45.18 | $46.89 | $45.18 | $46.56 | $44.65 | 120,723 |
| 2021-04-13 | $46.37 | $46.37 | $45.00 | $45.51 | $43.65 | 120,048 |
| 2021-04-12 | $46.30 | $46.97 | $45.85 | $46.68 | $44.77 | 135,765 |
| 2021-04-09 | $45.92 | $46.43 | $45.75 | $46.17 | $44.28 | 117,383 |
| 2021-04-08 | $45.23 | $45.66 | $44.46 | $45.63 | $43.76 | 135,771 |
| 2021-04-07 | $46.25 | $46.69 | $45.35 | $45.53 | $43.66 | 117,420 |
| 2021-04-06 | $46.89 | $47.58 | $45.89 | $46.11 | $44.22 | 146,696 |
| 2021-04-05 | $47.58 | $47.67 | $46.25 | $46.78 | $44.86 | 188,098 |
| 2021-04-01 | $46.42 | $46.79 | $45.77 | $46.79 | $44.87 | 202,042 |
| 2021-03-31 | $47.06 | $47.82 | $46.39 | $46.42 | $44.52 | 273,032 |
| 2021-03-30 | $46.87 | $47.95 | $46.87 | $47.46 | $45.52 | 146,680 |
| 2021-03-29 | $48.04 | $49.10 | $46.61 | $46.77 | $44.85 | 232,711 |
| 2021-03-26 | $48.43 | $48.89 | $47.07 | $48.83 | $46.83 | 195,875 |
| 2021-03-25 | $46.18 | $47.92 | $46.11 | $47.65 | $45.70 | 169,905 |
| 2021-03-24 | $46.55 | $48.36 | $46.02 | $46.54 | $44.63 | 225,703 |
| 2021-03-23 | $47.29 | $48.25 | $45.67 | $45.86 | $43.98 | 335,862 |
| 2021-03-22 | $49.19 | $49.56 | $47.29 | $48.03 | $46.06 | 160,381 |
| 2021-03-19 | $49.05 | $49.97 | $48.30 | $49.61 | $47.58 | 1,218,637 |
| 2021-03-18 | $49.58 | $51.67 | $49.17 | $49.72 | $47.68 | 198,962 |
| 2021-03-17 | $49.62 | $49.98 | $48.68 | $49.42 | $47.40 | 157,295 |
| 2021-03-16 | $50.06 | $50.37 | $48.47 | $49.13 | $47.12 | 300,584 |
| 2021-03-15 | $51.38 | $51.71 | $49.62 | $50.61 | $48.54 | 204,518 |
| 2021-03-12 | $51.86 | $53.06 | $51.03 | $51.60 | $49.49 | 341,176 |
| 2021-03-11 | $50.64 | $51.54 | $49.60 | $51.33 | $49.23 | 274,438 |
| 2021-03-10 | $49.43 | $50.89 | $46.08 | $50.88 | $48.80 | 154,971 |
| 2021-03-09 | $50.29 | $50.97 | $48.50 | $49.34 | $47.32 | 207,188 |
| 2021-03-08 | $49.38 | $50.98 | $49.03 | $50.48 | $48.41 | 239,166 |
| 2021-03-05 | $47.77 | $49.32 | $46.21 | $49.02 | $47.01 | 336,165 |
| 2021-03-04 | $46.45 | $47.81 | $46.13 | $46.74 | $44.83 | 360,990 |
| 2021-03-03 | $45.12 | $47.10 | $45.05 | $46.31 | $44.41 | 350,947 |
| 2021-03-02 | $44.69 | $45.31 | $43.86 | $44.97 | $43.13 | 177,519 |
| 2021-03-01 | $44.84 | $45.15 | $44.30 | $44.94 | $43.10 | 128,669 |
| 2021-02-26 | $44.65 | $45.27 | $41.57 | $43.58 | $41.79 | 327,649 |
| 2021-02-25 | $45.70 | $45.93 | $44.07 | $44.51 | $42.69 | 182,720 |
| 2021-02-24 | $44.50 | $45.75 | $44.42 | $45.51 | $43.65 | 156,627 |
| 2021-02-23 | $43.55 | $44.48 | $43.31 | $44.15 | $42.34 | 222,136 |
| 2021-02-22 | $42.32 | $43.60 | $41.82 | $43.53 | $41.75 | 408,329 |
| 2021-02-19 | $41.92 | $42.52 | $41.60 | $42.38 | $40.64 | 377,738 |
| 2021-02-18 | $41.95 | $42.36 | $41.48 | $41.55 | $39.85 | 163,982 |
| 2021-02-17 | $42.36 | $42.49 | $41.70 | $42.23 | $40.50 | 111,967 |
| 2021-02-16 | $41.99 | $42.34 | $41.62 | $42.19 | $40.46 | 101,408 |
| 2021-02-12 | $41.07 | $41.88 | $39.71 | $41.57 | $39.87 | 111,474 |
| 2021-02-11 | $41.39 | $41.80 | $40.54 | $41.38 | $39.68 | 142,242 |
| 2021-02-10 | $42.16 | $42.48 | $41.30 | $41.47 | $39.77 | 115,394 |
| 2021-02-09 | $41.12 | $41.90 | $40.82 | $41.88 | $40.16 | 115,808 |
| 2021-02-08 | $40.63 | $41.33 | $40.15 | $41.32 | $39.63 | 97,954 |
| 2021-02-05 | $40.17 | $40.20 | $39.36 | $40.16 | $38.51 | 108,708 |
| 2021-02-04 | $38.75 | $39.93 | $38.01 | $39.75 | $38.12 | 166,904 |
| 2021-02-03 | $39.31 | $39.47 | $38.48 | $39.11 | $37.00 | 138,953 |
| 2021-02-02 | $38.83 | $39.70 | $38.58 | $39.55 | $37.41 | 202,148 |
| 2021-02-01 | $38.08 | $38.75 | $37.35 | $38.48 | $36.40 | 170,594 |
| 2021-01-29 | $39.35 | $39.63 | $37.74 | $37.81 | $35.77 | 221,445 |
| 2021-01-28 | $39.12 | $40.05 | $39.06 | $39.35 | $37.22 | 310,695 |
| 2021-01-27 | $40.69 | $41.52 | $38.24 | $38.61 | $36.52 | 319,488 |
| 2021-01-26 | $42.50 | $42.66 | $41.73 | $41.84 | $39.58 | 141,146 |
| 2021-01-25 | $41.68 | $42.49 | $41.00 | $42.47 | $40.17 | 152,580 |
| 2021-01-22 | $40.83 | $42.33 | $40.38 | $42.18 | $39.90 | 174,622 |
| 2021-01-21 | $42.74 | $42.74 | $41.63 | $41.63 | $39.38 | 239,694 |
| 2021-01-20 | $42.01 | $42.77 | $42.01 | $42.74 | $40.43 | 211,009 |
| 2021-01-19 | $42.10 | $42.28 | $41.43 | $42.17 | $39.89 | 168,506 |
| 2021-01-15 | $41.82 | $42.33 | $41.05 | $41.55 | $39.30 | 159,237 |
| 2021-01-14 | $41.60 | $42.86 | $41.29 | $42.50 | $40.20 | 183,563 |
| 2021-01-13 | $41.47 | $41.63 | $41.00 | $41.39 | $39.15 | 145,032 |
| 2021-01-12 | $41.01 | $42.34 | $40.61 | $41.75 | $39.49 | 155,944 |
| 2021-01-11 | $39.63 | $40.68 | $38.99 | $40.60 | $38.41 | 137,475 |
| 2021-01-08 | $41.10 | $41.18 | $39.63 | $40.19 | $38.02 | 150,641 |
| 2021-01-07 | $40.98 | $41.42 | $40.15 | $41.22 | $38.99 | 147,671 |
| 2021-01-06 | $38.17 | $41.45 | $37.48 | $40.56 | $38.37 | 399,945 |
| 2021-01-05 | $36.81 | $37.69 | $36.63 | $37.27 | $35.26 | 166,553 |
| 2021-01-04 | $37.46 | $37.84 | $35.92 | $36.85 | $34.86 | 191,147 |
| 2020-12-31 | $37.20 | $38.11 | $35.75 | $37.44 | $35.42 | 182,684 |
| 2020-12-30 | $37.14 | $37.75 | $36.22 | $37.28 | $35.26 | 117,488 |
| 2020-12-29 | $38.03 | $38.25 | $36.87 | $37.16 | $35.15 | 127,396 |
| 2020-12-28 | $38.18 | $38.73 | $37.80 | $38.05 | $35.99 | 127,309 |
| 2020-12-24 | $38.12 | $38.50 | $37.22 | $37.76 | $35.72 | 73,135 |
| 2020-12-23 | $37.08 | $38.02 | $36.89 | $37.91 | $35.86 | 191,920 |
| 2020-12-22 | $36.09 | $36.74 | $35.92 | $36.68 | $34.70 | 227,673 |
| 2020-12-21 | $36.03 | $36.51 | $35.61 | $36.08 | $34.13 | 249,125 |
| 2020-12-18 | $36.37 | $36.91 | $35.36 | $36.25 | $34.29 | 831,849 |
| 2020-12-17 | $35.98 | $36.33 | $35.19 | $36.27 | $34.31 | 144,002 |
| 2020-12-16 | $36.28 | $36.37 | $35.50 | $35.92 | $33.98 | 283,522 |
| 2020-12-15 | $35.12 | $36.27 | $34.77 | $35.99 | $34.04 | 272,223 |
| 2020-12-14 | $36.00 | $36.17 | $34.56 | $34.71 | $32.83 | 259,223 |
| 2020-12-11 | $35.04 | $35.87 | $35.04 | $35.61 | $33.69 | 127,809 |
| 2020-12-10 | $35.46 | $35.80 | $35.16 | $35.56 | $33.64 | 110,264 |
| 2020-12-09 | $35.98 | $36.00 | $35.41 | $35.79 | $33.86 | 171,329 |
| 2020-12-08 | $34.68 | $35.72 | $34.68 | $35.53 | $33.61 | 145,012 |
| 2020-12-07 | $35.05 | $35.67 | $34.90 | $35.20 | $33.30 | 193,108 |
| 2020-12-04 | $34.84 | $35.44 | $34.26 | $35.35 | $33.44 | 141,250 |
| 2020-12-03 | $34.16 | $34.75 | $33.75 | $34.35 | $32.49 | 163,328 |
| 2020-12-02 | $33.32 | $34.25 | $32.92 | $33.96 | $32.12 | 103,591 |
| 2020-12-01 | $33.15 | $33.67 | $32.70 | $33.34 | $31.54 | 151,701 |
| 2020-11-30 | $33.24 | $33.88 | $32.20 | $32.41 | $30.66 | 182,335 |
| 2020-11-27 | $34.19 | $34.54 | $33.21 | $33.62 | $31.80 | 86,008 |
| 2020-11-25 | $34.59 | $34.59 | $32.52 | $34.35 | $32.49 | 170,442 |
| 2020-11-24 | $33.76 | $35.21 | $33.73 | $35.09 | $33.19 | 226,041 |
| 2020-11-23 | $32.49 | $33.10 | $32.24 | $32.92 | $31.14 | 172,142 |
| 2020-11-20 | $31.66 | $32.14 | $31.47 | $32.02 | $30.29 | 136,716 |
| 2020-11-19 | $31.86 | $32.14 | $31.39 | $32.09 | $30.36 | 165,389 |
| 2020-11-18 | $32.42 | $33.08 | $31.99 | $32.10 | $30.36 | 329,876 |
| 2020-11-17 | $31.32 | $32.31 | $30.90 | $32.22 | $30.48 | 179,413 |
| 2020-11-16 | $31.78 | $32.38 | $31.50 | $32.07 | $30.34 | 192,504 |
| 2020-11-13 | $29.92 | $30.97 | $29.57 | $30.77 | $29.11 | 150,488 |
| 2020-11-12 | $29.47 | $29.54 | $28.82 | $29.50 | $27.91 | 176,572 |
| 2020-11-11 | $31.17 | $31.17 | $29.50 | $30.05 | $28.43 | 128,437 |
| 2020-11-10 | $31.36 | $31.93 | $30.97 | $31.08 | $29.40 | 236,688 |
| 2020-11-09 | $29.30 | $31.97 | $28.83 | $30.75 | $29.09 | 416,157 |
| 2020-11-06 | $28.92 | $28.95 | $27.37 | $27.60 | $26.11 | 151,220 |
| 2020-11-05 | $27.16 | $28.97 | $27.16 | $28.56 | $27.01 | 207,733 |
| 2020-11-04 | $28.20 | $28.44 | $27.14 | $27.16 | $25.69 | 144,063 |
| 2020-11-03 | $28.69 | $29.23 | $28.66 | $29.08 | $27.51 | 274,682 |
| 2020-11-02 | $27.83 | $28.34 | $27.01 | $28.00 | $26.49 | 219,352 |
| 2020-10-30 | $27.10 | $27.87 | $27.10 | $27.68 | $26.18 | 159,851 |
| 2020-10-29 | $26.42 | $27.45 | $26.27 | $27.23 | $25.76 | 139,670 |
| 2020-10-28 | $26.71 | $27.24 | $26.52 | $26.71 | $25.27 | 166,984 |
| 2020-10-27 | $28.54 | $28.54 | $27.35 | $27.41 | $25.93 | 114,898 |
| 2020-10-26 | $28.57 | $28.75 | $28.23 | $28.74 | $27.19 | 106,285 |
| 2020-10-23 | $29.35 | $29.71 | $28.65 | $29.08 | $27.51 | 80,490 |
| 2020-10-22 | $28.54 | $29.31 | $28.28 | $29.09 | $27.52 | 160,077 |
| 2020-10-21 | $28.23 | $28.78 | $28.23 | $28.40 | $26.86 | 100,279 |
| 2020-10-20 | $28.02 | $28.77 | $27.75 | $28.32 | $26.79 | 91,490 |
| 2020-10-19 | $28.55 | $28.55 | $27.71 | $27.75 | $26.25 | 107,101 |
| 2020-10-16 | $28.14 | $28.49 | $27.66 | $28.10 | $26.58 | 112,345 |
| 2020-10-15 | $27.19 | $28.30 | $27.19 | $28.26 | $26.73 | 116,620 |
| 2020-10-14 | $28.11 | $28.36 | $27.52 | $27.56 | $26.07 | 83,526 |
| 2020-10-13 | $28.29 | $29.27 | $27.93 | $28.09 | $26.57 | 87,804 |
| 2020-10-12 | $28.50 | $29.30 | $28.07 | $29.25 | $27.67 | 106,622 |
| 2020-10-09 | $29.39 | $29.39 | $28.49 | $28.54 | $27.00 | 114,321 |
| 2020-10-08 | $29.09 | $29.24 | $28.58 | $29.11 | $27.54 | 137,542 |
| 2020-10-07 | $28.28 | $28.86 | $27.96 | $28.69 | $27.13 | 169,078 |
| 2020-10-06 | $28.21 | $29.20 | $27.92 | $28.22 | $26.69 | 284,852 |
| 2020-10-05 | $26.90 | $27.76 | $26.90 | $27.71 | $26.21 | 177,773 |
| 2020-10-02 | $25.44 | $26.66 | $25.44 | $26.46 | $25.03 | 165,651 |
| 2020-10-01 | $26.07 | $26.46 | $25.65 | $26.05 | $24.64 | 177,525 |
| 2020-09-30 | $26.07 | $26.66 | $25.69 | $26.06 | $24.65 | 192,786 |
| 2020-09-29 | $26.30 | $26.38 | $25.56 | $25.98 | $24.58 | 123,002 |
| 2020-09-28 | $26.12 | $26.61 | $25.59 | $26.45 | $25.02 | 175,318 |
| 2020-09-25 | $25.30 | $26.00 | $25.30 | $25.66 | $24.27 | 183,425 |
| 2020-09-24 | $25.42 | $26.43 | $25.21 | $25.65 | $24.26 | 160,872 |
| 2020-09-23 | $26.21 | $26.88 | $25.31 | $25.34 | $23.97 | 230,350 |
| 2020-09-22 | $26.71 | $27.14 | $25.92 | $26.20 | $24.78 | 226,426 |
| 2020-09-21 | $27.84 | $28.26 | $26.25 | $26.69 | $25.25 | 304,258 |
| 2020-09-18 | $28.95 | $29.05 | $28.33 | $28.65 | $27.10 | 900,589 |
| 2020-09-17 | $29.14 | $29.42 | $28.98 | $29.13 | $27.04 | 235,656 |
| 2020-09-16 | $29.61 | $29.97 | $29.16 | $29.43 | $27.31 | 297,692 |
| 2020-09-15 | $30.18 | $30.18 | $29.55 | $29.65 | $27.52 | 182,364 |
| 2020-09-14 | $29.76 | $30.34 | $29.53 | $30.10 | $27.94 | 174,629 |
| 2020-09-11 | $29.89 | $29.94 | $29.40 | $29.61 | $27.48 | 191,176 |
| 2020-09-10 | $30.35 | $30.51 | $29.83 | $29.85 | $27.70 | 169,095 |
| 2020-09-09 | $30.79 | $31.02 | $29.75 | $30.27 | $28.09 | 219,816 |
| 2020-09-08 | $30.99 | $30.99 | $30.03 | $30.27 | $28.09 | 312,517 |
| 2020-09-04 | $31.70 | $31.96 | $30.84 | $31.28 | $29.03 | 172,148 |
| 2020-09-03 | $31.11 | $32.19 | $30.87 | $30.95 | $28.73 | 218,532 |
| 2020-09-02 | $30.88 | $31.18 | $30.30 | $30.97 | $28.74 | 312,843 |
| 2020-09-01 | $31.29 | $31.65 | $30.83 | $30.98 | $28.75 | 359,623 |
| 2020-08-31 | $31.88 | $32.33 | $31.58 | $31.58 | $29.31 | 231,153 |
| 2020-08-28 | $32.65 | $32.65 | $31.83 | $32.11 | $29.80 | 121,050 |
| 2020-08-27 | $32.13 | $32.81 | $31.57 | $32.37 | $30.04 | 109,759 |
| 2020-08-26 | $32.88 | $33.15 | $31.81 | $31.89 | $29.60 | 138,669 |
| 2020-08-25 | $33.34 | $33.36 | $32.63 | $32.90 | $30.54 | 93,749 |
| 2020-08-24 | $32.05 | $32.97 | $31.42 | $32.85 | $30.49 | 98,102 |
| 2020-08-21 | $31.91 | $32.87 | $31.41 | $31.73 | $29.45 | 133,293 |
| 2020-08-20 | $32.19 | $32.66 | $31.75 | $32.04 | $29.74 | 115,699 |
| 2020-08-19 | $32.47 | $33.15 | $32.41 | $32.69 | $30.34 | 77,518 |
| 2020-08-18 | $33.27 | $33.61 | $32.39 | $32.49 | $30.15 | 102,748 |
| 2020-08-17 | $33.76 | $34.31 | $33.03 | $33.27 | $30.88 | 93,015 |
| 2020-08-14 | $33.11 | $34.19 | $32.79 | $33.82 | $31.39 | 102,861 |
| 2020-08-13 | $33.89 | $34.46 | $32.50 | $33.55 | $31.14 | 124,697 |
| 2020-08-12 | $35.34 | $35.60 | $33.71 | $34.21 | $31.75 | 125,970 |
| 2020-08-11 | $34.79 | $35.38 | $34.10 | $34.57 | $32.09 | 170,391 |
| 2020-08-10 | $33.14 | $34.66 | $33.14 | $33.95 | $31.51 | 133,653 |
| 2020-08-07 | $31.63 | $33.22 | $31.34 | $33.21 | $30.82 | 136,732 |
| 2020-08-06 | $31.70 | $32.14 | $31.23 | $31.95 | $29.65 | 169,417 |
| 2020-08-05 | $31.15 | $31.69 | $30.76 | $31.65 | $29.38 | 120,500 |
| 2020-08-04 | $30.52 | $30.76 | $30.11 | $30.70 | $28.49 | 135,723 |
| 2020-08-03 | $30.67 | $30.92 | $30.14 | $30.63 | $28.43 | 113,315 |
| 2020-07-31 | $31.02 | $31.02 | $29.74 | $30.42 | $28.23 | 193,768 |
| 2020-07-30 | $31.18 | $31.37 | $30.72 | $31.26 | $29.01 | 92,314 |
| 2020-07-29 | $30.87 | $32.00 | $30.71 | $31.98 | $29.68 | 141,534 |
| 2020-07-28 | $30.59 | $31.37 | $30.59 | $30.88 | $28.66 | 146,123 |
| 2020-07-27 | $31.03 | $31.30 | $30.57 | $30.80 | $28.59 | 106,916 |
| 2020-07-24 | $31.43 | $31.92 | $31.21 | $31.24 | $28.99 | 125,538 |
| 2020-07-23 | $30.98 | $31.92 | $30.98 | $31.64 | $29.37 | 114,124 |
| 2020-07-22 | $31.17 | $31.41 | $30.68 | $30.97 | $28.74 | 204,091 |
| 2020-07-21 | $30.70 | $31.84 | $30.70 | $31.54 | $29.27 | 161,681 |
| 2020-07-20 | $30.50 | $30.85 | $30.27 | $30.27 | $28.09 | 121,203 |
| 2020-07-17 | $31.34 | $31.87 | $30.83 | $30.89 | $28.67 | 135,902 |
| 2020-07-16 | $31.40 | $32.18 | $31.14 | $31.48 | $29.22 | 169,829 |
| 2020-07-15 | $30.73 | $32.06 | $30.38 | $31.79 | $29.51 | 207,363 |
| 2020-07-14 | $29.57 | $29.81 | $28.92 | $29.64 | $27.51 | 168,723 |
| 2020-07-13 | $29.99 | $30.43 | $29.21 | $29.72 | $27.58 | 141,216 |
| 2020-07-10 | $28.25 | $29.60 | $28.25 | $29.52 | $27.40 | 183,938 |
| 2020-07-09 | $29.11 | $29.11 | $27.90 | $28.17 | $26.15 | 167,264 |
| 2020-07-08 | $29.19 | $30.09 | $28.72 | $29.29 | $27.18 | 183,479 |
| 2020-07-07 | $29.93 | $29.98 | $29.23 | $29.33 | $27.22 | 165,080 |
| 2020-07-06 | $31.00 | $31.45 | $30.15 | $30.34 | $28.16 | 128,462 |
| 2020-07-02 | $31.37 | $31.66 | $29.95 | $30.15 | $27.98 | 154,122 |
| 2020-07-01 | $32.03 | $32.47 | $30.27 | $30.40 | $28.21 | 198,458 |
| 2020-06-30 | $30.94 | $32.27 | $30.68 | $32.02 | $29.72 | 252,351 |
| 2020-06-29 | $30.34 | $31.51 | $29.88 | $31.23 | $28.99 | 309,368 |
| 2020-06-26 | $29.53 | $30.21 | $28.51 | $29.75 | $27.61 | 933,917 |
| 2020-06-25 | $28.90 | $30.23 | $28.74 | $30.21 | $28.04 | 236,160 |
| 2020-06-24 | $30.07 | $30.13 | $28.93 | $29.16 | $27.06 | 232,706 |
| 2020-06-23 | $31.73 | $31.78 | $30.52 | $30.61 | $28.41 | 340,157 |
| 2020-06-22 | $30.86 | $31.43 | $30.40 | $31.12 | $28.88 | 304,630 |
| 2020-06-19 | $31.56 | $31.58 | $30.48 | $31.29 | $29.04 | 1,608,157 |
| 2020-06-18 | $30.45 | $31.74 | $30.45 | $31.18 | $28.94 | 297,967 |
| 2020-06-17 | $31.80 | $31.80 | $30.75 | $30.87 | $28.65 | 325,577 |
| 2020-06-16 | $31.99 | $32.10 | $30.55 | $31.66 | $29.38 | 167,424 |
| 2020-06-15 | $27.94 | $30.89 | $27.94 | $30.45 | $28.26 | 241,720 |
| 2020-06-12 | $30.34 | $30.34 | $28.24 | $29.37 | $27.26 | 324,623 |
| 2020-06-11 | $30.01 | $30.32 | $28.52 | $28.67 | $26.61 | 390,088 |
| 2020-06-10 | $34.10 | $34.17 | $31.47 | $31.87 | $29.58 | 277,178 |
| 2020-06-09 | $33.45 | $35.07 | $32.99 | $34.42 | $31.95 | 306,784 |
| 2020-06-08 | $34.94 | $35.22 | $34.01 | $34.54 | $32.06 | 199,917 |
| 2020-06-05 | $34.00 | $34.79 | $32.46 | $34.04 | $31.59 | 273,436 |
| 2020-06-04 | $31.25 | $31.96 | $30.66 | $31.52 | $29.25 | 197,137 |
| 2020-06-03 | $31.06 | $32.24 | $30.83 | $31.48 | $29.22 | 217,367 |
| 2020-06-02 | $31.30 | $31.50 | $29.91 | $30.13 | $27.96 | 182,026 |
| 2020-06-01 | $31.10 | $31.34 | $30.75 | $30.85 | $28.63 | 231,786 |
| 2020-05-29 | $31.42 | $31.45 | $30.21 | $30.78 | $28.57 | 280,394 |
| 2020-05-28 | $33.68 | $33.72 | $31.79 | $32.06 | $29.76 | 248,884 |
| 2020-05-27 | $31.33 | $32.96 | $31.06 | $32.88 | $30.52 | 252,528 |
| 2020-05-26 | $29.79 | $30.80 | $29.65 | $30.42 | $28.23 | 302,480 |
| 2020-05-22 | $29.13 | $29.39 | $27.94 | $28.48 | $26.43 | 145,250 |
| 2020-05-21 | $28.70 | $29.53 | $28.70 | $28.96 | $26.88 | 225,197 |
| 2020-05-20 | $28.01 | $29.05 | $27.84 | $28.95 | $26.87 | 221,902 |
| 2020-05-19 | $28.39 | $28.89 | $27.18 | $27.20 | $25.24 | 180,057 |
| 2020-05-18 | $27.64 | $29.06 | $27.64 | $28.79 | $26.72 | 334,796 |
| 2020-05-15 | $26.15 | $27.16 | $25.43 | $26.38 | $24.48 | 877,039 |
| 2020-05-14 | $24.35 | $26.39 | $24.00 | $26.22 | $24.34 | 364,087 |
| 2020-05-13 | $25.77 | $25.77 | $24.08 | $25.13 | $23.32 | 287,297 |
| 2020-05-12 | $27.65 | $28.28 | $26.18 | $26.23 | $24.34 | 250,905 |
| 2020-05-11 | $28.33 | $28.71 | $27.09 | $27.52 | $25.54 | 349,813 |
| 2020-05-08 | $27.99 | $29.18 | $27.50 | $29.03 | $26.94 | 305,658 |
| 2020-05-07 | $27.20 | $28.06 | $26.90 | $27.16 | $25.21 | 241,460 |
| 2020-05-06 | $27.43 | $27.53 | $26.50 | $26.61 | $24.70 | 173,710 |
| 2020-05-05 | $28.58 | $29.04 | $27.40 | $27.43 | $25.46 | 194,788 |
| 2020-05-04 | $27.68 | $28.10 | $27.09 | $27.94 | $25.93 | 201,581 |
| 2020-05-01 | $28.20 | $28.95 | $27.49 | $28.11 | $26.09 | 241,711 |
| 2020-04-30 | $30.33 | $30.33 | $28.74 | $28.99 | $26.91 | 243,342 |
| 2020-04-29 | $30.40 | $32.00 | $29.76 | $31.46 | $29.20 | 343,189 |
| 2020-04-28 | $29.99 | $31.26 | $29.07 | $29.24 | $27.14 | 266,139 |
| 2020-04-27 | $27.29 | $29.37 | $27.29 | $29.08 | $26.99 | 208,309 |
| 2020-04-24 | $26.20 | $27.21 | $25.80 | $26.98 | $25.04 | 165,063 |
| 2020-04-23 | $25.76 | $26.51 | $25.50 | $26.04 | $24.17 | 180,784 |
| 2020-04-22 | $26.06 | $26.17 | $25.29 | $25.68 | $23.83 | 187,831 |
| 2020-04-21 | $24.65 | $25.67 | $24.35 | $25.33 | $23.51 | 190,651 |
| 2020-04-20 | $24.79 | $26.53 | $24.70 | $25.64 | $23.80 | 230,210 |
| 2020-04-17 | $24.97 | $25.97 | $24.72 | $25.67 | $23.82 | 220,225 |
| 2020-04-16 | $24.35 | $24.53 | $23.35 | $24.01 | $22.28 | 324,719 |
| 2020-04-15 | $25.19 | $26.08 | $24.26 | $24.57 | $22.80 | 237,753 |
| 2020-04-14 | $27.68 | $27.72 | $25.91 | $26.52 | $24.61 | 186,085 |
| 2020-04-13 | $28.61 | $28.61 | $26.45 | $26.75 | $24.83 | 164,049 |
| 2020-04-09 | $28.05 | $29.45 | $27.89 | $28.66 | $26.60 | 391,535 |
| 2020-04-08 | $26.43 | $27.39 | $25.68 | $27.21 | $25.25 | 321,976 |
| 2020-04-07 | $26.38 | $27.42 | $25.47 | $25.84 | $23.98 | 331,456 |
| 2020-04-06 | $25.94 | $26.71 | $24.81 | $25.18 | $23.37 | 562,824 |
| 2020-04-03 | $26.16 | $27.31 | $24.22 | $24.73 | $22.95 | 578,489 |
| 2020-04-02 | $24.84 | $26.59 | $24.84 | $26.46 | $24.56 | 512,255 |
| 2020-04-01 | $25.53 | $26.27 | $24.82 | $25.12 | $23.31 | 561,939 |
| 2020-03-31 | $25.55 | $27.22 | $25.55 | $26.88 | $24.95 | 513,869 |
| 2020-03-30 | $25.38 | $26.90 | $24.62 | $26.30 | $23.92 | 705,109 |
| 2020-03-27 | $24.50 | $25.70 | $24.50 | $25.33 | $23.04 | 566,191 |
| 2020-03-26 | $24.70 | $25.50 | $23.87 | $25.21 | $22.93 | 660,739 |
| 2020-03-25 | $22.67 | $25.59 | $22.12 | $24.37 | $22.16 | 699,395 |
| 2020-03-24 | $19.54 | $22.75 | $19.47 | $22.62 | $20.57 | 651,477 |
| 2020-03-23 | $17.16 | $18.85 | $15.60 | $18.42 | $16.75 | 1,195,016 |
| 2020-03-20 | $18.45 | $20.01 | $16.33 | $16.84 | $15.32 | 1,201,422 |
| 2020-03-19 | $19.58 | $20.34 | $17.18 | $18.50 | $16.83 | 1,210,375 |
| 2020-03-18 | $26.34 | $27.29 | $18.72 | $19.01 | $17.29 | 728,018 |
| 2020-03-17 | $26.84 | $28.48 | $26.35 | $28.30 | $25.74 | 497,259 |
| 2020-03-16 | $25.89 | $28.17 | $25.54 | $26.42 | $24.03 | 506,861 |
| 2020-03-13 | $27.61 | $28.78 | $26.27 | $28.70 | $26.10 | 559,313 |
| 2020-03-12 | $25.55 | $27.90 | $24.72 | $26.00 | $23.65 | 484,500 |
| 2020-03-11 | $28.50 | $29.29 | $27.12 | $27.45 | $24.97 | 286,902 |
| 2020-03-10 | $28.81 | $29.57 | $27.68 | $29.46 | $26.79 | 360,023 |
| 2020-03-09 | $29.48 | $30.31 | $27.66 | $27.69 | $25.18 | 401,228 |
| 2020-03-06 | $31.64 | $32.80 | $31.44 | $32.21 | $29.30 | 284,372 |
| 2020-03-05 | $33.22 | $33.50 | $32.50 | $33.03 | $30.04 | 250,323 |
| 2020-03-04 | $34.26 | $34.59 | $33.25 | $34.43 | $31.31 | 194,274 |
| 2020-03-03 | $35.41 | $35.81 | $33.43 | $33.87 | $30.81 | 227,236 |
| 2020-03-02 | $34.20 | $35.72 | $33.65 | $35.69 | $32.46 | 331,603 |
| 2020-02-28 | $33.78 | $34.88 | $33.13 | $34.10 | $31.01 | 531,859 |
| 2020-02-27 | $36.30 | $36.97 | $35.01 | $35.06 | $31.89 | 242,915 |
| 2020-02-26 | $37.22 | $37.63 | $36.84 | $37.10 | $33.74 | 187,543 |
| 2020-02-25 | $38.73 | $38.76 | $36.85 | $36.93 | $33.59 | 154,471 |
| 2020-02-24 | $38.96 | $39.45 | $38.77 | $38.85 | $35.33 | 119,000 |
| 2020-02-21 | $40.62 | $40.70 | $40.13 | $40.38 | $36.73 | 157,432 |
| 2020-02-20 | $40.40 | $40.94 | $40.40 | $40.71 | $37.03 | 148,954 |
| 2020-02-19 | $40.66 | $40.96 | $40.48 | $40.60 | $36.93 | 104,089 |
| 2020-02-18 | $40.79 | $40.84 | $40.41 | $40.65 | $36.97 | 109,690 |
| 2020-02-14 | $40.89 | $41.09 | $40.76 | $40.93 | $37.23 | 118,902 |
| 2020-02-13 | $40.44 | $41.09 | $40.44 | $40.97 | $37.26 | 105,375 |
| 2020-02-12 | $40.99 | $41.00 | $40.52 | $40.70 | $37.02 | 118,550 |
| 2020-02-11 | $40.74 | $41.10 | $40.65 | $40.69 | $37.01 | 157,272 |
| 2020-02-10 | $40.26 | $40.62 | $40.19 | $40.57 | $36.90 | 62,423 |
| 2020-02-07 | $40.64 | $40.70 | $40.33 | $40.49 | $36.83 | 97,410 |
| 2020-02-06 | $41.54 | $41.67 | $40.74 | $40.81 | $37.12 | 88,344 |
| 2020-02-05 | $40.20 | $41.31 | $39.76 | $41.20 | $37.47 | 111,962 |
| 2020-02-04 | $40.51 | $40.56 | $40.27 | $40.33 | $36.68 | 115,033 |
| 2020-02-03 | $39.68 | $40.27 | $39.51 | $39.88 | $36.27 | 163,947 |
| 2020-01-31 | $40.43 | $40.46 | $39.29 | $39.40 | $35.83 | 184,233 |
| 2020-01-30 | $39.87 | $40.88 | $39.87 | $40.78 | $37.09 | 83,477 |
| 2020-01-29 | $40.50 | $40.78 | $40.16 | $40.19 | $36.55 | 130,356 |
| 2020-01-28 | $40.63 | $40.97 | $40.50 | $40.54 | $36.87 | 219,933 |
| 2020-01-27 | $40.03 | $40.64 | $39.72 | $40.38 | $36.73 | 146,593 |
| 2020-01-24 | $41.57 | $41.94 | $40.53 | $40.77 | $37.08 | 122,896 |
| 2020-01-23 | $41.49 | $41.75 | $40.98 | $41.59 | $37.83 | 125,107 |
| 2020-01-22 | $41.95 | $42.03 | $41.50 | $41.68 | $37.91 | 134,793 |
| 2020-01-21 | $42.60 | $42.68 | $41.89 | $41.94 | $38.14 | 86,694 |
| 2020-01-17 | $43.45 | $43.47 | $42.74 | $42.90 | $39.02 | 126,925 |
| 2020-01-16 | $42.61 | $43.15 | $42.61 | $43.08 | $39.18 | 147,255 |
| 2020-01-15 | $42.39 | $42.96 | $41.98 | $42.26 | $38.44 | 250,751 |
| 2020-01-14 | $42.74 | $42.96 | $42.52 | $42.65 | $38.79 | 167,969 |
| 2020-01-13 | $42.78 | $42.90 | $42.63 | $42.81 | $38.94 | 186,707 |
| 2020-01-10 | $43.17 | $43.17 | $42.62 | $42.78 | $38.91 | 207,476 |
| 2020-01-09 | $43.29 | $43.60 | $43.11 | $43.33 | $39.41 | 237,712 |
| 2020-01-08 | $42.38 | $43.39 | $42.38 | $43.15 | $39.25 | 152,810 |
| 2020-01-07 | $42.75 | $42.84 | $42.17 | $42.47 | $38.63 | 156,998 |
| 2020-01-06 | $42.63 | $43.08 | $42.20 | $42.89 | $39.01 | 181,299 |
| 2020-01-03 | $42.55 | $43.18 | $42.30 | $42.97 | $39.08 | 162,810 |
| 2020-01-02 | $43.29 | $43.29 | $42.63 | $43.19 | $39.28 | 155,763 |
| 2019-12-31 | $42.91 | $43.32 | $42.85 | $43.07 | $39.17 | 191,767 |
| 2019-12-30 | $43.27 | $43.41 | $43.01 | $43.03 | $39.14 | 137,294 |
| 2019-12-27 | $43.06 | $43.13 | $42.80 | $43.09 | $39.19 | 136,226 |
| 2019-12-26 | $43.30 | $43.56 | $43.09 | $43.16 | $39.25 | 106,761 |
| 2019-12-24 | $43.51 | $43.55 | $43.15 | $43.34 | $39.42 | 72,063 |
| 2019-12-23 | $43.76 | $43.76 | $43.16 | $43.41 | $39.48 | 194,908 |
| 2019-12-20 | $43.49 | $43.99 | $43.19 | $43.64 | $39.69 | 588,439 |
| 2019-12-19 | $43.63 | $43.80 | $43.09 | $43.34 | $39.42 | 145,496 |
| 2019-12-18 | $44.00 | $44.00 | $43.46 | $43.58 | $39.64 | 103,182 |
| 2019-12-17 | $43.55 | $44.00 | $43.52 | $43.97 | $39.99 | 130,971 |
| 2019-12-16 | $43.60 | $43.87 | $43.39 | $43.46 | $39.53 | 173,880 |
| 2019-12-13 | $43.33 | $43.50 | $42.74 | $43.32 | $39.40 | 100,798 |
| 2019-12-12 | $42.86 | $43.96 | $42.49 | $43.60 | $39.65 | 214,332 |
| 2019-12-11 | $42.79 | $43.09 | $42.55 | $42.69 | $38.83 | 150,829 |
| 2019-12-10 | $42.71 | $42.84 | $42.55 | $42.69 | $38.83 | 164,813 |
| 2019-12-09 | $42.61 | $43.00 | $42.54 | $42.55 | $38.70 | 303,169 |
| 2019-12-06 | $43.16 | $43.41 | $42.78 | $42.82 | $38.95 | 160,933 |
| 2019-12-05 | $42.67 | $42.81 | $42.19 | $42.55 | $38.70 | 139,066 |
| 2019-12-04 | $42.20 | $42.73 | $41.76 | $42.43 | $38.59 | 185,589 |
| 2019-12-03 | $41.86 | $41.93 | $41.46 | $41.89 | $38.10 | 154,822 |
| 2019-12-02 | $42.62 | $42.93 | $42.26 | $42.35 | $38.52 | 136,548 |
| 2019-11-29 | $42.64 | $42.98 | $42.39 | $42.42 | $38.58 | 65,052 |
| 2019-11-27 | $42.93 | $43.03 | $42.55 | $42.88 | $39.00 | 100,848 |
| 2019-11-26 | $42.56 | $42.90 | $42.40 | $42.68 | $38.82 | 115,024 |
| 2019-11-25 | $42.34 | $43.00 | $41.98 | $42.76 | $38.89 | 214,472 |
| 2019-11-22 | $42.18 | $42.56 | $41.98 | $42.28 | $38.45 | 140,085 |
| 2019-11-21 | $42.44 | $42.44 | $41.76 | $42.01 | $38.21 | 153,340 |
| 2019-11-20 | $42.36 | $42.73 | $42.00 | $42.14 | $38.33 | 255,839 |
| 2019-11-19 | $42.50 | $42.69 | $42.34 | $42.50 | $38.65 | 143,482 |
| 2019-11-18 | $42.16 | $42.38 | $41.87 | $42.31 | $38.48 | 85,455 |
| 2019-11-15 | $42.74 | $42.79 | $42.36 | $42.44 | $38.60 | 106,940 |
| 2019-11-14 | $42.06 | $42.63 | $41.94 | $42.51 | $38.66 | 161,856 |
| 2019-11-13 | $42.08 | $42.39 | $41.94 | $42.23 | $38.41 | 177,343 |
| 2019-11-12 | $42.56 | $42.85 | $42.20 | $42.60 | $38.75 | 134,613 |
| 2019-11-11 | $42.12 | $42.50 | $42.12 | $42.38 | $38.55 | 192,192 |
| 2019-11-08 | $42.55 | $42.61 | $42.10 | $42.44 | $38.60 | 200,895 |
| 2019-11-07 | $42.98 | $43.58 | $42.38 | $42.48 | $38.64 | 251,205 |
| 2019-11-06 | $42.57 | $42.68 | $42.02 | $42.21 | $38.39 | 229,170 |
| 2019-11-05 | $42.50 | $42.78 | $42.12 | $42.47 | $38.63 | 176,916 |
| 2019-11-04 | $42.00 | $42.37 | $41.83 | $42.27 | $38.45 | 179,419 |
| 2019-11-01 | $41.29 | $41.64 | $41.09 | $41.63 | $37.86 | 158,109 |
| 2019-10-31 | $41.04 | $41.10 | $40.54 | $40.96 | $37.25 | 204,489 |
| 2019-10-30 | $41.48 | $41.52 | $40.81 | $41.37 | $37.63 | 127,409 |
| 2019-10-29 | $40.97 | $41.76 | $40.63 | $41.48 | $37.73 | 207,204 |
| 2019-10-28 | $40.77 | $41.28 | $40.77 | $41.07 | $37.35 | 168,829 |
| 2019-10-25 | $40.30 | $40.85 | $40.30 | $40.54 | $36.87 | 102,794 |
| 2019-10-24 | $40.54 | $40.54 | $39.98 | $40.33 | $36.68 | 132,297 |
| 2019-10-23 | $40.29 | $40.67 | $40.28 | $40.54 | $36.87 | 97,933 |
| 2019-10-22 | $40.27 | $40.79 | $39.85 | $40.32 | $36.67 | 163,445 |
| 2019-10-21 | $40.41 | $40.95 | $40.29 | $40.29 | $36.64 | 185,788 |
| 2019-10-18 | $39.56 | $40.02 | $39.37 | $39.84 | $36.23 | 175,558 |
| 2019-10-17 | $39.50 | $39.93 | $39.30 | $39.82 | $36.22 | 206,978 |
| 2019-10-16 | $39.08 | $39.56 | $38.95 | $39.31 | $35.75 | 267,682 |
| 2019-10-15 | $38.73 | $39.57 | $38.67 | $39.11 | $35.57 | 168,535 |
| 2019-10-14 | $38.17 | $38.55 | $38.12 | $38.45 | $34.97 | 104,506 |
| 2019-10-11 | $38.59 | $39.12 | $38.48 | $38.50 | $35.02 | 223,113 |
| 2019-10-10 | $37.65 | $38.12 | $37.65 | $37.85 | $34.43 | 189,437 |
| 2019-10-09 | $37.30 | $37.54 | $36.99 | $37.35 | $33.97 | 170,048 |
| 2019-10-08 | $37.06 | $37.25 | $36.79 | $36.92 | $33.58 | 146,298 |
| 2019-10-07 | $37.40 | $37.98 | $37.29 | $37.68 | $34.27 | 101,707 |
| 2019-10-04 | $37.32 | $37.55 | $36.94 | $37.53 | $34.13 | 132,534 |
| 2019-10-03 | $37.16 | $37.44 | $36.57 | $37.37 | $33.99 | 117,456 |
| 2019-10-02 | $37.15 | $37.60 | $36.92 | $37.28 | $33.91 | 215,569 |
| 2019-10-01 | $38.87 | $39.15 | $37.19 | $37.44 | $34.05 | 257,828 |
| 2019-09-30 | $39.01 | $39.01 | $38.59 | $38.62 | $35.13 | 164,800 |
| 2019-09-27 | $38.95 | $39.35 | $38.63 | $38.79 | $35.28 | 174,169 |
| 2019-09-26 | $39.48 | $39.67 | $39.03 | $39.10 | $35.06 | 120,389 |
| 2019-09-25 | $38.80 | $39.86 | $38.80 | $39.62 | $35.53 | 236,506 |
| 2019-09-24 | $39.32 | $39.65 | $38.49 | $38.80 | $34.80 | 203,266 |
| 2019-09-23 | $39.25 | $39.73 | $39.16 | $39.31 | $35.25 | 197,395 |
| 2019-09-20 | $39.57 | $40.14 | $39.49 | $39.50 | $35.42 | 756,349 |
| 2019-09-19 | $39.89 | $40.51 | $39.57 | $39.60 | $35.51 | 218,213 |
| 2019-09-18 | $39.67 | $40.00 | $39.51 | $39.90 | $35.78 | 272,117 |
| 2019-09-17 | $39.65 | $39.81 | $39.05 | $39.78 | $35.67 | 187,326 |
| 2019-09-16 | $39.11 | $40.03 | $39.04 | $39.85 | $35.74 | 151,725 |
| 2019-09-13 | $39.52 | $39.79 | $39.03 | $39.51 | $35.43 | 403,733 |
| 2019-09-12 | $38.82 | $39.25 | $38.41 | $39.01 | $34.98 | 211,764 |
| 2019-09-11 | $39.06 | $39.52 | $38.13 | $39.04 | $35.01 | 273,785 |
| 2019-09-10 | $38.33 | $39.21 | $38.22 | $38.93 | $34.91 | 283,033 |
| 2019-09-09 | $36.44 | $38.32 | $36.27 | $38.09 | $34.16 | 285,528 |
| 2019-09-06 | $36.23 | $36.63 | $35.90 | $36.22 | $32.48 | 177,637 |
| 2019-09-05 | $35.96 | $36.93 | $35.71 | $36.17 | $32.44 | 202,418 |
| 2019-09-04 | $35.09 | $35.48 | $34.96 | $35.37 | $31.72 | 225,876 |
| 2019-09-03 | $35.17 | $35.27 | $34.57 | $34.91 | $31.31 | 185,106 |
| 2019-08-30 | $35.70 | $35.92 | $35.22 | $35.59 | $31.92 | 132,944 |
| 2019-08-29 | $35.07 | $35.63 | $35.07 | $35.46 | $31.80 | 154,932 |
| 2019-08-28 | $34.38 | $35.26 | $34.38 | $34.79 | $31.20 | 174,473 |
| 2019-08-27 | $35.42 | $35.42 | $34.52 | $34.53 | $30.97 | 295,168 |
| 2019-08-26 | $34.78 | $35.16 | $34.39 | $35.12 | $31.50 | 253,144 |
| 2019-08-23 | $34.93 | $35.38 | $34.11 | $34.38 | $30.83 | 451,694 |
| 2019-08-22 | $35.41 | $35.62 | $34.94 | $35.17 | $31.54 | 201,842 |
| 2019-08-21 | $35.05 | $35.28 | $34.78 | $35.10 | $31.48 | 285,149 |
| 2019-08-20 | $34.69 | $34.90 | $32.57 | $34.67 | $31.09 | 281,065 |
| 2019-08-19 | $35.05 | $35.19 | $34.46 | $34.89 | $31.29 | 359,365 |
| 2019-08-16 | $32.76 | $34.65 | $32.76 | $34.19 | $30.66 | 2,578,578 |
| 2019-08-15 | $32.61 | $32.61 | $32.04 | $32.49 | $29.14 | 355,091 |
| 2019-08-14 | $32.41 | $32.90 | $32.23 | $32.46 | $29.11 | 443,276 |
| 2019-08-13 | $32.83 | $34.00 | $32.51 | $33.27 | $29.84 | 208,505 |
| 2019-08-12 | $33.29 | $33.47 | $32.50 | $32.90 | $29.50 | 283,372 |
| 2019-08-09 | $33.64 | $33.86 | $33.01 | $33.68 | $30.20 | 289,359 |
| 2019-08-08 | $33.81 | $34.14 | $33.58 | $33.75 | $30.27 | 360,279 |
| 2019-08-07 | $33.07 | $33.49 | $32.86 | $33.35 | $29.91 | 279,315 |
| 2019-08-06 | $34.02 | $34.23 | $33.20 | $33.89 | $30.39 | 251,914 |
| 2019-08-05 | $34.59 | $34.71 | $33.23 | $33.81 | $30.32 | 255,135 |
| 2019-08-02 | $35.53 | $35.93 | $34.52 | $35.38 | $31.73 | 483,644 |
| 2019-08-01 | $37.55 | $37.91 | $35.68 | $35.86 | $32.16 | 272,015 |
| 2019-07-31 | $37.77 | $38.17 | $37.44 | $37.63 | $33.75 | 269,777 |
| 2019-07-30 | $37.06 | $37.83 | $36.99 | $37.79 | $33.89 | 146,947 |
| 2019-07-29 | $37.85 | $37.98 | $37.23 | $37.38 | $33.52 | 138,536 |
| 2019-07-26 | $37.05 | $37.99 | $37.01 | $37.91 | $34.00 | 148,357 |
| 2019-07-25 | $37.86 | $37.90 | $36.88 | $37.00 | $33.18 | 196,121 |
| 2019-07-24 | $36.48 | $37.81 | $36.48 | $37.74 | $33.85 | 200,002 |
| 2019-07-23 | $36.10 | $36.66 | $36.05 | $36.63 | $32.85 | 107,321 |
| 2019-07-22 | $36.50 | $36.50 | $35.97 | $36.04 | $32.32 | 135,931 |
| 2019-07-19 | $36.42 | $36.89 | $36.42 | $36.55 | $32.78 | 120,035 |
| 2019-07-18 | $36.21 | $36.84 | $36.10 | $36.53 | $32.76 | 99,124 |
| 2019-07-17 | $36.62 | $36.71 | $36.08 | $36.13 | $32.40 | 184,139 |
| 2019-07-16 | $36.95 | $37.19 | $36.70 | $36.80 | $33.00 | 110,949 |
| 2019-07-15 | $37.91 | $37.91 | $36.82 | $36.92 | $33.11 | 117,577 |
| 2019-07-12 | $37.57 | $38.11 | $37.32 | $37.93 | $34.02 | 112,508 |
| 2019-07-11 | $37.28 | $37.59 | $36.95 | $37.46 | $33.59 | 99,364 |
| 2019-07-10 | $37.67 | $37.77 | $37.14 | $37.26 | $33.41 | 87,102 |
| 2019-07-09 | $37.08 | $37.60 | $37.08 | $37.58 | $33.70 | 118,837 |
| 2019-07-08 | $37.60 | $37.65 | $37.19 | $37.30 | $33.45 | 142,424 |
| 2019-07-05 | $37.60 | $37.98 | $37.20 | $37.84 | $33.93 | 99,002 |
| 2019-07-03 | $37.41 | $37.67 | $37.32 | $37.49 | $33.62 | 51,369 |
| 2019-07-02 | $37.54 | $37.72 | $36.89 | $37.34 | $33.49 | 117,316 |
| 2019-07-01 | $38.14 | $38.30 | $37.42 | $37.58 | $33.70 | 167,780 |
| 2019-06-28 | $37.50 | $38.30 | $37.34 | $37.71 | $33.82 | 548,314 |
| 2019-06-27 | $36.63 | $37.28 | $36.63 | $37.28 | $33.43 | 136,598 |
| 2019-06-26 | $36.53 | $36.91 | $36.38 | $36.56 | $32.79 | 109,611 |
| 2019-06-25 | $36.13 | $36.69 | $35.88 | $36.36 | $32.61 | 172,273 |
| 2019-06-24 | $36.74 | $37.21 | $36.14 | $36.17 | $32.44 | 194,217 |
| 2019-06-21 | $37.21 | $37.69 | $36.77 | $36.88 | $33.07 | 415,871 |
| 2019-06-20 | $37.77 | $37.77 | $36.94 | $37.49 | $33.62 | 104,188 |
| 2019-06-19 | $37.64 | $38.20 | $37.20 | $37.41 | $33.55 | 181,279 |
| 2019-06-18 | $36.81 | $37.92 | $36.73 | $37.57 | $33.69 | 168,640 |
| 2019-06-17 | $37.11 | $37.23 | $36.65 | $36.73 | $32.94 | 239,448 |
| 2019-06-14 | $37.38 | $37.66 | $36.88 | $37.15 | $33.32 | 98,834 |
| 2019-06-13 | $37.24 | $37.84 | $37.10 | $37.46 | $33.59 | 115,747 |
| 2019-06-12 | $37.21 | $37.58 | $37.12 | $37.26 | $33.41 | 164,161 |
| 2019-06-11 | $37.19 | $37.71 | $37.03 | $37.28 | $33.43 | 133,199 |
| 2019-06-10 | $36.46 | $37.39 | $36.46 | $36.99 | $33.17 | 149,869 |
| 2019-06-07 | $36.57 | $36.67 | $36.30 | $36.36 | $32.61 | 110,929 |
| 2019-06-06 | $37.11 | $37.44 | $36.18 | $36.63 | $32.85 | 160,899 |
| 2019-06-05 | $37.63 | $37.87 | $37.02 | $37.29 | $33.44 | 142,361 |
| 2019-06-04 | $36.62 | $38.17 | $36.51 | $37.84 | $33.93 | 272,109 |
| 2019-06-03 | $36.48 | $36.75 | $35.76 | $36.20 | $32.46 | 365,399 |
| 2019-05-31 | $37.12 | $37.24 | $36.37 | $36.46 | $32.70 | 236,521 |
| 2019-05-30 | $38.69 | $38.79 | $37.47 | $37.73 | $33.84 | 121,443 |
| 2019-05-29 | $38.53 | $38.80 | $38.14 | $38.68 | $34.69 | 153,635 |
| 2019-05-28 | $39.71 | $40.33 | $38.83 | $38.87 | $34.86 | 183,113 |
| 2019-05-24 | $39.52 | $39.86 | $39.52 | $39.85 | $35.74 | 67,145 |
| 2019-05-23 | $40.01 | $40.01 | $39.01 | $39.32 | $35.26 | 101,185 |
| 2019-05-22 | $40.98 | $40.99 | $40.36 | $40.41 | $36.24 | 89,563 |
| 2019-05-21 | $40.96 | $41.26 | $40.86 | $41.15 | $36.90 | 98,960 |
| 2019-05-20 | $39.82 | $40.97 | $39.49 | $40.82 | $36.61 | 149,937 |
| 2019-05-17 | $39.96 | $40.56 | $39.81 | $39.97 | $35.84 | 243,439 |
| 2019-05-16 | $40.09 | $40.76 | $40.07 | $40.30 | $36.14 | 121,797 |
| 2019-05-15 | $39.96 | $40.04 | $39.18 | $39.93 | $35.81 | 130,119 |
| 2019-05-14 | $39.52 | $40.54 | $39.30 | $40.29 | $36.13 | 144,491 |
| 2019-05-13 | $40.52 | $40.84 | $39.11 | $39.40 | $35.33 | 224,147 |
| 2019-05-10 | $40.71 | $41.20 | $40.09 | $41.20 | $36.95 | 142,332 |
| 2019-05-09 | $40.87 | $41.16 | $40.56 | $40.80 | $36.59 | 159,771 |
| 2019-05-08 | $41.11 | $41.55 | $40.85 | $41.12 | $36.88 | 142,987 |
| 2019-05-07 | $41.40 | $41.72 | $40.84 | $41.10 | $36.86 | 169,467 |
| 2019-05-06 | $41.08 | $41.89 | $41.05 | $41.76 | $37.45 | 172,469 |
| 2019-05-03 | $41.00 | $41.82 | $40.71 | $41.74 | $37.43 | 161,334 |
| 2019-05-02 | $40.84 | $41.15 | $40.66 | $40.78 | $36.57 | 138,906 |
| 2019-05-01 | $41.41 | $41.48 | $40.33 | $40.71 | $36.51 | 187,539 |
| 2019-04-30 | $41.90 | $41.90 | $41.35 | $41.47 | $37.19 | 142,486 |
| 2019-04-29 | $41.53 | $42.16 | $41.52 | $41.76 | $37.45 | 196,010 |
| 2019-04-26 | $40.84 | $41.41 | $40.68 | $41.36 | $37.09 | 77,908 |
| 2019-04-25 | $40.84 | $41.05 | $40.24 | $40.80 | $36.59 | 142,613 |
| 2019-04-24 | $40.86 | $41.31 | $40.64 | $41.01 | $36.78 | 102,353 |
| 2019-04-23 | $40.12 | $41.22 | $39.91 | $40.96 | $36.73 | 167,205 |
| 2019-04-22 | $40.55 | $40.58 | $39.88 | $40.10 | $35.96 | 91,523 |
| 2019-04-18 | $41.12 | $41.39 | $40.46 | $40.57 | $36.38 | 143,808 |
| 2019-04-17 | $41.28 | $41.34 | $40.92 | $41.29 | $37.03 | 113,576 |
| 2019-04-16 | $40.55 | $41.23 | $40.43 | $41.19 | $36.94 | 128,904 |
| 2019-04-15 | $40.94 | $40.94 | $40.25 | $40.35 | $36.19 | 103,954 |
| 2019-04-12 | $40.74 | $41.16 | $40.26 | $40.88 | $36.66 | 102,392 |
| 2019-04-11 | $40.29 | $40.53 | $40.09 | $40.36 | $36.19 | 97,186 |
| 2019-04-10 | $39.55 | $40.08 | $39.24 | $40.07 | $35.93 | 86,867 |
| 2019-04-09 | $40.01 | $40.02 | $39.34 | $39.42 | $35.35 | 110,880 |
| 2019-04-08 | $40.05 | $40.44 | $39.88 | $40.20 | $36.05 | 77,556 |
| 2019-04-05 | $39.67 | $40.18 | $39.43 | $40.14 | $36.00 | 218,209 |
| 2019-04-04 | $39.26 | $39.98 | $39.21 | $39.64 | $35.55 | 272,370 |
| 2019-04-03 | $39.03 | $39.63 | $38.94 | $39.18 | $35.14 | 311,455 |
| 2019-04-02 | $39.11 | $39.17 | $38.67 | $38.68 | $34.69 | 163,493 |
| 2019-04-01 | $38.30 | $39.19 | $38.30 | $39.15 | $35.11 | 156,771 |
| 2019-03-29 | $38.30 | $38.71 | $37.72 | $38.03 | $34.11 | 268,486 |
| 2019-03-28 | $37.72 | $38.30 | $37.61 | $38.29 | $33.89 | 154,261 |
| 2019-03-27 | $37.73 | $38.05 | $37.17 | $37.72 | $33.39 | 146,016 |
| 2019-03-26 | $37.39 | $37.90 | $37.29 | $37.88 | $33.53 | 161,759 |
| 2019-03-25 | $36.99 | $37.67 | $36.73 | $37.15 | $32.88 | 137,964 |
| 2019-03-22 | $38.58 | $38.68 | $36.78 | $36.94 | $32.70 | 245,614 |
| 2019-03-21 | $39.07 | $39.69 | $38.68 | $38.89 | $34.42 | 269,233 |
| 2019-03-20 | $40.07 | $40.18 | $39.12 | $39.13 | $34.64 | 219,972 |
| 2019-03-19 | $41.33 | $41.33 | $40.00 | $40.08 | $35.48 | 216,774 |
| 2019-03-18 | $40.29 | $41.18 | $40.29 | $41.07 | $36.35 | 191,449 |
| 2019-03-15 | $40.52 | $41.00 | $40.17 | $40.28 | $35.65 | 838,334 |
| 2019-03-14 | $40.16 | $40.63 | $39.83 | $40.49 | $35.84 | 188,399 |
| 2019-03-13 | $40.09 | $40.39 | $39.78 | $40.14 | $35.53 | 213,402 |
| 2019-03-12 | $39.83 | $40.07 | $39.36 | $39.94 | $35.35 | 195,176 |
| 2019-03-11 | $39.75 | $40.19 | $39.33 | $39.98 | $35.39 | 184,107 |
| 2019-03-08 | $39.38 | $39.85 | $39.38 | $39.61 | $35.06 | 152,473 |
| 2019-03-07 | $40.28 | $40.28 | $39.42 | $39.62 | $35.07 | 206,981 |
| 2019-03-06 | $41.09 | $41.19 | $40.26 | $40.34 | $35.71 | 488,750 |
| 2019-03-05 | $41.14 | $41.29 | $40.69 | $41.15 | $36.42 | 186,191 |
| 2019-03-04 | $41.01 | $41.39 | $40.76 | $41.12 | $36.40 | 206,358 |
| 2019-03-01 | $41.04 | $41.41 | $40.45 | $41.05 | $36.34 | 119,071 |
| 2019-02-28 | $40.50 | $40.92 | $40.21 | $40.82 | $36.13 | 266,722 |
| 2019-02-27 | $40.00 | $40.40 | $40.00 | $40.34 | $35.71 | 103,831 |
| 2019-02-26 | $40.30 | $40.63 | $39.82 | $40.02 | $35.42 | 186,946 |
| 2019-02-25 | $40.51 | $40.72 | $40.23 | $40.45 | $35.80 | 176,594 |
| 2019-02-22 | $40.16 | $40.35 | $40.02 | $40.29 | $35.66 | 409,218 |
| 2019-02-21 | $40.30 | $40.30 | $39.76 | $40.13 | $35.52 | 208,159 |
| 2019-02-20 | $39.80 | $40.32 | $39.54 | $40.29 | $35.66 | 361,693 |
| 2019-02-19 | $39.49 | $39.94 | $39.12 | $39.76 | $35.19 | 201,170 |
| 2019-02-15 | $38.83 | $39.50 | $38.72 | $39.48 | $34.95 | 933,071 |
| 2019-02-14 | $38.29 | $38.95 | $38.03 | $38.56 | $34.13 | 283,239 |
| 2019-02-13 | $38.24 | $38.87 | $38.24 | $38.69 | $34.25 | 253,685 |
| 2019-02-12 | $37.59 | $38.26 | $37.59 | $38.23 | $33.84 | 182,161 |
| 2019-02-11 | $37.02 | $37.35 | $36.61 | $37.34 | $33.05 | 207,713 |
| 2019-02-08 | $36.74 | $37.10 | $36.60 | $36.90 | $32.66 | 165,767 |
| 2019-02-07 | $37.28 | $38.08 | $36.81 | $36.92 | $32.68 | 216,366 |
| 2019-02-06 | $36.94 | $37.13 | $36.79 | $37.10 | $32.84 | 104,316 |
| 2019-02-05 | $36.58 | $37.05 | $36.46 | $36.94 | $32.70 | 168,437 |
| 2019-02-04 | $36.07 | $36.61 | $36.00 | $36.58 | $32.38 | 111,045 |
| 2019-02-01 | $35.60 | $36.13 | $35.51 | $36.11 | $31.96 | 191,984 |
| 2019-01-31 | $35.72 | $36.01 | $34.89 | $35.47 | $31.40 | 198,700 |
| 2019-01-30 | $35.98 | $36.17 | $35.51 | $35.85 | $31.73 | 173,300 |
| 2019-01-29 | $36.00 | $36.38 | $35.83 | $35.83 | $31.72 | 139,130 |
| 2019-01-28 | $35.72 | $36.18 | $35.49 | $36.03 | $31.89 | 155,566 |
| 2019-01-25 | $35.78 | $36.14 | $35.61 | $35.89 | $31.77 | 159,626 |
| 2019-01-24 | $35.79 | $36.03 | $35.20 | $35.59 | $31.50 | 74,754 |
| 2019-01-23 | $35.77 | $35.99 | $34.41 | $35.88 | $31.76 | 226,265 |
| 2019-01-22 | $36.19 | $36.54 | $35.55 | $35.67 | $31.57 | 131,478 |
| 2019-01-18 | $36.31 | $36.69 | $36.13 | $36.39 | $32.21 | 97,932 |
| 2019-01-17 | $35.85 | $36.35 | $35.80 | $36.28 | $32.11 | 189,474 |
| 2019-01-16 | $35.47 | $36.17 | $35.15 | $36.04 | $31.90 | 131,525 |
| 2019-01-15 | $34.87 | $35.31 | $34.60 | $35.28 | $31.23 | 101,733 |
| 2019-01-14 | $34.50 | $35.10 | $34.42 | $34.94 | $30.93 | 175,416 |
| 2019-01-11 | $34.77 | $35.06 | $34.66 | $34.69 | $30.71 | 96,876 |
| 2019-01-10 | $34.88 | $35.06 | $34.48 | $34.97 | $30.95 | 113,469 |
| 2019-01-09 | $35.16 | $35.31 | $34.79 | $35.00 | $30.98 | 116,224 |
| 2019-01-08 | $34.94 | $35.13 | $34.41 | $35.12 | $31.09 | 141,630 |
| 2019-01-07 | $34.72 | $35.09 | $34.55 | $34.66 | $30.68 | 164,475 |
| 2019-01-04 | $34.25 | $35.22 | $34.23 | $34.89 | $30.88 | 197,500 |
| 2019-01-03 | $34.40 | $34.90 | $33.66 | $33.96 | $30.06 | 472,572 |
| 2019-01-02 | $34.01 | $34.84 | $34.01 | $34.50 | $30.54 | 272,243 |
| 2018-12-31 | $34.26 | $34.67 | $33.62 | $34.40 | $30.45 | 218,578 |
| 2018-12-28 | $33.88 | $35.81 | $33.62 | $34.11 | $30.19 | 175,388 |
| 2018-12-27 | $33.66 | $34.29 | $32.80 | $33.88 | $29.99 | 222,646 |
| 2018-12-26 | $32.70 | $34.27 | $32.60 | $34.17 | $30.25 | 275,310 |
| 2018-12-24 | $32.82 | $33.82 | $32.56 | $32.59 | $28.85 | 192,679 |
| 2018-12-21 | $33.64 | $34.29 | $32.82 | $32.98 | $29.19 | 697,877 |
| 2018-12-20 | $33.00 | $33.79 | $32.89 | $33.53 | $29.68 | 300,548 |
| 2018-12-19 | $34.39 | $34.74 | $32.99 | $33.19 | $29.38 | 283,569 |
| 2018-12-18 | $34.80 | $35.24 | $34.32 | $34.39 | $30.44 | 262,014 |
| 2018-12-17 | $34.72 | $35.38 | $34.52 | $34.62 | $30.64 | 363,758 |
| 2018-12-14 | $34.67 | $35.30 | $34.60 | $34.75 | $30.76 | 170,256 |
| 2018-12-13 | $35.46 | $35.91 | $34.87 | $34.93 | $30.92 | 220,053 |
| 2018-12-12 | $35.35 | $35.92 | $34.36 | $35.42 | $31.35 | 388,691 |
| 2018-12-11 | $35.49 | $35.72 | $34.89 | $35.06 | $31.03 | 209,237 |
| 2018-12-10 | $35.42 | $35.85 | $34.61 | $35.02 | $31.00 | 271,423 |
| 2018-12-07 | $35.58 | $36.18 | $35.14 | $35.41 | $31.34 | 241,089 |
| 2018-12-06 | $35.47 | $35.90 | $34.85 | $35.60 | $31.51 | 329,959 |
| 2018-12-04 | $38.06 | $38.17 | $35.82 | $35.95 | $31.82 | 352,797 |
| 2018-12-03 | $38.87 | $38.91 | $37.63 | $38.15 | $33.77 | 172,911 |
| 2018-11-30 | $38.06 | $38.64 | $37.91 | $38.39 | $33.98 | 250,041 |
| 2018-11-29 | $38.17 | $38.80 | $37.99 | $38.14 | $33.76 | 152,528 |
| 2018-11-28 | $37.80 | $38.49 | $37.16 | $38.43 | $34.02 | 279,174 |
| 2018-11-27 | $38.25 | $38.62 | $37.60 | $37.79 | $33.45 | 146,093 |
| 2018-11-26 | $38.66 | $39.20 | $38.31 | $38.35 | $33.95 | 200,041 |
| 2018-11-23 | $37.90 | $38.65 | $37.87 | $38.33 | $33.93 | 66,026 |
| 2018-11-21 | $38.32 | $38.97 | $38.10 | $38.19 | $33.80 | 133,483 |
| 2018-11-20 | $39.00 | $39.19 | $38.16 | $38.31 | $33.91 | 136,127 |
| 2018-11-19 | $39.60 | $39.88 | $39.00 | $39.24 | $34.73 | 116,722 |
| 2018-11-16 | $39.40 | $39.85 | $39.40 | $39.61 | $35.06 | 166,680 |
| 2018-11-15 | $38.53 | $39.74 | $38.53 | $39.71 | $35.15 | 143,255 |
| 2018-11-14 | $40.05 | $40.11 | $38.25 | $38.75 | $34.30 | 155,446 |
| 2018-11-13 | $39.95 | $40.60 | $39.68 | $39.71 | $35.15 | 132,048 |
| 2018-11-12 | $40.45 | $40.45 | $39.70 | $39.75 | $35.19 | 120,129 |
| 2018-11-09 | $40.98 | $41.32 | $40.21 | $40.44 | $35.80 | 112,388 |
| 2018-11-08 | $40.52 | $41.28 | $40.52 | $41.11 | $36.39 | 226,405 |
| 2018-11-07 | $40.33 | $40.81 | $39.67 | $40.60 | $35.94 | 198,785 |
| 2018-11-06 | $39.77 | $40.52 | $39.65 | $40.26 | $35.64 | 170,413 |
| 2018-11-05 | $39.57 | $40.04 | $39.18 | $39.87 | $35.29 | 366,556 |
| 2018-11-02 | $39.42 | $39.83 | $39.18 | $39.56 | $35.02 | 267,981 |
| 2018-11-01 | $38.87 | $39.53 | $38.71 | $39.20 | $34.70 | 197,048 |
| 2018-10-31 | $39.29 | $39.51 | $38.65 | $38.70 | $34.26 | 218,837 |
| 2018-10-30 | $38.73 | $39.02 | $38.32 | $38.90 | $34.43 | 184,528 |
| 2018-10-29 | $38.31 | $39.21 | $38.12 | $38.64 | $34.20 | 243,600 |
| 2018-10-26 | $37.70 | $38.29 | $37.18 | $37.88 | $33.53 | 199,448 |
| 2018-10-25 | $37.24 | $38.45 | $37.21 | $38.15 | $33.77 | 243,723 |
| 2018-10-24 | $38.60 | $38.82 | $36.98 | $37.01 | $32.76 | 405,240 |
| 2018-10-23 | $38.44 | $39.33 | $38.31 | $38.73 | $34.28 | 280,667 |
| 2018-10-22 | $40.07 | $40.07 | $38.71 | $38.95 | $34.48 | 348,422 |
| 2018-10-19 | $40.35 | $40.96 | $39.93 | $39.98 | $35.39 | 215,185 |
| 2018-10-18 | $41.33 | $41.60 | $40.37 | $40.55 | $35.89 | 436,249 |
| 2018-10-17 | $41.11 | $41.76 | $40.61 | $41.46 | $36.70 | 202,198 |
| 2018-10-16 | $40.93 | $42.32 | $40.13 | $41.23 | $36.50 | 372,999 |
| 2018-10-15 | $40.41 | $41.04 | $40.31 | $40.75 | $36.07 | 151,887 |
| 2018-10-12 | $41.94 | $41.94 | $39.55 | $40.48 | $35.83 | 465,900 |
| 2018-10-11 | $42.64 | $42.74 | $41.31 | $41.34 | $36.59 | 255,810 |
| 2018-10-10 | $43.41 | $44.12 | $42.68 | $42.76 | $37.85 | 801,758 |
| 2018-10-09 | $43.09 | $43.81 | $42.78 | $43.54 | $38.54 | 461,354 |
| 2018-10-08 | $43.75 | $43.75 | $40.34 | $43.24 | $38.27 | 965,700 |
| 2018-10-05 | $44.28 | $44.48 | $43.51 | $43.76 | $38.73 | 161,196 |
| 2018-10-04 | $44.41 | $45.07 | $44.35 | $44.59 | $39.09 | 242,652 |
| 2018-10-03 | $43.87 | $44.51 | $43.39 | $44.42 | $38.95 | 883,432 |
| 2018-10-02 | $44.06 | $44.53 | $43.55 | $43.74 | $38.35 | 139,449 |
| 2018-10-01 | $45.24 | $45.86 | $43.96 | $44.13 | $38.69 | 188,422 |
| 2018-09-28 | $44.70 | $45.10 | $44.55 | $45.00 | $39.45 | 234,360 |
| 2018-09-27 | $45.10 | $45.48 | $44.60 | $44.75 | $39.23 | 121,334 |
| 2018-09-26 | $46.45 | $46.45 | $44.90 | $44.95 | $39.41 | 223,026 |
| 2018-09-25 | $46.40 | $46.55 | $46.25 | $46.35 | $40.64 | 86,583 |
| 2018-09-24 | $46.95 | $46.95 | $46.00 | $46.25 | $40.55 | 154,794 |
| 2018-09-21 | $47.55 | $47.85 | $46.90 | $47.00 | $41.21 | 610,906 |
| 2018-09-20 | $47.20 | $47.80 | $46.65 | $47.70 | $41.82 | 168,324 |
| 2018-09-19 | $46.55 | $47.30 | $45.73 | $47.00 | $41.21 | 118,977 |
| 2018-09-18 | $46.85 | $46.85 | $46.60 | $46.65 | $40.90 | 95,392 |
| 2018-09-17 | $47.45 | $47.50 | $46.75 | $46.75 | $40.99 | 119,722 |
| 2018-09-14 | $46.75 | $47.75 | $46.75 | $47.50 | $41.65 | 184,749 |
| 2018-09-13 | $47.25 | $47.25 | $46.55 | $46.95 | $41.16 | 159,462 |
| 2018-09-12 | $47.60 | $47.60 | $46.80 | $47.00 | $41.21 | 158,610 |
| 2018-09-11 | $47.35 | $47.95 | $47.35 | $47.65 | $41.78 | 129,342 |
| 2018-09-10 | $47.75 | $47.95 | $47.40 | $47.50 | $41.65 | 128,045 |
| 2018-09-07 | $47.55 | $47.70 | $47.25 | $47.55 | $41.69 | 113,245 |
| 2018-09-06 | $47.00 | $47.55 | $46.63 | $47.50 | $41.65 | 177,117 |
| 2018-09-05 | $46.75 | $46.95 | $46.50 | $46.95 | $41.16 | 344,122 |
| 2018-09-04 | $46.90 | $47.48 | $46.70 | $46.80 | $41.03 | 300,995 |
| 2018-08-31 | $46.80 | $47.00 | $46.55 | $46.85 | $41.08 | 254,021 |
| 2018-08-30 | $46.65 | $47.25 | $46.40 | $47.00 | $41.21 | 152,846 |
| 2018-08-29 | $46.50 | $46.85 | $46.20 | $46.75 | $40.99 | 182,867 |
| 2018-08-28 | $46.55 | $46.70 | $46.05 | $46.45 | $40.72 | 166,227 |
| 2018-08-27 | $46.75 | $46.98 | $45.65 | $46.40 | $40.68 | 103,283 |
| 2018-08-24 | $46.70 | $46.95 | $46.55 | $46.60 | $40.86 | 111,957 |
| 2018-08-23 | $47.00 | $47.15 | $46.45 | $46.65 | $40.90 | 81,994 |
| 2018-08-22 | $47.20 | $47.33 | $46.80 | $47.05 | $41.25 | 120,722 |
| 2018-08-21 | $46.40 | $47.35 | $46.30 | $47.05 | $41.25 | 133,320 |
| 2018-08-20 | $46.35 | $46.60 | $45.90 | $46.40 | $40.68 | 114,206 |
| 2018-08-17 | $46.05 | $46.60 | $45.90 | $46.40 | $40.68 | 276,056 |
| 2018-08-16 | $45.90 | $46.64 | $45.80 | $46.20 | $40.51 | 193,540 |
| 2018-08-15 | $46.05 | $46.35 | $45.50 | $45.75 | $40.11 | 161,116 |
| 2018-08-14 | $45.45 | $46.50 | $45.45 | $46.25 | $40.55 | 213,816 |
| 2018-08-13 | $45.50 | $45.85 | $45.26 | $45.35 | $39.76 | 125,020 |
| 2018-08-10 | $45.35 | $45.85 | $45.05 | $45.60 | $39.98 | 74,387 |
| 2018-08-09 | $45.75 | $45.90 | $45.35 | $45.60 | $39.98 | 100,797 |
| 2018-08-08 | $45.30 | $45.85 | $44.85 | $45.70 | $40.07 | 140,592 |
| 2018-08-07 | $45.20 | $45.85 | $45.20 | $45.25 | $39.67 | 115,898 |
| 2018-08-06 | $45.05 | $45.30 | $44.80 | $45.10 | $39.54 | 105,698 |
| 2018-08-03 | $45.65 | $46.00 | $44.80 | $45.20 | $39.63 | 130,293 |
| 2018-08-02 | $44.85 | $45.90 | $44.80 | $45.75 | $40.11 | 159,558 |
| 2018-08-01 | $44.45 | $45.20 | $44.40 | $45.15 | $39.59 | 190,488 |
| 2018-07-31 | $44.65 | $44.65 | $43.95 | $44.45 | $38.97 | 246,409 |
| 2018-07-30 | $44.55 | $44.95 | $43.75 | $44.40 | $38.93 | 228,942 |
| 2018-07-27 | $45.10 | $45.25 | $44.30 | $44.60 | $39.10 | 160,754 |
| 2018-07-26 | $44.70 | $45.30 | $43.86 | $44.85 | $39.32 | 145,353 |
| 2018-07-25 | $45.00 | $45.05 | $44.30 | $44.55 | $39.06 | 119,073 |
| 2018-07-24 | $45.50 | $45.50 | $44.70 | $45.00 | $39.45 | 173,750 |
| 2018-07-23 | $44.70 | $45.55 | $44.70 | $45.25 | $39.67 | 175,097 |
| 2018-07-20 | $44.55 | $44.90 | $44.55 | $44.80 | $39.28 | 229,909 |
| 2018-07-19 | $44.30 | $44.80 | $44.25 | $44.60 | $39.10 | 176,198 |
| 2018-07-18 | $43.75 | $44.50 | $43.05 | $44.45 | $38.97 | 173,982 |
| 2018-07-17 | $43.85 | $44.28 | $43.75 | $43.83 | $38.43 | 89,637 |
| 2018-07-16 | $43.40 | $43.90 | $43.40 | $43.85 | $38.45 | 89,357 |
| 2018-07-13 | $43.60 | $43.85 | $43.20 | $43.30 | $37.96 | 79,972 |
| 2018-07-12 | $43.95 | $43.95 | $42.90 | $43.60 | $38.23 | 170,488 |
| 2018-07-11 | $44.10 | $44.40 | $43.55 | $43.85 | $38.45 | 97,309 |
| 2018-07-10 | $44.65 | $44.80 | $43.85 | $44.25 | $38.80 | 139,577 |
| 2018-07-09 | $43.90 | $44.65 | $43.90 | $44.55 | $39.06 | 89,679 |
| 2018-07-06 | $43.55 | $44.25 | $43.25 | $43.75 | $38.36 | 95,627 |
| 2018-07-05 | $43.35 | $43.60 | $43.05 | $43.60 | $38.23 | 84,309 |
| 2018-07-03 | $43.35 | $43.55 | $43.00 | $43.15 | $37.83 | 77,210 |
| 2018-07-02 | $42.45 | $43.70 | $42.45 | $43.30 | $37.96 | 129,428 |
| 2018-06-29 | $43.55 | $43.75 | $42.75 | $42.80 | $37.52 | 158,183 |
| 2018-06-28 | $43.10 | $43.60 | $41.80 | $43.30 | $37.96 | 139,407 |
| 2018-06-27 | $43.85 | $44.10 | $43.05 | $43.10 | $37.79 | 120,407 |
| 2018-06-26 | $44.00 | $44.25 | $43.70 | $44.00 | $38.58 | 306,471 |
| 2018-06-25 | $44.15 | $44.50 | $43.60 | $44.10 | $38.66 | 200,396 |
| 2018-06-22 | $44.55 | $45.00 | $43.60 | $44.25 | $38.80 | 590,399 |
| 2018-06-21 | $44.65 | $45.00 | $43.35 | $44.45 | $38.97 | 128,304 |
| 2018-06-20 | $44.55 | $44.75 | $44.25 | $44.70 | $39.19 | 125,053 |
| 2018-06-19 | $43.50 | $44.55 | $43.40 | $44.25 | $38.80 | 220,959 |
| 2018-06-18 | $43.50 | $44.00 | $43.20 | $43.85 | $38.45 | 124,308 |
| 2018-06-15 | $43.50 | $43.80 | $42.90 | $43.60 | $38.23 | 399,281 |
| 2018-06-14 | $43.65 | $43.70 | $42.85 | $43.50 | $38.14 | 161,594 |
| 2018-06-13 | $43.40 | $43.85 | $42.95 | $43.40 | $38.05 | 184,077 |
| 2018-06-12 | $44.05 | $44.05 | $43.20 | $43.45 | $38.09 | 117,905 |
| 2018-06-11 | $44.35 | $44.60 | $43.70 | $43.85 | $38.45 | 135,221 |
| 2018-06-08 | $44.20 | $44.60 | $44.00 | $44.35 | $38.88 | 164,323 |
| 2018-06-07 | $44.70 | $44.80 | $44.10 | $44.40 | $38.93 | 178,739 |
| 2018-06-06 | $44.10 | $44.90 | $44.10 | $44.55 | $39.06 | 258,134 |
| 2018-06-05 | $44.05 | $44.15 | $43.65 | $44.00 | $38.58 | 147,755 |
| 2018-06-04 | $44.00 | $44.20 | $43.60 | $44.15 | $38.71 | 140,279 |
| 2018-06-01 | $43.75 | $44.25 | $43.50 | $43.70 | $38.31 | 205,782 |
| 2018-05-31 | $43.85 | $44.10 | $43.20 | $43.20 | $37.88 | 210,992 |
| 2018-05-30 | $42.90 | $44.00 | $42.90 | $43.90 | $38.49 | 377,040 |
| 2018-05-29 | $42.80 | $42.95 | $41.95 | $42.50 | $37.26 | 159,013 |
| 2018-05-25 | $42.90 | $43.20 | $42.77 | $43.10 | $37.79 | 183,050 |
| 2018-05-24 | $43.25 | $43.35 | $42.60 | $43.20 | $37.88 | 117,240 |
| 2018-05-23 | $43.90 | $44.05 | $43.20 | $43.45 | $38.09 | 97,203 |
| 2018-05-22 | $43.75 | $44.40 | $43.75 | $43.93 | $38.52 | 208,736 |
| 2018-05-21 | $43.10 | $43.75 | $43.10 | $43.65 | $38.27 | 298,986 |
| 2018-05-18 | $43.35 | $43.35 | $42.80 | $42.80 | $37.52 | 178,665 |
| 2018-05-17 | $43.00 | $43.20 | $42.63 | $43.15 | $37.83 | 213,047 |
| 2018-05-16 | $42.45 | $43.15 | $42.45 | $43.00 | $37.70 | 268,132 |
| 2018-05-15 | $42.00 | $42.70 | $42.00 | $42.35 | $37.13 | 239,127 |
| 2018-05-14 | $42.25 | $42.45 | $41.85 | $42.05 | $36.87 | 210,446 |
| 2018-05-11 | $42.05 | $42.45 | $41.85 | $42.25 | $37.04 | 146,928 |
| 2018-05-10 | $42.00 | $42.30 | $38.65 | $42.10 | $36.91 | 152,065 |
| 2018-05-09 | $41.65 | $42.00 | $41.25 | $41.95 | $36.78 | 140,475 |
| 2018-05-08 | $40.70 | $41.38 | $40.70 | $41.38 | $36.28 | 113,631 |
| 2018-05-07 | $40.55 | $41.00 | $40.35 | $40.60 | $35.60 | 91,036 |
| 2018-05-04 | $39.55 | $40.80 | $39.40 | $40.55 | $35.55 | 91,055 |
| 2018-05-03 | $39.90 | $40.30 | $39.40 | $39.80 | $34.89 | 133,510 |
| 2018-05-02 | $40.00 | $40.65 | $39.75 | $40.10 | $35.16 | 164,546 |
| 2018-05-01 | $39.75 | $40.25 | $39.30 | $40.15 | $35.20 | 118,851 |
| 2018-04-30 | $40.75 | $40.85 | $39.80 | $39.80 | $34.89 | 160,015 |
| 2018-04-27 | $40.90 | $41.20 | $40.40 | $40.70 | $35.68 | 151,748 |
| 2018-04-26 | $40.95 | $41.10 | $40.55 | $40.75 | $35.73 | 70,699 |
| 2018-04-25 | $40.95 | $41.25 | $39.67 | $40.85 | $35.82 | 117,755 |
| 2018-04-24 | $40.90 | $41.55 | $40.60 | $41.05 | $35.99 | 177,795 |
| 2018-04-23 | $40.40 | $40.80 | $40.40 | $40.70 | $35.68 | 89,934 |
| 2018-04-20 | $39.80 | $40.40 | $39.75 | $40.30 | $35.33 | 93,912 |
| 2018-04-19 | $39.30 | $40.08 | $39.30 | $39.95 | $35.03 | 177,130 |
| 2018-04-18 | $39.85 | $40.05 | $39.35 | $39.35 | $34.50 | 151,727 |
| 2018-04-17 | $40.30 | $40.30 | $39.40 | $39.70 | $34.81 | 87,589 |
| 2018-04-16 | $39.95 | $40.20 | $39.60 | $40.10 | $35.16 | 153,069 |
| 2018-04-13 | $40.40 | $40.40 | $39.40 | $39.60 | $34.72 | 82,955 |
| 2018-04-12 | $39.60 | $40.35 | $39.36 | $40.10 | $35.16 | 97,715 |
| 2018-04-11 | $39.40 | $39.60 | $39.10 | $39.30 | $34.46 | 96,850 |
| 2018-04-10 | $39.40 | $39.85 | $39.05 | $39.70 | $34.81 | 130,762 |
| 2018-04-09 | $39.20 | $39.80 | $38.80 | $38.83 | $34.04 | 123,718 |
| 2018-04-06 | $39.50 | $39.75 | $38.55 | $38.95 | $34.15 | 185,967 |
| 2018-04-05 | $39.55 | $39.95 | $36.65 | $39.80 | $34.89 | 97,084 |
| 2018-04-04 | $38.50 | $39.55 | $38.50 | $39.35 | $34.50 | 150,976 |
| 2018-04-03 | $38.45 | $39.15 | $38.35 | $39.00 | $34.19 | 244,854 |
| 2018-04-02 | $38.85 | $40.00 | $37.80 | $38.30 | $33.58 | 219,697 |
| 2018-03-29 | $39.15 | $39.40 | $38.65 | $38.90 | $34.11 | 218,641 |
| 2018-03-28 | $38.70 | $39.40 | $38.40 | $39.20 | $34.08 | 189,852 |
| 2018-03-27 | $39.75 | $39.90 | $38.35 | $38.60 | $33.56 | 183,661 |
| 2018-03-26 | $39.00 | $39.65 | $38.40 | $39.55 | $34.38 | 387,236 |
| 2018-03-23 | $40.30 | $40.30 | $38.40 | $38.40 | $33.38 | 251,049 |
| 2018-03-22 | $41.05 | $41.25 | $40.20 | $40.20 | $34.95 | 247,660 |
| 2018-03-21 | $41.40 | $41.90 | $41.05 | $41.48 | $36.06 | 121,991 |
| 2018-03-20 | $41.65 | $41.70 | $41.10 | $41.30 | $35.90 | 112,136 |
| 2018-03-19 | $41.40 | $41.55 | $40.75 | $41.55 | $36.12 | 160,683 |
| 2018-03-16 | $41.55 | $42.10 | $41.35 | $41.45 | $36.04 | 535,744 |
| 2018-03-15 | $41.20 | $41.65 | $40.95 | $41.55 | $36.12 | 160,707 |
| 2018-03-14 | $41.90 | $41.90 | $40.85 | $41.20 | $35.82 | 130,953 |
| 2018-03-13 | $42.15 | $42.15 | $41.45 | $41.65 | $36.21 | 144,338 |
| 2018-03-12 | $41.65 | $42.10 | $40.00 | $41.95 | $36.47 | 142,633 |
| 2018-03-09 | $41.25 | $41.80 | $41.00 | $41.75 | $36.30 | 186,910 |
| 2018-03-08 | $41.35 | $41.35 | $40.40 | $40.95 | $35.60 | 118,410 |
| 2018-03-07 | $40.30 | $41.40 | $40.00 | $41.15 | $35.77 | 200,672 |
| 2018-03-06 | $40.40 | $41.00 | $39.92 | $40.75 | $35.43 | 191,019 |
| 2018-03-05 | $39.35 | $40.40 | $38.90 | $40.30 | $35.04 | 172,702 |
| 2018-03-02 | $38.55 | $39.78 | $38.25 | $39.65 | $34.47 | 153,093 |
| 2018-03-01 | $38.60 | $39.10 | $38.35 | $38.85 | $33.78 | 186,122 |
| 2018-02-28 | $40.10 | $40.17 | $38.60 | $38.65 | $33.60 | 187,256 |
| 2018-02-27 | $40.65 | $41.10 | $39.80 | $39.85 | $34.64 | 131,668 |
| 2018-02-26 | $40.70 | $40.70 | $39.65 | $40.60 | $35.30 | 122,478 |
| 2018-02-23 | $40.30 | $40.70 | $39.42 | $40.65 | $35.34 | 113,525 |
| 2018-02-22 | $41.00 | $41.00 | $39.90 | $40.05 | $34.82 | 97,580 |
| 2018-02-21 | $40.35 | $41.45 | $39.35 | $40.90 | $35.56 | 152,646 |
| 2018-02-20 | $40.60 | $41.00 | $40.20 | $40.35 | $35.08 | 193,543 |
| 2018-02-16 | $40.40 | $41.08 | $40.38 | $40.85 | $35.51 | 150,171 |
| 2018-02-15 | $40.20 | $40.60 | $40.10 | $40.60 | $35.30 | 302,636 |
| 2018-02-14 | $38.60 | $39.90 | $38.60 | $39.75 | $34.56 | 244,245 |
| 2018-02-13 | $38.70 | $39.05 | $38.45 | $38.95 | $33.86 | 106,319 |
| 2018-02-12 | $39.00 | $39.30 | $38.35 | $38.95 | $33.86 | 151,909 |
| 2018-02-09 | $38.95 | $39.20 | $37.80 | $38.90 | $33.82 | 234,897 |
| 2018-02-08 | $39.90 | $39.90 | $38.30 | $38.35 | $33.34 | 266,717 |
| 2018-02-07 | $39.25 | $39.95 | $39.05 | $39.70 | $34.51 | 136,590 |
| 2018-02-06 | $38.50 | $40.00 | $38.15 | $39.45 | $34.30 | 313,070 |
| 2018-02-05 | $41.00 | $41.68 | $39.05 | $39.15 | $34.04 | 166,910 |
| 2018-02-02 | $41.95 | $42.35 | $41.40 | $41.45 | $36.04 | 160,635 |
| 2018-02-01 | $41.40 | $42.35 | $41.05 | $42.30 | $36.77 | 128,332 |
| 2018-01-31 | $42.05 | $42.10 | $41.50 | $41.50 | $36.08 | 180,807 |
| 2018-01-30 | $41.60 | $42.15 | $41.55 | $41.85 | $36.38 | 106,303 |
| 2018-01-29 | $42.15 | $42.40 | $41.60 | $41.85 | $36.38 | 186,828 |
| 2018-01-26 | $42.15 | $42.35 | $41.60 | $42.35 | $36.82 | 109,322 |
| 2018-01-25 | $42.35 | $42.35 | $41.75 | $42.10 | $36.60 | 106,669 |
| 2018-01-24 | $42.40 | $42.45 | $42.00 | $42.10 | $36.60 | 121,396 |
| 2018-01-23 | $41.85 | $42.45 | $41.85 | $42.15 | $36.64 | 99,995 |
| 2018-01-22 | $42.05 | $42.20 | $41.55 | $42.15 | $36.64 | 112,889 |
| 2018-01-19 | $41.20 | $42.20 | $41.20 | $42.20 | $36.69 | 156,979 |
| 2018-01-18 | $41.80 | $41.90 | $41.25 | $41.30 | $35.90 | 139,102 |
| 2018-01-17 | $41.70 | $41.95 | $41.35 | $41.85 | $36.38 | 89,530 |
| 2018-01-16 | $42.20 | $42.45 | $41.25 | $41.30 | $35.90 | 119,696 |
| 2018-01-12 | $41.70 | $42.30 | $41.65 | $42.05 | $36.56 | 112,871 |
| 2018-01-11 | $40.85 | $41.70 | $40.85 | $41.60 | $36.17 | 115,334 |
| 2018-01-10 | $40.25 | $41.45 | $40.05 | $40.80 | $35.47 | 134,476 |
| 2018-01-09 | $39.75 | $40.75 | $39.63 | $40.35 | $35.08 | 281,885 |
| 2018-01-08 | $39.50 | $39.85 | $39.20 | $39.70 | $34.51 | 159,995 |
| 2018-01-05 | $39.65 | $39.65 | $39.20 | $39.65 | $34.47 | 115,376 |
| 2018-01-04 | $39.50 | $39.90 | $39.30 | $39.35 | $34.21 | 136,697 |
| 2018-01-03 | $39.35 | $39.45 | $38.85 | $39.15 | $34.04 | 130,082 |
| 2018-01-02 | $39.90 | $40.15 | $39.17 | $39.35 | $34.21 | 235,376 |
| 2017-12-29 | $40.00 | $40.05 | $39.45 | $39.70 | $34.51 | 298,075 |
| 2017-12-28 | $39.70 | $40.05 | $39.60 | $40.00 | $34.77 | 118,124 |
| 2017-12-27 | $39.60 | $40.15 | $39.50 | $39.75 | $34.56 | 198,428 |
| 2017-12-26 | $39.75 | $40.00 | $39.40 | $39.70 | $34.51 | 135,480 |
| 2017-12-22 | $40.25 | $40.40 | $39.50 | $39.80 | $34.60 | 156,343 |
| 2017-12-21 | $39.75 | $40.40 | $39.60 | $40.25 | $34.99 | 135,121 |
| 2017-12-20 | $39.70 | $39.90 | $39.00 | $39.65 | $34.47 | 307,121 |
| 2017-12-19 | $39.65 | $39.75 | $39.20 | $39.40 | $34.25 | 263,455 |
| 2017-12-18 | $39.60 | $40.05 | $39.15 | $39.60 | $34.43 | 219,584 |
| 2017-12-15 | $38.75 | $39.70 | $38.60 | $39.25 | $34.12 | 1,134,700 |
| 2017-12-14 | $39.50 | $39.55 | $38.35 | $38.50 | $33.47 | 250,780 |
| 2017-12-13 | $39.85 | $40.20 | $39.15 | $39.25 | $34.12 | 239,734 |
| 2017-12-12 | $39.85 | $40.15 | $39.55 | $39.85 | $34.64 | 181,348 |
| 2017-12-11 | $40.05 | $40.15 | $39.65 | $39.75 | $34.56 | 114,284 |
| 2017-12-08 | $40.75 | $40.75 | $39.90 | $40.00 | $34.77 | 86,513 |
| 2017-12-07 | $40.25 | $40.65 | $40.25 | $40.40 | $35.12 | 287,949 |
| 2017-12-06 | $40.60 | $40.85 | $40.25 | $40.25 | $34.99 | 139,132 |
| 2017-12-05 | $41.90 | $41.90 | $40.50 | $40.55 | $35.25 | 166,172 |
| 2017-12-04 | $42.40 | $42.90 | $41.45 | $41.50 | $36.08 | 188,964 |
| 2017-12-01 | $41.25 | $41.65 | $39.60 | $41.60 | $36.17 | 271,084 |
| 2017-11-30 | $42.25 | $42.40 | $41.15 | $41.25 | $35.86 | 299,454 |
| 2017-11-29 | $40.85 | $42.40 | $40.50 | $42.20 | $36.69 | 266,957 |
| 2017-11-28 | $39.15 | $40.70 | $39.00 | $40.60 | $35.30 | 227,925 |
| 2017-11-27 | $39.00 | $39.50 | $38.75 | $39.10 | $33.99 | 107,055 |
| 2017-11-24 | $39.50 | $39.50 | $37.71 | $38.95 | $33.86 | 58,799 |
| 2017-11-22 | $39.40 | $39.80 | $39.30 | $39.30 | $34.17 | 121,187 |
| 2017-11-21 | $38.85 | $39.50 | $38.80 | $39.45 | $34.30 | 233,297 |
| 2017-11-20 | $38.85 | $38.95 | $38.70 | $38.85 | $33.78 | 363,031 |
| 2017-11-17 | $39.05 | $39.05 | $38.63 | $38.85 | $33.78 | 442,272 |
| 2017-11-16 | $39.35 | $39.70 | $39.15 | $39.35 | $34.21 | 135,221 |
| 2017-11-15 | $38.75 | $39.45 | $38.13 | $39.10 | $33.99 | 193,115 |
| 2017-11-14 | $38.70 | $39.10 | $38.55 | $39.10 | $33.99 | 143,898 |
| 2017-11-13 | $37.95 | $38.95 | $37.95 | $38.95 | $33.86 | 156,861 |
| 2017-11-10 | $38.30 | $38.55 | $38.00 | $38.40 | $33.38 | 156,906 |
| 2017-11-09 | $38.50 | $39.20 | $37.55 | $38.15 | $33.17 | 240,421 |
| 2017-11-08 | $39.25 | $39.25 | $38.45 | $38.90 | $33.82 | 213,449 |
| 2017-11-07 | $40.70 | $40.90 | $39.20 | $39.45 | $34.30 | 171,390 |
| 2017-11-06 | $40.95 | $40.95 | $40.45 | $40.65 | $35.34 | 109,888 |
| 2017-11-03 | $41.40 | $41.40 | $40.55 | $40.95 | $35.60 | 109,748 |
| 2017-11-02 | $40.60 | $41.60 | $40.10 | $41.45 | $36.04 | 207,612 |
| 2017-11-01 | $41.10 | $41.15 | $40.23 | $40.70 | $35.38 | 213,257 |
| 2017-10-31 | $40.55 | $41.05 | $40.40 | $40.60 | $35.30 | 185,606 |
| 2017-10-30 | $41.40 | $41.45 | $40.30 | $40.60 | $35.30 | 340,490 |
| 2017-10-27 | $41.30 | $41.80 | $41.10 | $41.65 | $36.21 | 179,985 |
| 2017-10-26 | $40.75 | $41.60 | $40.61 | $41.45 | $36.04 | 269,102 |
| 2017-10-25 | $41.40 | $41.40 | $40.65 | $40.75 | $35.43 | 267,137 |
| 2017-10-24 | $41.50 | $41.80 | $41.00 | $41.30 | $35.90 | 231,191 |
| 2017-10-23 | $41.60 | $41.70 | $41.15 | $41.25 | $35.86 | 175,077 |
| 2017-10-20 | $41.25 | $41.70 | $41.15 | $41.55 | $36.12 | 421,999 |
| 2017-10-19 | $41.05 | $41.65 | $41.05 | $41.30 | $35.90 | 431,703 |
| 2017-10-18 | $41.40 | $41.60 | $41.25 | $41.30 | $35.90 | 363,087 |
| 2017-10-17 | $41.65 | $41.65 | $41.05 | $41.15 | $35.77 | 216,590 |
| 2017-10-16 | $41.50 | $41.90 | $40.95 | $41.50 | $36.08 | 295,959 |
| 2017-10-13 | $41.65 | $41.90 | $41.10 | $41.40 | $35.99 | 263,699 |
| 2017-10-12 | $42.15 | $42.25 | $41.75 | $41.85 | $36.38 | 155,715 |
| 2017-10-11 | $41.85 | $42.35 | $41.80 | $42.00 | $36.51 | 136,400 |
| 2017-10-10 | $41.80 | $42.15 | $41.50 | $42.05 | $36.56 | 157,604 |
| 2017-10-09 | $41.35 | $41.70 | $41.13 | $41.55 | $36.12 | 110,743 |
| 2017-10-06 | $41.55 | $41.83 | $40.98 | $41.30 | $35.90 | 204,402 |
| 2017-10-05 | $40.75 | $41.65 | $40.75 | $41.45 | $36.04 | 157,787 |
| 2017-10-04 | $41.00 | $41.15 | $40.50 | $40.60 | $35.30 | 178,739 |
| 2017-10-03 | $41.20 | $41.20 | $40.45 | $41.05 | $35.69 | 163,851 |
| 2017-10-02 | $40.10 | $41.15 | $39.95 | $41.15 | $35.77 | 233,043 |
| 2017-09-29 | $40.40 | $41.05 | $40.05 | $40.10 | $34.86 | 330,017 |
| 2017-09-28 | $40.45 | $40.75 | $39.80 | $40.50 | $35.21 | 181,875 |
| 2017-09-27 | $39.85 | $41.00 | $39.55 | $40.70 | $35.10 | 406,810 |
| 2017-09-26 | $38.85 | $39.40 | $38.75 | $39.25 | $33.85 | 267,216 |
| 2017-09-25 | $38.65 | $39.05 | $38.53 | $38.85 | $33.50 | 139,581 |
| 2017-09-22 | $38.40 | $38.85 | $38.25 | $38.65 | $33.33 | 149,603 |
| 2017-09-21 | $38.25 | $38.70 | $38.20 | $38.40 | $33.11 | 171,689 |
| 2017-09-20 | $38.00 | $38.70 | $37.65 | $38.30 | $33.03 | 193,519 |
| 2017-09-19 | $37.90 | $38.23 | $37.65 | $37.95 | $32.73 | 181,133 |
| 2017-09-18 | $36.95 | $37.95 | $36.75 | $37.90 | $32.68 | 208,075 |
| 2017-09-15 | $36.95 | $36.95 | $36.05 | $36.80 | $31.73 | 1,008,589 |
| 2017-09-14 | $36.85 | $37.10 | $36.75 | $37.00 | $31.91 | 263,840 |
| 2017-09-13 | $36.50 | $36.85 | $36.20 | $36.70 | $31.65 | 185,572 |
| 2017-09-12 | $35.60 | $36.60 | $35.60 | $36.55 | $31.52 | 141,863 |
| 2017-09-11 | $34.90 | $35.65 | $34.90 | $35.40 | $30.53 | 165,987 |
| 2017-09-08 | $34.00 | $34.95 | $34.00 | $34.60 | $29.84 | 200,158 |
| 2017-09-07 | $35.15 | $35.15 | $33.85 | $34.05 | $29.36 | 191,751 |
| 2017-09-06 | $35.35 | $35.70 | $35.00 | $35.10 | $30.27 | 187,007 |
| 2017-09-05 | $36.40 | $36.40 | $35.05 | $35.10 | $30.27 | 327,922 |
| 2017-09-01 | $36.10 | $36.65 | $35.90 | $36.55 | $31.52 | 134,943 |
| 2017-08-31 | $35.95 | $36.30 | $35.85 | $35.95 | $31.00 | 109,732 |
| 2017-08-30 | $35.65 | $36.10 | $35.55 | $35.85 | $30.92 | 75,527 |
| 2017-08-29 | $35.30 | $35.90 | $35.20 | $35.65 | $30.74 | 71,591 |
| 2017-08-28 | $36.40 | $36.50 | $35.60 | $35.85 | $30.92 | 90,590 |
| 2017-08-25 | $36.20 | $36.48 | $36.00 | $36.30 | $31.30 | 74,618 |
| 2017-08-24 | $36.00 | $36.05 | $35.50 | $36.00 | $31.04 | 100,910 |
| 2017-08-23 | $35.30 | $36.00 | $35.30 | $35.85 | $30.92 | 120,265 |
| 2017-08-22 | $35.10 | $35.65 | $34.70 | $35.65 | $30.74 | 117,293 |
| 2017-08-21 | $34.75 | $35.00 | $34.50 | $34.95 | $30.14 | 87,938 |
| 2017-08-18 | $34.50 | $35.10 | $34.40 | $34.80 | $30.01 | 130,552 |
| 2017-08-17 | $35.80 | $36.05 | $34.75 | $34.85 | $30.05 | 198,121 |
| 2017-08-16 | $36.30 | $36.35 | $35.70 | $36.00 | $31.04 | 127,445 |
| 2017-08-15 | $36.95 | $37.00 | $36.00 | $36.10 | $31.13 | 132,793 |
| 2017-08-14 | $35.50 | $36.75 | $35.50 | $36.75 | $31.69 | 228,832 |
| 2017-08-11 | $35.85 | $35.95 | $34.80 | $35.10 | $30.27 | 212,537 |
| 2017-08-10 | $35.75 | $36.10 | $35.60 | $35.65 | $30.74 | 184,088 |
| 2017-08-09 | $36.00 | $36.30 | $35.70 | $36.10 | $31.13 | 162,167 |
| 2017-08-08 | $35.60 | $37.10 | $35.45 | $36.40 | $31.39 | 112,397 |
| 2017-08-07 | $36.00 | $36.05 | $35.45 | $35.65 | $30.74 | 161,379 |
| 2017-08-04 | $35.80 | $36.05 | $35.60 | $35.95 | $31.00 | 108,940 |
| 2017-08-03 | $35.50 | $35.60 | $35.05 | $35.45 | $30.57 | 158,523 |
| 2017-08-02 | $35.55 | $35.60 | $35.15 | $35.55 | $30.66 | 120,184 |
| 2017-08-01 | $35.55 | $35.55 | $35.20 | $35.50 | $30.61 | 71,701 |
| 2017-07-31 | $35.35 | $35.80 | $35.20 | $35.40 | $30.53 | 99,830 |
| 2017-07-28 | $35.25 | $35.90 | $34.75 | $35.15 | $30.31 | 70,285 |
| 2017-07-27 | $35.70 | $35.93 | $35.10 | $35.30 | $30.44 | 90,740 |
| 2017-07-26 | $36.60 | $36.60 | $35.45 | $35.60 | $30.70 | 95,714 |
| 2017-07-25 | $36.10 | $36.80 | $36.00 | $36.60 | $31.56 | 294,491 |
| 2017-07-24 | $35.25 | $35.70 | $35.25 | $35.60 | $30.70 | 93,160 |
| 2017-07-21 | $36.10 | $36.10 | $35.05 | $35.25 | $30.40 | 133,301 |
| 2017-07-20 | $35.20 | $35.80 | $35.00 | $35.25 | $30.40 | 65,429 |
| 2017-07-19 | $34.95 | $35.38 | $34.80 | $35.20 | $30.35 | 91,240 |
| 2017-07-18 | $34.65 | $35.10 | $34.40 | $34.90 | $30.10 | 92,026 |
| 2017-07-17 | $34.85 | $35.23 | $34.50 | $34.95 | $30.14 | 98,136 |
| 2017-07-14 | $34.80 | $35.20 | $34.45 | $34.90 | $30.10 | 132,692 |
| 2017-07-13 | $35.35 | $35.45 | $34.90 | $35.25 | $30.40 | 78,528 |
| 2017-07-12 | $35.10 | $35.75 | $34.90 | $35.35 | $30.48 | 102,371 |
| 2017-07-11 | $35.30 | $35.30 | $34.55 | $35.15 | $30.31 | 220,328 |
| 2017-07-10 | $35.50 | $35.75 | $35.10 | $35.25 | $30.40 | 130,834 |
| 2017-07-07 | $35.50 | $35.85 | $35.05 | $35.70 | $30.79 | 105,723 |
| 2017-07-06 | $35.40 | $35.78 | $35.10 | $35.25 | $30.40 | 182,851 |
| 2017-07-05 | $35.95 | $36.00 | $35.10 | $35.50 | $30.61 | 119,573 |
| 2017-07-03 | $35.20 | $36.40 | $35.10 | $36.05 | $31.09 | 78,310 |
| 2017-06-30 | $35.65 | $35.65 | $34.95 | $35.05 | $30.23 | 143,142 |
| 2017-06-29 | $35.60 | $36.05 | $34.90 | $35.50 | $30.61 | 178,155 |
| 2017-06-28 | $34.45 | $35.25 | $34.45 | $34.95 | $30.14 | 103,947 |
| 2017-06-27 | $34.25 | $34.75 | $33.90 | $34.15 | $29.45 | 180,637 |
| 2017-06-26 | $34.05 | $34.45 | $33.75 | $34.10 | $29.41 | 131,856 |
| 2017-06-23 | $34.35 | $34.40 | $33.75 | $34.00 | $29.32 | 255,880 |
| 2017-06-22 | $34.40 | $34.45 | $33.90 | $34.25 | $29.54 | 74,957 |
| 2017-06-21 | $35.25 | $35.25 | $34.40 | $34.45 | $29.71 | 106,230 |
| 2017-06-20 | $35.65 | $35.65 | $35.05 | $35.15 | $30.31 | 109,109 |
| 2017-06-19 | $36.05 | $36.30 | $35.55 | $35.90 | $30.96 | 132,251 |
| 2017-06-16 | $35.55 | $36.05 | $35.45 | $35.75 | $30.83 | 586,267 |
| 2017-06-15 | $35.80 | $36.70 | $35.80 | $36.20 | $31.22 | 139,161 |
| 2017-06-14 | $36.20 | $36.35 | $35.45 | $36.25 | $31.26 | 148,142 |
| 2017-06-13 | $36.95 | $37.15 | $36.25 | $36.50 | $31.48 | 191,775 |
| 2017-06-12 | $37.35 | $38.10 | $36.50 | $36.65 | $31.60 | 243,180 |
| 2017-06-09 | $35.85 | $37.60 | $35.85 | $37.30 | $32.17 | 231,347 |
| 2017-06-08 | $34.10 | $36.20 | $33.95 | $35.55 | $30.66 | 223,252 |
| 2017-06-07 | $33.50 | $34.25 | $33.40 | $34.20 | $29.49 | 183,535 |
| 2017-06-06 | $33.35 | $33.65 | $33.00 | $33.35 | $28.76 | 140,102 |
| 2017-06-05 | $34.30 | $34.60 | $33.85 | $33.85 | $29.19 | 150,994 |
| 2017-06-02 | $33.70 | $34.90 | $33.65 | $34.20 | $29.49 | 282,617 |
| 2017-06-01 | $33.40 | $34.00 | $32.90 | $33.95 | $29.28 | 194,817 |
| 2017-05-31 | $33.60 | $33.60 | $32.50 | $33.15 | $28.59 | 156,754 |
| 2017-05-30 | $33.80 | $33.80 | $33.15 | $33.45 | $28.85 | 122,657 |
| 2017-05-26 | $33.90 | $34.23 | $33.70 | $34.00 | $29.32 | 135,152 |
| 2017-05-25 | $34.20 | $34.50 | $33.70 | $34.15 | $29.45 | 135,706 |
| 2017-05-24 | $34.35 | $34.40 | $33.80 | $34.00 | $29.32 | 114,594 |
| 2017-05-23 | $33.95 | $34.50 | $33.50 | $34.30 | $29.58 | 112,661 |
| 2017-05-22 | $33.95 | $34.05 | $33.50 | $33.90 | $29.23 | 102,229 |
| 2017-05-19 | $33.90 | $34.35 | $33.80 | $33.80 | $29.15 | 170,637 |
| 2017-05-18 | $33.50 | $34.15 | $33.50 | $33.95 | $29.28 | 210,030 |
| 2017-05-17 | $34.75 | $34.95 | $33.35 | $33.60 | $28.97 | 286,564 |
| 2017-05-16 | $35.55 | $35.70 | $35.10 | $35.70 | $30.79 | 101,505 |
| 2017-05-15 | $35.45 | $35.80 | $35.30 | $35.55 | $30.66 | 154,867 |
| 2017-05-12 | $35.25 | $35.45 | $34.60 | $35.20 | $30.35 | 137,049 |
| 2017-05-11 | $35.45 | $35.90 | $34.95 | $35.55 | $30.66 | 222,696 |
| 2017-05-10 | $35.55 | $35.88 | $35.55 | $35.75 | $30.83 | 210,761 |
| 2017-05-09 | $36.85 | $37.15 | $35.48 | $35.75 | $30.83 | 188,242 |
| 2017-05-08 | $36.75 | $36.95 | $36.40 | $36.80 | $31.73 | 93,421 |
| 2017-05-05 | $37.20 | $37.25 | $36.45 | $36.90 | $31.82 | 99,031 |
| 2017-05-04 | $37.20 | $37.60 | $36.65 | $37.05 | $31.95 | 128,696 |
| 2017-05-03 | $36.60 | $36.90 | $36.35 | $36.85 | $31.78 | 199,355 |
| 2017-05-02 | $37.70 | $38.00 | $36.68 | $36.85 | $31.78 | 169,240 |
| 2017-05-01 | $37.75 | $37.95 | $37.25 | $37.70 | $32.51 | 180,743 |
| 2017-04-28 | $38.10 | $38.18 | $37.20 | $37.40 | $32.25 | 233,965 |
| 2017-04-27 | $38.60 | $38.60 | $37.85 | $38.00 | $32.77 | 196,190 |
| 2017-04-26 | $37.50 | $38.75 | $37.50 | $38.40 | $33.11 | 200,568 |
| 2017-04-25 | $37.45 | $38.00 | $37.45 | $37.50 | $32.34 | 230,489 |
| 2017-04-24 | $36.70 | $37.40 | $36.60 | $37.00 | $31.91 | 262,258 |
| 2017-04-21 | $35.50 | $35.85 | $35.00 | $35.60 | $30.70 | 217,681 |
| 2017-04-20 | $34.90 | $35.60 | $34.75 | $35.50 | $30.61 | 148,139 |
| 2017-04-19 | $34.35 | $35.08 | $34.35 | $34.65 | $29.88 | 192,201 |
| 2017-04-18 | $33.85 | $34.40 | $33.38 | $34.15 | $29.45 | 179,621 |
| 2017-04-17 | $33.65 | $34.13 | $33.13 | $34.10 | $29.41 | 242,382 |
| 2017-04-13 | $34.05 | $34.20 | $33.35 | $33.35 | $28.76 | 173,927 |
| 2017-04-12 | $34.85 | $35.05 | $34.10 | $34.25 | $29.54 | 153,214 |
| 2017-04-11 | $34.40 | $35.05 | $34.15 | $35.05 | $30.23 | 300,032 |
| 2017-04-10 | $34.90 | $35.40 | $34.25 | $34.60 | $29.84 | 174,607 |
| 2017-04-07 | $34.60 | $34.95 | $34.33 | $34.75 | $29.97 | 326,077 |
| 2017-04-06 | $34.40 | $35.13 | $34.00 | $34.90 | $30.10 | 182,015 |
| 2017-04-05 | $35.55 | $36.15 | $34.25 | $34.35 | $29.62 | 190,434 |
| 2017-04-04 | $34.85 | $35.35 | $34.85 | $35.20 | $30.35 | 160,091 |
| 2017-04-03 | $35.40 | $35.60 | $34.55 | $35.15 | $30.31 | 252,836 |
| 2017-03-31 | $35.70 | $35.90 | $35.25 | $35.40 | $30.53 | 238,190 |
| 2017-03-30 | $34.60 | $35.95 | $34.60 | $35.75 | $30.83 | 185,016 |
| 2017-03-29 | $34.75 | $35.05 | $34.55 | $34.80 | $29.74 | 145,437 |
| 2017-03-28 | $34.25 | $35.20 | $34.25 | $35.00 | $29.91 | 163,848 |
| 2017-03-27 | $33.75 | $34.65 | $33.40 | $34.55 | $29.52 | 153,184 |
| 2017-03-24 | $35.30 | $35.40 | $34.43 | $34.60 | $29.56 | 269,194 |
| 2017-03-23 | $34.55 | $35.55 | $34.55 | $35.10 | $29.99 | 226,710 |
| 2017-03-22 | $34.55 | $34.95 | $34.15 | $34.55 | $29.52 | 207,298 |
| 2017-03-21 | $37.75 | $37.75 | $34.95 | $35.00 | $29.91 | 298,771 |
| 2017-03-20 | $37.80 | $38.20 | $37.20 | $37.35 | $31.91 | 151,778 |
| 2017-03-17 | $37.45 | $38.00 | $36.70 | $37.95 | $32.43 | 904,795 |
| 2017-03-16 | $37.50 | $37.95 | $37.30 | $37.70 | $32.21 | 132,444 |
| 2017-03-15 | $37.55 | $37.90 | $37.15 | $37.30 | $31.87 | 240,672 |
| 2017-03-14 | $37.20 | $37.45 | $36.65 | $37.25 | $31.83 | 110,307 |
| 2017-03-13 | $37.25 | $37.95 | $37.10 | $37.55 | $32.08 | 121,360 |
| 2017-03-10 | $37.25 | $37.35 | $36.80 | $37.25 | $31.83 | 209,921 |
| 2017-03-09 | $37.10 | $37.33 | $36.68 | $36.80 | $31.44 | 107,406 |
| 2017-03-08 | $37.90 | $38.00 | $36.95 | $36.95 | $31.57 | 139,029 |
| 2017-03-07 | $38.00 | $38.10 | $37.50 | $37.55 | $32.08 | 117,593 |
| 2017-03-06 | $37.80 | $38.25 | $37.40 | $37.90 | $32.38 | 84,740 |
| 2017-03-03 | $38.10 | $38.50 | $37.75 | $38.05 | $32.51 | 162,028 |
| 2017-03-02 | $39.70 | $39.70 | $38.15 | $38.15 | $32.60 | 134,855 |
| 2017-03-01 | $39.00 | $39.80 | $38.95 | $39.70 | $33.92 | 230,172 |
| 2017-02-28 | $38.90 | $38.95 | $37.95 | $38.05 | $32.51 | 245,604 |
| 2017-02-27 | $38.55 | $38.88 | $38.20 | $38.80 | $33.15 | 158,187 |
| 2017-02-24 | $38.10 | $38.60 | $38.10 | $38.45 | $32.85 | 125,474 |
| 2017-02-23 | $38.90 | $38.90 | $37.90 | $38.75 | $33.11 | 117,904 |
| 2017-02-22 | $38.45 | $38.80 | $38.25 | $38.70 | $33.07 | 113,721 |
| 2017-02-21 | $38.60 | $38.90 | $38.33 | $38.65 | $33.02 | 109,635 |
| 2017-02-17 | $38.45 | $38.50 | $37.90 | $38.35 | $32.77 | 163,998 |
| 2017-02-16 | $38.30 | $38.75 | $38.00 | $38.70 | $33.07 | 153,402 |
| 2017-02-15 | $38.30 | $38.60 | $38.05 | $38.30 | $32.73 | 113,854 |
| 2017-02-14 | $37.60 | $38.45 | $37.55 | $38.30 | $32.73 | 161,917 |
| 2017-02-13 | $37.50 | $38.00 | $37.40 | $37.80 | $32.30 | 166,629 |
| 2017-02-10 | $37.20 | $37.50 | $36.80 | $37.25 | $31.83 | 136,664 |
| 2017-02-09 | $36.45 | $37.15 | $36.40 | $36.90 | $31.53 | 135,746 |
| 2017-02-08 | $36.75 | $36.90 | $36.10 | $36.40 | $31.10 | 181,655 |
| 2017-02-07 | $37.50 | $37.65 | $36.75 | $37.10 | $31.70 | 124,876 |
| 2017-02-06 | $37.70 | $38.00 | $37.25 | $37.40 | $31.96 | 199,440 |
| 2017-02-03 | $37.25 | $37.95 | $36.95 | $37.90 | $32.38 | 261,264 |
| 2017-02-02 | $36.80 | $37.15 | $36.35 | $36.65 | $31.32 | 228,313 |
| 2017-02-01 | $37.60 | $37.85 | $36.85 | $37.10 | $31.70 | 149,283 |
| 2017-01-31 | $36.75 | $37.40 | $36.50 | $37.10 | $31.70 | 211,641 |
| 2017-01-30 | $37.60 | $37.60 | $36.55 | $37.05 | $31.66 | 187,467 |
| 2017-01-27 | $38.35 | $38.35 | $37.75 | $37.90 | $32.38 | 83,899 |
| 2017-01-26 | $38.55 | $38.70 | $38.10 | $38.45 | $32.85 | 128,889 |
| 2017-01-25 | $38.70 | $38.95 | $38.38 | $38.45 | $32.85 | 165,748 |
| 2017-01-24 | $37.85 | $38.55 | $37.35 | $38.30 | $32.73 | 197,081 |
| 2017-01-23 | $37.50 | $37.85 | $37.00 | $37.55 | $32.08 | 125,709 |
| 2017-01-20 | $37.25 | $37.95 | $37.25 | $37.70 | $32.21 | 169,553 |
| 2017-01-19 | $37.95 | $37.95 | $37.00 | $37.10 | $31.70 | 135,641 |
| 2017-01-18 | $37.70 | $37.90 | $37.05 | $37.85 | $32.34 | 157,516 |
| 2017-01-17 | $38.35 | $38.35 | $37.15 | $37.25 | $31.83 | 178,863 |
| 2017-01-13 | $38.75 | $39.60 | $38.40 | $38.70 | $33.07 | 316,895 |
| 2017-01-12 | $39.40 | $39.40 | $37.95 | $38.55 | $32.94 | 161,571 |
| 2017-01-11 | $39.50 | $39.90 | $39.05 | $39.75 | $33.96 | 160,753 |
| 2017-01-10 | $39.05 | $40.00 | $38.85 | $39.60 | $33.84 | 212,698 |
| 2017-01-09 | $39.85 | $40.25 | $38.85 | $38.85 | $33.20 | 216,842 |
| 2017-01-06 | $40.50 | $40.50 | $39.95 | $40.15 | $34.31 | 216,091 |
| 2017-01-05 | $41.25 | $41.25 | $39.88 | $40.15 | $34.31 | 232,608 |
| 2017-01-04 | $41.00 | $41.60 | $41.00 | $41.40 | $35.37 | 264,944 |
| 2017-01-03 | $41.50 | $41.83 | $40.25 | $40.80 | $34.86 | 226,756 |
| 2016-12-30 | $41.15 | $41.35 | $40.75 | $40.80 | $34.86 | 177,303 |
| 2016-12-29 | $41.55 | $42.00 | $40.75 | $41.00 | $35.03 | 114,028 |
| 2016-12-28 | $41.85 | $41.90 | $41.35 | $41.45 | $35.42 | 111,158 |
| 2016-12-27 | $41.85 | $41.95 | $41.45 | $41.80 | $35.72 | 161,427 |
| 2016-12-23 | $41.30 | $41.75 | $41.30 | $41.65 | $35.59 | 70,972 |
| 2016-12-22 | $41.70 | $42.00 | $41.15 | $41.50 | $35.46 | 106,991 |
| 2016-12-21 | $41.80 | $41.80 | $41.25 | $41.50 | $35.46 | 116,856 |
| 2016-12-20 | $41.75 | $42.25 | $41.50 | $42.10 | $35.97 | 178,194 |
| 2016-12-19 | $40.95 | $41.35 | $40.55 | $41.30 | $35.29 | 170,769 |
| 2016-12-16 | $41.35 | $42.23 | $40.75 | $40.80 | $34.86 | 850,991 |
| 2016-12-15 | $41.00 | $42.10 | $40.80 | $41.25 | $35.25 | 412,950 |
| 2016-12-14 | $40.50 | $41.23 | $40.30 | $40.70 | $34.78 | 173,130 |
| 2016-12-13 | $41.05 | $41.70 | $40.60 | $40.80 | $34.86 | 246,912 |
| 2016-12-12 | $41.80 | $41.90 | $40.45 | $40.70 | $34.78 | 322,913 |
| 2016-12-09 | $41.60 | $41.95 | $40.75 | $41.85 | $35.76 | 283,175 |
| 2016-12-08 | $40.90 | $41.48 | $40.75 | $41.40 | $35.37 | 495,195 |
| 2016-12-07 | $40.40 | $40.80 | $39.95 | $40.60 | $34.69 | 290,471 |
| 2016-12-06 | $39.90 | $40.45 | $39.35 | $40.40 | $34.52 | 252,288 |
| 2016-12-05 | $39.15 | $39.85 | $39.10 | $39.60 | $33.84 | 222,782 |
| 2016-12-02 | $39.15 | $39.20 | $38.60 | $38.95 | $33.28 | 164,338 |
| 2016-12-01 | $39.30 | $39.65 | $38.75 | $39.30 | $33.58 | 261,815 |
| 2016-11-30 | $38.90 | $39.50 | $38.55 | $38.93 | $33.26 | 247,666 |
| 2016-11-29 | $38.70 | $39.15 | $38.35 | $38.40 | $32.81 | 229,587 |
| 2016-11-28 | $38.70 | $39.08 | $38.05 | $38.45 | $32.85 | 157,409 |
| 2016-11-25 | $39.15 | $39.20 | $38.75 | $39.10 | $33.41 | 65,180 |
| 2016-11-23 | $38.95 | $39.55 | $38.85 | $39.20 | $33.49 | 182,932 |
| 2016-11-22 | $38.70 | $38.95 | $38.30 | $38.80 | $33.15 | 240,545 |
| 2016-11-21 | $39.10 | $39.10 | $38.45 | $38.60 | $32.98 | 218,577 |
| 2016-11-18 | $38.50 | $39.20 | $38.50 | $38.75 | $33.11 | 296,682 |
| 2016-11-17 | $38.90 | $39.60 | $38.40 | $38.45 | $32.85 | 336,506 |
| 2016-11-16 | $38.30 | $38.90 | $37.95 | $38.50 | $32.90 | 214,077 |
| 2016-11-15 | $37.70 | $38.78 | $37.30 | $38.45 | $32.85 | 257,553 |
| 2016-11-14 | $37.70 | $39.65 | $37.50 | $38.00 | $32.47 | 425,915 |
| 2016-11-11 | $35.55 | $37.55 | $35.05 | $37.35 | $31.91 | 386,964 |
| 2016-11-10 | $34.00 | $35.80 | $33.60 | $35.50 | $30.33 | 291,461 |
| 2016-11-09 | $31.15 | $33.45 | $30.55 | $33.30 | $28.45 | 224,494 |
| 2016-11-08 | $31.25 | $31.50 | $30.80 | $31.15 | $26.62 | 72,025 |
| 2016-11-07 | $30.65 | $31.50 | $30.60 | $31.40 | $26.83 | 141,768 |
| 2016-11-04 | $30.40 | $30.60 | $29.90 | $29.90 | $25.55 | 104,596 |
| 2016-11-03 | $30.10 | $30.45 | $30.00 | $30.15 | $25.76 | 83,780 |
| 2016-11-02 | $30.30 | $30.45 | $29.80 | $29.85 | $25.51 | 123,356 |
| 2016-11-01 | $31.05 | $31.05 | $30.25 | $30.50 | $26.06 | 109,872 |
| 2016-10-31 | $30.75 | $31.15 | $30.70 | $30.85 | $26.36 | 156,747 |
| 2016-10-28 | $31.04 | $31.04 | $30.66 | $30.75 | $26.27 | 80,873 |
| 2016-10-27 | $31.07 | $31.23 | $30.81 | $31.08 | $26.56 | 128,050 |
| 2016-10-26 | $30.81 | $31.15 | $30.69 | $30.78 | $26.30 | 53,296 |
| 2016-10-25 | $31.15 | $31.20 | $30.82 | $30.98 | $26.47 | 101,770 |
| 2016-10-24 | $30.70 | $31.15 | $30.61 | $31.05 | $26.53 | 105,040 |
| 2016-10-21 | $30.00 | $30.55 | $29.90 | $30.49 | $26.05 | 100,494 |
| 2016-10-20 | $30.33 | $30.65 | $30.16 | $30.39 | $25.97 | 105,138 |
| 2016-10-19 | $30.05 | $30.57 | $29.95 | $30.47 | $26.04 | 156,193 |
| 2016-10-18 | $30.15 | $30.15 | $29.68 | $29.87 | $25.52 | 144,300 |
| 2016-10-17 | $29.93 | $30.02 | $29.59 | $29.71 | $25.39 | 94,131 |
| 2016-10-14 | $29.84 | $30.15 | $29.59 | $29.84 | $25.50 | 104,716 |
| 2016-10-13 | $29.89 | $29.89 | $29.31 | $29.48 | $25.19 | 107,396 |
| 2016-10-12 | $30.13 | $30.34 | $30.04 | $30.17 | $25.78 | 66,055 |
| 2016-10-11 | $30.41 | $30.72 | $29.81 | $30.05 | $25.68 | 101,003 |
| 2016-10-10 | $30.36 | $30.75 | $30.34 | $30.44 | $26.01 | 93,013 |
| 2016-10-07 | $30.15 | $30.20 | $29.80 | $30.10 | $25.71 | 99,882 |
| 2016-10-06 | $30.22 | $30.34 | $29.88 | $30.26 | $25.86 | 75,534 |
| 2016-10-05 | $29.77 | $30.46 | $29.72 | $30.10 | $25.72 | 124,930 |
| 2016-10-04 | $29.46 | $29.84 | $29.40 | $29.54 | $25.24 | 62,219 |
| 2016-10-03 | $29.47 | $29.85 | $29.31 | $29.40 | $25.12 | 88,277 |
| 2016-09-30 | $28.95 | $29.95 | $28.47 | $29.78 | $25.45 | 169,807 |
| 2016-09-29 | $29.63 | $29.79 | $29.04 | $29.06 | $24.83 | 98,084 |
| 2016-09-28 | $29.58 | $29.76 | $29.23 | $29.73 | $25.40 | 90,894 |
| 2016-09-27 | $29.28 | $29.77 | $29.16 | $29.71 | $25.12 | 91,206 |
| 2016-09-26 | $29.96 | $29.96 | $29.43 | $29.46 | $24.91 | 115,285 |
| 2016-09-23 | $30.10 | $30.39 | $30.08 | $30.18 | $25.52 | 107,840 |
| 2016-09-22 | $29.77 | $30.37 | $29.72 | $30.36 | $25.67 | 175,441 |
| 2016-09-21 | $29.41 | $29.75 | $29.41 | $29.69 | $25.11 | 112,199 |
| 2016-09-20 | $29.60 | $29.81 | $29.23 | $29.24 | $24.73 | 111,461 |
| 2016-09-19 | $29.15 | $29.62 | $29.15 | $29.37 | $24.84 | 102,564 |
| 2016-09-16 | $29.13 | $29.29 | $28.73 | $29.11 | $24.62 | 572,396 |
| 2016-09-15 | $28.77 | $29.24 | $28.73 | $29.18 | $24.68 | 142,399 |
| 2016-09-14 | $29.15 | $29.29 | $28.74 | $28.78 | $24.34 | 83,065 |
| 2016-09-13 | $29.36 | $29.47 | $28.66 | $29.08 | $24.59 | 204,369 |
| 2016-09-12 | $29.27 | $30.44 | $29.11 | $29.72 | $25.13 | 121,198 |
| 2016-09-09 | $29.95 | $30.14 | $27.92 | $29.42 | $24.88 | 195,674 |
| 2016-09-08 | $29.96 | $30.14 | $29.64 | $30.05 | $25.41 | 74,099 |
| 2016-09-07 | $29.79 | $30.31 | $29.53 | $30.04 | $25.40 | 296,274 |
| 2016-09-06 | $30.00 | $30.20 | $29.56 | $29.88 | $25.26 | 194,692 |
| 2016-09-02 | $29.68 | $29.90 | $29.55 | $29.88 | $25.27 | 121,484 |
| 2016-09-01 | $29.68 | $29.79 | $29.18 | $29.59 | $25.02 | 173,498 |
| 2016-08-31 | $29.77 | $29.95 | $29.34 | $29.65 | $25.07 | 161,209 |
| 2016-08-30 | $29.60 | $29.93 | $29.45 | $29.76 | $25.17 | 106,028 |
| 2016-08-29 | $29.40 | $29.81 | $29.34 | $29.60 | $25.03 | 488,148 |
| 2016-08-26 | $29.26 | $29.39 | $29.01 | $29.32 | $24.79 | 126,234 |
| 2016-08-25 | $29.00 | $29.19 | $28.95 | $29.11 | $24.62 | 285,089 |
| 2016-08-24 | $28.72 | $29.12 | $28.72 | $29.07 | $24.58 | 468,417 |
| 2016-08-23 | $28.85 | $28.94 | $28.56 | $28.67 | $24.24 | 164,895 |
| 2016-08-22 | $28.60 | $28.75 | $28.31 | $28.66 | $24.24 | 147,347 |
| 2016-08-19 | $28.63 | $29.46 | $28.55 | $28.64 | $24.22 | 213,442 |
| 2016-08-18 | $28.49 | $28.79 | $28.42 | $28.71 | $24.28 | 157,346 |
| 2016-08-17 | $28.59 | $28.79 | $28.18 | $28.56 | $24.15 | 86,020 |
| 2016-08-16 | $28.56 | $28.75 | $28.35 | $28.58 | $24.17 | 124,531 |
| 2016-08-15 | $28.38 | $28.78 | $28.37 | $28.65 | $24.23 | 113,491 |
| 2016-08-12 | $28.32 | $28.33 | $28.06 | $28.26 | $23.90 | 80,882 |
| 2016-08-11 | $28.61 | $28.74 | $28.42 | $28.55 | $24.14 | 96,940 |
| 2016-08-10 | $29.01 | $29.01 | $28.43 | $28.47 | $24.08 | 122,851 |
| 2016-08-09 | $28.74 | $29.07 | $28.23 | $28.96 | $24.49 | 145,803 |
| 2016-08-08 | $28.37 | $28.91 | $28.37 | $28.67 | $24.24 | 112,764 |
| 2016-08-05 | $27.50 | $28.65 | $27.08 | $28.61 | $24.19 | 81,817 |
| 2016-08-04 | $27.49 | $27.50 | $27.30 | $27.48 | $23.24 | 69,858 |
| 2016-08-03 | $27.06 | $27.50 | $27.06 | $27.46 | $23.22 | 62,290 |
| 2016-08-02 | $27.28 | $28.00 | $26.87 | $27.03 | $22.86 | 105,455 |
| 2016-08-01 | $27.48 | $27.62 | $27.21 | $27.33 | $23.11 | 68,612 |
| 2016-07-29 | $27.55 | $27.75 | $27.37 | $27.42 | $23.19 | 120,571 |
| 2016-07-28 | $27.78 | $27.78 | $27.46 | $27.61 | $23.35 | 69,580 |
| 2016-07-27 | $27.60 | $27.96 | $27.51 | $27.77 | $23.48 | 74,163 |
| 2016-07-26 | $27.44 | $27.64 | $27.30 | $27.59 | $23.33 | 76,290 |
| 2016-07-25 | $27.55 | $27.64 | $27.37 | $27.47 | $23.23 | 55,234 |
| 2016-07-22 | $27.41 | $27.81 | $26.37 | $27.67 | $23.40 | 133,517 |
| 2016-07-21 | $27.36 | $27.63 | $27.19 | $27.28 | $23.07 | 86,558 |
| 2016-07-20 | $27.69 | $27.69 | $27.32 | $27.40 | $23.17 | 140,921 |
| 2016-07-19 | $27.49 | $27.69 | $27.33 | $27.46 | $23.22 | 106,814 |
| 2016-07-18 | $27.60 | $27.88 | $27.42 | $27.45 | $23.21 | 92,720 |
| 2016-07-15 | $27.74 | $28.40 | $27.40 | $27.60 | $23.34 | 144,096 |
| 2016-07-14 | $27.73 | $28.06 | $27.44 | $27.47 | $23.23 | 141,874 |
| 2016-07-13 | $27.27 | $27.48 | $26.99 | $27.14 | $22.95 | 128,391 |
| 2016-07-12 | $27.02 | $27.49 | $26.99 | $27.26 | $23.05 | 214,673 |
| 2016-07-11 | $26.23 | $26.66 | $26.23 | $26.61 | $22.50 | 127,728 |
| 2016-07-08 | $25.82 | $26.31 | $25.52 | $25.99 | $21.98 | 263,426 |
| 2016-07-07 | $25.26 | $25.63 | $25.16 | $25.39 | $21.47 | 117,835 |
| 2016-07-06 | $25.02 | $25.20 | $24.82 | $25.16 | $21.28 | 258,692 |
| 2016-07-05 | $25.29 | $25.30 | $24.93 | $25.17 | $21.28 | 146,094 |
| 2016-07-01 | $25.84 | $26.06 | $25.50 | $25.68 | $21.72 | 140,112 |
| 2016-06-30 | $25.73 | $26.13 | $25.37 | $26.09 | $22.06 | 301,313 |
| 2016-06-29 | $25.32 | $25.66 | $25.12 | $25.60 | $21.65 | 181,661 |
| 2016-06-28 | $24.76 | $25.18 | $24.50 | $24.96 | $21.11 | 324,267 |
| 2016-06-27 | $25.01 | $25.10 | $24.29 | $24.42 | $20.65 | 294,818 |
| 2016-06-24 | $26.05 | $26.59 | $25.50 | $25.51 | $21.57 | 439,259 |
| 2016-06-23 | $27.19 | $28.06 | $27.16 | $27.99 | $23.67 | 248,285 |
| 2016-06-22 | $26.99 | $27.25 | $26.72 | $26.73 | $22.60 | 122,486 |
| 2016-06-21 | $26.95 | $27.03 | $26.58 | $26.91 | $22.76 | 136,036 |
| 2016-06-20 | $27.21 | $27.80 | $26.93 | $26.95 | $22.79 | 188,953 |
| 2016-06-17 | $26.74 | $27.19 | $26.56 | $26.76 | $22.63 | 502,848 |
| 2016-06-16 | $26.57 | $26.70 | $26.28 | $26.65 | $22.54 | 102,092 |
| 2016-06-15 | $27.04 | $27.41 | $26.80 | $26.83 | $22.69 | 101,293 |
| 2016-06-14 | $27.29 | $27.57 | $26.85 | $27.00 | $22.83 | 105,122 |
| 2016-06-13 | $27.61 | $27.93 | $27.34 | $27.43 | $23.20 | 120,748 |
| 2016-06-10 | $27.74 | $28.25 | $27.60 | $27.80 | $23.51 | 165,533 |
| 2016-06-09 | $27.81 | $28.13 | $27.29 | $28.09 | $23.75 | 180,351 |
| 2016-06-08 | $27.75 | $28.29 | $27.75 | $28.04 | $23.71 | 89,346 |
| 2016-06-07 | $27.80 | $28.06 | $27.62 | $27.81 | $23.52 | 103,963 |
| 2016-06-06 | $27.49 | $28.03 | $26.73 | $27.78 | $23.49 | 148,454 |
| 2016-06-03 | $27.55 | $27.58 | $26.71 | $27.46 | $23.22 | 99,689 |
| 2016-06-02 | $27.64 | $27.91 | $27.34 | $27.90 | $23.59 | 105,058 |
| 2016-06-01 | $27.88 | $28.04 | $27.57 | $27.80 | $23.51 | 230,011 |
| 2016-05-31 | $28.37 | $28.44 | $27.97 | $28.04 | $23.71 | 176,775 |
| 2016-05-27 | $27.76 | $28.21 | $27.64 | $28.19 | $23.84 | 98,056 |
| 2016-05-26 | $27.94 | $28.00 | $27.66 | $27.77 | $23.48 | 56,398 |
| 2016-05-25 | $27.72 | $28.14 | $27.47 | $28.04 | $23.71 | 108,719 |
| 2016-05-24 | $26.90 | $27.68 | $26.88 | $27.53 | $23.28 | 182,329 |
| 2016-05-23 | $26.56 | $26.76 | $26.23 | $26.67 | $22.55 | 106,018 |
| 2016-05-20 | $26.29 | $26.78 | $25.27 | $26.66 | $22.54 | 107,692 |
| 2016-05-19 | $26.43 | $26.88 | $25.78 | $26.11 | $22.08 | 72,234 |
| 2016-05-18 | $25.26 | $26.69 | $25.26 | $26.69 | $22.57 | 209,187 |
| 2016-05-17 | $25.74 | $25.93 | $25.06 | $25.22 | $21.33 | 135,393 |
| 2016-05-16 | $25.42 | $26.14 | $25.27 | $25.84 | $21.85 | 97,776 |
| 2016-05-13 | $25.83 | $26.09 | $25.16 | $25.30 | $21.39 | 109,774 |
| 2016-05-12 | $26.14 | $26.31 | $25.79 | $25.89 | $21.89 | 292,439 |
| 2016-05-11 | $26.03 | $26.32 | $25.95 | $26.03 | $22.01 | 84,596 |
| 2016-05-10 | $25.81 | $26.26 | $25.58 | $26.10 | $22.07 | 52,744 |
| 2016-05-09 | $25.42 | $25.78 | $25.23 | $25.57 | $21.62 | 105,845 |
| 2016-05-06 | $25.45 | $25.55 | $25.15 | $25.53 | $21.59 | 87,457 |
| 2016-05-05 | $25.76 | $25.94 | $25.38 | $25.40 | $21.48 | 87,329 |
| 2016-05-04 | $25.82 | $26.29 | $25.44 | $25.57 | $21.62 | 173,459 |
| 2016-05-03 | $26.18 | $26.39 | $25.66 | $26.00 | $21.99 | 103,154 |
| 2016-05-02 | $26.29 | $26.65 | $26.12 | $26.53 | $22.43 | 101,077 |
| 2016-04-29 | $26.26 | $26.57 | $25.87 | $26.19 | $22.15 | 127,533 |
| 2016-04-28 | $26.20 | $26.58 | $26.11 | $26.29 | $22.23 | 108,479 |
| 2016-04-27 | $26.75 | $26.79 | $26.21 | $26.51 | $22.42 | 207,538 |
| 2016-04-26 | $26.39 | $26.85 | $26.21 | $26.75 | $22.62 | 89,905 |
| 2016-04-25 | $26.37 | $26.65 | $26.06 | $26.26 | $22.21 | 74,505 |
| 2016-04-22 | $26.14 | $26.68 | $26.14 | $26.49 | $22.40 | 108,855 |
| 2016-04-21 | $26.37 | $26.56 | $26.05 | $26.15 | $22.11 | 125,559 |
| 2016-04-20 | $25.96 | $26.45 | $25.93 | $26.38 | $22.31 | 78,057 |
| 2016-04-19 | $25.82 | $26.10 | $25.75 | $25.99 | $21.98 | 92,830 |
| 2016-04-18 | $25.31 | $25.78 | $25.31 | $25.66 | $21.70 | 97,150 |
| 2016-04-15 | $25.33 | $25.71 | $25.31 | $25.50 | $21.56 | 148,965 |
| 2016-04-14 | $25.20 | $25.81 | $25.12 | $25.40 | $21.48 | 114,892 |
| 2016-04-13 | $24.47 | $25.32 | $24.47 | $25.24 | $21.34 | 180,575 |
| 2016-04-12 | $23.75 | $24.29 | $23.75 | $24.19 | $20.46 | 119,918 |
| 2016-04-11 | $23.69 | $24.31 | $23.69 | $23.73 | $20.07 | 168,508 |
| 2016-04-08 | $23.37 | $23.86 | $23.28 | $23.48 | $19.86 | 106,084 |
| 2016-04-07 | $23.71 | $23.79 | $22.96 | $23.07 | $19.51 | 335,822 |
| 2016-04-06 | $24.02 | $24.63 | $23.73 | $23.97 | $20.27 | 145,116 |
| 2016-04-05 | $24.41 | $24.45 | $23.92 | $23.95 | $20.25 | 139,118 |
| 2016-04-04 | $25.04 | $25.04 | $24.59 | $24.65 | $20.84 | 73,165 |
| 2016-04-01 | $24.53 | $25.08 | $24.43 | $25.04 | $21.17 | 189,316 |
| 2016-03-31 | $24.65 | $24.88 | $24.40 | $24.66 | $20.85 | 176,565 |
| 2016-03-30 | $24.84 | $25.06 | $24.54 | $24.65 | $20.84 | 98,810 |
| 2016-03-29 | $23.87 | $24.94 | $23.87 | $24.90 | $20.81 | 175,210 |
| 2016-03-28 | $24.58 | $24.81 | $24.37 | $24.59 | $20.55 | 86,503 |
| 2016-03-24 | $24.31 | $24.45 | $23.96 | $24.45 | $20.44 | 106,529 |
| 2016-03-23 | $24.61 | $24.67 | $24.41 | $24.42 | $20.41 | 140,621 |
| 2016-03-22 | $24.84 | $25.28 | $24.46 | $24.72 | $20.66 | 165,744 |
| 2016-03-21 | $25.21 | $25.79 | $24.89 | $25.00 | $20.90 | 135,266 |
| 2016-03-18 | $24.87 | $25.69 | $24.87 | $25.31 | $21.15 | 457,292 |
| 2016-03-17 | $24.09 | $24.86 | $23.68 | $24.76 | $20.69 | 116,448 |
| 2016-03-16 | $24.10 | $24.56 | $23.88 | $24.07 | $20.12 | 121,302 |
| 2016-03-15 | $24.35 | $24.46 | $24.14 | $24.23 | $20.25 | 124,865 |
| 2016-03-14 | $24.80 | $24.81 | $24.31 | $24.47 | $20.45 | 92,758 |
| 2016-03-11 | $24.57 | $24.99 | $24.40 | $24.93 | $20.84 | 148,071 |
| 2016-03-10 | $24.27 | $24.61 | $23.82 | $24.33 | $20.34 | 78,861 |
| 2016-03-09 | $24.43 | $24.46 | $24.01 | $24.15 | $20.18 | 97,238 |
| 2016-03-08 | $24.82 | $24.82 | $24.24 | $24.28 | $20.29 | 119,777 |
| 2016-03-07 | $24.61 | $25.07 | $24.52 | $25.03 | $20.92 | 138,944 |
| 2016-03-04 | $24.78 | $24.96 | $24.48 | $24.70 | $20.64 | 135,039 |
| 2016-03-03 | $24.21 | $24.82 | $24.00 | $24.66 | $20.61 | 146,937 |
| 2016-03-02 | $23.55 | $24.23 | $23.52 | $24.20 | $20.23 | 136,549 |
| 2016-03-01 | $22.77 | $23.63 | $22.69 | $23.63 | $19.75 | 138,556 |
| 2016-02-29 | $23.25 | $23.40 | $22.51 | $22.55 | $18.85 | 208,084 |
| 2016-02-26 | $23.47 | $23.65 | $22.77 | $23.14 | $19.34 | 131,945 |
| 2016-02-25 | $22.61 | $23.14 | $22.35 | $23.11 | $19.32 | 157,933 |
| 2016-02-24 | $22.08 | $22.68 | $21.59 | $22.65 | $18.93 | 150,720 |
| 2016-02-23 | $22.78 | $22.81 | $22.16 | $22.39 | $18.71 | 135,018 |
| 2016-02-22 | $22.95 | $23.15 | $22.71 | $22.93 | $19.17 | 164,635 |
| 2016-02-19 | $22.26 | $23.07 | $22.26 | $22.53 | $18.83 | 124,428 |
| 2016-02-18 | $22.66 | $22.71 | $22.13 | $22.32 | $18.66 | 113,380 |
| 2016-02-17 | $22.92 | $22.98 | $22.38 | $22.54 | $18.84 | 205,325 |
| 2016-02-16 | $22.82 | $23.20 | $22.19 | $22.71 | $18.98 | 134,173 |
| 2016-02-12 | $21.82 | $22.52 | $21.70 | $22.45 | $18.76 | 215,405 |
| 2016-02-11 | $21.41 | $21.65 | $21.05 | $21.40 | $17.89 | 144,446 |
| 2016-02-10 | $22.30 | $22.67 | $21.82 | $21.85 | $18.26 | 162,932 |
| 2016-02-09 | $21.56 | $22.25 | $21.55 | $22.10 | $18.47 | 191,528 |
| 2016-02-08 | $21.38 | $21.94 | $21.20 | $21.86 | $18.27 | 188,949 |
| 2016-02-05 | $22.00 | $22.35 | $21.65 | $21.67 | $18.11 | 190,782 |
| 2016-02-04 | $22.12 | $22.68 | $21.72 | $22.01 | $18.40 | 174,382 |
| 2016-02-03 | $22.02 | $22.31 | $21.22 | $22.16 | $18.52 | 218,886 |
| 2016-02-02 | $22.03 | $22.09 | $21.60 | $21.73 | $18.16 | 207,798 |
| 2016-02-01 | $23.01 | $23.04 | $22.43 | $22.43 | $18.75 | 206,183 |
| 2016-01-29 | $22.76 | $23.23 | $22.63 | $23.19 | $19.38 | 348,649 |
| 2016-01-28 | $22.39 | $22.84 | $22.10 | $22.67 | $18.95 | 170,639 |
| 2016-01-27 | $21.94 | $22.73 | $21.72 | $22.09 | $18.46 | 203,996 |
| 2016-01-26 | $21.53 | $22.19 | $21.48 | $22.04 | $18.42 | 155,631 |
| 2016-01-25 | $21.98 | $21.98 | $21.33 | $21.38 | $17.87 | 232,379 |
| 2016-01-22 | $22.00 | $22.24 | $21.65 | $22.22 | $18.57 | 218,374 |
| 2016-01-21 | $22.57 | $22.57 | $21.70 | $21.72 | $18.15 | 242,529 |
| 2016-01-20 | $21.97 | $22.81 | $21.59 | $22.58 | $18.87 | 280,182 |
| 2016-01-19 | $23.02 | $23.32 | $22.20 | $22.34 | $18.67 | 233,127 |
| 2016-01-15 | $22.76 | $23.00 | $22.29 | $22.76 | $19.02 | 363,602 |
| 2016-01-14 | $23.22 | $23.73 | $22.96 | $23.39 | $19.55 | 234,077 |
| 2016-01-13 | $23.73 | $23.73 | $22.80 | $23.14 | $19.34 | 323,454 |
| 2016-01-12 | $24.17 | $24.17 | $23.36 | $23.63 | $19.75 | 387,656 |
| 2016-01-11 | $23.74 | $24.10 | $23.74 | $23.93 | $20.00 | 227,242 |
| 2016-01-08 | $24.37 | $24.37 | $23.57 | $23.67 | $19.78 | 233,761 |
| 2016-01-07 | $24.00 | $24.43 | $24.00 | $24.16 | $20.19 | 336,126 |
| 2016-01-06 | $24.30 | $24.81 | $24.30 | $24.55 | $20.52 | 192,136 |
| 2016-01-05 | $24.85 | $25.06 | $24.64 | $24.76 | $20.69 | 188,151 |
| 2016-01-04 | $25.13 | $25.36 | $24.80 | $24.87 | $20.79 | 385,401 |
| 2015-12-31 | $26.39 | $26.45 | $25.70 | $25.70 | $21.48 | 240,027 |
| 2015-12-30 | $26.74 | $26.85 | $26.52 | $26.53 | $22.17 | 193,036 |
| 2015-12-29 | $26.57 | $26.85 | $26.46 | $26.79 | $22.39 | 141,201 |
| 2015-12-28 | $26.43 | $26.55 | $25.98 | $26.37 | $22.04 | 139,407 |
| 2015-12-24 | $26.32 | $26.67 | $26.30 | $26.50 | $22.15 | 75,722 |
| 2015-12-23 | $26.16 | $26.42 | $26.00 | $26.41 | $22.07 | 121,913 |
| 2015-12-22 | $26.13 | $26.13 | $25.54 | $26.02 | $21.75 | 141,254 |
| 2015-12-21 | $25.48 | $26.07 | $25.48 | $26.07 | $21.79 | 268,119 |
| 2015-12-18 | $26.14 | $26.20 | $25.09 | $25.40 | $21.23 | 2,509,684 |
| 2015-12-17 | $26.44 | $26.64 | $26.02 | $26.25 | $21.94 | 270,061 |
| 2015-12-16 | $26.28 | $26.51 | $25.60 | $26.33 | $22.01 | 239,951 |
| 2015-12-15 | $25.60 | $26.15 | $25.36 | $26.00 | $21.73 | 409,848 |
| 2015-12-14 | $25.35 | $25.69 | $25.00 | $25.30 | $21.15 | 279,142 |
| 2015-12-11 | $25.97 | $26.35 | $25.20 | $25.36 | $21.20 | 257,497 |
| 2015-12-10 | $26.58 | $26.90 | $26.28 | $26.46 | $22.12 | 156,955 |
| 2015-12-09 | $26.87 | $27.14 | $26.40 | $26.64 | $22.27 | 224,531 |
| 2015-12-08 | $27.30 | $27.58 | $26.81 | $26.90 | $22.48 | 261,708 |
| 2015-12-07 | $28.60 | $28.77 | $27.36 | $27.58 | $23.05 | 215,393 |
| 2015-12-04 | $28.29 | $29.00 | $28.21 | $28.69 | $23.98 | 183,303 |
| 2015-12-03 | $29.28 | $29.39 | $28.22 | $28.28 | $23.64 | 281,861 |
| 2015-12-02 | $30.40 | $30.45 | $29.14 | $29.15 | $24.36 | 235,670 |
| 2015-12-01 | $30.50 | $30.70 | $30.30 | $30.42 | $25.43 | 317,815 |
| 2015-11-30 | $30.83 | $31.00 | $30.32 | $30.51 | $25.50 | 202,823 |
| 2015-11-27 | $30.40 | $30.78 | $30.20 | $30.73 | $25.68 | 54,957 |
| 2015-11-25 | $30.49 | $30.73 | $30.17 | $30.42 | $25.43 | 119,151 |
| 2015-11-24 | $29.86 | $30.64 | $29.75 | $30.47 | $25.47 | 150,710 |
| 2015-11-23 | $29.97 | $30.19 | $29.82 | $30.08 | $25.14 | 105,440 |
| 2015-11-20 | $29.84 | $30.40 | $29.75 | $30.00 | $25.07 | 194,774 |
| 2015-11-19 | $29.83 | $29.93 | $29.49 | $29.76 | $24.87 | 164,664 |
| 2015-11-18 | $29.57 | $29.91 | $29.26 | $29.90 | $24.99 | 145,664 |
| 2015-11-17 | $29.19 | $29.81 | $28.96 | $29.43 | $24.60 | 186,581 |
| 2015-11-16 | $28.71 | $29.14 | $28.60 | $29.05 | $24.28 | 272,444 |
| 2015-11-13 | $29.18 | $29.40 | $28.34 | $28.73 | $24.01 | 141,831 |
| 2015-11-12 | $29.81 | $29.98 | $29.29 | $29.34 | $24.52 | 146,104 |
| 2015-11-11 | $30.40 | $30.73 | $30.06 | $30.11 | $25.17 | 102,689 |
| 2015-11-10 | $29.59 | $30.58 | $29.59 | $30.40 | $25.41 | 189,743 |
| 2015-11-09 | $29.75 | $29.93 | $29.28 | $29.69 | $24.82 | 141,666 |
| 2015-11-06 | $28.49 | $29.94 | $28.49 | $29.63 | $24.76 | 207,367 |
| 2015-11-05 | $27.88 | $28.68 | $27.84 | $28.43 | $23.76 | 233,142 |
| 2015-11-04 | $27.82 | $27.99 | $26.80 | $27.87 | $23.29 | 116,357 |
| 2015-11-03 | $27.25 | $27.88 | $27.25 | $27.74 | $23.19 | 110,286 |
| 2015-11-02 | $26.97 | $27.59 | $26.92 | $27.39 | $22.89 | 133,086 |
| 2015-10-30 | $27.61 | $27.64 | $26.65 | $26.95 | $22.52 | 199,460 |
| 2015-10-29 | $27.64 | $28.11 | $27.45 | $27.67 | $23.13 | 164,276 |
| 2015-10-28 | $26.20 | $27.74 | $26.09 | $27.73 | $23.18 | 201,678 |
| 2015-10-27 | $26.42 | $26.81 | $25.97 | $26.07 | $21.79 | 199,315 |
| 2015-10-26 | $27.01 | $27.12 | $26.49 | $26.65 | $22.27 | 112,221 |
| 2015-10-23 | $26.60 | $27.14 | $26.50 | $27.14 | $22.68 | 108,082 |
| 2015-10-22 | $26.01 | $26.71 | $26.01 | $26.47 | $22.12 | 91,829 |
| 2015-10-21 | $26.40 | $26.71 | $25.84 | $25.86 | $21.61 | 103,929 |
| 2015-10-20 | $26.20 | $26.56 | $26.13 | $26.33 | $22.01 | 79,722 |
| 2015-10-19 | $25.95 | $26.44 | $25.83 | $26.24 | $21.93 | 135,701 |
| 2015-10-16 | $26.03 | $26.14 | $25.75 | $25.95 | $21.69 | 142,769 |
| 2015-10-15 | $25.27 | $25.93 | $25.11 | $25.92 | $21.66 | 174,556 |
| 2015-10-14 | $26.01 | $26.01 | $25.10 | $25.12 | $21.00 | 127,958 |
| 2015-10-13 | $26.15 | $26.55 | $25.96 | $26.00 | $21.73 | 143,952 |
| 2015-10-12 | $26.14 | $26.48 | $25.83 | $26.35 | $22.02 | 81,780 |
| 2015-10-09 | $26.50 | $26.71 | $25.84 | $26.07 | $21.79 | 124,836 |
| 2015-10-08 | $26.13 | $26.54 | $26.10 | $26.49 | $22.14 | 124,543 |
| 2015-10-07 | $25.83 | $26.25 | $25.68 | $26.19 | $21.89 | 174,475 |
| 2015-10-06 | $25.76 | $26.12 | $25.42 | $25.67 | $21.46 | 155,373 |
| 2015-10-05 | $25.02 | $25.76 | $24.85 | $25.70 | $21.48 | 147,252 |
| 2015-10-02 | $24.74 | $25.20 | $23.90 | $24.92 | $20.83 | 330,372 |
| 2015-10-01 | $25.11 | $25.32 | $24.68 | $25.14 | $21.01 | 218,648 |
| 2015-09-30 | $24.97 | $25.17 | $24.81 | $25.03 | $20.92 | 216,755 |
| 2015-09-29 | $24.35 | $24.82 | $24.27 | $24.73 | $20.67 | 156,727 |
| 2015-09-28 | $24.60 | $24.62 | $24.11 | $24.27 | $20.28 | 218,535 |
| 2015-09-25 | $25.19 | $25.49 | $24.87 | $24.95 | $20.61 | 148,569 |
| 2015-09-24 | $24.56 | $24.95 | $24.50 | $24.90 | $20.57 | 158,463 |
| 2015-09-23 | $24.81 | $24.98 | $24.56 | $24.78 | $20.47 | 92,927 |
| 2015-09-22 | $24.66 | $25.00 | $24.44 | $24.73 | $20.43 | 127,013 |
| 2015-09-21 | $24.73 | $25.10 | $24.55 | $25.03 | $20.67 | 132,744 |
| 2015-09-18 | $24.96 | $25.10 | $24.37 | $24.49 | $20.23 | 879,947 |
| 2015-09-17 | $26.19 | $26.67 | $25.26 | $25.41 | $20.99 | 231,840 |
| 2015-09-16 | $26.15 | $26.34 | $25.85 | $26.15 | $21.60 | 109,767 |
| 2015-09-15 | $25.86 | $26.20 | $25.78 | $26.09 | $21.55 | 98,215 |
| 2015-09-14 | $25.77 | $26.22 | $25.63 | $25.77 | $21.28 | 103,286 |
| 2015-09-11 | $25.30 | $25.85 | $25.17 | $25.75 | $21.27 | 98,095 |
| 2015-09-10 | $25.26 | $25.96 | $25.22 | $25.51 | $21.07 | 195,798 |
| 2015-09-09 | $25.69 | $25.83 | $25.31 | $25.33 | $20.92 | 179,399 |
| 2015-09-08 | $25.12 | $25.54 | $24.77 | $25.44 | $21.01 | 152,902 |
International Bancshares Corp (IBOC) News Headlines
Recent International Bancshares Corp (IBOC) News
Similar Companies to International Bancshares Corp (IBOC) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |