KB Financial Group Inc (KB) Exchange: NYSE
Data as of May 2, 2025
$62.98 ($1.20) 1.94%
KB Financial Group Inc - Daily Information
Click for more stock information on KB Financial Group Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $62.41 |
| Previous Close | $62.98 |
| High | $63.20 |
| Low | $62.21 |
| Adjusted Open | $62.41 |
| Previous Adjusted Close | $62.98 |
| Adjusted High | $63.20 |
| Adjusted Low | $62.21 |
About KB Financial Group Inc (KB)
KB Financial Group is Korea's leading financial services provider, offering a broad range of financial products and services. The Group was founded in 2008 to better serve clients, enable growth and deliver value in a rapidly changing financial environment. Our core strengths are our expertise, broad customer base, wide distribution network and strong franchise value. Under the Group, there are 13 subsidiaries including KB Kookmin Bank, KB Securities, KB Insurance, KB Kookmin Card, Prudential Life Insurance, KB Asset Management, KB Capital, KB Life Insurance, KB Real Estate Trust, KB Savings Bank, KB Investment, KB Data Systems and KB Credit Information. Through our businesses, we are providing integrated financial solutions and services to our clients to help them achieve their financial goals and thrive.
Invest in KB Financial Group Inc (KB)
Historical Stock Data for KB Financial Group Inc (KB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $62.41 | $63.20 | $62.21 | $62.98 | $62.98 | 148,151 |
| 2025-04-29 | $61.46 | $61.86 | $61.11 | $61.78 | $61.78 | 158,463 |
| 2025-04-28 | $60.19 | $60.95 | $60.05 | $60.95 | $60.95 | 127,622 |
| 2025-04-25 | $59.96 | $60.70 | $59.86 | $60.52 | $60.52 | 187,095 |
| 2025-04-24 | $60.01 | $60.01 | $58.61 | $59.24 | $59.24 | 191,721 |
| 2025-04-23 | $59.22 | $60.00 | $58.84 | $59.19 | $59.19 | 145,356 |
| 2025-04-22 | $58.49 | $59.00 | $58.04 | $58.54 | $58.54 | 233,691 |
| 2025-04-21 | $57.70 | $58.15 | $57.36 | $57.82 | $57.82 | 214,040 |
| 2025-04-17 | $56.01 | $56.60 | $55.73 | $56.26 | $56.26 | 165,991 |
| 2025-04-16 | $55.72 | $56.52 | $55.01 | $55.70 | $55.70 | 299,194 |
| 2025-04-15 | $53.74 | $55.46 | $53.74 | $54.71 | $54.71 | 169,955 |
| 2025-04-14 | $53.62 | $53.95 | $52.91 | $53.43 | $53.43 | 219,007 |
| 2025-04-11 | $51.97 | $53.55 | $51.64 | $53.38 | $53.38 | 180,285 |
| 2025-04-10 | $51.49 | $51.55 | $50.03 | $50.94 | $50.94 | 209,452 |
| 2025-04-09 | $47.32 | $51.79 | $47.32 | $51.66 | $51.66 | 208,037 |
| 2025-04-08 | $48.66 | $49.40 | $46.38 | $46.88 | $46.88 | 244,761 |
| 2025-04-07 | $49.37 | $51.84 | $48.54 | $49.86 | $49.86 | 250,023 |
| 2025-04-04 | $52.14 | $52.55 | $50.29 | $51.67 | $51.67 | 310,604 |
| 2025-04-03 | $53.02 | $53.36 | $52.26 | $52.31 | $52.31 | 225,063 |
| 2025-04-02 | $54.83 | $55.82 | $54.42 | $55.80 | $55.80 | 101,187 |
| 2025-04-01 | $53.93 | $54.89 | $53.82 | $54.64 | $54.64 | 265,829 |
| 2025-03-31 | $52.97 | $54.20 | $52.89 | $54.11 | $54.11 | 215,690 |
| 2025-03-28 | $54.30 | $54.30 | $53.20 | $53.36 | $53.36 | 183,834 |
| 2025-03-27 | $55.00 | $55.24 | $54.40 | $55.13 | $55.13 | 170,784 |
| 2025-03-26 | $56.31 | $56.41 | $55.70 | $55.94 | $55.94 | 181,646 |
| 2025-03-25 | $56.70 | $56.81 | $56.24 | $56.45 | $56.45 | 184,594 |
| 2025-03-24 | $56.01 | $56.65 | $55.07 | $56.52 | $56.52 | 313,400 |
| 2025-03-21 | $55.99 | $55.99 | $55.37 | $55.68 | $55.68 | 95,050 |
| 2025-03-20 | $55.60 | $55.94 | $55.39 | $55.85 | $55.85 | 191,805 |
| 2025-03-19 | $55.89 | $56.44 | $54.75 | $55.56 | $55.56 | 297,621 |
| 2025-03-18 | $55.49 | $55.66 | $55.12 | $55.64 | $55.64 | 123,326 |
| 2025-03-17 | $55.16 | $55.71 | $54.94 | $55.39 | $55.39 | 190,072 |
| 2025-03-14 | $54.63 | $55.06 | $54.33 | $54.95 | $54.95 | 174,489 |
| 2025-03-13 | $54.13 | $54.41 | $53.98 | $54.02 | $54.02 | 119,989 |
| 2025-03-12 | $53.25 | $53.74 | $52.80 | $53.74 | $53.74 | 203,206 |
| 2025-03-11 | $53.41 | $53.52 | $52.81 | $53.14 | $53.14 | 163,567 |
| 2025-03-10 | $54.08 | $54.41 | $53.17 | $53.43 | $53.43 | 145,634 |
| 2025-03-07 | $54.26 | $54.70 | $53.61 | $54.34 | $54.34 | 201,401 |
| 2025-03-06 | $54.55 | $55.26 | $53.98 | $54.37 | $54.37 | 206,333 |
| 2025-03-05 | $53.37 | $54.49 | $53.15 | $54.40 | $54.40 | 241,203 |
| 2025-03-04 | $53.63 | $54.00 | $52.54 | $53.45 | $53.45 | 182,688 |
| 2025-03-03 | $54.46 | $55.23 | $53.96 | $54.14 | $54.14 | 148,521 |
| 2025-02-28 | $54.15 | $54.84 | $53.71 | $54.32 | $54.32 | 231,013 |
| 2025-02-27 | $56.65 | $56.86 | $55.62 | $55.62 | $55.62 | 154,888 |
| 2025-02-26 | $57.25 | $57.91 | $57.25 | $57.40 | $57.40 | 127,523 |
| 2025-02-25 | $56.50 | $57.12 | $56.25 | $56.85 | $56.85 | 90,367 |
| 2025-02-24 | $57.57 | $57.86 | $56.59 | $57.03 | $57.03 | 93,778 |
| 2025-02-21 | $58.13 | $58.13 | $57.07 | $57.25 | $57.25 | 161,423 |
| 2025-02-20 | $57.34 | $58.18 | $57.30 | $58.00 | $58.00 | 150,794 |
| 2025-02-19 | $56.30 | $57.75 | $56.16 | $57.24 | $57.24 | 135,884 |
| 2025-02-18 | $56.94 | $57.49 | $56.62 | $57.49 | $57.49 | 153,361 |
| 2025-02-14 | $55.69 | $56.44 | $55.60 | $55.78 | $55.78 | 254,838 |
| 2025-02-13 | $55.35 | $56.30 | $55.30 | $56.29 | $56.29 | 472,219 |
| 2025-02-12 | $56.48 | $57.18 | $56.18 | $56.96 | $56.96 | 135,120 |
| 2025-02-11 | $57.92 | $58.29 | $57.41 | $58.19 | $58.19 | 222,120 |
| 2025-02-10 | $58.62 | $59.32 | $58.41 | $58.92 | $58.92 | 155,453 |
| 2025-02-07 | $59.45 | $59.45 | $58.34 | $58.79 | $58.79 | 120,793 |
| 2025-02-06 | $58.66 | $59.60 | $58.24 | $59.02 | $59.02 | 226,722 |
| 2025-02-05 | $62.00 | $62.02 | $59.23 | $60.21 | $60.21 | 229,666 |
| 2025-02-04 | $61.12 | $62.74 | $61.12 | $62.65 | $62.65 | 135,170 |
| 2025-02-03 | $60.10 | $61.17 | $56.20 | $61.11 | $61.11 | 160,167 |
| 2025-01-31 | $62.57 | $63.14 | $62.35 | $62.47 | $62.47 | 104,411 |
| 2025-01-30 | $62.53 | $62.90 | $62.06 | $62.30 | $62.30 | 68,598 |
| 2025-01-29 | $61.99 | $62.78 | $61.62 | $61.97 | $61.97 | 99,034 |
| 2025-01-28 | $61.96 | $62.25 | $61.36 | $61.74 | $61.74 | 96,184 |
| 2025-01-27 | $61.56 | $62.17 | $61.23 | $61.83 | $61.83 | 123,613 |
| 2025-01-24 | $62.07 | $62.42 | $61.96 | $62.12 | $62.12 | 132,093 |
| 2025-01-23 | $61.87 | $62.29 | $61.68 | $61.99 | $61.99 | 94,891 |
| 2025-01-22 | $62.87 | $62.99 | $62.18 | $62.29 | $62.29 | 141,892 |
| 2025-01-21 | $61.36 | $62.95 | $61.36 | $62.87 | $62.87 | 193,803 |
| 2025-01-17 | $61.28 | $61.59 | $61.06 | $61.26 | $61.26 | 107,674 |
| 2025-01-16 | $62.90 | $62.90 | $61.55 | $61.89 | $61.89 | 140,500 |
| 2025-01-15 | $62.50 | $63.16 | $62.28 | $62.83 | $62.83 | 173,845 |
| 2025-01-14 | $61.28 | $61.88 | $60.86 | $61.14 | $61.14 | 220,122 |
| 2025-01-13 | $59.68 | $60.97 | $59.44 | $60.88 | $60.88 | 171,062 |
| 2025-01-10 | $58.58 | $59.54 | $58.57 | $59.04 | $59.04 | 197,109 |
| 2025-01-08 | $57.89 | $58.62 | $57.69 | $58.23 | $58.23 | 146,033 |
| 2025-01-07 | $58.81 | $58.85 | $58.19 | $58.30 | $58.30 | 122,943 |
| 2025-01-06 | $58.65 | $58.98 | $58.24 | $58.67 | $58.67 | 119,469 |
| 2025-01-03 | $57.08 | $57.57 | $56.85 | $57.54 | $57.54 | 207,533 |
| 2025-01-02 | $57.55 | $57.55 | $56.62 | $56.86 | $56.86 | 131,596 |
| 2024-12-31 | $56.92 | $57.41 | $56.71 | $56.90 | $56.90 | 121,368 |
| 2024-12-30 | $56.31 | $57.05 | $56.21 | $57.00 | $57.00 | 194,483 |
| 2024-12-27 | $57.90 | $58.02 | $57.38 | $57.70 | $57.70 | 126,386 |
| 2024-12-26 | $58.41 | $58.67 | $58.02 | $58.32 | $58.32 | 140,523 |
| 2024-12-24 | $59.40 | $59.68 | $59.33 | $59.55 | $59.55 | 45,802 |
| 2024-12-23 | $59.26 | $59.66 | $59.01 | $59.58 | $59.58 | 152,322 |
| 2024-12-20 | $59.17 | $59.55 | $58.89 | $59.08 | $59.08 | 240,622 |
| 2024-12-19 | $59.63 | $60.18 | $58.68 | $59.22 | $59.22 | 281,554 |
| 2024-12-18 | $60.25 | $60.30 | $58.37 | $58.37 | $58.37 | 336,112 |
| 2024-12-17 | $58.74 | $58.88 | $58.32 | $58.32 | $58.32 | 158,921 |
| 2024-12-16 | $59.40 | $59.65 | $59.00 | $59.22 | $59.22 | 148,771 |
| 2024-12-13 | $59.93 | $60.00 | $59.27 | $59.40 | $59.40 | 165,378 |
| 2024-12-12 | $60.86 | $60.98 | $59.60 | $60.83 | $60.83 | 266,650 |
| 2024-12-11 | $59.85 | $60.41 | $59.59 | $60.23 | $60.23 | 373,708 |
| 2024-12-10 | $58.92 | $59.95 | $58.73 | $58.76 | $58.76 | 253,566 |
| 2024-12-09 | $58.43 | $58.93 | $58.02 | $58.48 | $58.48 | 353,482 |
| 2024-12-06 | $60.67 | $60.67 | $59.85 | $60.19 | $60.19 | 335,307 |
| 2024-12-05 | $61.28 | $61.32 | $60.04 | $60.28 | $60.28 | 801,804 |
| 2024-12-04 | $66.85 | $67.39 | $66.61 | $67.28 | $67.28 | 291,032 |
| 2024-12-03 | $66.50 | $68.99 | $64.39 | $67.66 | $67.66 | 1,074,510 |
| 2024-12-02 | $68.91 | $69.00 | $68.29 | $68.76 | $68.76 | 86,514 |
| 2024-11-29 | $69.11 | $69.13 | $68.73 | $68.93 | $68.93 | 70,412 |
| 2024-11-27 | $70.36 | $71.05 | $70.36 | $70.79 | $70.79 | 90,868 |
| 2024-11-26 | $69.20 | $69.26 | $68.47 | $69.18 | $69.18 | 99,487 |
| 2024-11-25 | $70.24 | $70.37 | $69.50 | $69.76 | $69.76 | 132,312 |
| 2024-11-22 | $69.83 | $69.93 | $69.38 | $69.93 | $69.93 | 121,771 |
| 2024-11-21 | $69.96 | $69.96 | $68.99 | $69.13 | $69.13 | 119,749 |
| 2024-11-20 | $68.20 | $68.21 | $67.49 | $67.92 | $67.92 | 126,157 |
| 2024-11-19 | $64.85 | $65.90 | $64.85 | $65.85 | $65.85 | 97,616 |
| 2024-11-18 | $65.35 | $65.55 | $65.05 | $65.26 | $65.26 | 64,969 |
| 2024-11-15 | $64.27 | $64.40 | $63.85 | $64.14 | $64.14 | 98,624 |
| 2024-11-14 | $64.14 | $64.90 | $64.14 | $64.43 | $64.43 | 141,353 |
| 2024-11-13 | $64.58 | $64.86 | $64.10 | $64.47 | $64.47 | 101,095 |
| 2024-11-12 | $65.95 | $65.95 | $64.84 | $65.05 | $65.05 | 92,632 |
| 2024-11-11 | $66.37 | $66.37 | $65.78 | $66.19 | $66.19 | 73,901 |
| 2024-11-08 | $66.70 | $66.72 | $65.74 | $66.05 | $66.05 | 105,182 |
| 2024-11-07 | $67.26 | $68.09 | $67.20 | $68.00 | $68.00 | 143,967 |
| 2024-11-06 | $67.02 | $67.94 | $66.32 | $67.25 | $67.25 | 128,724 |
| 2024-11-05 | $65.58 | $66.45 | $65.58 | $66.44 | $66.44 | 120,347 |
| 2024-11-04 | $65.85 | $66.00 | $65.24 | $65.24 | $65.24 | 95,723 |
| 2024-11-01 | $66.20 | $66.68 | $66.06 | $66.08 | $66.08 | 120,082 |
| 2024-10-31 | $65.48 | $65.48 | $64.59 | $65.24 | $65.24 | 104,832 |
| 2024-10-30 | $67.89 | $68.27 | $67.34 | $67.34 | $67.34 | 105,012 |
| 2024-10-29 | $68.24 | $68.88 | $68.24 | $68.81 | $68.81 | 163,541 |
| 2024-10-28 | $69.28 | $69.84 | $68.79 | $68.79 | $68.79 | 244,732 |
| 2024-10-25 | $72.89 | $72.89 | $71.90 | $72.18 | $72.18 | 341,510 |
| 2024-10-24 | $67.07 | $67.47 | $65.87 | $66.96 | $66.96 | 134,107 |
| 2024-10-23 | $67.35 | $67.76 | $66.98 | $67.58 | $67.58 | 161,637 |
| 2024-10-22 | $67.45 | $68.04 | $67.43 | $67.89 | $67.89 | 107,811 |
| 2024-10-21 | $68.07 | $68.07 | $66.74 | $67.11 | $67.11 | 110,833 |
| 2024-10-18 | $68.35 | $68.79 | $68.35 | $68.71 | $68.71 | 117,091 |
| 2024-10-17 | $68.50 | $68.50 | $67.91 | $67.93 | $67.93 | 146,234 |
| 2024-10-16 | $69.55 | $69.85 | $69.27 | $69.61 | $69.61 | 188,882 |
| 2024-10-15 | $69.77 | $70.03 | $68.15 | $68.15 | $68.15 | 197,328 |
| 2024-10-14 | $70.23 | $70.70 | $69.57 | $69.99 | $69.99 | 280,256 |
| 2024-10-11 | $66.90 | $67.63 | $66.73 | $67.25 | $67.25 | 463,686 |
| 2024-10-10 | $65.75 | $65.99 | $65.65 | $65.81 | $65.81 | 134,832 |
| 2024-10-09 | $65.16 | $65.68 | $64.97 | $65.47 | $65.47 | 112,080 |
| 2024-10-08 | $65.74 | $65.94 | $64.94 | $65.25 | $65.25 | 260,455 |
| 2024-10-07 | $64.25 | $64.60 | $63.77 | $64.04 | $64.04 | 155,007 |
| 2024-10-04 | $61.42 | $61.77 | $61.07 | $61.67 | $61.67 | 96,014 |
| 2024-10-03 | $61.04 | $61.08 | $60.21 | $60.71 | $60.71 | 150,621 |
| 2024-10-02 | $61.79 | $61.83 | $61.35 | $61.54 | $61.54 | 80,804 |
| 2024-10-01 | $61.83 | $61.83 | $60.65 | $61.12 | $61.12 | 98,372 |
| 2024-09-30 | $61.68 | $61.84 | $61.10 | $61.75 | $61.75 | 172,545 |
| 2024-09-27 | $63.75 | $64.29 | $63.41 | $63.42 | $63.42 | 192,702 |
| 2024-09-26 | $61.87 | $63.10 | $61.66 | $63.10 | $63.10 | 262,089 |
| 2024-09-25 | $58.41 | $59.07 | $57.92 | $58.67 | $58.67 | 308,743 |
| 2024-09-24 | $62.18 | $62.18 | $61.12 | $61.40 | $61.40 | 242,612 |
| 2024-09-23 | $63.28 | $63.59 | $63.14 | $63.43 | $63.43 | 131,460 |
| 2024-09-20 | $62.83 | $62.87 | $61.95 | $62.78 | $62.78 | 149,550 |
| 2024-09-19 | $63.52 | $63.52 | $62.23 | $62.84 | $62.84 | 112,879 |
| 2024-09-18 | $61.48 | $62.87 | $61.47 | $61.79 | $61.79 | 117,614 |
| 2024-09-17 | $62.12 | $62.17 | $61.40 | $61.57 | $61.57 | 573,585 |
| 2024-09-16 | $62.29 | $62.37 | $61.45 | $61.66 | $61.66 | 164,756 |
| 2024-09-13 | $62.17 | $62.17 | $61.10 | $61.37 | $61.37 | 197,783 |
| 2024-09-12 | $58.73 | $59.07 | $58.21 | $58.95 | $58.95 | 226,216 |
| 2024-09-11 | $58.50 | $58.76 | $57.34 | $58.73 | $58.73 | 257,978 |
| 2024-09-10 | $62.20 | $62.20 | $60.87 | $61.36 | $61.36 | 123,671 |
| 2024-09-09 | $62.10 | $62.87 | $61.78 | $62.29 | $62.29 | 244,064 |
| 2024-09-06 | $63.50 | $63.50 | $61.61 | $61.61 | $61.61 | 191,168 |
| 2024-09-05 | $63.84 | $64.08 | $63.39 | $63.68 | $63.68 | 154,842 |
| 2024-09-04 | $62.57 | $63.67 | $62.48 | $63.04 | $63.04 | 158,756 |
| 2024-09-03 | $64.71 | $64.82 | $63.55 | $63.67 | $63.67 | 145,194 |
| 2024-08-30 | $64.49 | $64.88 | $64.25 | $64.88 | $64.88 | 115,975 |
| 2024-08-29 | $64.65 | $65.70 | $64.65 | $65.26 | $65.26 | 118,952 |
| 2024-08-28 | $64.35 | $64.57 | $63.93 | $64.05 | $64.05 | 135,491 |
| 2024-08-27 | $65.82 | $66.25 | $65.71 | $65.98 | $65.98 | 97,302 |
| 2024-08-26 | $66.66 | $66.96 | $66.21 | $66.35 | $66.35 | 68,294 |
| 2024-08-23 | $65.48 | $66.52 | $65.18 | $66.30 | $66.30 | 148,983 |
| 2024-08-22 | $64.94 | $64.98 | $64.40 | $64.67 | $64.67 | 105,349 |
| 2024-08-21 | $65.32 | $65.50 | $64.90 | $65.23 | $65.23 | 162,147 |
| 2024-08-20 | $67.19 | $67.40 | $66.87 | $67.06 | $67.06 | 177,343 |
| 2024-08-19 | $64.95 | $66.03 | $64.71 | $66.00 | $66.00 | 217,512 |
| 2024-08-16 | $62.41 | $62.74 | $61.52 | $62.74 | $62.74 | 123,255 |
| 2024-08-15 | $63.01 | $63.08 | $62.39 | $62.74 | $62.74 | 108,832 |
| 2024-08-14 | $62.87 | $62.87 | $61.99 | $62.47 | $62.47 | 69,417 |
| 2024-08-13 | $61.60 | $62.79 | $61.60 | $62.77 | $62.77 | 133,131 |
| 2024-08-12 | $60.22 | $60.45 | $59.89 | $60.05 | $60.05 | 161,595 |
| 2024-08-09 | $60.25 | $60.56 | $59.92 | $60.37 | $60.37 | 89,543 |
| 2024-08-08 | $59.99 | $60.84 | $59.88 | $60.51 | $60.51 | 173,657 |
| 2024-08-07 | $60.15 | $60.73 | $58.72 | $58.80 | $58.80 | 110,302 |
| 2024-08-06 | $57.41 | $58.94 | $57.01 | $58.62 | $58.62 | 215,803 |
| 2024-08-05 | $56.56 | $58.29 | $56.21 | $57.83 | $57.83 | 212,272 |
| 2024-08-02 | $61.31 | $61.31 | $60.06 | $60.22 | $60.22 | 206,808 |
| 2024-08-01 | $65.05 | $65.67 | $63.17 | $63.48 | $63.48 | 152,021 |
| 2024-07-31 | $64.79 | $65.77 | $64.55 | $65.21 | $65.21 | 185,503 |
| 2024-07-30 | $64.68 | $64.98 | $64.61 | $64.96 | $64.96 | 121,445 |
| 2024-07-29 | $64.99 | $65.38 | $64.65 | $64.92 | $64.92 | 168,993 |
| 2024-07-26 | $62.63 | $64.61 | $62.55 | $64.56 | $64.56 | 569,808 |
| 2024-07-25 | $59.62 | $61.27 | $59.62 | $60.79 | $60.79 | 268,647 |
| 2024-07-24 | $60.86 | $60.86 | $59.34 | $59.34 | $59.34 | 294,536 |
| 2024-07-23 | $61.97 | $62.68 | $60.77 | $62.65 | $62.65 | 564,487 |
| 2024-07-22 | $61.65 | $62.11 | $60.82 | $60.83 | $60.83 | 378,884 |
| 2024-07-19 | $60.06 | $60.59 | $59.67 | $59.79 | $59.79 | 261,326 |
| 2024-07-18 | $60.57 | $60.69 | $59.35 | $59.56 | $59.56 | 309,827 |
| 2024-07-17 | $60.56 | $60.77 | $60.26 | $60.27 | $60.27 | 209,860 |
| 2024-07-16 | $60.80 | $60.90 | $60.29 | $60.83 | $60.83 | 339,060 |
| 2024-07-15 | $61.43 | $61.65 | $60.79 | $61.16 | $61.16 | 331,637 |
| 2024-07-12 | $62.50 | $62.90 | $61.81 | $62.05 | $62.05 | 447,861 |
| 2024-07-11 | $61.16 | $61.86 | $61.16 | $61.47 | $61.47 | 303,785 |
| 2024-07-10 | $60.64 | $61.11 | $60.45 | $60.91 | $60.91 | 259,554 |
| 2024-07-09 | $61.31 | $61.65 | $61.10 | $61.28 | $61.28 | 275,574 |
| 2024-07-08 | $62.85 | $62.85 | $62.10 | $62.11 | $62.11 | 338,307 |
| 2024-07-05 | $63.23 | $63.31 | $62.78 | $63.15 | $63.15 | 383,725 |
| 2024-07-03 | $60.75 | $60.78 | $60.28 | $60.49 | $60.49 | 207,218 |
| 2024-07-02 | $59.04 | $59.47 | $58.31 | $59.39 | $59.39 | 681,300 |
| 2024-07-01 | $57.16 | $57.51 | $56.74 | $56.85 | $56.85 | 170,032 |
| 2024-06-28 | $56.45 | $56.93 | $56.44 | $56.61 | $56.61 | 201,724 |
| 2024-06-27 | $56.07 | $56.40 | $55.78 | $55.84 | $55.84 | 225,171 |
| 2024-06-26 | $55.93 | $56.36 | $55.40 | $56.08 | $56.08 | 278,138 |
| 2024-06-25 | $56.84 | $56.84 | $55.98 | $56.09 | $56.09 | 255,654 |
| 2024-06-24 | $56.75 | $57.49 | $56.68 | $56.99 | $56.99 | 299,619 |
| 2024-06-21 | $56.33 | $56.33 | $55.21 | $55.68 | $55.68 | 343,281 |
| 2024-06-20 | $57.69 | $57.81 | $57.00 | $57.50 | $57.50 | 237,105 |
| 2024-06-18 | $56.11 | $56.65 | $55.91 | $56.60 | $56.60 | 155,373 |
| 2024-06-17 | $56.40 | $56.99 | $56.10 | $56.79 | $56.79 | 142,600 |
| 2024-06-14 | $56.95 | $57.75 | $56.95 | $57.65 | $57.65 | 197,881 |
| 2024-06-13 | $58.60 | $58.60 | $57.49 | $57.77 | $57.77 | 202,321 |
| 2024-06-12 | $57.85 | $58.26 | $57.51 | $57.51 | $57.51 | 198,670 |
| 2024-06-11 | $56.28 | $56.50 | $55.89 | $56.39 | $56.39 | 94,264 |
| 2024-06-10 | $56.45 | $56.79 | $56.25 | $56.70 | $56.70 | 160,871 |
| 2024-06-07 | $57.27 | $57.27 | $56.71 | $56.81 | $56.81 | 103,614 |
| 2024-06-06 | $56.27 | $56.81 | $56.27 | $56.31 | $56.31 | 63,012 |
| 2024-06-05 | $56.44 | $56.58 | $55.80 | $56.58 | $56.58 | 98,035 |
| 2024-06-04 | $56.06 | $56.35 | $55.59 | $55.95 | $55.95 | 67,112 |
| 2024-06-03 | $57.61 | $57.97 | $57.00 | $57.55 | $57.55 | 81,241 |
| 2024-05-31 | $57.63 | $57.63 | $56.84 | $57.54 | $57.54 | 70,932 |
| 2024-05-30 | $56.50 | $57.59 | $56.50 | $57.47 | $57.47 | 108,978 |
| 2024-05-29 | $56.57 | $56.65 | $56.18 | $56.36 | $56.36 | 131,339 |
| 2024-05-28 | $56.88 | $56.88 | $56.02 | $56.14 | $56.14 | 72,209 |
| 2024-05-24 | $56.19 | $56.85 | $56.09 | $56.80 | $56.80 | 71,602 |
| 2024-05-23 | $57.12 | $57.13 | $55.92 | $56.14 | $56.14 | 102,374 |
| 2024-05-22 | $57.81 | $57.87 | $57.17 | $57.44 | $57.44 | 89,893 |
| 2024-05-21 | $59.52 | $59.89 | $59.42 | $59.70 | $59.70 | 142,060 |
| 2024-05-20 | $59.30 | $59.82 | $59.07 | $59.28 | $59.28 | 113,962 |
| 2024-05-17 | $58.82 | $59.09 | $58.61 | $58.81 | $58.81 | 70,575 |
| 2024-05-16 | $59.92 | $60.14 | $59.32 | $59.32 | $59.32 | 117,958 |
| 2024-05-15 | $58.42 | $59.34 | $58.42 | $59.03 | $59.03 | 106,152 |
| 2024-05-14 | $58.05 | $58.05 | $57.31 | $57.98 | $57.98 | 169,241 |
| 2024-05-13 | $59.53 | $59.63 | $58.73 | $59.02 | $59.02 | 785,132 |
| 2024-05-10 | $57.64 | $58.07 | $57.23 | $57.91 | $57.91 | 343,405 |
| 2024-05-09 | $55.70 | $55.93 | $55.49 | $55.70 | $55.70 | 90,522 |
| 2024-05-08 | $56.20 | $56.43 | $55.16 | $56.20 | $56.20 | 241,794 |
| 2024-05-07 | $54.50 | $54.91 | $53.59 | $53.71 | $53.71 | 164,498 |
| 2024-05-06 | $54.27 | $55.02 | $54.27 | $54.77 | $54.77 | 96,970 |
| 2024-05-03 | $54.05 | $54.41 | $53.91 | $54.11 | $54.11 | 134,499 |
| 2024-05-02 | $52.78 | $52.85 | $52.17 | $52.68 | $52.68 | 95,144 |
| 2024-05-01 | $53.76 | $54.53 | $53.68 | $53.68 | $53.68 | 110,978 |
| 2024-04-30 | $54.40 | $54.61 | $53.96 | $53.97 | $53.97 | 154,936 |
| 2024-04-29 | $54.80 | $55.30 | $54.77 | $54.91 | $54.91 | 239,006 |
| 2024-04-26 | $54.42 | $55.41 | $54.32 | $54.66 | $54.66 | 213,608 |
| 2024-04-25 | $49.80 | $50.43 | $49.46 | $50.15 | $50.15 | 96,866 |
| 2024-04-24 | $50.40 | $50.54 | $49.25 | $49.67 | $49.67 | 150,774 |
| 2024-04-23 | $50.82 | $50.93 | $50.27 | $50.83 | $50.83 | 153,765 |
| 2024-04-22 | $49.73 | $50.28 | $49.55 | $49.91 | $49.91 | 245,102 |
| 2024-04-19 | $45.97 | $46.61 | $45.89 | $46.24 | $46.24 | 122,518 |
| 2024-04-18 | $46.48 | $46.48 | $45.72 | $45.88 | $45.88 | 198,276 |
| 2024-04-17 | $46.02 | $46.11 | $45.59 | $45.69 | $45.69 | 201,263 |
| 2024-04-16 | $46.53 | $46.53 | $45.84 | $46.16 | $46.16 | 137,107 |
| 2024-04-15 | $47.90 | $47.99 | $47.11 | $47.13 | $47.13 | 97,074 |
| 2024-04-12 | $48.00 | $48.15 | $47.06 | $47.17 | $47.17 | 168,276 |
| 2024-04-11 | $49.61 | $49.97 | $49.35 | $49.65 | $49.65 | 131,184 |
| 2024-04-10 | $49.50 | $49.99 | $48.64 | $49.01 | $49.01 | 332,154 |
| 2024-04-09 | $51.39 | $51.39 | $50.60 | $51.13 | $51.13 | 178,580 |
| 2024-04-08 | $51.30 | $51.78 | $51.30 | $51.47 | $51.47 | 129,810 |
| 2024-04-05 | $50.97 | $51.26 | $50.73 | $51.16 | $51.16 | 139,478 |
| 2024-04-04 | $51.51 | $52.22 | $50.95 | $50.95 | $50.95 | 212,094 |
| 2024-04-03 | $49.99 | $50.72 | $49.81 | $50.55 | $50.55 | 193,392 |
| 2024-04-02 | $50.57 | $50.74 | $50.43 | $50.58 | $50.58 | 195,743 |
| 2024-04-01 | $51.34 | $51.48 | $50.55 | $50.72 | $50.72 | 187,363 |
| 2024-03-28 | $52.00 | $52.22 | $51.80 | $52.07 | $52.07 | 148,801 |
| 2024-03-27 | $51.50 | $51.60 | $51.15 | $51.46 | $51.46 | 269,782 |
| 2024-03-26 | $53.66 | $54.04 | $53.40 | $53.80 | $53.80 | 148,112 |
| 2024-03-25 | $54.00 | $54.66 | $53.82 | $54.42 | $54.42 | 152,226 |
| 2024-03-22 | $55.89 | $55.89 | $55.42 | $55.54 | $55.54 | 102,620 |
| 2024-03-21 | $56.98 | $57.47 | $56.88 | $56.95 | $56.95 | 146,195 |
| 2024-03-20 | $54.59 | $55.85 | $54.55 | $55.84 | $55.84 | 107,257 |
| 2024-03-19 | $54.21 | $54.53 | $54.01 | $54.35 | $54.35 | 126,843 |
| 2024-03-18 | $56.03 | $56.03 | $55.21 | $55.43 | $55.43 | 385,343 |
| 2024-03-15 | $56.98 | $57.18 | $56.52 | $56.88 | $56.88 | 181,362 |
| 2024-03-14 | $58.15 | $58.52 | $57.00 | $57.62 | $57.62 | 220,821 |
| 2024-03-13 | $57.84 | $58.16 | $57.44 | $58.09 | $58.09 | 491,341 |
| 2024-03-12 | $55.20 | $55.39 | $54.05 | $54.30 | $54.30 | 294,319 |
| 2024-03-11 | $53.45 | $53.45 | $52.32 | $52.53 | $52.53 | 207,267 |
| 2024-03-08 | $53.72 | $53.77 | $53.05 | $53.08 | $53.08 | 184,457 |
| 2024-03-07 | $53.06 | $53.52 | $53.06 | $53.50 | $53.50 | 262,672 |
| 2024-03-06 | $52.24 | $52.35 | $51.59 | $51.68 | $51.68 | 229,515 |
| 2024-03-05 | $51.66 | $52.20 | $51.66 | $51.76 | $51.76 | 200,854 |
| 2024-03-04 | $51.20 | $51.91 | $51.08 | $51.57 | $51.57 | 205,945 |
| 2024-03-01 | $47.30 | $47.62 | $47.19 | $47.45 | $47.45 | 160,077 |
| 2024-02-29 | $47.57 | $47.73 | $47.09 | $47.35 | $47.35 | 143,541 |
| 2024-02-28 | $46.44 | $46.89 | $46.39 | $46.76 | $46.76 | 154,354 |
| 2024-02-27 | $46.10 | $46.60 | $46.05 | $46.37 | $46.37 | 205,757 |
| 2024-02-26 | $47.28 | $47.32 | $46.44 | $46.54 | $46.54 | 268,393 |
| 2024-02-23 | $49.59 | $49.70 | $49.19 | $49.30 | $49.30 | 234,991 |
| 2024-02-22 | $49.14 | $49.15 | $48.72 | $48.75 | $48.75 | 231,761 |
| 2024-02-21 | $48.90 | $49.11 | $48.81 | $49.03 | $49.03 | 211,990 |
| 2024-02-20 | $50.32 | $50.67 | $49.71 | $49.73 | $49.73 | 362,518 |
| 2024-02-16 | $50.02 | $50.85 | $50.02 | $50.55 | $50.55 | 149,981 |
| 2024-02-15 | $49.16 | $49.37 | $48.52 | $49.34 | $49.34 | 381,418 |
| 2024-02-14 | $49.74 | $50.02 | $49.53 | $50.02 | $50.02 | 274,917 |
| 2024-02-13 | $51.22 | $51.57 | $50.44 | $50.61 | $50.61 | 213,973 |
| 2024-02-12 | $51.33 | $51.88 | $51.13 | $51.70 | $51.70 | 195,792 |
| 2024-02-09 | $50.55 | $51.41 | $50.35 | $51.32 | $51.32 | 265,222 |
| 2024-02-08 | $50.55 | $50.70 | $50.01 | $50.54 | $50.54 | 272,351 |
| 2024-02-07 | $48.51 | $49.40 | $48.51 | $49.33 | $49.33 | 251,403 |
| 2024-02-06 | $47.59 | $47.59 | $47.11 | $47.28 | $47.28 | 252,952 |
| 2024-02-05 | $47.00 | $47.35 | $46.90 | $47.30 | $47.30 | 295,942 |
| 2024-02-02 | $49.55 | $50.02 | $49.11 | $49.52 | $49.52 | 667,351 |
| 2024-02-01 | $45.43 | $46.40 | $45.32 | $46.38 | $46.38 | 528,116 |
| 2024-01-31 | $41.95 | $42.63 | $41.95 | $42.27 | $42.27 | 187,220 |
| 2024-01-30 | $41.72 | $42.07 | $41.72 | $41.98 | $41.98 | 127,537 |
| 2024-01-29 | $41.18 | $41.26 | $40.86 | $41.17 | $41.17 | 216,816 |
| 2024-01-26 | $40.38 | $40.46 | $40.25 | $40.33 | $40.33 | 195,290 |
| 2024-01-25 | $39.50 | $39.55 | $39.19 | $39.55 | $39.55 | 138,954 |
| 2024-01-24 | $39.15 | $39.36 | $38.93 | $39.12 | $39.12 | 181,651 |
| 2024-01-23 | $38.20 | $38.45 | $38.08 | $38.18 | $38.18 | 175,746 |
| 2024-01-22 | $37.01 | $37.14 | $36.73 | $36.96 | $36.96 | 245,018 |
| 2024-01-19 | $36.93 | $37.57 | $36.81 | $37.51 | $37.51 | 184,664 |
| 2024-01-18 | $37.17 | $37.17 | $36.75 | $36.93 | $36.93 | 145,878 |
| 2024-01-17 | $36.74 | $36.84 | $36.57 | $36.80 | $36.80 | 167,442 |
| 2024-01-16 | $38.13 | $38.37 | $37.65 | $37.74 | $37.74 | 116,946 |
| 2024-01-12 | $38.75 | $39.04 | $38.52 | $38.54 | $38.54 | 101,159 |
| 2024-01-11 | $38.76 | $38.95 | $38.50 | $38.80 | $38.80 | 156,602 |
| 2024-01-10 | $38.53 | $38.91 | $38.50 | $38.78 | $38.78 | 236,096 |
| 2024-01-09 | $39.33 | $39.48 | $38.52 | $38.58 | $38.58 | 347,721 |
| 2024-01-08 | $39.41 | $39.69 | $39.30 | $39.68 | $39.68 | 151,046 |
| 2024-01-05 | $39.13 | $39.56 | $39.12 | $39.26 | $39.26 | 184,691 |
| 2024-01-04 | $39.73 | $39.84 | $39.39 | $39.41 | $39.41 | 169,227 |
| 2024-01-03 | $40.11 | $40.29 | $39.82 | $40.18 | $40.18 | 111,580 |
| 2024-01-02 | $40.89 | $40.93 | $40.49 | $40.69 | $40.69 | 117,251 |
| 2023-12-29 | $41.48 | $41.56 | $41.26 | $41.37 | $41.37 | 85,829 |
| 2023-12-28 | $41.54 | $41.90 | $41.41 | $41.90 | $41.90 | 164,782 |
| 2023-12-27 | $40.38 | $40.52 | $40.29 | $40.49 | $40.49 | 64,848 |
| 2023-12-26 | $40.60 | $40.68 | $40.41 | $40.63 | $40.63 | 58,475 |
| 2023-12-22 | $40.20 | $40.75 | $40.20 | $40.55 | $40.55 | 125,164 |
| 2023-12-21 | $40.64 | $40.68 | $40.14 | $40.20 | $40.20 | 172,628 |
| 2023-12-20 | $40.55 | $40.94 | $40.07 | $40.10 | $40.10 | 197,245 |
| 2023-12-19 | $39.99 | $40.43 | $39.84 | $40.17 | $40.17 | 222,508 |
| 2023-12-18 | $40.11 | $40.14 | $39.80 | $39.99 | $39.99 | 137,947 |
| 2023-12-15 | $40.61 | $40.76 | $40.08 | $40.08 | $40.08 | 230,860 |
| 2023-12-14 | $40.27 | $40.65 | $40.21 | $40.33 | $40.33 | 112,767 |
| 2023-12-13 | $39.06 | $40.15 | $38.92 | $40.12 | $40.12 | 133,485 |
| 2023-12-12 | $39.35 | $39.57 | $39.20 | $39.46 | $39.46 | 189,989 |
| 2023-12-11 | $39.00 | $39.17 | $38.87 | $38.90 | $38.90 | 199,935 |
| 2023-12-08 | $39.23 | $39.50 | $39.12 | $39.30 | $39.30 | 159,301 |
| 2023-12-07 | $38.99 | $39.09 | $38.83 | $39.03 | $39.03 | 76,243 |
| 2023-12-06 | $39.57 | $39.60 | $39.03 | $39.10 | $39.10 | 108,856 |
| 2023-12-05 | $39.14 | $39.25 | $39.00 | $39.08 | $39.08 | 135,896 |
| 2023-12-04 | $39.57 | $39.57 | $39.09 | $39.34 | $39.34 | 209,603 |
| 2023-12-01 | $39.66 | $40.28 | $39.55 | $40.13 | $40.13 | 195,293 |
| 2023-11-30 | $40.29 | $40.43 | $40.10 | $40.28 | $40.28 | 163,464 |
| 2023-11-29 | $40.44 | $40.53 | $40.15 | $40.20 | $40.20 | 159,872 |
| 2023-11-28 | $40.32 | $40.79 | $40.32 | $40.66 | $40.66 | 166,118 |
| 2023-11-27 | $40.23 | $40.51 | $40.13 | $40.29 | $40.29 | 176,330 |
| 2023-11-24 | $41.06 | $41.21 | $40.98 | $41.12 | $41.12 | 91,992 |
| 2023-11-22 | $41.50 | $41.55 | $41.09 | $41.30 | $41.30 | 178,087 |
| 2023-11-21 | $41.48 | $41.70 | $41.22 | $41.26 | $41.26 | 155,132 |
| 2023-11-20 | $41.55 | $41.57 | $41.25 | $41.46 | $41.46 | 1,078,772 |
| 2023-11-17 | $41.85 | $41.95 | $41.50 | $41.58 | $41.58 | 283,415 |
| 2023-11-16 | $41.53 | $41.86 | $41.44 | $41.50 | $41.50 | 161,802 |
| 2023-11-15 | $41.79 | $41.79 | $41.35 | $41.46 | $41.46 | 163,240 |
| 2023-11-14 | $40.90 | $41.30 | $40.62 | $41.17 | $41.17 | 140,433 |
| 2023-11-13 | $39.73 | $40.03 | $39.67 | $39.70 | $39.70 | 294,540 |
| 2023-11-10 | $40.33 | $40.57 | $40.12 | $40.36 | $40.36 | 202,969 |
| 2023-11-09 | $40.65 | $40.78 | $39.82 | $40.09 | $40.09 | 226,291 |
| 2023-11-08 | $39.88 | $40.00 | $39.70 | $39.75 | $39.75 | 125,573 |
| 2023-11-07 | $40.00 | $40.12 | $39.85 | $40.08 | $40.08 | 93,666 |
| 2023-11-06 | $42.44 | $42.44 | $41.21 | $41.36 | $41.36 | 131,184 |
| 2023-11-03 | $40.00 | $40.83 | $39.95 | $40.59 | $40.59 | 161,580 |
| 2023-11-02 | $38.53 | $39.05 | $38.50 | $38.84 | $38.84 | 127,634 |
| 2023-11-01 | $37.89 | $38.35 | $37.87 | $38.23 | $38.23 | 222,444 |
| 2023-10-31 | $38.20 | $38.33 | $37.95 | $38.16 | $38.16 | 250,162 |
| 2023-10-30 | $38.04 | $38.20 | $37.76 | $38.15 | $38.15 | 127,790 |
| 2023-10-27 | $38.89 | $38.89 | $38.24 | $38.29 | $38.29 | 177,988 |
| 2023-10-26 | $39.32 | $39.89 | $39.32 | $39.73 | $39.73 | 172,393 |
| 2023-10-25 | $40.21 | $40.45 | $40.03 | $40.08 | $40.08 | 113,848 |
| 2023-10-24 | $41.33 | $41.52 | $40.90 | $41.05 | $41.05 | 124,648 |
| 2023-10-23 | $40.84 | $41.29 | $40.66 | $41.08 | $41.08 | 104,762 |
| 2023-10-20 | $41.85 | $42.08 | $41.61 | $41.61 | $41.61 | 101,792 |
| 2023-10-19 | $41.93 | $42.29 | $41.76 | $41.88 | $41.88 | 134,387 |
| 2023-10-18 | $42.44 | $42.48 | $42.08 | $42.10 | $42.10 | 112,428 |
| 2023-10-17 | $41.62 | $41.91 | $41.62 | $41.71 | $41.71 | 138,855 |
| 2023-10-16 | $41.81 | $42.28 | $41.74 | $42.18 | $42.18 | 103,376 |
| 2023-10-13 | $41.49 | $41.95 | $41.36 | $41.51 | $41.51 | 141,806 |
| 2023-10-12 | $42.31 | $42.31 | $41.52 | $41.65 | $41.65 | 121,837 |
| 2023-10-11 | $41.86 | $42.49 | $41.74 | $42.00 | $42.00 | 457,201 |
| 2023-10-10 | $42.32 | $42.78 | $42.19 | $42.64 | $42.64 | 240,968 |
| 2023-10-09 | $41.44 | $41.72 | $41.22 | $41.69 | $41.69 | 216,351 |
| 2023-10-06 | $41.03 | $41.87 | $40.82 | $41.76 | $41.76 | 192,740 |
| 2023-10-05 | $39.73 | $40.38 | $39.69 | $40.16 | $40.16 | 229,856 |
| 2023-10-04 | $40.48 | $40.49 | $39.88 | $40.43 | $40.43 | 145,415 |
| 2023-10-03 | $40.41 | $40.48 | $40.06 | $40.15 | $40.15 | 182,583 |
| 2023-10-02 | $41.21 | $41.24 | $40.59 | $40.64 | $40.64 | 110,701 |
| 2023-09-29 | $41.59 | $41.61 | $41.10 | $41.11 | $41.11 | 150,938 |
| 2023-09-28 | $40.73 | $41.50 | $40.73 | $41.44 | $41.44 | 123,877 |
| 2023-09-27 | $40.71 | $40.96 | $40.71 | $40.86 | $40.86 | 87,307 |
| 2023-09-26 | $40.89 | $41.06 | $40.64 | $40.70 | $40.70 | 218,145 |
| 2023-09-25 | $42.17 | $42.36 | $42.00 | $42.11 | $42.11 | 239,918 |
| 2023-09-22 | $42.83 | $42.98 | $42.21 | $42.21 | $42.21 | 195,198 |
| 2023-09-21 | $42.40 | $42.51 | $42.12 | $42.17 | $42.17 | 138,661 |
| 2023-09-20 | $42.80 | $43.25 | $42.66 | $42.71 | $42.71 | 98,177 |
| 2023-09-19 | $42.12 | $42.48 | $42.00 | $42.36 | $42.36 | 118,193 |
| 2023-09-18 | $42.74 | $42.88 | $42.60 | $42.80 | $42.80 | 183,441 |
| 2023-09-15 | $42.88 | $42.97 | $42.54 | $42.59 | $42.59 | 236,941 |
| 2023-09-14 | $42.19 | $42.67 | $42.03 | $42.51 | $42.51 | 289,492 |
| 2023-09-13 | $41.55 | $41.81 | $41.52 | $41.68 | $41.68 | 158,712 |
| 2023-09-12 | $41.44 | $41.44 | $41.04 | $41.11 | $41.11 | 164,241 |
| 2023-09-11 | $41.00 | $41.68 | $41.00 | $41.65 | $41.65 | 157,909 |
| 2023-09-08 | $40.41 | $40.74 | $40.22 | $40.59 | $40.59 | 234,427 |
| 2023-09-07 | $40.50 | $40.66 | $40.30 | $40.42 | $40.42 | 167,997 |
| 2023-09-06 | $40.58 | $40.84 | $40.58 | $40.66 | $40.66 | 140,670 |
| 2023-09-05 | $40.40 | $40.73 | $40.39 | $40.40 | $40.40 | 174,307 |
| 2023-09-01 | $40.73 | $40.89 | $40.60 | $40.62 | $40.62 | 145,012 |
| 2023-08-31 | $40.47 | $40.61 | $40.25 | $40.37 | $40.37 | 107,444 |
| 2023-08-30 | $40.07 | $40.18 | $39.97 | $40.06 | $40.06 | 122,083 |
| 2023-08-29 | $39.93 | $40.39 | $39.83 | $40.39 | $40.39 | 138,918 |
| 2023-08-28 | $39.88 | $40.09 | $39.80 | $40.05 | $40.05 | 147,044 |
| 2023-08-25 | $39.72 | $39.85 | $39.33 | $39.64 | $39.64 | 93,361 |
| 2023-08-24 | $40.27 | $40.31 | $39.79 | $39.81 | $39.81 | 94,017 |
| 2023-08-23 | $39.22 | $39.77 | $39.16 | $39.75 | $39.75 | 98,249 |
| 2023-08-22 | $38.95 | $38.98 | $38.69 | $38.71 | $38.71 | 116,874 |
| 2023-08-21 | $38.64 | $38.78 | $38.55 | $38.71 | $38.71 | 104,980 |
| 2023-08-18 | $38.42 | $38.62 | $38.27 | $38.57 | $38.57 | 111,578 |
| 2023-08-17 | $38.83 | $38.84 | $38.43 | $38.57 | $38.57 | 182,129 |
| 2023-08-16 | $38.07 | $38.30 | $38.03 | $38.06 | $38.06 | 103,950 |
| 2023-08-15 | $38.55 | $38.58 | $38.19 | $38.21 | $38.21 | 136,845 |
| 2023-08-14 | $38.61 | $38.73 | $38.42 | $38.61 | $38.61 | 98,860 |
| 2023-08-11 | $38.77 | $39.03 | $38.75 | $38.86 | $38.86 | 187,258 |
| 2023-08-10 | $39.51 | $39.64 | $39.05 | $39.17 | $39.17 | 346,604 |
| 2023-08-09 | $39.04 | $39.41 | $38.69 | $38.99 | $38.99 | 544,304 |
| 2023-08-08 | $39.29 | $39.59 | $38.98 | $39.55 | $39.55 | 122,775 |
| 2023-08-07 | $39.55 | $39.82 | $39.33 | $39.67 | $39.67 | 97,835 |
| 2023-08-04 | $39.96 | $40.37 | $39.87 | $39.87 | $39.87 | 113,535 |
| 2023-08-03 | $39.34 | $39.64 | $39.11 | $39.52 | $39.52 | 147,645 |
| 2023-08-02 | $40.38 | $40.55 | $39.93 | $40.11 | $40.11 | 187,555 |
| 2023-08-01 | $40.86 | $40.92 | $40.42 | $40.70 | $40.70 | 210,159 |
| 2023-07-31 | $40.28 | $40.39 | $40.10 | $40.17 | $40.17 | 196,796 |
| 2023-07-28 | $40.62 | $40.70 | $40.34 | $40.49 | $40.49 | 188,612 |
| 2023-07-27 | $40.52 | $40.52 | $39.90 | $39.93 | $39.93 | 224,815 |
| 2023-07-26 | $39.11 | $39.58 | $39.05 | $39.39 | $39.39 | 338,197 |
| 2023-07-25 | $38.20 | $38.58 | $37.90 | $38.39 | $38.39 | 229,918 |
| 2023-07-24 | $37.31 | $37.87 | $37.21 | $37.66 | $37.66 | 213,988 |
| 2023-07-21 | $38.24 | $38.24 | $37.72 | $37.86 | $37.86 | 302,572 |
| 2023-07-20 | $38.00 | $38.15 | $37.66 | $37.81 | $37.81 | 205,640 |
| 2023-07-19 | $38.36 | $38.44 | $38.15 | $38.30 | $38.30 | 316,385 |
| 2023-07-18 | $38.42 | $38.78 | $38.19 | $38.76 | $38.76 | 228,882 |
| 2023-07-17 | $38.38 | $38.86 | $38.21 | $38.73 | $38.73 | 173,781 |
| 2023-07-14 | $38.60 | $38.60 | $38.03 | $38.27 | $38.27 | 199,126 |
| 2023-07-13 | $37.43 | $37.75 | $37.43 | $37.69 | $37.69 | 242,843 |
| 2023-07-12 | $37.30 | $37.43 | $37.15 | $37.42 | $37.42 | 176,449 |
| 2023-07-11 | $36.67 | $36.95 | $36.54 | $36.93 | $36.93 | 172,066 |
| 2023-07-10 | $36.13 | $36.36 | $36.00 | $36.17 | $36.17 | 133,440 |
| 2023-07-07 | $35.75 | $36.50 | $35.75 | $36.28 | $36.28 | 209,235 |
| 2023-07-06 | $36.04 | $36.08 | $35.20 | $35.66 | $35.66 | 209,714 |
| 2023-07-05 | $36.78 | $36.89 | $36.51 | $36.78 | $36.78 | 261,874 |
| 2023-07-03 | $37.28 | $37.56 | $37.28 | $37.44 | $37.44 | 113,529 |
| 2023-06-30 | $36.54 | $36.70 | $36.36 | $36.40 | $36.40 | 153,239 |
| 2023-06-29 | $35.75 | $36.09 | $35.75 | $36.04 | $36.04 | 141,276 |
| 2023-06-28 | $36.71 | $36.71 | $36.36 | $36.39 | $36.39 | 149,084 |
| 2023-06-27 | $36.43 | $36.94 | $36.43 | $36.82 | $36.82 | 187,115 |
| 2023-06-26 | $36.09 | $36.28 | $36.03 | $36.18 | $36.18 | 138,289 |
| 2023-06-23 | $35.89 | $35.93 | $35.56 | $35.64 | $35.64 | 129,392 |
| 2023-06-22 | $36.82 | $36.91 | $36.53 | $36.61 | $36.61 | 196,354 |
| 2023-06-21 | $36.25 | $36.49 | $36.21 | $36.32 | $36.32 | 161,594 |
| 2023-06-20 | $37.33 | $37.33 | $36.85 | $36.86 | $36.86 | 262,495 |
| 2023-06-16 | $38.25 | $38.38 | $37.91 | $37.97 | $37.97 | 196,185 |
| 2023-06-15 | $37.88 | $38.35 | $37.88 | $38.33 | $38.33 | 160,583 |
| 2023-06-14 | $38.39 | $38.70 | $38.26 | $38.38 | $38.38 | 241,850 |
| 2023-06-13 | $38.12 | $38.57 | $38.07 | $38.36 | $38.36 | 142,814 |
| 2023-06-12 | $38.04 | $38.05 | $37.62 | $37.85 | $37.85 | 253,335 |
| 2023-06-09 | $38.54 | $38.54 | $38.28 | $38.51 | $38.51 | 239,686 |
| 2023-06-08 | $37.42 | $37.60 | $37.20 | $37.58 | $37.58 | 160,021 |
| 2023-06-07 | $37.41 | $37.72 | $37.29 | $37.29 | $37.29 | 344,473 |
| 2023-06-06 | $37.11 | $37.86 | $37.11 | $37.82 | $37.82 | 247,197 |
| 2023-06-05 | $37.34 | $37.42 | $37.12 | $37.14 | $37.14 | 126,106 |
| 2023-06-02 | $36.84 | $37.29 | $36.84 | $37.20 | $37.20 | 211,458 |
| 2023-06-01 | $35.66 | $36.24 | $35.51 | $36.10 | $36.10 | 278,486 |
| 2023-05-31 | $36.23 | $36.23 | $35.58 | $36.00 | $36.00 | 327,253 |
| 2023-05-30 | $36.80 | $36.98 | $36.41 | $36.59 | $36.59 | 220,607 |
| 2023-05-26 | $36.24 | $36.68 | $36.22 | $36.67 | $36.67 | 173,836 |
| 2023-05-25 | $36.29 | $36.46 | $36.13 | $36.34 | $36.34 | 239,449 |
| 2023-05-24 | $37.33 | $37.34 | $36.98 | $36.98 | $36.98 | 180,211 |
| 2023-05-23 | $37.45 | $37.70 | $37.27 | $37.34 | $37.34 | 231,575 |
| 2023-05-22 | $37.47 | $37.90 | $37.47 | $37.75 | $37.75 | 236,970 |
| 2023-05-19 | $37.39 | $37.49 | $37.13 | $37.29 | $37.29 | 153,625 |
| 2023-05-18 | $37.13 | $37.29 | $36.83 | $37.14 | $37.14 | 260,043 |
| 2023-05-17 | $36.70 | $37.27 | $36.70 | $37.19 | $37.19 | 272,465 |
| 2023-05-16 | $37.10 | $37.15 | $36.70 | $36.73 | $36.73 | 268,447 |
| 2023-05-15 | $36.73 | $37.24 | $36.60 | $37.11 | $37.11 | 239,777 |
| 2023-05-12 | $36.50 | $36.71 | $36.30 | $36.52 | $36.52 | 192,141 |
| 2023-05-11 | $36.86 | $37.07 | $36.75 | $37.04 | $37.04 | 119,558 |
| 2023-05-10 | $37.00 | $37.06 | $36.63 | $36.97 | $36.97 | 221,979 |
| 2023-05-09 | $37.16 | $37.32 | $37.09 | $37.27 | $37.27 | 241,693 |
| 2023-05-08 | $37.80 | $37.80 | $37.43 | $37.52 | $37.52 | 258,762 |
| 2023-05-05 | $37.15 | $37.62 | $36.94 | $37.59 | $37.59 | 240,906 |
| 2023-05-04 | $36.50 | $36.66 | $36.28 | $36.61 | $36.61 | 191,803 |
| 2023-05-03 | $36.07 | $36.68 | $36.05 | $36.06 | $36.06 | 275,418 |
| 2023-05-02 | $36.90 | $36.90 | $36.29 | $36.61 | $36.61 | 198,873 |
| 2023-05-01 | $37.38 | $37.63 | $36.98 | $37.06 | $37.06 | 193,998 |
| 2023-04-28 | $36.83 | $37.30 | $36.69 | $37.29 | $37.29 | 186,463 |
| 2023-04-27 | $35.88 | $36.75 | $35.71 | $36.74 | $36.74 | 158,834 |
| 2023-04-26 | $36.01 | $36.43 | $36.01 | $36.23 | $36.23 | 202,543 |
| 2023-04-25 | $36.83 | $36.94 | $36.25 | $36.36 | $36.36 | 246,428 |
| 2023-04-24 | $36.75 | $37.04 | $36.73 | $37.04 | $37.04 | 175,859 |
| 2023-04-21 | $37.62 | $37.68 | $37.01 | $37.24 | $37.24 | 187,033 |
| 2023-04-20 | $37.95 | $38.14 | $37.62 | $37.63 | $37.63 | 224,277 |
| 2023-04-19 | $36.98 | $37.43 | $36.98 | $37.34 | $37.34 | 232,785 |
| 2023-04-18 | $36.86 | $37.14 | $36.72 | $37.09 | $37.09 | 268,699 |
| 2023-04-17 | $36.73 | $36.88 | $36.30 | $36.62 | $36.62 | 376,373 |
| 2023-04-14 | $37.26 | $37.42 | $36.88 | $37.08 | $37.08 | 281,003 |
| 2023-04-13 | $36.01 | $36.54 | $35.96 | $36.43 | $36.43 | 245,194 |
| 2023-04-12 | $35.83 | $35.84 | $35.31 | $35.31 | $35.31 | 285,514 |
| 2023-04-11 | $35.80 | $36.01 | $35.64 | $35.81 | $35.81 | 285,405 |
| 2023-04-10 | $35.30 | $35.51 | $35.25 | $35.48 | $35.48 | 248,421 |
| 2023-04-06 | $35.43 | $35.71 | $35.43 | $35.66 | $35.66 | 192,158 |
| 2023-04-05 | $36.49 | $36.63 | $36.23 | $36.39 | $36.39 | 345,004 |
| 2023-04-04 | $36.42 | $36.67 | $36.21 | $36.50 | $36.50 | 590,584 |
| 2023-04-03 | $35.93 | $36.36 | $35.90 | $36.27 | $36.27 | 181,524 |
| 2023-03-31 | $36.47 | $36.59 | $36.24 | $36.42 | $36.42 | 279,742 |
| 2023-03-30 | $36.34 | $36.65 | $36.19 | $36.41 | $36.41 | 172,953 |
| 2023-03-29 | $36.79 | $36.96 | $36.57 | $36.60 | $36.60 | 270,656 |
| 2023-03-28 | $36.60 | $37.05 | $36.54 | $36.83 | $36.83 | 226,774 |
| 2023-03-27 | $36.48 | $36.48 | $36.11 | $36.28 | $36.28 | 211,891 |
| 2023-03-24 | $35.66 | $36.28 | $35.49 | $36.25 | $36.25 | 280,774 |
| 2023-03-23 | $37.80 | $38.16 | $37.00 | $37.33 | $37.33 | 397,527 |
| 2023-03-22 | $37.50 | $37.82 | $37.23 | $37.23 | $37.23 | 191,429 |
| 2023-03-21 | $37.39 | $37.49 | $37.15 | $37.31 | $37.31 | 224,248 |
| 2023-03-20 | $36.33 | $37.32 | $36.33 | $36.95 | $36.95 | 413,614 |
| 2023-03-17 | $36.52 | $36.66 | $35.73 | $35.74 | $35.74 | 480,806 |
| 2023-03-16 | $36.15 | $36.84 | $36.03 | $36.71 | $36.71 | 544,242 |
| 2023-03-15 | $36.99 | $36.99 | $35.59 | $36.21 | $36.21 | 314,036 |
| 2023-03-14 | $37.14 | $37.32 | $36.69 | $37.07 | $37.07 | 304,457 |
| 2023-03-13 | $37.49 | $37.74 | $37.10 | $37.40 | $37.40 | 304,202 |
| 2023-03-10 | $37.66 | $37.79 | $37.05 | $37.12 | $37.12 | 186,859 |
| 2023-03-09 | $38.25 | $38.39 | $37.55 | $37.61 | $37.61 | 228,983 |
| 2023-03-08 | $38.18 | $38.40 | $38.06 | $38.30 | $38.30 | 136,837 |
| 2023-03-07 | $38.77 | $38.80 | $38.01 | $38.06 | $38.06 | 262,902 |
| 2023-03-06 | $38.85 | $39.03 | $38.66 | $38.80 | $38.80 | 127,871 |
| 2023-03-03 | $38.36 | $38.99 | $38.34 | $38.95 | $38.95 | 114,687 |
| 2023-03-02 | $38.28 | $38.43 | $38.14 | $38.32 | $38.32 | 156,189 |
| 2023-03-01 | $39.09 | $39.51 | $38.89 | $39.20 | $39.20 | 160,006 |
| 2023-02-28 | $38.76 | $38.94 | $38.49 | $38.53 | $38.53 | 191,615 |
| 2023-02-27 | $38.68 | $38.77 | $38.40 | $38.50 | $38.50 | 133,007 |
| 2023-02-24 | $38.39 | $38.42 | $38.16 | $38.39 | $38.39 | 119,817 |
| 2023-02-23 | $38.85 | $38.97 | $38.50 | $38.77 | $38.77 | 135,044 |
| 2023-02-22 | $38.50 | $38.62 | $38.26 | $38.39 | $38.39 | 177,973 |
| 2023-02-21 | $38.89 | $39.10 | $38.55 | $38.64 | $38.64 | 245,780 |
| 2023-02-17 | $38.67 | $38.98 | $38.54 | $38.86 | $38.86 | 182,530 |
| 2023-02-16 | $39.02 | $39.16 | $38.51 | $38.75 | $38.75 | 294,427 |
| 2023-02-15 | $39.73 | $39.90 | $39.25 | $39.80 | $39.80 | 354,846 |
| 2023-02-14 | $42.04 | $42.64 | $41.75 | $42.25 | $42.25 | 226,690 |
| 2023-02-13 | $43.61 | $43.93 | $43.51 | $43.93 | $43.93 | 92,844 |
| 2023-02-10 | $43.52 | $44.23 | $43.37 | $44.13 | $44.13 | 225,457 |
| 2023-02-09 | $43.46 | $43.53 | $42.64 | $42.69 | $42.69 | 232,619 |
| 2023-02-08 | $44.49 | $44.57 | $44.18 | $44.19 | $44.19 | 172,613 |
| 2023-02-07 | $43.88 | $44.22 | $43.56 | $44.06 | $44.06 | 164,883 |
| 2023-02-06 | $44.03 | $44.23 | $43.79 | $44.13 | $44.13 | 165,471 |
| 2023-02-03 | $45.44 | $45.86 | $45.34 | $45.42 | $45.42 | 121,461 |
| 2023-02-02 | $46.11 | $46.25 | $45.69 | $45.78 | $45.78 | 172,385 |
| 2023-02-01 | $46.62 | $46.85 | $46.03 | $46.69 | $46.69 | 191,383 |
| 2023-01-31 | $45.67 | $45.83 | $45.49 | $45.83 | $45.83 | 232,780 |
| 2023-01-30 | $46.37 | $47.06 | $46.30 | $46.85 | $46.85 | 123,420 |
| 2023-01-27 | $47.23 | $47.25 | $46.87 | $46.99 | $46.99 | 148,985 |
| 2023-01-26 | $47.89 | $48.28 | $47.82 | $48.28 | $48.28 | 98,930 |
| 2023-01-25 | $47.23 | $47.62 | $47.13 | $47.62 | $47.62 | 139,408 |
| 2023-01-24 | $46.68 | $47.28 | $46.66 | $47.02 | $47.02 | 104,688 |
| 2023-01-23 | $46.73 | $47.33 | $46.68 | $47.27 | $47.27 | 108,909 |
| 2023-01-20 | $46.00 | $46.67 | $45.91 | $46.52 | $46.52 | 191,580 |
| 2023-01-19 | $45.84 | $46.19 | $45.66 | $46.06 | $46.06 | 213,002 |
| 2023-01-18 | $47.40 | $47.41 | $46.26 | $46.28 | $46.28 | 252,660 |
| 2023-01-17 | $47.43 | $47.60 | $46.92 | $47.32 | $47.32 | 377,678 |
| 2023-01-13 | $45.67 | $46.37 | $45.67 | $46.29 | $46.29 | 188,075 |
| 2023-01-12 | $45.42 | $45.90 | $45.01 | $45.56 | $45.56 | 198,113 |
| 2023-01-11 | $44.94 | $45.25 | $44.90 | $45.14 | $45.14 | 303,718 |
| 2023-01-10 | $46.05 | $46.38 | $46.01 | $46.27 | $46.27 | 211,329 |
| 2023-01-09 | $45.90 | $46.24 | $45.71 | $45.75 | $45.75 | 314,264 |
| 2023-01-06 | $44.86 | $45.24 | $44.48 | $45.14 | $45.14 | 315,741 |
| 2023-01-05 | $41.55 | $41.96 | $41.18 | $41.82 | $41.82 | 357,146 |
| 2023-01-04 | $39.94 | $40.46 | $39.89 | $40.35 | $40.35 | 204,264 |
| 2023-01-03 | $39.08 | $39.15 | $38.59 | $38.82 | $38.82 | 241,287 |
| 2022-12-30 | $38.78 | $39.05 | $38.57 | $38.66 | $38.66 | 118,577 |
| 2022-12-29 | $39.00 | $39.02 | $38.64 | $38.97 | $38.97 | 120,487 |
| 2022-12-28 | $39.74 | $40.01 | $39.48 | $39.59 | $39.59 | 155,112 |
| 2022-12-27 | $40.38 | $40.53 | $40.12 | $40.29 | $40.29 | 132,780 |
| 2022-12-23 | $40.00 | $40.38 | $39.84 | $40.38 | $40.38 | 116,275 |
| 2022-12-22 | $40.45 | $40.71 | $40.25 | $40.67 | $40.67 | 239,274 |
| 2022-12-21 | $40.29 | $40.52 | $39.93 | $40.51 | $40.51 | 273,045 |
| 2022-12-20 | $40.79 | $41.11 | $40.74 | $40.85 | $40.85 | 232,855 |
| 2022-12-19 | $39.94 | $40.06 | $39.41 | $39.61 | $39.61 | 210,151 |
| 2022-12-16 | $39.25 | $39.56 | $38.98 | $39.12 | $39.12 | 269,959 |
| 2022-12-15 | $39.45 | $39.45 | $38.66 | $38.69 | $38.69 | 164,590 |
| 2022-12-14 | $40.42 | $40.94 | $40.05 | $40.48 | $40.48 | 301,585 |
| 2022-12-13 | $41.30 | $41.65 | $40.78 | $40.94 | $40.94 | 193,736 |
| 2022-12-12 | $40.38 | $40.76 | $40.38 | $40.72 | $40.72 | 324,797 |
| 2022-12-09 | $40.06 | $40.29 | $39.70 | $39.87 | $39.87 | 466,845 |
| 2022-12-08 | $38.34 | $38.79 | $38.34 | $38.50 | $38.50 | 183,328 |
| 2022-12-07 | $38.42 | $38.62 | $38.24 | $38.52 | $38.52 | 177,348 |
| 2022-12-06 | $39.26 | $39.40 | $39.07 | $39.30 | $39.30 | 236,663 |
| 2022-12-05 | $39.87 | $40.40 | $39.45 | $39.54 | $39.54 | 223,844 |
| 2022-12-02 | $39.73 | $39.99 | $39.62 | $39.76 | $39.76 | 160,979 |
| 2022-12-01 | $40.83 | $40.88 | $39.86 | $40.47 | $40.47 | 279,077 |
| 2022-11-30 | $39.52 | $39.63 | $38.61 | $39.41 | $39.41 | 306,047 |
| 2022-11-29 | $38.42 | $38.72 | $38.37 | $38.56 | $38.56 | 194,295 |
| 2022-11-28 | $36.89 | $36.96 | $36.51 | $36.54 | $36.54 | 131,913 |
| 2022-11-25 | $37.57 | $37.78 | $37.51 | $37.59 | $37.59 | 47,470 |
| 2022-11-23 | $37.08 | $37.46 | $37.04 | $37.46 | $37.46 | 85,816 |
| 2022-11-22 | $36.85 | $37.14 | $36.85 | $36.95 | $36.95 | 161,699 |
| 2022-11-21 | $36.57 | $36.74 | $36.44 | $36.57 | $36.57 | 90,891 |
| 2022-11-18 | $36.80 | $36.84 | $36.52 | $36.72 | $36.72 | 88,039 |
| 2022-11-17 | $36.18 | $36.53 | $35.94 | $36.49 | $36.49 | 182,796 |
| 2022-11-16 | $37.60 | $37.60 | $37.10 | $37.18 | $37.18 | 134,564 |
| 2022-11-15 | $38.04 | $38.26 | $37.34 | $37.63 | $37.63 | 144,906 |
| 2022-11-14 | $37.25 | $37.63 | $37.08 | $37.30 | $37.30 | 173,688 |
| 2022-11-11 | $37.44 | $37.44 | $36.88 | $37.26 | $37.26 | 210,632 |
| 2022-11-10 | $36.56 | $36.85 | $36.38 | $36.72 | $36.72 | 149,109 |
| 2022-11-09 | $35.50 | $35.70 | $35.07 | $35.20 | $35.20 | 166,342 |
| 2022-11-08 | $34.53 | $35.13 | $34.53 | $34.60 | $34.60 | 200,380 |
| 2022-11-07 | $34.42 | $34.66 | $34.20 | $34.40 | $34.40 | 177,718 |
| 2022-11-04 | $33.79 | $34.13 | $33.61 | $34.09 | $34.09 | 160,931 |
| 2022-11-03 | $32.93 | $33.21 | $32.57 | $32.98 | $32.98 | 141,952 |
| 2022-11-02 | $33.80 | $34.24 | $33.25 | $33.25 | $33.25 | 294,806 |
| 2022-11-01 | $33.64 | $33.76 | $33.34 | $33.54 | $33.54 | 305,577 |
| 2022-10-31 | $33.52 | $33.69 | $33.35 | $33.54 | $33.54 | 276,569 |
| 2022-10-28 | $33.33 | $35.05 | $33.30 | $34.02 | $34.02 | 981,059 |
| 2022-10-27 | $32.86 | $33.26 | $32.50 | $32.61 | $32.61 | 485,047 |
| 2022-10-26 | $32.12 | $32.48 | $32.04 | $32.25 | $32.25 | 236,464 |
| 2022-10-25 | $31.73 | $33.38 | $31.49 | $32.41 | $32.41 | 282,152 |
| 2022-10-24 | $31.85 | $32.16 | $31.53 | $31.64 | $31.64 | 308,187 |
| 2022-10-21 | $31.95 | $32.71 | $31.92 | $32.70 | $32.70 | 154,155 |
| 2022-10-20 | $32.63 | $33.05 | $32.28 | $32.38 | $32.38 | 157,731 |
| 2022-10-19 | $32.99 | $33.30 | $32.76 | $33.02 | $33.02 | 273,169 |
| 2022-10-18 | $33.30 | $33.38 | $32.62 | $32.99 | $32.99 | 411,153 |
| 2022-10-17 | $32.38 | $32.59 | $31.88 | $32.08 | $32.08 | 762,615 |
| 2022-10-14 | $32.54 | $32.66 | $31.92 | $31.98 | $31.98 | 310,932 |
| 2022-10-13 | $30.52 | $32.06 | $30.42 | $31.81 | $31.81 | 435,331 |
| 2022-10-12 | $31.19 | $31.23 | $30.91 | $30.94 | $30.94 | 343,195 |
| 2022-10-11 | $31.13 | $31.52 | $31.03 | $31.16 | $31.16 | 193,626 |
| 2022-10-10 | $32.06 | $32.15 | $31.63 | $31.65 | $31.65 | 187,676 |
| 2022-10-07 | $32.22 | $32.30 | $31.99 | $32.13 | $32.13 | 197,583 |
| 2022-10-06 | $32.52 | $32.64 | $32.24 | $32.31 | $32.31 | 205,332 |
| 2022-10-05 | $32.77 | $32.99 | $32.45 | $32.81 | $32.81 | 226,557 |
| 2022-10-04 | $31.79 | $32.74 | $31.77 | $32.62 | $32.62 | 339,708 |
| 2022-10-03 | $30.46 | $31.46 | $30.22 | $31.24 | $31.24 | 353,807 |
| 2022-09-30 | $30.66 | $30.81 | $30.14 | $30.14 | $30.14 | 354,711 |
| 2022-09-29 | $30.99 | $31.03 | $30.52 | $30.80 | $30.80 | 365,153 |
| 2022-09-28 | $30.74 | $31.52 | $30.57 | $31.42 | $31.42 | 605,130 |
| 2022-09-27 | $31.36 | $31.51 | $30.73 | $30.97 | $30.97 | 598,520 |
| 2022-09-26 | $32.18 | $32.69 | $32.06 | $32.38 | $32.38 | 409,566 |
| 2022-09-23 | $34.55 | $34.71 | $33.65 | $34.01 | $34.01 | 312,501 |
| 2022-09-22 | $34.90 | $35.08 | $34.75 | $34.89 | $34.89 | 203,450 |
| 2022-09-21 | $35.26 | $35.54 | $34.79 | $34.84 | $34.84 | 495,969 |
| 2022-09-20 | $35.92 | $36.04 | $35.51 | $35.77 | $35.77 | 279,142 |
| 2022-09-19 | $35.64 | $36.36 | $35.64 | $36.24 | $36.24 | 359,443 |
| 2022-09-16 | $35.36 | $36.30 | $35.28 | $36.21 | $36.21 | 815,623 |
| 2022-09-15 | $35.51 | $35.75 | $35.32 | $35.42 | $35.42 | 237,690 |
| 2022-09-14 | $35.69 | $35.92 | $35.50 | $35.76 | $35.76 | 248,615 |
| 2022-09-13 | $35.82 | $35.84 | $35.18 | $35.24 | $35.24 | 464,486 |
| 2022-09-12 | $35.93 | $36.29 | $35.81 | $35.94 | $35.94 | 213,856 |
| 2022-09-09 | $35.67 | $35.97 | $35.60 | $35.76 | $35.76 | 264,548 |
| 2022-09-08 | $34.90 | $35.31 | $34.62 | $35.31 | $35.31 | 507,241 |
| 2022-09-07 | $34.23 | $34.86 | $34.00 | $34.79 | $34.79 | 404,979 |
| 2022-09-06 | $35.15 | $35.42 | $35.01 | $35.13 | $35.13 | 323,924 |
| 2022-09-02 | $35.01 | $35.85 | $34.97 | $35.21 | $35.21 | 511,197 |
| 2022-09-01 | $35.54 | $35.54 | $34.61 | $35.30 | $35.30 | 432,690 |
| 2022-08-31 | $37.20 | $37.20 | $36.57 | $36.58 | $36.58 | 473,449 |
| 2022-08-30 | $37.12 | $37.12 | $36.60 | $36.66 | $36.66 | 332,121 |
| 2022-08-29 | $36.74 | $36.92 | $36.58 | $36.74 | $36.74 | 352,854 |
| 2022-08-26 | $38.01 | $38.19 | $37.14 | $37.18 | $37.18 | 401,896 |
| 2022-08-25 | $37.95 | $38.13 | $37.58 | $38.13 | $38.13 | 164,968 |
| 2022-08-24 | $37.83 | $38.01 | $37.61 | $37.80 | $37.80 | 250,236 |
| 2022-08-23 | $36.82 | $37.38 | $36.64 | $37.20 | $37.20 | 454,111 |
| 2022-08-22 | $37.06 | $37.13 | $36.90 | $37.02 | $37.02 | 259,682 |
| 2022-08-19 | $38.15 | $38.15 | $37.82 | $37.96 | $37.96 | 199,520 |
| 2022-08-18 | $38.69 | $38.69 | $38.25 | $38.40 | $38.40 | 245,775 |
| 2022-08-17 | $39.68 | $39.84 | $39.24 | $39.31 | $39.31 | 322,432 |
| 2022-08-16 | $39.80 | $40.43 | $39.33 | $40.32 | $40.32 | 286,488 |
| 2022-08-15 | $40.17 | $40.29 | $40.02 | $40.20 | $40.20 | 193,562 |
| 2022-08-12 | $40.19 | $40.49 | $40.08 | $40.47 | $40.47 | 161,484 |
| 2022-08-11 | $40.32 | $40.55 | $40.21 | $40.34 | $40.34 | 202,504 |
| 2022-08-10 | $39.38 | $40.00 | $39.38 | $39.66 | $39.66 | 267,010 |
| 2022-08-09 | $38.78 | $39.16 | $38.62 | $39.16 | $39.16 | 303,760 |
| 2022-08-08 | $38.66 | $39.03 | $38.39 | $38.70 | $38.70 | 298,674 |
| 2022-08-05 | $38.42 | $38.52 | $38.15 | $38.46 | $38.46 | 250,415 |
| 2022-08-04 | $36.76 | $36.86 | $36.52 | $36.75 | $36.75 | 134,736 |
| 2022-08-03 | $36.34 | $36.64 | $36.18 | $36.57 | $36.57 | 155,953 |
| 2022-08-02 | $36.11 | $36.40 | $35.77 | $35.95 | $35.95 | 209,656 |
| 2022-08-01 | $36.50 | $36.80 | $36.31 | $36.58 | $36.58 | 261,354 |
| 2022-07-29 | $36.77 | $37.09 | $36.68 | $37.08 | $37.08 | 284,891 |
| 2022-07-28 | $36.48 | $36.57 | $36.16 | $36.55 | $36.55 | 590,321 |
| 2022-07-27 | $36.26 | $36.59 | $35.81 | $36.40 | $36.40 | 513,929 |
| 2022-07-26 | $36.31 | $36.46 | $36.08 | $36.10 | $36.10 | 146,111 |
| 2022-07-25 | $36.16 | $36.66 | $36.16 | $36.48 | $36.48 | 223,238 |
| 2022-07-22 | $36.30 | $36.45 | $35.87 | $36.13 | $36.13 | 203,526 |
| 2022-07-21 | $37.03 | $37.25 | $36.22 | $36.81 | $36.81 | 245,806 |
| 2022-07-20 | $36.74 | $36.93 | $36.43 | $36.64 | $36.64 | 351,622 |
| 2022-07-19 | $35.51 | $36.14 | $35.51 | $36.07 | $36.07 | 237,367 |
| 2022-07-18 | $35.08 | $35.29 | $34.84 | $34.91 | $34.91 | 394,765 |
| 2022-07-15 | $33.77 | $34.07 | $33.15 | $33.95 | $33.95 | 426,858 |
| 2022-07-14 | $33.92 | $34.10 | $33.29 | $33.84 | $33.84 | 307,847 |
| 2022-07-13 | $34.60 | $34.68 | $34.15 | $34.49 | $34.49 | 197,567 |
| 2022-07-12 | $34.62 | $35.46 | $34.61 | $35.11 | $35.11 | 219,909 |
| 2022-07-11 | $35.78 | $35.88 | $34.87 | $34.93 | $34.93 | 392,666 |
| 2022-07-08 | $36.07 | $36.39 | $35.83 | $36.25 | $36.25 | 158,997 |
| 2022-07-07 | $35.56 | $35.95 | $35.45 | $35.65 | $35.65 | 163,823 |
| 2022-07-06 | $35.32 | $35.32 | $34.79 | $35.18 | $35.18 | 201,720 |
| 2022-07-05 | $36.20 | $36.20 | $35.26 | $35.87 | $35.87 | 371,066 |
| 2022-07-01 | $36.72 | $37.22 | $36.42 | $37.05 | $37.05 | 204,813 |
| 2022-06-30 | $36.80 | $37.51 | $36.55 | $37.20 | $37.20 | 284,832 |
| 2022-06-29 | $37.11 | $37.32 | $36.72 | $37.11 | $37.11 | 304,054 |
| 2022-06-28 | $38.12 | $38.54 | $37.59 | $37.71 | $37.71 | 294,107 |
| 2022-06-27 | $38.46 | $38.66 | $38.02 | $38.18 | $37.80 | 219,467 |
| 2022-06-24 | $37.56 | $38.68 | $37.56 | $38.65 | $38.26 | 173,328 |
| 2022-06-23 | $37.10 | $37.22 | $36.79 | $37.10 | $36.73 | 280,539 |
| 2022-06-22 | $37.70 | $38.01 | $37.58 | $37.77 | $37.39 | 550,432 |
| 2022-06-21 | $39.57 | $40.45 | $39.57 | $40.06 | $39.66 | 317,045 |
| 2022-06-17 | $40.68 | $40.77 | $40.01 | $40.51 | $40.10 | 545,282 |
| 2022-06-16 | $40.75 | $40.88 | $40.45 | $40.73 | $40.32 | 311,225 |
| 2022-06-15 | $42.03 | $42.73 | $41.72 | $42.37 | $41.94 | 213,671 |
| 2022-06-14 | $42.16 | $42.27 | $41.67 | $41.97 | $41.55 | 216,759 |
| 2022-06-13 | $41.84 | $41.94 | $40.88 | $41.01 | $40.60 | 308,813 |
| 2022-06-10 | $43.39 | $43.58 | $42.78 | $42.79 | $42.36 | 548,992 |
| 2022-06-09 | $45.45 | $45.46 | $44.76 | $44.87 | $44.42 | 243,467 |
| 2022-06-08 | $45.92 | $46.10 | $45.62 | $45.78 | $45.32 | 395,157 |
| 2022-06-07 | $45.80 | $46.40 | $45.80 | $46.39 | $45.92 | 306,946 |
| 2022-06-06 | $47.56 | $47.56 | $46.87 | $47.00 | $46.53 | 164,472 |
| 2022-06-03 | $46.90 | $47.09 | $46.70 | $47.09 | $46.62 | 198,844 |
| 2022-06-02 | $47.13 | $47.76 | $46.88 | $47.57 | $47.09 | 220,690 |
| 2022-06-01 | $48.92 | $49.04 | $48.29 | $48.77 | $48.28 | 147,724 |
| 2022-05-31 | $48.77 | $49.17 | $48.49 | $48.94 | $48.45 | 157,798 |
| 2022-05-27 | $47.99 | $48.56 | $47.99 | $48.45 | $47.96 | 116,408 |
| 2022-05-26 | $47.09 | $47.93 | $46.84 | $47.88 | $47.40 | 157,460 |
| 2022-05-25 | $46.96 | $47.20 | $46.68 | $47.14 | $46.67 | 491,686 |
| 2022-05-24 | $46.73 | $47.31 | $46.50 | $47.22 | $46.75 | 172,469 |
| 2022-05-23 | $46.11 | $46.98 | $46.11 | $46.58 | $46.11 | 184,478 |
| 2022-05-20 | $45.60 | $45.79 | $44.65 | $45.36 | $44.90 | 162,502 |
| 2022-05-19 | $44.15 | $45.09 | $44.15 | $44.86 | $44.41 | 153,215 |
| 2022-05-18 | $45.56 | $45.64 | $44.67 | $44.87 | $44.42 | 220,889 |
| 2022-05-17 | $46.05 | $46.51 | $45.95 | $46.50 | $46.03 | 122,968 |
| 2022-05-16 | $45.60 | $45.83 | $45.34 | $45.65 | $45.19 | 144,844 |
| 2022-05-13 | $45.16 | $45.91 | $45.12 | $45.74 | $45.28 | 135,786 |
| 2022-05-12 | $44.22 | $44.70 | $43.78 | $44.42 | $43.97 | 176,484 |
| 2022-05-11 | $44.94 | $45.39 | $44.13 | $44.19 | $43.75 | 232,373 |
| 2022-05-10 | $45.91 | $45.91 | $44.89 | $45.24 | $44.79 | 206,362 |
| 2022-05-09 | $46.10 | $46.31 | $45.48 | $45.68 | $45.22 | 113,342 |
| 2022-05-06 | $46.40 | $47.02 | $46.40 | $46.85 | $46.38 | 133,497 |
| 2022-05-05 | $47.83 | $47.92 | $46.54 | $46.79 | $46.32 | 225,012 |
| 2022-05-04 | $47.03 | $48.54 | $45.80 | $48.53 | $48.04 | 274,703 |
| 2022-05-03 | $46.26 | $46.87 | $46.19 | $46.63 | $46.16 | 161,610 |
| 2022-05-02 | $45.94 | $45.99 | $45.21 | $45.85 | $45.39 | 162,496 |
| 2022-04-29 | $46.64 | $46.86 | $45.88 | $45.92 | $45.46 | 189,126 |
| 2022-04-28 | $46.18 | $46.90 | $46.03 | $46.86 | $46.39 | 223,054 |
| 2022-04-27 | $46.24 | $46.24 | $45.51 | $45.66 | $45.20 | 212,953 |
| 2022-04-26 | $47.63 | $47.63 | $46.62 | $46.64 | $46.17 | 173,526 |
| 2022-04-25 | $47.71 | $48.11 | $47.11 | $48.04 | $47.56 | 195,234 |
| 2022-04-22 | $49.34 | $49.67 | $47.63 | $48.07 | $47.59 | 226,861 |
| 2022-04-21 | $49.02 | $49.14 | $48.28 | $48.38 | $47.89 | 253,968 |
| 2022-04-20 | $48.89 | $49.23 | $48.72 | $49.12 | $48.63 | 165,619 |
| 2022-04-19 | $48.04 | $48.32 | $48.02 | $48.26 | $47.77 | 87,346 |
| 2022-04-18 | $48.18 | $48.54 | $48.18 | $48.31 | $47.82 | 101,582 |
| 2022-04-14 | $48.48 | $48.61 | $48.04 | $48.25 | $47.76 | 134,230 |
| 2022-04-13 | $48.39 | $48.53 | $48.08 | $48.48 | $47.99 | 182,350 |
| 2022-04-12 | $48.84 | $49.28 | $48.33 | $48.33 | $47.84 | 239,584 |
| 2022-04-11 | $48.44 | $49.38 | $48.44 | $48.75 | $48.26 | 312,945 |
| 2022-04-08 | $47.40 | $48.98 | $47.28 | $48.22 | $47.74 | 650,702 |
| 2022-04-07 | $47.84 | $47.96 | $47.03 | $47.88 | $47.40 | 311,246 |
| 2022-04-06 | $48.23 | $48.76 | $48.22 | $48.69 | $48.20 | 271,211 |
| 2022-04-05 | $49.10 | $49.53 | $48.30 | $48.35 | $47.86 | 134,389 |
| 2022-04-04 | $49.85 | $50.32 | $49.79 | $50.16 | $49.66 | 137,118 |
| 2022-04-01 | $49.80 | $49.80 | $49.27 | $49.70 | $49.20 | 336,986 |
| 2022-03-31 | $49.81 | $49.83 | $48.83 | $48.83 | $48.34 | 284,257 |
| 2022-03-30 | $49.38 | $49.38 | $48.48 | $48.70 | $48.21 | 312,788 |
| 2022-03-29 | $49.57 | $50.00 | $49.44 | $49.82 | $49.32 | 216,762 |
| 2022-03-28 | $49.58 | $49.80 | $49.39 | $49.78 | $49.28 | 140,145 |
| 2022-03-25 | $49.29 | $49.60 | $49.13 | $49.46 | $48.96 | 171,184 |
| 2022-03-24 | $49.54 | $49.63 | $48.88 | $49.21 | $48.72 | 290,800 |
| 2022-03-23 | $49.01 | $49.36 | $48.35 | $48.43 | $47.94 | 256,153 |
| 2022-03-22 | $48.09 | $48.68 | $48.09 | $48.32 | $47.83 | 159,777 |
| 2022-03-21 | $47.31 | $47.56 | $47.12 | $47.47 | $46.99 | 142,246 |
| 2022-03-18 | $47.63 | $47.63 | $47.18 | $47.53 | $47.05 | 205,510 |
| 2022-03-17 | $47.37 | $48.01 | $47.22 | $47.98 | $47.50 | 139,614 |
| 2022-03-16 | $46.41 | $47.54 | $46.18 | $47.47 | $46.99 | 186,372 |
| 2022-03-15 | $45.17 | $45.87 | $45.13 | $45.73 | $45.27 | 176,577 |
| 2022-03-14 | $45.19 | $45.73 | $44.78 | $44.79 | $44.34 | 259,544 |
| 2022-03-11 | $44.57 | $44.90 | $44.01 | $44.04 | $43.60 | 171,015 |
| 2022-03-10 | $44.13 | $44.57 | $44.06 | $44.38 | $43.93 | 231,492 |
| 2022-03-09 | $43.73 | $44.92 | $43.73 | $44.45 | $44.00 | 252,162 |
| 2022-03-08 | $43.25 | $44.16 | $42.68 | $42.94 | $42.51 | 316,333 |
| 2022-03-07 | $44.15 | $44.91 | $43.19 | $43.31 | $42.87 | 367,323 |
| 2022-03-04 | $46.95 | $46.95 | $45.97 | $46.24 | $45.78 | 320,608 |
| 2022-03-03 | $48.27 | $48.49 | $47.86 | $47.92 | $47.44 | 134,418 |
| 2022-03-02 | $47.57 | $48.34 | $47.51 | $48.12 | $47.64 | 270,375 |
| 2022-03-01 | $49.19 | $49.34 | $47.60 | $47.72 | $47.24 | 163,669 |
| 2022-02-28 | $49.50 | $49.94 | $49.08 | $49.20 | $48.71 | 319,934 |
| 2022-02-25 | $49.81 | $50.56 | $49.51 | $50.48 | $49.97 | 386,484 |
| 2022-02-24 | $50.09 | $50.73 | $49.52 | $50.70 | $50.19 | 311,335 |
| 2022-02-23 | $52.71 | $52.95 | $51.76 | $51.97 | $51.45 | 157,984 |
| 2022-02-22 | $52.76 | $53.29 | $52.45 | $52.82 | $52.29 | 172,616 |
| 2022-02-18 | $53.12 | $53.42 | $52.69 | $53.03 | $52.50 | 192,849 |
| 2022-02-17 | $53.88 | $54.11 | $53.47 | $53.67 | $53.13 | 72,111 |
| 2022-02-16 | $53.85 | $54.28 | $53.80 | $54.07 | $53.53 | 137,222 |
| 2022-02-15 | $53.46 | $54.44 | $53.42 | $54.31 | $53.76 | 140,239 |
| 2022-02-14 | $53.54 | $53.89 | $53.07 | $53.47 | $52.93 | 161,184 |
| 2022-02-11 | $54.44 | $55.31 | $54.15 | $54.37 | $53.82 | 250,931 |
| 2022-02-10 | $53.50 | $54.45 | $53.16 | $53.94 | $53.40 | 302,621 |
| 2022-02-09 | $53.15 | $53.62 | $52.98 | $53.32 | $52.78 | 239,862 |
| 2022-02-08 | $51.37 | $52.66 | $51.24 | $52.16 | $51.64 | 128,947 |
| 2022-02-07 | $51.01 | $51.51 | $50.98 | $51.18 | $50.67 | 111,123 |
| 2022-02-04 | $50.30 | $51.20 | $50.30 | $50.94 | $50.43 | 234,767 |
| 2022-02-03 | $49.71 | $50.22 | $49.39 | $49.73 | $49.23 | 216,430 |
| 2022-02-02 | $50.83 | $51.04 | $50.59 | $51.02 | $50.51 | 121,350 |
| 2022-02-01 | $50.05 | $50.70 | $49.80 | $50.60 | $50.09 | 209,070 |
| 2022-01-31 | $49.19 | $49.93 | $48.93 | $49.80 | $49.30 | 156,201 |
| 2022-01-28 | $48.80 | $49.17 | $48.67 | $49.14 | $48.65 | 165,669 |
| 2022-01-27 | $48.58 | $48.99 | $48.01 | $48.36 | $47.87 | 204,595 |
| 2022-01-26 | $49.76 | $50.01 | $48.98 | $49.29 | $48.79 | 221,142 |
| 2022-01-25 | $47.77 | $48.99 | $47.69 | $48.65 | $48.16 | 324,840 |
| 2022-01-24 | $48.77 | $49.23 | $48.04 | $49.22 | $48.73 | 210,307 |
| 2022-01-21 | $50.35 | $50.95 | $50.14 | $50.33 | $49.82 | 179,119 |
| 2022-01-20 | $50.31 | $50.94 | $49.87 | $49.99 | $49.49 | 256,891 |
| 2022-01-19 | $52.03 | $52.45 | $51.74 | $51.84 | $51.32 | 145,316 |
| 2022-01-18 | $52.06 | $52.17 | $51.29 | $51.41 | $50.89 | 230,637 |
| 2022-01-14 | $52.05 | $52.74 | $51.67 | $52.73 | $52.20 | 126,378 |
| 2022-01-13 | $52.28 | $52.95 | $52.15 | $52.31 | $51.78 | 183,791 |
| 2022-01-12 | $51.61 | $52.39 | $51.61 | $52.38 | $51.85 | 172,191 |
| 2022-01-11 | $49.99 | $50.99 | $49.95 | $50.96 | $50.45 | 323,870 |
| 2022-01-10 | $47.97 | $48.40 | $47.91 | $48.36 | $47.87 | 166,453 |
| 2022-01-07 | $46.52 | $47.29 | $46.37 | $47.24 | $46.77 | 262,266 |
| 2022-01-06 | $46.90 | $47.07 | $46.49 | $46.86 | $46.39 | 172,179 |
| 2022-01-05 | $47.44 | $47.48 | $46.78 | $46.82 | $46.35 | 102,168 |
| 2022-01-04 | $47.28 | $47.65 | $47.14 | $47.26 | $46.78 | 131,136 |
| 2022-01-03 | $46.47 | $46.97 | $46.37 | $46.92 | $46.45 | 110,823 |
| 2021-12-31 | $46.07 | $46.36 | $46.03 | $46.16 | $45.70 | 82,058 |
| 2021-12-30 | $46.49 | $46.56 | $46.17 | $46.25 | $45.79 | 182,555 |
| 2021-12-29 | $47.22 | $47.22 | $46.91 | $46.94 | $46.47 | 106,957 |
| 2021-12-28 | $47.81 | $48.26 | $47.81 | $48.01 | $45.80 | 75,108 |
| 2021-12-27 | $48.06 | $48.24 | $47.72 | $48.20 | $45.98 | 86,005 |
| 2021-12-23 | $48.26 | $48.60 | $48.26 | $48.52 | $46.28 | 303,235 |
| 2021-12-22 | $47.79 | $48.35 | $47.72 | $48.34 | $46.11 | 155,621 |
| 2021-12-21 | $47.85 | $48.20 | $47.75 | $48.12 | $45.90 | 145,734 |
| 2021-12-20 | $47.67 | $47.75 | $47.00 | $47.47 | $45.28 | 263,248 |
| 2021-12-17 | $49.20 | $49.20 | $48.28 | $48.37 | $46.14 | 351,325 |
| 2021-12-16 | $48.25 | $48.75 | $47.98 | $48.12 | $45.90 | 435,863 |
| 2021-12-15 | $48.26 | $48.54 | $47.61 | $48.38 | $46.15 | 162,304 |
| 2021-12-14 | $48.27 | $48.71 | $47.96 | $48.21 | $45.99 | 244,462 |
| 2021-12-13 | $48.42 | $48.43 | $48.01 | $48.13 | $45.91 | 146,251 |
| 2021-12-10 | $48.91 | $49.14 | $48.87 | $49.03 | $46.77 | 206,237 |
| 2021-12-09 | $48.80 | $49.08 | $48.61 | $48.86 | $46.61 | 274,043 |
| 2021-12-08 | $48.92 | $49.53 | $48.85 | $49.45 | $47.17 | 211,239 |
| 2021-12-07 | $48.95 | $49.16 | $48.85 | $48.95 | $46.69 | 193,749 |
| 2021-12-06 | $48.21 | $48.97 | $48.13 | $48.83 | $46.58 | 142,998 |
| 2021-12-03 | $47.98 | $48.15 | $47.62 | $47.79 | $45.59 | 216,385 |
| 2021-12-02 | $46.32 | $47.35 | $46.25 | $47.19 | $45.01 | 292,393 |
| 2021-12-01 | $45.76 | $45.93 | $44.97 | $45.02 | $42.94 | 239,238 |
| 2021-11-30 | $44.29 | $44.84 | $44.17 | $44.38 | $42.33 | 319,030 |
| 2021-11-29 | $46.19 | $46.34 | $45.67 | $46.17 | $44.04 | 339,405 |
| 2021-11-26 | $46.37 | $46.41 | $45.40 | $45.53 | $43.43 | 144,170 |
| 2021-11-24 | $48.30 | $48.43 | $48.19 | $48.29 | $46.06 | 75,017 |
| 2021-11-23 | $47.65 | $48.30 | $47.65 | $48.28 | $46.05 | 107,295 |
| 2021-11-22 | $47.63 | $47.91 | $47.48 | $47.48 | $45.29 | 137,546 |
| 2021-11-19 | $47.26 | $47.34 | $47.02 | $47.32 | $45.14 | 104,747 |
| 2021-11-18 | $46.98 | $47.01 | $46.67 | $47.00 | $44.83 | 89,678 |
| 2021-11-17 | $47.43 | $47.59 | $46.72 | $47.16 | $44.98 | 258,998 |
| 2021-11-16 | $48.02 | $48.21 | $47.79 | $48.21 | $45.99 | 366,367 |
| 2021-11-15 | $47.60 | $47.68 | $47.43 | $47.50 | $45.31 | 282,722 |
| 2021-11-12 | $47.57 | $47.68 | $47.31 | $47.50 | $45.31 | 196,342 |
| 2021-11-11 | $47.00 | $47.19 | $46.91 | $47.08 | $44.91 | 126,229 |
| 2021-11-10 | $47.00 | $47.14 | $46.51 | $46.71 | $44.56 | 130,879 |
| 2021-11-09 | $47.24 | $47.38 | $46.87 | $46.91 | $44.75 | 147,831 |
| 2021-11-08 | $46.53 | $47.00 | $46.52 | $47.00 | $44.83 | 84,612 |
| 2021-11-05 | $46.68 | $46.73 | $46.23 | $46.32 | $44.18 | 126,704 |
| 2021-11-04 | $47.32 | $47.32 | $46.58 | $46.78 | $44.62 | 145,855 |
| 2021-11-03 | $47.32 | $47.32 | $46.91 | $47.20 | $45.02 | 255,412 |
| 2021-11-02 | $48.60 | $48.60 | $48.08 | $48.16 | $45.94 | 159,800 |
| 2021-11-01 | $48.38 | $48.99 | $48.30 | $48.81 | $46.56 | 203,461 |
| 2021-10-29 | $48.34 | $48.41 | $47.92 | $48.07 | $45.85 | 130,349 |
| 2021-10-28 | $49.29 | $49.53 | $49.27 | $49.44 | $47.16 | 88,458 |
| 2021-10-27 | $49.92 | $49.92 | $49.31 | $49.39 | $47.11 | 103,226 |
| 2021-10-26 | $50.45 | $50.45 | $50.01 | $50.17 | $47.86 | 122,582 |
| 2021-10-25 | $50.13 | $50.20 | $49.78 | $50.17 | $47.86 | 181,558 |
| 2021-10-22 | $48.89 | $49.37 | $48.75 | $48.87 | $46.62 | 159,061 |
| 2021-10-21 | $48.67 | $48.89 | $48.27 | $48.42 | $46.19 | 106,442 |
| 2021-10-20 | $47.82 | $48.14 | $47.73 | $47.92 | $45.71 | 121,243 |
| 2021-10-19 | $47.26 | $47.42 | $47.08 | $47.35 | $45.17 | 80,958 |
| 2021-10-18 | $47.20 | $47.60 | $47.11 | $47.30 | $45.12 | 288,241 |
| 2021-10-15 | $46.99 | $47.70 | $46.99 | $47.42 | $45.23 | 242,288 |
| 2021-10-14 | $45.74 | $46.18 | $45.60 | $46.13 | $44.00 | 146,935 |
| 2021-10-13 | $45.37 | $45.37 | $44.75 | $45.16 | $43.08 | 85,948 |
| 2021-10-12 | $45.74 | $45.74 | $45.44 | $45.48 | $43.38 | 100,804 |
| 2021-10-11 | $46.00 | $46.20 | $45.72 | $45.81 | $43.70 | 115,575 |
| 2021-10-08 | $46.50 | $46.59 | $45.89 | $45.96 | $43.84 | 145,254 |
| 2021-10-07 | $46.62 | $47.22 | $46.57 | $46.97 | $44.80 | 245,052 |
| 2021-10-06 | $45.42 | $45.79 | $45.13 | $45.79 | $43.68 | 142,527 |
| 2021-10-05 | $46.62 | $46.89 | $46.18 | $46.80 | $44.64 | 165,771 |
| 2021-10-04 | $47.06 | $47.12 | $46.47 | $46.83 | $44.67 | 240,715 |
| 2021-10-01 | $46.58 | $47.17 | $46.58 | $46.99 | $44.82 | 185,676 |
| 2021-09-30 | $46.64 | $46.96 | $46.23 | $46.41 | $44.27 | 321,335 |
| 2021-09-29 | $46.71 | $46.90 | $46.30 | $46.40 | $44.26 | 240,579 |
| 2021-09-28 | $45.82 | $46.83 | $45.82 | $46.23 | $44.10 | 585,688 |
| 2021-09-27 | $45.04 | $45.52 | $44.84 | $45.49 | $43.39 | 276,422 |
| 2021-09-24 | $44.72 | $44.99 | $44.47 | $44.90 | $42.83 | 259,925 |
| 2021-09-23 | $43.79 | $44.20 | $43.73 | $44.18 | $42.14 | 261,982 |
| 2021-09-22 | $43.03 | $43.54 | $42.91 | $43.15 | $41.16 | 117,911 |
| 2021-09-21 | $43.33 | $43.33 | $42.67 | $42.76 | $40.79 | 82,675 |
| 2021-09-20 | $43.08 | $43.20 | $42.29 | $42.92 | $40.94 | 307,642 |
| 2021-09-17 | $43.99 | $44.31 | $43.57 | $43.58 | $41.57 | 216,709 |
| 2021-09-16 | $44.71 | $44.71 | $44.30 | $44.43 | $42.38 | 224,717 |
| 2021-09-15 | $45.01 | $45.66 | $44.94 | $45.66 | $43.55 | 196,178 |
| 2021-09-14 | $44.82 | $45.00 | $44.48 | $44.59 | $42.53 | 149,846 |
| 2021-09-13 | $44.37 | $44.65 | $44.20 | $44.52 | $42.47 | 196,995 |
| 2021-09-10 | $44.54 | $44.54 | $43.95 | $44.02 | $41.99 | 159,177 |
| 2021-09-09 | $44.68 | $44.91 | $44.57 | $44.77 | $42.71 | 288,750 |
| 2021-09-08 | $44.95 | $45.17 | $44.68 | $44.88 | $42.81 | 113,209 |
| 2021-09-07 | $44.57 | $44.69 | $44.25 | $44.39 | $42.34 | 233,012 |
| 2021-09-03 | $45.70 | $46.02 | $45.53 | $45.87 | $43.75 | 94,270 |
| 2021-09-02 | $45.73 | $45.95 | $45.72 | $45.88 | $43.76 | 110,800 |
| 2021-09-01 | $46.01 | $46.07 | $45.69 | $45.89 | $43.77 | 101,482 |
| 2021-08-31 | $45.44 | $45.69 | $45.30 | $45.51 | $43.41 | 120,941 |
| 2021-08-30 | $44.94 | $45.24 | $44.76 | $44.80 | $42.73 | 117,716 |
| 2021-08-27 | $46.28 | $47.17 | $46.28 | $47.17 | $44.99 | 122,428 |
| 2021-08-26 | $46.07 | $46.11 | $45.73 | $45.76 | $43.65 | 111,301 |
| 2021-08-25 | $45.86 | $46.13 | $45.58 | $45.90 | $43.78 | 111,509 |
| 2021-08-24 | $44.77 | $45.29 | $44.77 | $45.00 | $42.92 | 107,935 |
| 2021-08-23 | $43.69 | $44.06 | $43.64 | $43.96 | $41.93 | 105,219 |
| 2021-08-20 | $43.22 | $43.50 | $43.15 | $43.29 | $41.29 | 110,649 |
| 2021-08-19 | $43.58 | $43.90 | $43.17 | $43.80 | $41.78 | 194,273 |
| 2021-08-18 | $45.01 | $45.30 | $44.58 | $44.58 | $42.52 | 82,927 |
| 2021-08-17 | $44.91 | $44.97 | $44.51 | $44.72 | $42.66 | 128,115 |
| 2021-08-16 | $45.58 | $45.58 | $45.00 | $45.48 | $43.38 | 76,212 |
| 2021-08-13 | $45.67 | $45.67 | $45.36 | $45.61 | $43.51 | 94,233 |
| 2021-08-12 | $45.90 | $46.09 | $45.49 | $45.76 | $43.65 | 187,273 |
| 2021-08-11 | $46.13 | $46.46 | $46.07 | $46.32 | $44.18 | 141,574 |
| 2021-08-10 | $45.99 | $45.99 | $45.36 | $45.74 | $43.63 | 155,632 |
| 2021-08-09 | $46.36 | $46.57 | $46.12 | $46.37 | $44.23 | 103,898 |
| 2021-08-06 | $45.99 | $46.14 | $45.74 | $46.08 | $43.95 | 139,198 |
| 2021-08-05 | $45.90 | $46.05 | $45.73 | $46.00 | $43.88 | 239,828 |
| 2021-08-04 | $45.68 | $46.12 | $45.68 | $45.73 | $43.62 | 354,534 |
| 2021-08-03 | $44.47 | $45.23 | $44.06 | $45.19 | $43.11 | 281,847 |
| 2021-08-02 | $44.01 | $44.31 | $43.52 | $43.66 | $41.65 | 205,916 |
| 2021-07-30 | $44.83 | $44.83 | $43.94 | $44.29 | $42.25 | 185,113 |
| 2021-07-29 | $45.72 | $46.16 | $45.71 | $45.89 | $43.77 | 105,339 |
| 2021-07-28 | $45.38 | $45.47 | $44.90 | $45.37 | $43.28 | 133,572 |
| 2021-07-27 | $44.95 | $45.00 | $44.54 | $44.93 | $42.86 | 89,780 |
| 2021-07-26 | $44.85 | $45.20 | $44.73 | $45.00 | $42.92 | 92,935 |
| 2021-07-23 | $45.10 | $45.33 | $44.51 | $45.31 | $43.22 | 157,558 |
| 2021-07-22 | $45.28 | $45.73 | $44.78 | $44.80 | $42.73 | 97,433 |
| 2021-07-21 | $44.19 | $44.65 | $44.06 | $44.57 | $42.51 | 94,860 |
| 2021-07-20 | $43.77 | $44.80 | $43.55 | $44.55 | $42.50 | 202,724 |
| 2021-07-19 | $44.37 | $44.37 | $43.44 | $43.60 | $41.59 | 182,162 |
| 2021-07-16 | $46.05 | $46.05 | $45.19 | $45.30 | $43.21 | 133,612 |
| 2021-07-15 | $45.42 | $45.65 | $45.32 | $45.55 | $43.45 | 168,179 |
| 2021-07-14 | $45.36 | $45.44 | $44.85 | $45.21 | $43.12 | 244,118 |
| 2021-07-13 | $45.73 | $46.56 | $45.55 | $45.60 | $43.50 | 333,005 |
| 2021-07-12 | $45.12 | $46.05 | $45.11 | $45.72 | $43.61 | 259,885 |
| 2021-07-09 | $44.35 | $45.16 | $44.33 | $45.09 | $43.01 | 323,896 |
| 2021-07-08 | $45.56 | $45.65 | $44.94 | $45.08 | $43.00 | 238,680 |
| 2021-07-07 | $46.71 | $46.72 | $46.22 | $46.61 | $44.46 | 266,337 |
| 2021-07-06 | $47.71 | $47.71 | $47.05 | $47.24 | $45.06 | 225,751 |
| 2021-07-02 | $48.43 | $48.43 | $48.02 | $48.32 | $46.09 | 128,664 |
| 2021-07-01 | $48.63 | $48.91 | $48.53 | $48.90 | $46.64 | 291,309 |
| 2021-06-30 | $49.35 | $49.51 | $49.04 | $49.30 | $47.03 | 141,396 |
| 2021-06-29 | $50.04 | $50.20 | $49.58 | $49.69 | $47.40 | 110,035 |
| 2021-06-28 | $50.65 | $50.73 | $49.87 | $50.47 | $48.14 | 231,095 |
| 2021-06-25 | $50.64 | $51.11 | $50.64 | $50.81 | $47.85 | 585,558 |
| 2021-06-24 | $49.43 | $50.19 | $49.43 | $50.14 | $47.21 | 156,000 |
| 2021-06-23 | $49.02 | $49.06 | $48.66 | $48.83 | $45.98 | 80,600 |
| 2021-06-22 | $49.42 | $49.42 | $48.86 | $49.19 | $46.32 | 176,526 |
| 2021-06-21 | $48.83 | $49.45 | $48.33 | $49.36 | $46.48 | 241,854 |
| 2021-06-18 | $49.76 | $49.92 | $49.08 | $49.13 | $46.26 | 165,319 |
| 2021-06-17 | $50.55 | $50.59 | $49.67 | $49.76 | $46.86 | 154,050 |
| 2021-06-16 | $50.68 | $51.02 | $50.18 | $50.18 | $47.25 | 115,203 |
| 2021-06-15 | $49.99 | $50.32 | $49.91 | $50.25 | $47.32 | 92,720 |
| 2021-06-14 | $50.46 | $50.52 | $49.95 | $50.18 | $47.25 | 117,527 |
| 2021-06-11 | $51.58 | $51.58 | $51.18 | $51.42 | $48.42 | 114,619 |
| 2021-06-10 | $51.12 | $51.77 | $51.06 | $51.57 | $48.56 | 215,109 |
| 2021-06-09 | $51.00 | $51.00 | $50.74 | $50.90 | $47.93 | 107,202 |
| 2021-06-08 | $51.91 | $51.91 | $51.40 | $51.58 | $48.57 | 91,455 |
| 2021-06-07 | $52.37 | $52.46 | $51.95 | $52.11 | $49.07 | 114,325 |
| 2021-06-04 | $52.17 | $52.35 | $51.55 | $52.15 | $49.11 | 135,369 |
| 2021-06-03 | $52.17 | $52.49 | $52.07 | $52.35 | $49.30 | 115,597 |
| 2021-06-02 | $53.12 | $53.21 | $52.81 | $52.81 | $49.73 | 113,057 |
| 2021-06-01 | $52.60 | $53.20 | $52.47 | $53.15 | $50.05 | 189,270 |
| 2021-05-28 | $51.14 | $51.62 | $51.02 | $51.49 | $48.49 | 149,910 |
| 2021-05-27 | $49.99 | $50.48 | $49.72 | $50.37 | $47.43 | 311,697 |
| 2021-05-26 | $51.10 | $51.42 | $50.96 | $51.00 | $48.02 | 190,868 |
| 2021-05-25 | $51.42 | $51.76 | $51.14 | $51.17 | $48.18 | 217,438 |
| 2021-05-24 | $50.38 | $51.14 | $50.38 | $50.82 | $47.85 | 117,337 |
| 2021-05-21 | $50.34 | $50.45 | $49.81 | $50.11 | $47.19 | 259,492 |
| 2021-05-20 | $51.43 | $51.78 | $51.26 | $51.63 | $48.62 | 191,620 |
| 2021-05-19 | $51.40 | $51.89 | $51.04 | $51.79 | $48.77 | 159,522 |
| 2021-05-18 | $51.92 | $51.96 | $51.66 | $51.70 | $48.68 | 144,975 |
| 2021-05-17 | $51.19 | $51.53 | $50.83 | $51.34 | $48.34 | 120,148 |
| 2021-05-14 | $52.68 | $52.68 | $51.52 | $51.58 | $48.57 | 244,858 |
| 2021-05-13 | $51.68 | $52.84 | $51.62 | $52.72 | $49.64 | 133,905 |
| 2021-05-12 | $51.95 | $52.71 | $50.91 | $50.96 | $47.99 | 263,106 |
| 2021-05-11 | $52.06 | $53.21 | $52.06 | $52.68 | $49.61 | 337,895 |
| 2021-05-10 | $53.45 | $53.67 | $52.35 | $52.58 | $49.51 | 245,940 |
| 2021-05-07 | $52.02 | $52.93 | $52.02 | $52.76 | $49.68 | 221,999 |
| 2021-05-06 | $50.71 | $51.73 | $50.63 | $51.68 | $48.66 | 217,552 |
| 2021-05-05 | $47.81 | $48.03 | $47.70 | $47.79 | $45.00 | 230,883 |
| 2021-05-04 | $47.64 | $47.78 | $47.18 | $47.59 | $44.81 | 184,254 |
| 2021-05-03 | $48.25 | $48.33 | $47.90 | $48.24 | $45.43 | 143,722 |
| 2021-04-30 | $49.05 | $49.45 | $48.87 | $48.92 | $46.07 | 94,676 |
| 2021-04-29 | $49.15 | $49.22 | $48.36 | $48.95 | $46.09 | 187,632 |
| 2021-04-28 | $49.73 | $50.20 | $49.53 | $49.95 | $47.04 | 340,118 |
| 2021-04-27 | $50.00 | $50.50 | $49.81 | $50.30 | $47.36 | 336,312 |
| 2021-04-26 | $49.50 | $50.42 | $49.12 | $50.37 | $47.43 | 540,917 |
| 2021-04-23 | $48.50 | $49.00 | $48.01 | $48.96 | $46.10 | 241,795 |
| 2021-04-22 | $47.41 | $47.57 | $46.18 | $46.91 | $44.17 | 162,452 |
| 2021-04-21 | $46.83 | $47.10 | $46.60 | $46.90 | $44.16 | 214,256 |
| 2021-04-20 | $47.52 | $47.68 | $46.97 | $47.22 | $44.46 | 169,055 |
| 2021-04-19 | $47.11 | $47.15 | $46.62 | $46.92 | $44.18 | 126,847 |
| 2021-04-16 | $47.42 | $47.50 | $47.14 | $47.37 | $44.61 | 77,110 |
| 2021-04-15 | $48.11 | $48.23 | $47.72 | $47.96 | $45.16 | 118,557 |
| 2021-04-14 | $47.42 | $47.82 | $47.42 | $47.56 | $44.78 | 70,113 |
| 2021-04-13 | $47.81 | $47.81 | $47.03 | $47.21 | $44.46 | 414,787 |
| 2021-04-12 | $47.55 | $47.55 | $47.21 | $47.33 | $44.57 | 128,461 |
| 2021-04-09 | $47.03 | $47.03 | $46.68 | $46.92 | $44.18 | 96,077 |
| 2021-04-08 | $47.32 | $47.32 | $46.83 | $47.05 | $44.30 | 173,666 |
| 2021-04-07 | $47.98 | $47.98 | $47.61 | $47.96 | $45.16 | 121,212 |
| 2021-04-06 | $47.50 | $47.97 | $47.28 | $47.80 | $45.01 | 198,161 |
| 2021-04-05 | $48.45 | $48.56 | $48.20 | $48.45 | $45.62 | 137,177 |
| 2021-04-01 | $48.65 | $48.80 | $48.18 | $48.33 | $45.51 | 285,631 |
| 2021-03-31 | $49.36 | $49.71 | $49.22 | $49.43 | $46.55 | 265,750 |
| 2021-03-30 | $48.14 | $48.39 | $47.65 | $48.18 | $45.37 | 142,737 |
| 2021-03-29 | $47.33 | $48.22 | $47.27 | $47.88 | $45.09 | 304,896 |
| 2021-03-26 | $46.90 | $47.49 | $46.86 | $47.39 | $44.62 | 261,542 |
| 2021-03-25 | $45.77 | $46.87 | $45.64 | $46.75 | $44.02 | 256,697 |
| 2021-03-24 | $44.92 | $45.15 | $44.56 | $44.64 | $42.04 | 216,305 |
| 2021-03-23 | $45.33 | $45.62 | $44.63 | $44.74 | $42.13 | 174,121 |
| 2021-03-22 | $45.09 | $45.54 | $44.94 | $45.43 | $42.78 | 173,899 |
| 2021-03-19 | $44.12 | $44.12 | $43.41 | $43.85 | $41.29 | 151,448 |
| 2021-03-18 | $44.64 | $45.30 | $44.47 | $44.68 | $42.07 | 440,912 |
| 2021-03-17 | $44.66 | $45.67 | $44.66 | $45.54 | $42.88 | 275,738 |
| 2021-03-16 | $45.06 | $45.13 | $44.32 | $44.82 | $42.20 | 166,106 |
| 2021-03-15 | $44.81 | $45.04 | $44.32 | $45.03 | $42.40 | 133,991 |
| 2021-03-12 | $44.61 | $44.83 | $44.17 | $44.40 | $41.81 | 433,824 |
| 2021-03-11 | $45.73 | $45.73 | $44.91 | $45.16 | $42.52 | 437,173 |
| 2021-03-10 | $44.67 | $45.21 | $44.13 | $44.99 | $42.36 | 588,257 |
| 2021-03-09 | $45.20 | $45.72 | $44.40 | $44.71 | $42.10 | 428,153 |
| 2021-03-08 | $43.75 | $44.01 | $43.11 | $43.62 | $41.07 | 362,921 |
| 2021-03-05 | $41.62 | $41.82 | $40.88 | $41.63 | $39.20 | 332,543 |
| 2021-03-04 | $40.74 | $41.06 | $39.85 | $39.92 | $37.59 | 208,758 |
| 2021-03-03 | $40.33 | $40.58 | $40.04 | $40.20 | $37.85 | 228,222 |
| 2021-03-02 | $39.58 | $39.99 | $39.39 | $39.76 | $37.44 | 291,855 |
| 2021-03-01 | $39.18 | $39.36 | $38.54 | $39.21 | $36.92 | 203,267 |
| 2021-02-26 | $39.09 | $39.15 | $38.32 | $38.32 | $36.08 | 149,949 |
| 2021-02-25 | $39.99 | $40.28 | $39.13 | $39.49 | $37.19 | 222,640 |
| 2021-02-24 | $39.11 | $39.39 | $38.88 | $39.29 | $37.00 | 154,217 |
| 2021-02-23 | $39.17 | $39.50 | $38.66 | $39.18 | $36.89 | 212,722 |
| 2021-02-22 | $38.90 | $39.42 | $38.72 | $38.92 | $36.65 | 210,991 |
| 2021-02-19 | $39.81 | $39.97 | $39.55 | $39.74 | $37.42 | 163,181 |
| 2021-02-18 | $39.47 | $39.57 | $39.15 | $39.41 | $37.11 | 137,524 |
| 2021-02-17 | $40.32 | $40.72 | $40.17 | $40.63 | $38.26 | 119,009 |
| 2021-02-16 | $40.88 | $40.88 | $40.13 | $40.37 | $38.01 | 170,235 |
| 2021-02-12 | $40.64 | $40.96 | $40.40 | $40.92 | $38.53 | 91,669 |
| 2021-02-11 | $40.59 | $40.61 | $39.96 | $40.50 | $38.14 | 156,004 |
| 2021-02-10 | $41.00 | $41.14 | $40.34 | $40.39 | $38.03 | 129,394 |
| 2021-02-09 | $39.79 | $40.30 | $39.69 | $40.19 | $37.84 | 121,561 |
| 2021-02-08 | $40.04 | $40.07 | $39.41 | $39.79 | $37.47 | 199,787 |
| 2021-02-05 | $39.28 | $39.44 | $39.04 | $39.18 | $36.89 | 327,402 |
| 2021-02-04 | $37.91 | $37.91 | $36.98 | $37.54 | $35.35 | 312,042 |
| 2021-02-03 | $37.58 | $37.79 | $37.26 | $37.62 | $35.42 | 299,601 |
| 2021-02-02 | $37.86 | $37.98 | $37.52 | $37.77 | $35.57 | 278,564 |
| 2021-02-01 | $37.75 | $38.23 | $37.51 | $38.14 | $35.91 | 457,940 |
| 2021-01-29 | $36.50 | $37.02 | $36.26 | $36.26 | $34.14 | 619,248 |
| 2021-01-28 | $37.13 | $37.85 | $36.80 | $37.54 | $35.35 | 277,539 |
| 2021-01-27 | $38.25 | $38.30 | $37.22 | $37.23 | $35.06 | 106,014 |
| 2021-01-26 | $39.27 | $39.38 | $38.67 | $39.04 | $36.76 | 231,938 |
| 2021-01-25 | $40.01 | $40.01 | $39.42 | $39.91 | $37.58 | 66,192 |
| 2021-01-22 | $40.08 | $40.11 | $39.66 | $39.88 | $37.55 | 102,820 |
| 2021-01-21 | $40.95 | $40.95 | $40.52 | $40.80 | $38.42 | 158,160 |
| 2021-01-20 | $40.99 | $41.44 | $40.89 | $41.25 | $38.84 | 156,714 |
| 2021-01-19 | $41.28 | $41.28 | $40.51 | $40.90 | $38.51 | 163,056 |
| 2021-01-15 | $41.23 | $41.43 | $40.76 | $40.95 | $38.56 | 150,104 |
| 2021-01-14 | $42.71 | $43.18 | $42.58 | $42.83 | $40.33 | 106,399 |
| 2021-01-13 | $42.96 | $43.10 | $42.52 | $43.10 | $40.58 | 113,540 |
| 2021-01-12 | $41.82 | $42.42 | $41.82 | $42.40 | $39.93 | 86,480 |
| 2021-01-11 | $41.69 | $42.14 | $41.61 | $41.97 | $39.52 | 101,904 |
| 2021-01-08 | $42.51 | $42.54 | $41.72 | $42.35 | $39.88 | 108,616 |
| 2021-01-07 | $42.34 | $42.43 | $41.93 | $42.07 | $39.62 | 122,276 |
| 2021-01-06 | $40.42 | $41.46 | $40.30 | $41.03 | $38.64 | 114,025 |
| 2021-01-05 | $39.86 | $40.17 | $39.80 | $39.93 | $37.60 | 83,675 |
| 2021-01-04 | $39.33 | $39.56 | $38.68 | $39.13 | $36.85 | 164,975 |
| 2020-12-31 | $39.64 | $39.69 | $39.35 | $39.60 | $37.29 | 52,552 |
| 2020-12-30 | $39.57 | $40.00 | $39.39 | $39.64 | $37.33 | 110,772 |
| 2020-12-29 | $40.00 | $40.09 | $39.50 | $39.50 | $37.20 | 118,761 |
| 2020-12-28 | $41.32 | $41.44 | $40.93 | $40.97 | $37.10 | 96,395 |
| 2020-12-24 | $40.94 | $41.09 | $40.62 | $40.88 | $37.02 | 106,738 |
| 2020-12-23 | $39.78 | $40.03 | $39.52 | $39.95 | $36.18 | 105,637 |
| 2020-12-22 | $40.41 | $40.48 | $39.83 | $39.83 | $36.07 | 280,040 |
| 2020-12-21 | $40.66 | $40.83 | $40.40 | $40.74 | $36.90 | 134,090 |
| 2020-12-18 | $41.28 | $41.29 | $40.81 | $40.89 | $37.03 | 155,391 |
| 2020-12-17 | $41.79 | $42.17 | $41.51 | $41.88 | $37.93 | 213,580 |
| 2020-12-16 | $42.38 | $42.64 | $42.22 | $42.61 | $38.59 | 83,305 |
| 2020-12-15 | $42.46 | $42.92 | $42.26 | $42.89 | $38.84 | 98,052 |
| 2020-12-14 | $43.23 | $43.28 | $42.41 | $42.46 | $38.45 | 211,705 |
| 2020-12-11 | $43.00 | $43.08 | $42.47 | $43.01 | $38.95 | 267,170 |
| 2020-12-10 | $42.69 | $43.51 | $42.60 | $43.33 | $39.24 | 453,793 |
| 2020-12-09 | $42.35 | $42.59 | $42.25 | $42.35 | $38.35 | 284,895 |
| 2020-12-08 | $42.13 | $42.26 | $41.72 | $42.01 | $38.05 | 270,054 |
| 2020-12-07 | $43.77 | $43.77 | $43.15 | $43.25 | $39.17 | 81,824 |
| 2020-12-04 | $43.47 | $43.95 | $43.25 | $43.83 | $39.69 | 148,524 |
| 2020-12-03 | $43.05 | $43.57 | $43.00 | $43.20 | $39.12 | 149,885 |
| 2020-12-02 | $42.62 | $42.89 | $42.36 | $42.75 | $38.72 | 146,935 |
| 2020-12-01 | $42.15 | $42.40 | $41.76 | $42.04 | $38.07 | 221,067 |
| 2020-11-30 | $41.84 | $42.09 | $41.46 | $41.59 | $37.67 | 146,932 |
| 2020-11-27 | $43.39 | $43.83 | $43.35 | $43.61 | $39.49 | 75,994 |
| 2020-11-25 | $43.21 | $43.67 | $43.13 | $43.39 | $39.30 | 115,755 |
| 2020-11-24 | $42.60 | $42.60 | $41.78 | $42.47 | $38.46 | 87,370 |
| 2020-11-23 | $41.97 | $42.21 | $41.76 | $41.79 | $37.85 | 109,257 |
| 2020-11-20 | $41.18 | $41.47 | $41.02 | $41.40 | $37.49 | 519,770 |
| 2020-11-19 | $41.41 | $41.50 | $41.03 | $41.44 | $37.53 | 158,312 |
| 2020-11-18 | $42.25 | $42.66 | $42.18 | $42.26 | $38.27 | 93,323 |
| 2020-11-17 | $41.84 | $42.28 | $41.77 | $41.99 | $38.03 | 148,844 |
| 2020-11-16 | $42.23 | $42.23 | $41.30 | $41.41 | $37.50 | 207,311 |
| 2020-11-13 | $40.89 | $41.42 | $40.80 | $41.28 | $37.38 | 89,121 |
| 2020-11-12 | $41.59 | $41.88 | $41.01 | $41.20 | $37.31 | 139,530 |
| 2020-11-11 | $42.45 | $42.53 | $41.83 | $42.18 | $38.20 | 177,158 |
| 2020-11-10 | $40.01 | $40.53 | $40.01 | $40.42 | $36.61 | 206,559 |
| 2020-11-09 | $40.07 | $41.24 | $39.93 | $40.21 | $36.42 | 260,404 |
| 2020-11-06 | $38.42 | $38.42 | $38.01 | $38.31 | $34.69 | 83,380 |
| 2020-11-05 | $38.02 | $38.57 | $37.99 | $38.40 | $34.78 | 77,354 |
| 2020-11-04 | $37.01 | $37.64 | $36.83 | $37.02 | $33.53 | 188,447 |
| 2020-11-03 | $37.78 | $38.28 | $37.78 | $38.24 | $34.63 | 72,010 |
| 2020-11-02 | $37.01 | $37.46 | $37.01 | $37.31 | $33.79 | 134,818 |
| 2020-10-30 | $35.79 | $35.96 | $35.36 | $35.73 | $32.36 | 73,859 |
| 2020-10-29 | $36.03 | $36.17 | $35.57 | $36.05 | $32.65 | 66,506 |
| 2020-10-28 | $36.48 | $36.68 | $36.10 | $36.13 | $32.72 | 84,502 |
| 2020-10-27 | $37.07 | $37.07 | $36.53 | $36.56 | $33.11 | 76,639 |
| 2020-10-26 | $37.25 | $37.49 | $36.77 | $37.14 | $33.64 | 228,550 |
| 2020-10-23 | $37.45 | $37.68 | $37.29 | $37.62 | $34.07 | 116,935 |
| 2020-10-22 | $36.76 | $37.11 | $36.49 | $36.96 | $33.47 | 79,400 |
| 2020-10-21 | $36.31 | $36.55 | $36.21 | $36.39 | $32.96 | 71,334 |
| 2020-10-20 | $35.55 | $35.88 | $35.55 | $35.63 | $32.27 | 72,259 |
| 2020-10-19 | $35.53 | $35.67 | $35.11 | $35.12 | $31.81 | 133,985 |
| 2020-10-16 | $34.70 | $34.80 | $34.56 | $34.61 | $31.34 | 87,688 |
| 2020-10-15 | $33.87 | $34.39 | $33.72 | $34.39 | $31.14 | 64,047 |
| 2020-10-14 | $33.74 | $34.00 | $33.62 | $33.87 | $30.67 | 116,378 |
| 2020-10-13 | $35.23 | $35.23 | $34.62 | $34.76 | $31.48 | 88,925 |
| 2020-10-12 | $35.10 | $35.43 | $35.01 | $35.40 | $32.06 | 108,493 |
| 2020-10-09 | $34.40 | $34.66 | $34.36 | $34.61 | $31.34 | 132,166 |
| 2020-10-08 | $34.50 | $34.57 | $34.16 | $34.20 | $30.97 | 85,933 |
| 2020-10-07 | $34.18 | $34.49 | $34.18 | $34.38 | $31.14 | 108,559 |
| 2020-10-06 | $33.76 | $33.99 | $33.29 | $33.36 | $30.21 | 229,846 |
| 2020-10-05 | $33.36 | $34.16 | $33.36 | $33.83 | $30.64 | 142,029 |
| 2020-10-02 | $31.84 | $32.71 | $31.84 | $32.31 | $29.26 | 214,168 |
| 2020-10-01 | $32.10 | $32.57 | $32.10 | $32.53 | $29.46 | 87,190 |
| 2020-09-30 | $31.81 | $32.31 | $31.76 | $32.12 | $29.09 | 122,410 |
| 2020-09-29 | $32.29 | $32.29 | $31.76 | $31.78 | $28.78 | 88,505 |
| 2020-09-28 | $32.74 | $33.09 | $32.66 | $32.73 | $29.64 | 89,613 |
| 2020-09-25 | $32.18 | $32.79 | $31.87 | $32.67 | $29.59 | 568,387 |
| 2020-09-24 | $31.50 | $31.96 | $31.34 | $31.73 | $28.74 | 110,876 |
| 2020-09-23 | $32.25 | $32.35 | $31.36 | $31.38 | $28.42 | 164,148 |
| 2020-09-22 | $31.91 | $32.17 | $31.90 | $32.14 | $29.11 | 207,048 |
| 2020-09-21 | $31.80 | $31.86 | $31.46 | $31.86 | $28.85 | 120,790 |
| 2020-09-18 | $32.30 | $32.39 | $31.85 | $31.96 | $28.94 | 126,526 |
| 2020-09-17 | $32.08 | $32.44 | $32.03 | $32.39 | $29.33 | 124,825 |
| 2020-09-16 | $32.19 | $32.43 | $32.07 | $32.13 | $29.10 | 87,292 |
| 2020-09-15 | $32.44 | $32.46 | $32.18 | $32.28 | $29.23 | 136,363 |
| 2020-09-14 | $32.06 | $32.29 | $31.95 | $32.18 | $29.14 | 121,363 |
| 2020-09-11 | $31.15 | $31.30 | $30.97 | $31.25 | $28.30 | 90,846 |
| 2020-09-10 | $31.75 | $31.78 | $30.97 | $31.08 | $28.15 | 134,582 |
| 2020-09-09 | $31.63 | $31.81 | $31.45 | $31.66 | $28.67 | 94,570 |
| 2020-09-08 | $31.20 | $31.47 | $31.01 | $31.07 | $28.14 | 145,529 |
| 2020-09-04 | $31.13 | $31.29 | $30.41 | $31.07 | $28.14 | 103,216 |
| 2020-09-03 | $31.51 | $31.63 | $30.73 | $30.81 | $27.90 | 159,486 |
| 2020-09-02 | $31.49 | $31.74 | $31.25 | $31.71 | $28.72 | 135,730 |
| 2020-09-01 | $31.22 | $31.46 | $30.99 | $31.33 | $28.37 | 154,984 |
| 2020-08-31 | $31.51 | $31.51 | $30.81 | $30.95 | $28.03 | 165,529 |
| 2020-08-28 | $31.70 | $32.28 | $31.70 | $32.22 | $29.18 | 158,607 |
| 2020-08-27 | $31.23 | $31.35 | $30.87 | $31.08 | $28.15 | 115,946 |
| 2020-08-26 | $31.55 | $31.55 | $31.14 | $31.36 | $28.40 | 78,692 |
| 2020-08-25 | $31.68 | $31.92 | $31.59 | $31.89 | $28.88 | 135,742 |
| 2020-08-24 | $31.10 | $31.41 | $31.10 | $31.28 | $28.33 | 109,667 |
| 2020-08-21 | $30.98 | $31.07 | $30.62 | $30.84 | $27.93 | 129,942 |
| 2020-08-20 | $30.86 | $31.18 | $30.56 | $31.03 | $28.10 | 145,458 |
| 2020-08-19 | $32.58 | $32.62 | $32.10 | $32.18 | $29.14 | 188,797 |
| 2020-08-18 | $32.99 | $33.34 | $32.58 | $32.60 | $29.52 | 248,108 |
| 2020-08-17 | $33.75 | $34.27 | $33.75 | $34.08 | $30.86 | 161,803 |
| 2020-08-14 | $33.76 | $33.86 | $33.41 | $33.84 | $30.65 | 138,403 |
| 2020-08-13 | $34.58 | $34.95 | $34.58 | $34.67 | $31.40 | 232,032 |
| 2020-08-12 | $33.73 | $34.57 | $33.73 | $34.47 | $31.22 | 182,627 |
| 2020-08-11 | $33.23 | $33.24 | $32.83 | $32.89 | $29.79 | 473,548 |
| 2020-08-10 | $31.33 | $31.82 | $31.30 | $31.72 | $28.73 | 199,147 |
| 2020-08-07 | $30.35 | $30.60 | $30.15 | $30.55 | $27.67 | 91,731 |
| 2020-08-06 | $30.66 | $30.81 | $30.37 | $30.71 | $27.81 | 105,935 |
| 2020-08-05 | $29.99 | $30.28 | $29.99 | $30.16 | $27.31 | 73,206 |
| 2020-08-04 | $29.52 | $29.94 | $29.52 | $29.84 | $27.02 | 80,636 |
| 2020-08-03 | $29.47 | $29.77 | $29.37 | $29.60 | $26.81 | 122,027 |
| 2020-07-31 | $29.44 | $29.44 | $29.13 | $29.26 | $26.50 | 137,061 |
| 2020-07-30 | $29.51 | $29.79 | $29.09 | $29.79 | $26.98 | 114,712 |
| 2020-07-29 | $30.03 | $30.35 | $30.01 | $30.25 | $27.40 | 107,491 |
| 2020-07-28 | $29.42 | $29.74 | $29.42 | $29.49 | $26.71 | 98,753 |
| 2020-07-27 | $29.25 | $29.61 | $29.14 | $29.42 | $26.64 | 247,709 |
| 2020-07-24 | $29.18 | $29.33 | $28.86 | $29.03 | $26.29 | 477,493 |
| 2020-07-23 | $30.15 | $30.15 | $29.19 | $29.25 | $26.49 | 312,514 |
| 2020-07-22 | $30.20 | $30.55 | $29.88 | $30.11 | $27.27 | 362,923 |
| 2020-07-21 | $30.92 | $30.98 | $30.60 | $30.77 | $27.87 | 120,006 |
| 2020-07-20 | $30.41 | $30.59 | $30.22 | $30.37 | $27.50 | 208,478 |
| 2020-07-17 | $29.53 | $29.62 | $29.20 | $29.35 | $26.58 | 167,867 |
| 2020-07-16 | $29.34 | $29.82 | $29.31 | $29.73 | $26.92 | 175,525 |
| 2020-07-15 | $29.63 | $29.85 | $29.33 | $29.53 | $26.74 | 126,600 |
| 2020-07-14 | $28.78 | $29.19 | $28.60 | $29.14 | $26.39 | 120,838 |
| 2020-07-13 | $29.21 | $29.51 | $29.00 | $29.04 | $26.30 | 161,452 |
| 2020-07-10 | $28.03 | $28.34 | $27.92 | $28.24 | $25.57 | 106,827 |
| 2020-07-09 | $29.07 | $29.17 | $28.44 | $28.74 | $26.03 | 125,606 |
| 2020-07-08 | $29.25 | $29.49 | $29.14 | $29.46 | $26.68 | 180,322 |
| 2020-07-07 | $29.51 | $29.71 | $29.08 | $29.55 | $26.76 | 268,266 |
| 2020-07-06 | $29.64 | $29.88 | $29.50 | $29.70 | $26.90 | 142,568 |
| 2020-07-02 | $28.81 | $28.94 | $28.64 | $28.77 | $26.05 | 193,660 |
| 2020-07-01 | $28.20 | $28.59 | $28.18 | $28.43 | $25.75 | 353,009 |
| 2020-06-30 | $27.93 | $28.02 | $27.54 | $27.82 | $25.19 | 302,240 |
| 2020-06-29 | $28.00 | $28.17 | $27.84 | $28.08 | $25.43 | 217,592 |
| 2020-06-26 | $28.37 | $28.51 | $27.91 | $28.16 | $25.50 | 221,556 |
| 2020-06-25 | $27.85 | $28.09 | $27.53 | $28.05 | $25.40 | 148,961 |
| 2020-06-24 | $28.68 | $28.71 | $27.91 | $28.14 | $25.48 | 170,365 |
| 2020-06-23 | $28.76 | $28.86 | $28.48 | $28.60 | $25.90 | 230,824 |
| 2020-06-22 | $28.74 | $28.74 | $28.34 | $28.45 | $25.77 | 146,653 |
| 2020-06-19 | $29.41 | $29.48 | $28.70 | $29.04 | $26.30 | 427,656 |
| 2020-06-18 | $29.01 | $29.10 | $28.70 | $28.73 | $26.02 | 218,063 |
| 2020-06-17 | $28.83 | $28.92 | $28.16 | $28.21 | $25.55 | 315,816 |
| 2020-06-16 | $29.22 | $29.44 | $28.46 | $28.83 | $26.11 | 339,126 |
| 2020-06-15 | $27.05 | $27.85 | $26.96 | $27.83 | $25.20 | 197,626 |
| 2020-06-12 | $28.75 | $29.00 | $28.38 | $28.81 | $26.09 | 244,877 |
| 2020-06-11 | $29.52 | $29.65 | $28.04 | $28.08 | $25.43 | 120,432 |
| 2020-06-10 | $31.25 | $31.25 | $30.63 | $30.79 | $27.88 | 288,402 |
| 2020-06-09 | $31.47 | $31.66 | $30.91 | $31.49 | $28.52 | 322,441 |
| 2020-06-08 | $31.86 | $31.86 | $31.16 | $31.65 | $28.66 | 335,955 |
| 2020-06-05 | $31.63 | $32.17 | $31.34 | $31.56 | $28.58 | 497,750 |
| 2020-06-04 | $30.68 | $30.68 | $29.98 | $30.08 | $27.24 | 257,347 |
| 2020-06-03 | $32.68 | $32.93 | $31.57 | $31.64 | $28.65 | 401,415 |
| 2020-06-02 | $29.42 | $29.75 | $29.10 | $29.71 | $26.91 | 250,691 |
| 2020-06-01 | $27.62 | $28.29 | $27.62 | $28.23 | $25.57 | 242,669 |
| 2020-05-29 | $27.00 | $27.51 | $26.90 | $27.35 | $24.77 | 328,516 |
| 2020-05-28 | $27.58 | $27.68 | $27.27 | $27.40 | $24.81 | 167,169 |
| 2020-05-27 | $27.37 | $27.37 | $26.92 | $27.23 | $24.66 | 278,822 |
| 2020-05-26 | $26.13 | $26.91 | $26.13 | $26.58 | $24.07 | 268,101 |
| 2020-05-22 | $25.30 | $25.30 | $24.84 | $24.97 | $22.61 | 185,206 |
| 2020-05-21 | $26.10 | $26.40 | $25.79 | $25.87 | $23.43 | 126,321 |
| 2020-05-20 | $26.32 | $26.64 | $26.24 | $26.32 | $23.84 | 133,056 |
| 2020-05-19 | $26.42 | $26.42 | $25.92 | $25.95 | $23.50 | 275,277 |
| 2020-05-18 | $26.40 | $26.76 | $25.96 | $26.48 | $23.98 | 457,028 |
| 2020-05-15 | $25.43 | $25.65 | $25.10 | $25.51 | $23.10 | 244,998 |
| 2020-05-14 | $25.00 | $25.48 | $24.62 | $25.33 | $22.94 | 156,086 |
| 2020-05-13 | $25.58 | $25.77 | $25.15 | $25.39 | $22.99 | 195,271 |
| 2020-05-12 | $26.12 | $26.38 | $25.61 | $25.61 | $23.19 | 211,864 |
| 2020-05-11 | $25.86 | $26.75 | $25.86 | $26.47 | $23.97 | 395,194 |
| 2020-05-08 | $26.98 | $27.06 | $26.64 | $26.92 | $24.38 | 139,889 |
| 2020-05-07 | $26.61 | $26.99 | $26.51 | $26.74 | $24.22 | 178,651 |
| 2020-05-06 | $26.88 | $26.88 | $26.00 | $26.30 | $23.82 | 178,714 |
| 2020-05-05 | $27.04 | $27.21 | $26.65 | $26.69 | $24.17 | 190,506 |
| 2020-05-04 | $26.74 | $26.78 | $26.25 | $26.61 | $24.10 | 214,181 |
| 2020-05-01 | $27.48 | $27.59 | $26.69 | $27.23 | $24.66 | 156,699 |
| 2020-04-30 | $28.79 | $28.79 | $27.99 | $28.14 | $25.48 | 232,688 |
| 2020-04-29 | $28.30 | $29.22 | $28.30 | $28.87 | $26.15 | 177,728 |
| 2020-04-28 | $28.16 | $28.39 | $27.65 | $27.99 | $25.35 | 462,537 |
| 2020-04-27 | $27.50 | $28.17 | $27.19 | $28.00 | $25.36 | 382,473 |
| 2020-04-24 | $25.32 | $25.57 | $25.00 | $25.32 | $22.93 | 335,831 |
| 2020-04-23 | $25.28 | $25.94 | $24.58 | $24.66 | $22.33 | 390,984 |
| 2020-04-22 | $25.42 | $25.56 | $25.19 | $25.47 | $23.07 | 278,321 |
| 2020-04-21 | $25.03 | $25.03 | $24.47 | $24.87 | $22.52 | 429,764 |
| 2020-04-20 | $25.89 | $26.05 | $25.30 | $25.43 | $23.03 | 254,641 |
| 2020-04-17 | $26.22 | $26.46 | $25.98 | $26.40 | $23.91 | 257,770 |
| 2020-04-16 | $26.11 | $26.11 | $24.85 | $25.36 | $22.97 | 352,164 |
| 2020-04-15 | $27.48 | $27.48 | $25.74 | $26.11 | $23.65 | 283,721 |
| 2020-04-14 | $27.55 | $27.55 | $26.93 | $27.08 | $24.52 | 208,529 |
| 2020-04-13 | $26.69 | $26.86 | $26.10 | $26.80 | $24.27 | 204,957 |
| 2020-04-09 | $26.84 | $27.22 | $26.58 | $26.60 | $24.09 | 171,693 |
| 2020-04-08 | $26.55 | $26.87 | $26.19 | $26.41 | $23.92 | 253,243 |
| 2020-04-07 | $27.95 | $27.95 | $26.96 | $27.04 | $24.49 | 192,852 |
| 2020-04-06 | $26.29 | $26.85 | $25.99 | $26.77 | $24.24 | 309,497 |
| 2020-04-03 | $25.21 | $25.38 | $24.40 | $24.88 | $22.53 | 195,917 |
| 2020-04-02 | $25.14 | $25.70 | $24.85 | $25.52 | $23.11 | 175,987 |
| 2020-04-01 | $25.53 | $25.85 | $24.75 | $24.82 | $22.48 | 220,194 |
| 2020-03-31 | $27.76 | $28.17 | $27.15 | $27.19 | $24.62 | 301,904 |
| 2020-03-30 | $27.44 | $27.91 | $27.08 | $27.76 | $25.14 | 324,722 |
| 2020-03-27 | $27.98 | $28.26 | $27.26 | $27.55 | $24.95 | 296,542 |
| 2020-03-26 | $26.84 | $27.66 | $26.75 | $27.55 | $24.95 | 273,223 |
| 2020-03-25 | $25.49 | $26.68 | $25.25 | $25.78 | $23.35 | 243,782 |
| 2020-03-24 | $23.25 | $24.42 | $23.08 | $23.99 | $21.73 | 688,104 |
| 2020-03-23 | $22.15 | $22.35 | $20.93 | $21.14 | $19.14 | 298,474 |
| 2020-03-20 | $24.47 | $25.22 | $22.52 | $22.54 | $20.41 | 509,612 |
| 2020-03-19 | $21.73 | $22.40 | $21.16 | $21.56 | $19.53 | 390,952 |
| 2020-03-18 | $23.00 | $23.53 | $22.25 | $22.89 | $20.73 | 276,331 |
| 2020-03-17 | $24.04 | $24.78 | $23.46 | $24.53 | $22.22 | 311,382 |
| 2020-03-16 | $25.50 | $26.20 | $24.38 | $24.62 | $22.30 | 391,898 |
| 2020-03-13 | $27.26 | $28.06 | $26.15 | $28.05 | $25.40 | 297,166 |
| 2020-03-12 | $27.30 | $27.34 | $25.30 | $25.71 | $23.28 | 453,066 |
| 2020-03-11 | $29.25 | $29.36 | $28.59 | $29.01 | $26.27 | 396,225 |
| 2020-03-10 | $30.01 | $30.01 | $28.75 | $29.56 | $26.77 | 312,993 |
| 2020-03-09 | $28.73 | $29.90 | $27.23 | $28.80 | $26.08 | 386,285 |
| 2020-03-06 | $31.12 | $31.37 | $30.78 | $31.03 | $28.10 | 254,413 |
| 2020-03-05 | $32.20 | $32.20 | $31.68 | $32.00 | $28.98 | 405,931 |
| 2020-03-04 | $32.40 | $33.08 | $32.32 | $33.01 | $29.89 | 277,999 |
| 2020-03-03 | $32.14 | $32.28 | $31.37 | $31.61 | $28.63 | 313,382 |
| 2020-03-02 | $32.02 | $32.39 | $31.65 | $32.38 | $29.32 | 308,458 |
| 2020-02-28 | $31.29 | $32.35 | $31.12 | $32.27 | $29.22 | 350,214 |
| 2020-02-27 | $32.53 | $32.57 | $31.71 | $31.73 | $28.74 | 267,200 |
| 2020-02-26 | $32.20 | $32.50 | $32.02 | $32.08 | $29.05 | 233,057 |
| 2020-02-25 | $32.17 | $32.38 | $31.68 | $31.78 | $28.78 | 305,828 |
| 2020-02-24 | $31.95 | $32.15 | $31.70 | $31.80 | $28.80 | 196,517 |
| 2020-02-21 | $34.26 | $34.37 | $33.89 | $34.00 | $30.79 | 117,536 |
| 2020-02-20 | $34.84 | $34.87 | $34.48 | $34.83 | $31.54 | 144,229 |
| 2020-02-19 | $35.30 | $35.46 | $34.97 | $34.99 | $31.69 | 108,961 |
| 2020-02-18 | $35.40 | $35.40 | $35.04 | $35.18 | $31.86 | 122,002 |
| 2020-02-14 | $36.31 | $36.32 | $36.01 | $36.06 | $32.66 | 137,513 |
| 2020-02-13 | $36.55 | $36.65 | $36.19 | $36.42 | $32.98 | 160,099 |
| 2020-02-12 | $36.93 | $37.00 | $36.83 | $36.95 | $33.46 | 680,142 |
| 2020-02-11 | $36.62 | $36.76 | $36.44 | $36.46 | $33.02 | 425,708 |
| 2020-02-10 | $36.59 | $36.60 | $36.31 | $36.46 | $33.02 | 74,787 |
| 2020-02-07 | $37.20 | $37.20 | $36.82 | $37.03 | $33.54 | 76,110 |
| 2020-02-06 | $38.23 | $38.23 | $37.21 | $37.55 | $34.01 | 140,469 |
| 2020-02-05 | $37.47 | $37.68 | $37.42 | $37.65 | $34.10 | 110,362 |
| 2020-02-04 | $37.04 | $37.15 | $36.81 | $36.95 | $33.46 | 141,986 |
| 2020-02-03 | $36.82 | $37.15 | $36.35 | $36.92 | $33.44 | 340,035 |
| 2020-01-31 | $36.96 | $36.96 | $36.39 | $36.53 | $33.08 | 302,853 |
| 2020-01-30 | $37.12 | $37.49 | $36.82 | $37.45 | $33.92 | 215,936 |
| 2020-01-29 | $38.00 | $38.08 | $37.62 | $37.68 | $34.12 | 256,611 |
| 2020-01-28 | $38.16 | $38.67 | $37.88 | $38.48 | $34.85 | 216,439 |
| 2020-01-27 | $38.86 | $39.04 | $38.14 | $38.99 | $35.31 | 187,603 |
| 2020-01-24 | $39.94 | $39.94 | $39.41 | $39.74 | $35.99 | 137,607 |
| 2020-01-23 | $39.94 | $39.95 | $39.60 | $39.74 | $35.99 | 232,323 |
| 2020-01-22 | $40.64 | $40.68 | $40.41 | $40.58 | $36.75 | 155,282 |
| 2020-01-21 | $40.55 | $40.55 | $40.08 | $40.13 | $36.34 | 123,283 |
| 2020-01-17 | $41.12 | $41.12 | $40.89 | $41.02 | $37.15 | 208,218 |
| 2020-01-16 | $41.23 | $41.27 | $40.94 | $41.12 | $37.24 | 217,528 |
| 2020-01-15 | $41.08 | $41.13 | $40.71 | $40.93 | $37.07 | 261,177 |
| 2020-01-14 | $41.03 | $41.06 | $40.62 | $40.80 | $36.95 | 284,190 |
| 2020-01-13 | $40.02 | $40.27 | $39.80 | $40.22 | $36.42 | 228,955 |
| 2020-01-10 | $40.06 | $40.16 | $39.77 | $39.82 | $36.06 | 491,081 |
| 2020-01-09 | $40.09 | $40.15 | $39.91 | $39.99 | $36.22 | 245,950 |
| 2020-01-08 | $39.89 | $40.01 | $39.60 | $39.93 | $36.16 | 171,948 |
| 2020-01-07 | $40.37 | $40.43 | $40.16 | $40.19 | $36.40 | 106,351 |
| 2020-01-06 | $39.94 | $40.45 | $39.90 | $40.22 | $36.42 | 101,017 |
| 2020-01-03 | $40.40 | $40.63 | $39.97 | $40.43 | $36.61 | 128,401 |
| 2020-01-02 | $40.64 | $40.92 | $40.51 | $40.87 | $37.01 | 137,580 |
| 2019-12-31 | $41.07 | $41.43 | $41.07 | $41.37 | $37.47 | 52,911 |
| 2019-12-30 | $41.51 | $41.58 | $41.02 | $41.03 | $37.16 | 114,474 |
| 2019-12-27 | $41.72 | $42.18 | $41.58 | $41.93 | $37.97 | 120,987 |
| 2019-12-26 | $42.42 | $42.90 | $42.42 | $42.80 | $38.76 | 142,118 |
| 2019-12-24 | $42.42 | $42.57 | $42.21 | $42.41 | $38.41 | 68,787 |
| 2019-12-23 | $42.47 | $42.74 | $42.33 | $42.74 | $38.71 | 116,291 |
| 2019-12-20 | $42.41 | $42.50 | $41.90 | $41.91 | $37.95 | 236,588 |
| 2019-12-19 | $42.44 | $42.59 | $42.25 | $42.47 | $38.46 | 51,583 |
| 2019-12-18 | $42.09 | $42.44 | $42.07 | $42.37 | $38.37 | 61,413 |
| 2019-12-17 | $41.41 | $41.83 | $41.15 | $41.76 | $37.82 | 152,840 |
| 2019-12-16 | $41.63 | $42.01 | $41.63 | $41.86 | $37.91 | 61,599 |
| 2019-12-13 | $42.25 | $42.50 | $41.74 | $42.05 | $38.08 | 113,512 |
| 2019-12-12 | $40.50 | $41.53 | $40.50 | $41.48 | $37.57 | 148,120 |
| 2019-12-11 | $40.07 | $40.35 | $39.98 | $40.35 | $36.54 | 115,890 |
| 2019-12-10 | $40.27 | $40.40 | $40.15 | $40.22 | $36.42 | 154,588 |
| 2019-12-09 | $40.28 | $40.28 | $39.92 | $40.08 | $36.30 | 151,578 |
| 2019-12-06 | $40.15 | $41.86 | $39.76 | $39.93 | $36.16 | 166,917 |
| 2019-12-05 | $38.93 | $39.07 | $38.68 | $38.96 | $35.28 | 169,236 |
| 2019-12-04 | $38.61 | $39.13 | $38.61 | $38.67 | $35.02 | 149,895 |
| 2019-12-03 | $38.39 | $38.39 | $38.12 | $38.30 | $34.69 | 151,425 |
| 2019-12-02 | $38.85 | $39.04 | $38.74 | $38.87 | $35.20 | 145,570 |
| 2019-11-29 | $39.45 | $39.45 | $38.97 | $39.01 | $35.33 | 51,992 |
| 2019-11-27 | $39.34 | $39.52 | $39.11 | $39.47 | $35.75 | 87,200 |
| 2019-11-26 | $39.04 | $39.22 | $38.92 | $39.09 | $35.40 | 83,373 |
| 2019-11-25 | $38.99 | $39.36 | $38.99 | $39.33 | $35.62 | 109,879 |
| 2019-11-22 | $38.99 | $39.23 | $38.94 | $38.94 | $35.27 | 120,160 |
| 2019-11-21 | $38.77 | $38.87 | $38.57 | $38.64 | $34.99 | 142,330 |
| 2019-11-20 | $38.89 | $39.35 | $38.76 | $38.89 | $35.22 | 126,223 |
| 2019-11-19 | $38.52 | $38.84 | $38.52 | $38.62 | $34.98 | 94,751 |
| 2019-11-18 | $38.09 | $38.24 | $37.70 | $38.11 | $34.51 | 183,092 |
| 2019-11-15 | $37.67 | $37.87 | $37.53 | $37.66 | $34.11 | 88,899 |
| 2019-11-14 | $37.07 | $37.47 | $37.00 | $37.42 | $33.89 | 62,336 |
| 2019-11-13 | $37.04 | $37.16 | $36.91 | $36.96 | $33.47 | 61,721 |
| 2019-11-12 | $37.38 | $37.71 | $37.25 | $37.32 | $33.80 | 54,840 |
| 2019-11-11 | $36.95 | $37.23 | $36.95 | $37.16 | $33.65 | 67,561 |
| 2019-11-08 | $37.35 | $37.55 | $37.25 | $37.39 | $33.86 | 48,454 |
| 2019-11-07 | $37.44 | $37.77 | $37.44 | $37.55 | $34.01 | 33,410 |
| 2019-11-06 | $37.54 | $37.69 | $36.96 | $37.06 | $33.56 | 97,579 |
| 2019-11-05 | $37.75 | $38.07 | $37.75 | $37.80 | $34.23 | 99,469 |
| 2019-11-04 | $37.28 | $37.59 | $37.11 | $37.27 | $33.75 | 98,487 |
| 2019-11-01 | $36.18 | $36.80 | $36.16 | $36.77 | $33.30 | 118,500 |
| 2019-10-31 | $36.18 | $36.18 | $35.52 | $35.72 | $32.35 | 112,596 |
| 2019-10-30 | $36.43 | $36.47 | $36.02 | $36.28 | $32.86 | 100,145 |
| 2019-10-29 | $36.26 | $36.50 | $36.26 | $36.43 | $32.99 | 93,861 |
| 2019-10-28 | $36.51 | $36.67 | $36.36 | $36.51 | $33.06 | 159,292 |
| 2019-10-25 | $36.47 | $36.60 | $36.27 | $36.30 | $32.87 | 159,789 |
| 2019-10-24 | $37.31 | $37.31 | $36.22 | $36.69 | $33.23 | 129,768 |
| 2019-10-23 | $37.18 | $37.40 | $36.92 | $37.17 | $33.66 | 85,052 |
| 2019-10-22 | $37.29 | $37.57 | $37.25 | $37.35 | $33.83 | 136,107 |
| 2019-10-21 | $36.65 | $36.96 | $36.65 | $36.80 | $33.33 | 83,759 |
| 2019-10-18 | $36.19 | $36.30 | $36.12 | $36.18 | $32.77 | 62,493 |
| 2019-10-17 | $36.65 | $36.74 | $36.13 | $36.27 | $32.85 | 92,164 |
| 2019-10-16 | $36.24 | $36.34 | $36.09 | $36.22 | $32.80 | 88,354 |
| 2019-10-15 | $35.86 | $36.55 | $35.86 | $36.42 | $32.98 | 96,078 |
| 2019-10-14 | $36.21 | $36.26 | $35.93 | $35.94 | $32.55 | 82,715 |
| 2019-10-11 | $35.91 | $36.30 | $35.67 | $36.14 | $32.73 | 121,567 |
| 2019-10-10 | $34.62 | $35.08 | $34.43 | $35.04 | $31.73 | 218,169 |
| 2019-10-09 | $35.19 | $35.19 | $34.92 | $34.95 | $31.65 | 123,583 |
| 2019-10-08 | $34.58 | $34.93 | $34.49 | $34.71 | $31.43 | 150,097 |
| 2019-10-07 | $34.71 | $34.80 | $34.49 | $34.59 | $31.33 | 103,818 |
| 2019-10-04 | $35.02 | $35.34 | $34.88 | $35.30 | $31.97 | 93,220 |
| 2019-10-03 | $34.63 | $35.06 | $34.47 | $35.06 | $31.75 | 170,510 |
| 2019-10-02 | $34.90 | $34.90 | $34.55 | $34.57 | $31.31 | 169,800 |
| 2019-10-01 | $35.45 | $35.63 | $35.20 | $35.29 | $31.96 | 147,066 |
| 2019-09-30 | $35.69 | $35.86 | $35.50 | $35.72 | $32.35 | 96,594 |
| 2019-09-27 | $35.68 | $35.69 | $35.25 | $35.40 | $32.06 | 140,849 |
| 2019-09-26 | $36.72 | $36.83 | $36.43 | $36.83 | $33.35 | 130,678 |
| 2019-09-25 | $36.31 | $36.47 | $35.82 | $36.41 | $32.97 | 288,515 |
| 2019-09-24 | $36.80 | $36.87 | $36.43 | $36.53 | $33.08 | 137,924 |
| 2019-09-23 | $36.27 | $36.75 | $36.20 | $36.69 | $33.23 | 93,405 |
| 2019-09-20 | $36.74 | $37.06 | $36.64 | $36.65 | $33.19 | 165,686 |
| 2019-09-19 | $36.15 | $36.42 | $35.85 | $36.04 | $32.64 | 193,031 |
| 2019-09-18 | $36.59 | $36.99 | $36.33 | $36.82 | $33.35 | 139,970 |
| 2019-09-17 | $37.03 | $37.03 | $36.67 | $36.92 | $33.44 | 103,131 |
| 2019-09-16 | $37.37 | $37.54 | $37.10 | $37.42 | $33.89 | 175,521 |
| 2019-09-13 | $37.04 | $37.14 | $36.94 | $37.12 | $33.62 | 85,613 |
| 2019-09-12 | $36.36 | $37.12 | $36.36 | $36.82 | $33.35 | 124,450 |
| 2019-09-11 | $36.30 | $36.61 | $36.30 | $36.41 | $32.97 | 175,018 |
| 2019-09-10 | $34.91 | $35.75 | $34.91 | $35.67 | $32.30 | 196,796 |
| 2019-09-09 | $34.19 | $34.37 | $34.19 | $34.32 | $31.08 | 107,834 |
| 2019-09-06 | $33.59 | $33.83 | $33.57 | $33.78 | $30.59 | 109,853 |
| 2019-09-05 | $33.31 | $33.49 | $33.09 | $33.13 | $30.00 | 94,262 |
| 2019-09-04 | $33.12 | $33.35 | $33.00 | $33.26 | $30.12 | 141,108 |
| 2019-09-03 | $32.35 | $32.35 | $32.06 | $32.28 | $29.23 | 183,045 |
| 2019-08-30 | $32.74 | $32.83 | $32.35 | $32.51 | $29.44 | 240,352 |
| 2019-08-29 | $32.02 | $32.30 | $32.02 | $32.18 | $29.14 | 103,138 |
| 2019-08-28 | $31.60 | $31.92 | $31.60 | $31.76 | $28.76 | 86,206 |
| 2019-08-27 | $32.10 | $32.21 | $31.78 | $31.84 | $28.84 | 141,471 |
| 2019-08-26 | $31.68 | $32.01 | $31.68 | $31.89 | $28.88 | 147,862 |
| 2019-08-23 | $31.99 | $32.12 | $31.23 | $31.30 | $28.35 | 158,121 |
| 2019-08-22 | $32.44 | $32.58 | $32.16 | $32.20 | $29.16 | 117,469 |
| 2019-08-21 | $32.65 | $32.74 | $32.59 | $32.68 | $29.60 | 142,097 |
| 2019-08-20 | $32.26 | $32.45 | $32.10 | $32.32 | $29.27 | 169,025 |
| 2019-08-19 | $32.59 | $32.59 | $30.89 | $32.18 | $29.14 | 132,954 |
| 2019-08-16 | $31.48 | $32.21 | $31.48 | $32.03 | $29.01 | 236,349 |
| 2019-08-15 | $31.11 | $31.32 | $30.89 | $31.24 | $28.29 | 224,053 |
| 2019-08-14 | $31.34 | $31.48 | $30.83 | $30.83 | $27.92 | 228,721 |
| 2019-08-13 | $31.30 | $31.87 | $31.27 | $31.83 | $28.83 | 212,021 |
| 2019-08-12 | $31.62 | $31.82 | $31.47 | $31.60 | $28.62 | 111,198 |
| 2019-08-09 | $32.42 | $32.42 | $31.97 | $32.05 | $29.03 | 110,650 |
| 2019-08-08 | $32.59 | $32.75 | $32.35 | $32.65 | $29.57 | 121,667 |
| 2019-08-07 | $32.56 | $32.76 | $32.18 | $32.65 | $29.57 | 116,722 |
| 2019-08-06 | $33.05 | $33.24 | $32.79 | $33.12 | $29.99 | 189,500 |
| 2019-08-05 | $33.34 | $33.44 | $32.70 | $32.94 | $29.83 | 164,064 |
| 2019-08-02 | $34.84 | $34.91 | $34.03 | $34.18 | $30.95 | 127,803 |
| 2019-08-01 | $36.12 | $36.42 | $35.54 | $35.66 | $32.29 | 106,374 |
| 2019-07-31 | $36.23 | $36.47 | $35.90 | $36.17 | $32.76 | 153,066 |
| 2019-07-30 | $36.47 | $36.49 | $36.14 | $36.24 | $32.82 | 87,604 |
| 2019-07-29 | $36.95 | $37.07 | $36.65 | $36.72 | $33.25 | 57,866 |
| 2019-07-26 | $36.93 | $37.09 | $36.74 | $36.94 | $33.45 | 91,210 |
| 2019-07-25 | $37.76 | $37.76 | $36.76 | $36.77 | $33.30 | 160,392 |
| 2019-07-24 | $38.67 | $38.80 | $38.58 | $38.68 | $35.03 | 93,097 |
| 2019-07-23 | $39.06 | $39.21 | $38.80 | $39.07 | $35.38 | 135,098 |
| 2019-07-22 | $38.38 | $38.55 | $38.32 | $38.42 | $34.79 | 91,227 |
| 2019-07-19 | $38.51 | $38.56 | $38.19 | $38.21 | $34.60 | 107,619 |
| 2019-07-18 | $37.64 | $38.07 | $37.64 | $37.97 | $34.39 | 106,675 |
| 2019-07-17 | $37.78 | $37.80 | $37.41 | $37.57 | $34.02 | 88,892 |
| 2019-07-16 | $38.02 | $38.06 | $37.60 | $37.64 | $34.09 | 133,830 |
| 2019-07-15 | $37.60 | $37.97 | $37.47 | $37.73 | $34.17 | 375,981 |
| 2019-07-12 | $36.98 | $37.33 | $36.98 | $37.26 | $33.74 | 153,503 |
| 2019-07-11 | $36.79 | $37.00 | $36.72 | $36.84 | $33.36 | 83,190 |
| 2019-07-10 | $36.85 | $37.17 | $36.73 | $36.80 | $33.33 | 107,225 |
| 2019-07-09 | $36.72 | $36.88 | $36.49 | $36.77 | $33.30 | 121,661 |
| 2019-07-08 | $37.20 | $37.24 | $36.94 | $37.08 | $33.58 | 104,404 |
| 2019-07-05 | $38.15 | $38.15 | $37.53 | $37.62 | $34.07 | 126,354 |
| 2019-07-03 | $38.84 | $38.90 | $38.62 | $38.68 | $35.03 | 112,490 |
| 2019-07-02 | $39.45 | $39.80 | $39.33 | $39.45 | $35.73 | 55,141 |
| 2019-07-01 | $40.00 | $40.15 | $39.79 | $39.87 | $36.11 | 177,403 |
| 2019-06-28 | $39.61 | $39.61 | $39.32 | $39.48 | $35.75 | 63,125 |
| 2019-06-27 | $39.57 | $39.62 | $39.39 | $39.49 | $35.76 | 56,433 |
| 2019-06-26 | $39.16 | $39.61 | $39.09 | $39.33 | $35.62 | 133,966 |
| 2019-06-25 | $38.60 | $38.73 | $38.47 | $38.57 | $34.93 | 95,346 |
| 2019-06-24 | $38.59 | $38.94 | $38.59 | $38.68 | $35.03 | 83,121 |
| 2019-06-21 | $39.05 | $39.05 | $38.60 | $38.60 | $34.96 | 229,035 |
| 2019-06-20 | $39.12 | $39.35 | $38.97 | $39.15 | $35.46 | 68,794 |
| 2019-06-19 | $38.50 | $38.97 | $38.50 | $38.77 | $35.11 | 83,062 |
| 2019-06-18 | $37.94 | $38.57 | $37.78 | $38.34 | $34.72 | 179,650 |
| 2019-06-17 | $37.08 | $37.61 | $37.08 | $37.28 | $33.76 | 106,841 |
| 2019-06-14 | $37.64 | $37.64 | $36.92 | $37.19 | $33.68 | 155,258 |
| 2019-06-13 | $37.86 | $37.86 | $37.48 | $37.68 | $34.12 | 109,605 |
| 2019-06-12 | $38.06 | $38.16 | $37.81 | $38.04 | $34.45 | 140,568 |
| 2019-06-11 | $37.68 | $38.06 | $37.61 | $38.00 | $34.41 | 182,887 |
| 2019-06-10 | $37.45 | $37.83 | $37.45 | $37.71 | $34.15 | 211,428 |
| 2019-06-07 | $37.89 | $37.93 | $37.55 | $37.79 | $34.22 | 92,725 |
| 2019-06-06 | $37.77 | $37.99 | $37.73 | $37.81 | $34.24 | 114,730 |
| 2019-06-05 | $37.96 | $38.11 | $37.64 | $37.82 | $34.25 | 111,397 |
| 2019-06-04 | $38.31 | $38.69 | $38.12 | $38.63 | $34.98 | 74,550 |
| 2019-06-03 | $37.76 | $37.84 | $37.41 | $37.64 | $34.09 | 154,529 |
| 2019-05-31 | $36.83 | $36.99 | $36.42 | $36.92 | $33.44 | 131,619 |
| 2019-05-30 | $37.80 | $37.80 | $37.36 | $37.44 | $33.91 | 150,635 |
| 2019-05-29 | $37.94 | $38.01 | $37.63 | $37.97 | $34.39 | 177,051 |
| 2019-05-28 | $38.36 | $38.80 | $38.36 | $38.49 | $34.86 | 140,123 |
| 2019-05-24 | $38.77 | $38.85 | $38.56 | $38.74 | $35.08 | 141,440 |
| 2019-05-23 | $38.36 | $38.37 | $38.02 | $38.31 | $34.69 | 206,040 |
| 2019-05-22 | $38.85 | $39.01 | $38.49 | $38.61 | $34.97 | 216,405 |
| 2019-05-21 | $38.83 | $39.17 | $38.67 | $39.11 | $35.42 | 110,478 |
| 2019-05-20 | $38.67 | $39.00 | $38.56 | $38.70 | $35.05 | 140,374 |
| 2019-05-17 | $38.42 | $39.00 | $38.23 | $38.53 | $34.89 | 259,302 |
| 2019-05-16 | $38.70 | $38.98 | $38.67 | $38.94 | $35.27 | 109,605 |
| 2019-05-15 | $38.39 | $38.59 | $38.21 | $38.50 | $34.87 | 212,802 |
| 2019-05-14 | $38.45 | $38.86 | $38.45 | $38.67 | $35.02 | 127,347 |
| 2019-05-13 | $38.69 | $38.69 | $38.23 | $38.33 | $34.71 | 100,171 |
| 2019-05-10 | $39.26 | $39.58 | $38.84 | $39.53 | $35.80 | 102,601 |
| 2019-05-09 | $39.05 | $39.37 | $38.71 | $39.30 | $35.59 | 128,249 |
| 2019-05-08 | $39.49 | $39.99 | $39.49 | $39.59 | $35.85 | 128,847 |
| 2019-05-07 | $39.57 | $39.64 | $39.20 | $39.31 | $35.60 | 115,868 |
| 2019-05-06 | $39.43 | $39.77 | $39.10 | $39.77 | $36.02 | 94,678 |
| 2019-05-03 | $40.00 | $40.19 | $39.91 | $40.06 | $36.28 | 92,519 |
| 2019-05-02 | $39.84 | $40.03 | $39.60 | $39.95 | $36.18 | 151,270 |
| 2019-05-01 | $39.65 | $39.76 | $39.25 | $39.27 | $35.56 | 119,788 |
| 2019-04-30 | $39.95 | $39.95 | $39.23 | $39.53 | $35.80 | 172,089 |
| 2019-04-29 | $39.64 | $40.29 | $39.64 | $40.22 | $36.42 | 142,489 |
| 2019-04-26 | $39.10 | $39.51 | $39.04 | $39.33 | $35.62 | 205,195 |
| 2019-04-25 | $38.92 | $39.16 | $38.86 | $39.01 | $35.33 | 204,415 |
| 2019-04-24 | $39.68 | $39.89 | $38.40 | $38.68 | $35.03 | 176,306 |
| 2019-04-23 | $40.16 | $40.48 | $40.08 | $40.47 | $36.65 | 108,590 |
| 2019-04-22 | $40.35 | $40.35 | $39.65 | $39.84 | $36.08 | 262,402 |
| 2019-04-18 | $40.43 | $40.70 | $39.91 | $40.57 | $36.74 | 318,177 |
| 2019-04-17 | $40.90 | $40.97 | $40.77 | $40.89 | $37.03 | 199,255 |
| 2019-04-16 | $40.88 | $41.00 | $40.81 | $40.90 | $37.04 | 137,347 |
| 2019-04-15 | $40.30 | $40.55 | $40.25 | $40.49 | $36.67 | 171,057 |
| 2019-04-12 | $40.15 | $40.38 | $40.06 | $40.32 | $36.51 | 116,276 |
| 2019-04-11 | $39.59 | $39.80 | $39.49 | $39.71 | $35.96 | 98,566 |
| 2019-04-10 | $39.65 | $39.86 | $39.54 | $39.72 | $35.97 | 122,455 |
| 2019-04-09 | $39.48 | $39.51 | $39.22 | $39.39 | $35.67 | 198,584 |
| 2019-04-08 | $39.53 | $39.56 | $39.25 | $39.54 | $35.81 | 70,101 |
| 2019-04-05 | $39.99 | $40.23 | $39.64 | $39.94 | $36.17 | 154,810 |
| 2019-04-04 | $39.74 | $40.04 | $39.71 | $40.00 | $36.23 | 128,378 |
| 2019-04-03 | $39.56 | $39.89 | $39.53 | $39.62 | $35.88 | 214,351 |
| 2019-04-02 | $39.27 | $39.48 | $38.99 | $39.22 | $35.52 | 231,120 |
| 2019-04-01 | $38.30 | $39.09 | $38.30 | $39.08 | $35.39 | 253,639 |
| 2019-03-29 | $36.81 | $37.15 | $36.70 | $37.06 | $33.56 | 259,752 |
| 2019-03-28 | $36.02 | $36.19 | $35.89 | $36.15 | $32.74 | 177,736 |
| 2019-03-27 | $36.29 | $36.87 | $36.22 | $36.44 | $33.00 | 300,470 |
| 2019-03-26 | $36.43 | $36.50 | $36.18 | $36.38 | $32.95 | 162,915 |
| 2019-03-25 | $36.59 | $36.64 | $36.24 | $36.40 | $32.96 | 192,291 |
| 2019-03-22 | $37.21 | $37.30 | $36.31 | $36.34 | $32.91 | 180,760 |
| 2019-03-21 | $37.75 | $37.91 | $37.59 | $37.79 | $34.22 | 210,428 |
| 2019-03-20 | $38.04 | $38.24 | $37.79 | $37.93 | $34.35 | 225,776 |
| 2019-03-19 | $38.75 | $38.75 | $38.16 | $38.26 | $34.65 | 225,591 |
| 2019-03-18 | $38.85 | $39.16 | $38.60 | $38.80 | $35.14 | 127,125 |
| 2019-03-15 | $38.37 | $39.13 | $38.37 | $38.80 | $35.14 | 726,535 |
| 2019-03-14 | $37.56 | $37.86 | $37.49 | $37.64 | $34.09 | 114,506 |
| 2019-03-13 | $37.59 | $37.71 | $37.22 | $37.52 | $33.98 | 134,079 |
| 2019-03-12 | $37.80 | $37.97 | $37.63 | $37.72 | $34.16 | 95,191 |
| 2019-03-11 | $37.50 | $37.99 | $37.38 | $37.76 | $34.20 | 157,895 |
| 2019-03-08 | $37.00 | $37.10 | $36.81 | $36.97 | $33.48 | 105,952 |
| 2019-03-07 | $37.96 | $38.01 | $37.32 | $37.46 | $33.92 | 225,531 |
| 2019-03-06 | $37.79 | $37.91 | $37.63 | $37.66 | $34.11 | 225,384 |
| 2019-03-05 | $38.12 | $38.12 | $37.68 | $37.99 | $34.40 | 277,095 |
| 2019-03-04 | $38.42 | $38.44 | $37.65 | $37.93 | $34.35 | 216,171 |
| 2019-03-01 | $39.39 | $39.59 | $38.96 | $39.04 | $35.36 | 195,201 |
| 2019-02-28 | $39.48 | $39.53 | $38.86 | $39.33 | $35.62 | 200,680 |
| 2019-02-27 | $40.15 | $40.15 | $39.68 | $39.83 | $36.07 | 139,628 |
| 2019-02-26 | $40.36 | $40.36 | $40.10 | $40.17 | $36.38 | 92,937 |
| 2019-02-25 | $40.72 | $41.10 | $40.72 | $40.80 | $36.95 | 125,252 |
| 2019-02-22 | $40.24 | $40.53 | $40.24 | $40.44 | $36.62 | 197,526 |
| 2019-02-21 | $40.19 | $40.27 | $39.55 | $39.68 | $35.94 | 224,633 |
| 2019-02-20 | $40.72 | $40.72 | $40.35 | $40.47 | $36.65 | 203,166 |
| 2019-02-19 | $40.89 | $40.96 | $40.64 | $40.73 | $36.89 | 219,832 |
| 2019-02-15 | $40.93 | $41.08 | $40.80 | $40.90 | $37.04 | 187,482 |
| 2019-02-14 | $40.68 | $41.12 | $40.47 | $40.75 | $36.90 | 120,877 |
| 2019-02-13 | $40.75 | $41.10 | $40.64 | $40.67 | $36.83 | 137,580 |
| 2019-02-12 | $40.82 | $40.82 | $40.40 | $40.48 | $36.66 | 107,885 |
| 2019-02-11 | $41.02 | $41.25 | $40.83 | $40.99 | $37.12 | 155,942 |
| 2019-02-08 | $42.25 | $42.75 | $40.65 | $40.94 | $37.08 | 164,953 |
| 2019-02-07 | $42.60 | $42.89 | $42.26 | $42.70 | $38.67 | 155,620 |
| 2019-02-06 | $43.24 | $43.64 | $43.24 | $43.47 | $39.37 | 115,388 |
| 2019-02-05 | $43.00 | $43.42 | $42.97 | $43.39 | $39.30 | 76,846 |
| 2019-02-04 | $42.91 | $43.02 | $42.54 | $42.92 | $38.87 | 78,669 |
| 2019-02-01 | $42.91 | $43.28 | $42.77 | $42.95 | $38.90 | 170,087 |
| 2019-01-31 | $42.80 | $42.83 | $42.29 | $42.71 | $38.68 | 250,690 |
| 2019-01-30 | $41.82 | $41.97 | $41.32 | $41.84 | $37.89 | 350,946 |
| 2019-01-29 | $41.29 | $41.41 | $41.07 | $41.16 | $37.28 | 69,354 |
| 2019-01-28 | $41.20 | $41.34 | $40.70 | $40.95 | $37.09 | 169,357 |
| 2019-01-25 | $41.17 | $41.62 | $41.15 | $41.36 | $37.46 | 111,388 |
| 2019-01-24 | $40.33 | $40.71 | $40.33 | $40.44 | $36.62 | 197,769 |
| 2019-01-23 | $40.37 | $40.54 | $39.99 | $40.19 | $36.40 | 174,031 |
| 2019-01-22 | $40.72 | $40.77 | $40.29 | $40.51 | $36.69 | 186,952 |
| 2019-01-18 | $41.86 | $42.11 | $41.63 | $41.98 | $38.02 | 117,003 |
| 2019-01-17 | $42.14 | $42.68 | $42.08 | $42.51 | $38.50 | 85,014 |
| 2019-01-16 | $41.96 | $42.56 | $41.96 | $42.35 | $38.35 | 192,085 |
| 2019-01-15 | $41.08 | $41.93 | $41.08 | $41.50 | $37.58 | 200,926 |
| 2019-01-14 | $39.89 | $40.21 | $39.46 | $40.14 | $36.35 | 267,092 |
| 2019-01-11 | $40.61 | $41.19 | $40.24 | $41.08 | $37.20 | 227,552 |
| 2019-01-10 | $40.96 | $40.99 | $40.61 | $40.88 | $37.02 | 189,085 |
| 2019-01-09 | $41.60 | $42.09 | $41.60 | $41.88 | $37.93 | 108,787 |
| 2019-01-08 | $40.75 | $41.08 | $40.56 | $40.92 | $37.06 | 297,354 |
| 2019-01-07 | $41.18 | $41.41 | $40.58 | $41.13 | $37.25 | 231,951 |
| 2019-01-04 | $40.90 | $41.75 | $40.69 | $41.75 | $37.81 | 178,943 |
| 2019-01-03 | $41.52 | $41.66 | $41.12 | $41.28 | $37.38 | 195,782 |
| 2019-01-02 | $40.85 | $41.92 | $40.85 | $41.90 | $37.95 | 241,955 |
| 2018-12-31 | $41.66 | $42.08 | $41.66 | $41.98 | $38.02 | 148,481 |
| 2018-12-28 | $41.80 | $42.48 | $41.74 | $42.05 | $38.08 | 148,892 |
| 2018-12-27 | $42.08 | $42.08 | $40.82 | $41.90 | $37.95 | 295,995 |
| 2018-12-26 | $41.91 | $43.01 | $41.91 | $42.98 | $38.92 | 135,685 |
| 2018-12-24 | $42.50 | $42.94 | $42.25 | $42.53 | $38.52 | 91,006 |
| 2018-12-21 | $43.18 | $43.39 | $42.53 | $42.65 | $38.63 | 152,103 |
| 2018-12-20 | $43.21 | $43.45 | $42.86 | $43.24 | $39.16 | 288,809 |
| 2018-12-19 | $42.94 | $43.21 | $41.80 | $41.97 | $38.01 | 211,169 |
| 2018-12-18 | $42.93 | $43.48 | $42.93 | $43.17 | $39.10 | 373,770 |
| 2018-12-17 | $42.25 | $42.81 | $42.24 | $42.26 | $38.27 | 191,627 |
| 2018-12-14 | $41.95 | $42.69 | $41.82 | $42.20 | $38.22 | 113,176 |
| 2018-12-13 | $41.47 | $42.15 | $41.47 | $42.06 | $38.09 | 580,256 |
| 2018-12-12 | $41.05 | $41.43 | $40.70 | $40.87 | $37.01 | 368,096 |
| 2018-12-11 | $40.23 | $40.57 | $39.67 | $39.87 | $36.11 | 325,441 |
| 2018-12-10 | $40.09 | $40.49 | $39.22 | $39.66 | $35.92 | 278,068 |
| 2018-12-07 | $42.42 | $42.46 | $40.66 | $40.84 | $36.99 | 205,426 |
| 2018-12-06 | $42.34 | $42.58 | $41.54 | $42.56 | $38.54 | 217,986 |
| 2018-12-04 | $43.20 | $43.54 | $42.70 | $42.79 | $38.75 | 328,291 |
| 2018-12-03 | $42.79 | $42.79 | $42.17 | $42.34 | $38.34 | 157,393 |
| 2018-11-30 | $42.31 | $42.41 | $41.85 | $42.11 | $38.14 | 161,021 |
| 2018-11-29 | $43.28 | $43.47 | $42.99 | $43.04 | $38.98 | 146,623 |
| 2018-11-28 | $43.01 | $43.70 | $42.45 | $43.55 | $39.44 | 112,682 |
| 2018-11-27 | $42.91 | $43.27 | $42.85 | $43.01 | $38.95 | 181,868 |
| 2018-11-26 | $42.41 | $42.94 | $42.22 | $42.77 | $38.73 | 178,906 |
| 2018-11-23 | $41.31 | $41.66 | $41.29 | $41.47 | $37.56 | 40,600 |
| 2018-11-21 | $41.67 | $42.00 | $41.60 | $41.67 | $37.74 | 209,658 |
| 2018-11-20 | $41.43 | $41.49 | $41.04 | $41.29 | $37.39 | 246,879 |
| 2018-11-19 | $42.12 | $42.12 | $41.45 | $41.61 | $37.68 | 118,938 |
| 2018-11-16 | $41.75 | $42.60 | $41.53 | $42.34 | $38.34 | 88,848 |
| 2018-11-15 | $41.48 | $42.18 | $41.34 | $41.99 | $38.03 | 155,218 |
| 2018-11-14 | $41.95 | $41.95 | $41.22 | $41.44 | $37.53 | 136,991 |
| 2018-11-13 | $41.45 | $41.94 | $41.30 | $41.36 | $37.46 | 130,543 |
| 2018-11-12 | $41.94 | $42.11 | $41.05 | $41.20 | $37.31 | 243,029 |
| 2018-11-09 | $42.65 | $42.72 | $41.98 | $42.24 | $38.25 | 125,828 |
| 2018-11-08 | $43.26 | $43.64 | $43.11 | $43.33 | $39.24 | 186,636 |
| 2018-11-07 | $43.31 | $43.54 | $43.00 | $43.53 | $39.42 | 99,327 |
| 2018-11-06 | $43.03 | $43.24 | $42.88 | $43.22 | $39.14 | 119,142 |
| 2018-11-05 | $43.27 | $43.52 | $42.89 | $43.35 | $39.26 | 118,424 |
| 2018-11-02 | $43.99 | $44.13 | $43.39 | $43.60 | $39.49 | 90,219 |
| 2018-11-01 | $42.44 | $43.21 | $42.44 | $43.07 | $39.01 | 197,543 |
| 2018-10-31 | $41.55 | $41.76 | $41.12 | $41.55 | $37.63 | 228,935 |
| 2018-10-30 | $42.90 | $42.96 | $41.97 | $42.34 | $38.34 | 340,957 |
| 2018-10-29 | $45.15 | $45.62 | $44.19 | $44.48 | $40.28 | 189,806 |
| 2018-10-26 | $44.31 | $45.03 | $44.08 | $44.59 | $40.38 | 122,443 |
| 2018-10-25 | $44.65 | $45.57 | $44.40 | $45.12 | $40.86 | 163,935 |
| 2018-10-24 | $46.05 | $46.17 | $44.85 | $44.85 | $40.62 | 114,035 |
| 2018-10-23 | $45.04 | $45.81 | $44.63 | $45.42 | $41.13 | 143,080 |
| 2018-10-22 | $46.44 | $46.44 | $45.88 | $45.92 | $41.59 | 160,053 |
| 2018-10-19 | $45.25 | $45.76 | $45.04 | $45.55 | $41.25 | 192,943 |
| 2018-10-18 | $45.59 | $45.65 | $44.87 | $44.89 | $40.65 | 266,465 |
| 2018-10-17 | $46.70 | $46.88 | $46.20 | $46.73 | $42.32 | 122,102 |
| 2018-10-16 | $46.57 | $46.85 | $46.34 | $46.84 | $42.42 | 111,358 |
| 2018-10-15 | $46.58 | $46.91 | $46.42 | $46.42 | $42.04 | 123,761 |
| 2018-10-12 | $46.57 | $46.59 | $45.87 | $46.43 | $42.05 | 195,175 |
| 2018-10-11 | $46.55 | $47.00 | $46.22 | $46.36 | $41.98 | 194,483 |
| 2018-10-10 | $48.56 | $48.56 | $47.52 | $47.54 | $43.05 | 255,562 |
| 2018-10-09 | $48.61 | $48.85 | $48.36 | $48.77 | $44.17 | 350,065 |
| 2018-10-08 | $48.86 | $49.16 | $48.61 | $49.00 | $44.38 | 163,428 |
| 2018-10-05 | $49.35 | $49.41 | $48.67 | $48.97 | $44.35 | 396,947 |
| 2018-10-04 | $49.27 | $49.48 | $48.10 | $48.37 | $43.81 | 394,172 |
| 2018-10-03 | $48.45 | $48.61 | $47.82 | $48.07 | $43.53 | 115,957 |
| 2018-10-02 | $48.45 | $48.71 | $48.30 | $48.31 | $43.75 | 133,717 |
| 2018-10-01 | $49.73 | $49.81 | $49.34 | $49.61 | $44.93 | 177,402 |
| 2018-09-28 | $48.08 | $48.93 | $48.08 | $48.28 | $43.72 | 196,863 |
| 2018-09-27 | $48.20 | $48.20 | $47.70 | $47.76 | $43.25 | 188,287 |
| 2018-09-26 | $47.42 | $47.87 | $47.20 | $47.22 | $42.76 | 135,507 |
| 2018-09-25 | $47.26 | $47.33 | $47.06 | $47.22 | $42.76 | 61,191 |
| 2018-09-24 | $47.31 | $47.31 | $46.79 | $47.02 | $42.58 | 84,166 |
| 2018-09-21 | $47.45 | $47.63 | $47.32 | $47.34 | $42.87 | 171,295 |
| 2018-09-20 | $46.43 | $46.58 | $46.13 | $46.42 | $42.04 | 155,833 |
| 2018-09-19 | $45.06 | $45.75 | $45.06 | $45.51 | $41.22 | 148,258 |
| 2018-09-18 | $44.90 | $45.27 | $44.62 | $45.20 | $40.93 | 150,068 |
| 2018-09-17 | $45.20 | $45.27 | $44.84 | $45.09 | $40.83 | 248,957 |
| 2018-09-14 | $46.09 | $46.10 | $45.80 | $45.93 | $41.60 | 122,247 |
| 2018-09-13 | $46.73 | $46.73 | $46.28 | $46.54 | $42.15 | 82,450 |
| 2018-09-12 | $45.60 | $45.83 | $45.31 | $45.59 | $41.29 | 199,393 |
| 2018-09-11 | $44.95 | $45.71 | $44.95 | $45.68 | $41.37 | 119,533 |
| 2018-09-10 | $45.22 | $45.40 | $45.16 | $45.28 | $41.01 | 149,965 |
| 2018-09-07 | $44.93 | $45.04 | $44.68 | $44.86 | $40.63 | 125,105 |
| 2018-09-06 | $44.84 | $45.15 | $44.75 | $44.79 | $40.56 | 101,219 |
| 2018-09-05 | $44.96 | $45.13 | $44.56 | $44.99 | $40.74 | 118,126 |
| 2018-09-04 | $45.41 | $45.67 | $45.15 | $45.45 | $41.16 | 101,247 |
| 2018-08-31 | $45.81 | $46.11 | $45.42 | $45.81 | $41.49 | 245,360 |
| 2018-08-30 | $45.42 | $45.52 | $44.55 | $44.61 | $40.40 | 192,220 |
| 2018-08-29 | $46.90 | $47.25 | $46.79 | $47.17 | $42.72 | 87,945 |
| 2018-08-28 | $47.40 | $47.46 | $46.95 | $47.08 | $42.64 | 107,254 |
| 2018-08-27 | $47.21 | $47.63 | $47.15 | $47.52 | $43.04 | 96,730 |
| 2018-08-24 | $46.23 | $46.23 | $45.81 | $46.07 | $41.72 | 219,525 |
| 2018-08-23 | $45.50 | $45.52 | $44.82 | $44.87 | $40.64 | 127,632 |
| 2018-08-22 | $45.51 | $45.75 | $45.29 | $45.68 | $41.37 | 78,810 |
| 2018-08-21 | $45.79 | $46.10 | $45.61 | $45.92 | $41.59 | 114,810 |
| 2018-08-20 | $45.54 | $45.75 | $45.33 | $45.43 | $41.14 | 89,920 |
| 2018-08-17 | $45.10 | $45.50 | $45.03 | $45.46 | $41.17 | 101,421 |
| 2018-08-16 | $44.40 | $44.76 | $44.34 | $44.62 | $40.41 | 129,135 |
| 2018-08-15 | $44.00 | $44.00 | $43.32 | $43.83 | $39.69 | 174,841 |
| 2018-08-14 | $44.26 | $44.61 | $44.25 | $44.50 | $40.30 | 126,263 |
| 2018-08-13 | $45.00 | $45.00 | $44.04 | $44.09 | $39.93 | 224,823 |
| 2018-08-10 | $44.92 | $45.50 | $44.66 | $44.83 | $40.60 | 177,037 |
| 2018-08-09 | $46.37 | $46.50 | $46.02 | $46.08 | $41.73 | 92,212 |
| 2018-08-08 | $46.88 | $46.88 | $46.55 | $46.76 | $42.35 | 72,002 |
| 2018-08-07 | $47.02 | $47.14 | $46.82 | $46.87 | $42.45 | 84,114 |
| 2018-08-06 | $47.01 | $47.07 | $46.79 | $46.89 | $42.46 | 104,143 |
| 2018-08-03 | $46.76 | $47.19 | $46.62 | $47.11 | $42.66 | 86,773 |
| 2018-08-02 | $46.42 | $46.57 | $46.14 | $46.48 | $42.09 | 119,818 |
| 2018-08-01 | $48.14 | $48.22 | $47.70 | $47.74 | $43.23 | 147,281 |
| 2018-07-31 | $48.19 | $48.43 | $47.94 | $48.25 | $43.70 | 121,600 |
| 2018-07-30 | $48.24 | $48.59 | $48.19 | $48.39 | $43.82 | 162,113 |
| 2018-07-27 | $48.14 | $48.40 | $47.91 | $48.11 | $43.57 | 99,107 |
| 2018-07-26 | $48.00 | $48.11 | $47.77 | $47.85 | $43.33 | 98,628 |
| 2018-07-25 | $48.33 | $48.56 | $47.76 | $48.50 | $43.92 | 199,185 |
| 2018-07-24 | $47.32 | $48.35 | $47.32 | $47.84 | $43.33 | 505,432 |
| 2018-07-23 | $47.66 | $47.74 | $47.19 | $47.21 | $42.75 | 282,036 |
| 2018-07-20 | $47.60 | $47.96 | $47.50 | $47.79 | $43.28 | 203,629 |
| 2018-07-19 | $47.77 | $47.77 | $46.99 | $47.43 | $42.95 | 139,728 |
| 2018-07-18 | $48.65 | $48.72 | $48.43 | $48.61 | $44.02 | 85,563 |
| 2018-07-17 | $48.75 | $49.31 | $48.66 | $49.12 | $44.48 | 136,085 |
| 2018-07-16 | $47.88 | $48.00 | $47.42 | $47.97 | $43.44 | 143,533 |
| 2018-07-13 | $48.48 | $48.86 | $48.48 | $48.54 | $43.96 | 430,542 |
| 2018-07-12 | $47.38 | $47.47 | $46.96 | $47.38 | $42.91 | 129,878 |
| 2018-07-11 | $47.89 | $48.06 | $47.26 | $47.33 | $42.86 | 216,817 |
| 2018-07-10 | $48.61 | $48.71 | $48.10 | $48.46 | $43.89 | 272,203 |
| 2018-07-09 | $49.22 | $49.72 | $49.10 | $49.30 | $44.65 | 357,478 |
| 2018-07-06 | $47.91 | $48.34 | $47.91 | $48.11 | $43.57 | 293,036 |
| 2018-07-05 | $47.14 | $47.47 | $46.99 | $47.29 | $42.83 | 123,669 |
| 2018-07-03 | $46.25 | $46.74 | $46.25 | $46.42 | $42.04 | 189,232 |
| 2018-07-02 | $46.33 | $46.80 | $46.11 | $46.34 | $41.97 | 291,706 |
| 2018-06-29 | $47.28 | $47.31 | $46.48 | $46.48 | $42.09 | 408,693 |
| 2018-06-28 | $46.39 | $46.97 | $46.18 | $46.40 | $42.02 | 556,621 |
| 2018-06-27 | $48.08 | $48.36 | $47.35 | $47.36 | $42.89 | 223,451 |
| 2018-06-26 | $48.52 | $48.58 | $47.94 | $48.03 | $43.50 | 140,486 |
| 2018-06-25 | $48.47 | $48.72 | $48.16 | $48.17 | $43.62 | 343,343 |
| 2018-06-22 | $48.06 | $48.06 | $47.58 | $47.66 | $43.16 | 238,420 |
| 2018-06-21 | $47.91 | $47.92 | $47.07 | $47.11 | $42.66 | 232,592 |
| 2018-06-20 | $49.87 | $49.87 | $49.61 | $49.65 | $44.96 | 181,356 |
| 2018-06-19 | $49.50 | $49.79 | $49.33 | $49.70 | $45.01 | 174,936 |
| 2018-06-18 | $49.58 | $50.31 | $49.58 | $50.26 | $45.52 | 85,274 |
| 2018-06-15 | $49.65 | $49.74 | $49.07 | $49.61 | $44.93 | 89,456 |
| 2018-06-14 | $51.58 | $51.58 | $51.04 | $51.06 | $46.24 | 111,692 |
| 2018-06-13 | $52.20 | $52.20 | $51.45 | $51.57 | $46.70 | 153,666 |
| 2018-06-12 | $52.46 | $52.69 | $51.93 | $51.98 | $47.07 | 73,975 |
| 2018-06-11 | $52.87 | $53.31 | $52.73 | $52.80 | $47.82 | 229,893 |
| 2018-06-08 | $51.94 | $51.94 | $51.51 | $51.83 | $46.94 | 55,565 |
| 2018-06-07 | $52.52 | $52.66 | $51.87 | $52.06 | $47.15 | 138,252 |
| 2018-06-06 | $50.88 | $51.99 | $50.88 | $51.92 | $47.02 | 143,613 |
| 2018-06-05 | $50.85 | $50.98 | $50.59 | $50.86 | $46.06 | 116,619 |
| 2018-06-04 | $50.86 | $50.96 | $50.51 | $50.64 | $45.86 | 128,563 |
| 2018-06-01 | $48.79 | $49.02 | $48.71 | $48.85 | $44.24 | 115,424 |
| 2018-05-31 | $48.38 | $48.38 | $47.93 | $48.20 | $43.65 | 144,898 |
| 2018-05-30 | $48.66 | $48.87 | $48.41 | $48.79 | $44.19 | 111,780 |
| 2018-05-29 | $50.16 | $50.41 | $49.37 | $49.55 | $44.87 | 95,235 |
| 2018-05-25 | $50.79 | $51.00 | $50.79 | $50.96 | $46.15 | 102,989 |
| 2018-05-24 | $51.48 | $51.70 | $50.66 | $51.15 | $46.32 | 150,906 |
| 2018-05-23 | $51.29 | $51.46 | $50.99 | $51.46 | $46.60 | 184,119 |
| 2018-05-22 | $51.21 | $52.33 | $50.96 | $51.92 | $47.02 | 106,097 |
| 2018-05-21 | $51.33 | $51.75 | $51.33 | $51.61 | $46.74 | 111,888 |
| 2018-05-18 | $52.47 | $52.47 | $51.80 | $51.98 | $47.07 | 88,103 |
| 2018-05-17 | $53.07 | $53.38 | $53.06 | $53.15 | $48.13 | 76,994 |
| 2018-05-16 | $53.39 | $53.48 | $53.07 | $53.41 | $48.37 | 86,336 |
| 2018-05-15 | $53.33 | $53.33 | $52.71 | $52.84 | $47.85 | 154,227 |
| 2018-05-14 | $54.62 | $54.67 | $54.15 | $54.41 | $49.28 | 128,182 |
| 2018-05-11 | $55.18 | $55.18 | $54.64 | $54.72 | $49.56 | 112,928 |
| 2018-05-10 | $54.27 | $55.10 | $54.27 | $54.99 | $49.80 | 126,050 |
| 2018-05-09 | $54.37 | $54.41 | $54.07 | $54.25 | $49.13 | 117,887 |
| 2018-05-08 | $54.11 | $54.32 | $54.04 | $54.28 | $49.16 | 86,070 |
| 2018-05-07 | $55.01 | $55.18 | $54.79 | $54.89 | $49.71 | 77,467 |
| 2018-05-04 | $55.05 | $55.45 | $54.83 | $55.30 | $50.08 | 70,153 |
| 2018-05-03 | $55.74 | $55.76 | $55.02 | $55.71 | $50.45 | 147,001 |
| 2018-05-02 | $56.12 | $56.23 | $55.67 | $55.69 | $50.43 | 93,468 |
| 2018-05-01 | $56.37 | $56.37 | $55.85 | $56.30 | $50.99 | 70,557 |
| 2018-04-30 | $57.08 | $57.10 | $56.39 | $56.40 | $51.08 | 146,814 |
| 2018-04-27 | $55.86 | $56.03 | $55.63 | $55.79 | $50.52 | 96,165 |
| 2018-04-26 | $55.48 | $55.99 | $55.48 | $55.79 | $50.52 | 84,754 |
| 2018-04-25 | $56.11 | $56.11 | $55.36 | $55.56 | $50.32 | 78,153 |
| 2018-04-24 | $56.73 | $56.98 | $56.19 | $56.45 | $51.12 | 149,065 |
| 2018-04-23 | $56.10 | $56.34 | $55.85 | $55.94 | $50.66 | 106,936 |
| 2018-04-20 | $56.92 | $57.21 | $55.82 | $56.02 | $50.73 | 148,091 |
| 2018-04-19 | $56.76 | $57.37 | $56.20 | $57.21 | $51.81 | 119,905 |
| 2018-04-18 | $55.62 | $56.00 | $55.54 | $55.82 | $50.55 | 128,065 |
| 2018-04-17 | $55.43 | $55.70 | $55.35 | $55.44 | $50.21 | 96,555 |
| 2018-04-16 | $55.91 | $56.02 | $55.63 | $55.74 | $50.48 | 146,408 |
| 2018-04-13 | $56.62 | $56.62 | $55.54 | $55.59 | $50.34 | 112,205 |
| 2018-04-12 | $55.37 | $56.18 | $55.20 | $55.94 | $50.66 | 193,538 |
| 2018-04-11 | $55.22 | $55.22 | $54.80 | $54.93 | $49.75 | 132,763 |
| 2018-04-10 | $54.77 | $55.63 | $54.63 | $55.48 | $50.24 | 154,351 |
| 2018-04-09 | $53.43 | $53.60 | $52.97 | $52.99 | $47.99 | 223,191 |
| 2018-04-06 | $54.88 | $55.56 | $54.09 | $54.44 | $49.30 | 214,860 |
| 2018-04-05 | $55.39 | $56.17 | $55.39 | $55.77 | $50.51 | 284,402 |
| 2018-04-04 | $54.11 | $56.07 | $53.61 | $56.05 | $50.76 | 337,376 |
| 2018-04-03 | $55.10 | $56.12 | $54.86 | $56.06 | $50.77 | 208,615 |
| 2018-04-02 | $56.67 | $56.67 | $55.11 | $55.40 | $50.17 | 137,476 |
| 2018-03-29 | $57.50 | $58.17 | $57.50 | $57.94 | $52.47 | 140,266 |
| 2018-03-28 | $56.29 | $56.72 | $56.01 | $56.43 | $51.10 | 97,936 |
| 2018-03-27 | $56.98 | $57.39 | $56.00 | $56.18 | $50.88 | 170,832 |
| 2018-03-26 | $56.22 | $56.64 | $55.65 | $56.52 | $51.19 | 189,334 |
| 2018-03-23 | $57.32 | $57.32 | $55.90 | $55.94 | $50.66 | 253,494 |
| 2018-03-22 | $58.28 | $58.42 | $57.63 | $57.69 | $52.25 | 175,649 |
| 2018-03-21 | $58.38 | $58.88 | $58.33 | $58.82 | $53.27 | 142,142 |
| 2018-03-20 | $58.76 | $59.23 | $58.76 | $58.90 | $53.34 | 86,889 |
| 2018-03-19 | $58.09 | $58.61 | $57.84 | $58.04 | $52.56 | 125,603 |
| 2018-03-16 | $58.31 | $58.64 | $57.95 | $58.31 | $52.81 | 232,403 |
| 2018-03-15 | $57.79 | $57.87 | $57.30 | $57.51 | $52.08 | 106,010 |
| 2018-03-14 | $57.87 | $58.25 | $57.60 | $57.68 | $52.24 | 108,516 |
| 2018-03-13 | $58.82 | $58.82 | $57.43 | $57.53 | $52.10 | 158,015 |
| 2018-03-12 | $59.79 | $60.17 | $59.44 | $59.76 | $54.12 | 96,804 |
| 2018-03-09 | $58.40 | $59.35 | $58.40 | $59.26 | $53.67 | 98,396 |
| 2018-03-08 | $58.03 | $58.11 | $57.57 | $57.90 | $52.44 | 133,756 |
| 2018-03-07 | $58.19 | $58.19 | $57.45 | $58.01 | $52.54 | 150,678 |
| 2018-03-06 | $59.04 | $59.53 | $58.86 | $59.21 | $53.62 | 158,427 |
| 2018-03-05 | $57.69 | $58.63 | $57.69 | $58.54 | $53.02 | 110,515 |
| 2018-03-02 | $58.17 | $59.10 | $58.10 | $59.06 | $53.49 | 73,699 |
| 2018-03-01 | $58.57 | $59.00 | $57.80 | $58.51 | $52.99 | 123,034 |
| 2018-02-28 | $59.50 | $59.50 | $58.59 | $58.61 | $53.08 | 118,713 |
| 2018-02-27 | $60.40 | $60.40 | $59.18 | $59.20 | $53.61 | 226,789 |
| 2018-02-26 | $60.14 | $60.28 | $59.82 | $60.13 | $54.46 | 141,113 |
| 2018-02-23 | $60.32 | $60.39 | $59.88 | $60.39 | $54.69 | 130,277 |
| 2018-02-22 | $60.26 | $60.67 | $59.84 | $59.94 | $54.28 | 158,111 |
| 2018-02-21 | $60.96 | $61.36 | $60.47 | $60.53 | $54.82 | 125,966 |
| 2018-02-20 | $61.24 | $61.99 | $61.24 | $61.51 | $55.71 | 76,721 |
| 2018-02-16 | $61.36 | $62.15 | $61.25 | $61.57 | $55.76 | 107,683 |
| 2018-02-15 | $61.33 | $61.70 | $60.72 | $61.31 | $55.52 | 102,651 |
| 2018-02-14 | $59.03 | $60.61 | $58.95 | $60.57 | $54.85 | 124,453 |
| 2018-02-13 | $59.00 | $59.46 | $58.08 | $58.33 | $52.83 | 252,039 |
| 2018-02-12 | $58.81 | $59.62 | $58.29 | $59.34 | $53.74 | 208,724 |
| 2018-02-09 | $56.60 | $57.06 | $54.98 | $56.80 | $51.44 | 148,018 |
| 2018-02-08 | $57.44 | $58.12 | $56.03 | $56.03 | $50.74 | 136,821 |
| 2018-02-07 | $58.87 | $59.22 | $58.38 | $58.42 | $52.91 | 191,473 |
| 2018-02-06 | $59.00 | $60.43 | $58.58 | $60.17 | $54.49 | 198,733 |
| 2018-02-05 | $61.55 | $62.10 | $60.00 | $60.10 | $54.43 | 144,630 |
| 2018-02-02 | $61.41 | $61.41 | $60.57 | $60.60 | $54.88 | 134,704 |
| 2018-02-01 | $61.81 | $62.07 | $61.58 | $62.07 | $56.21 | 103,454 |
| 2018-01-31 | $63.32 | $63.32 | $62.59 | $62.67 | $56.76 | 73,770 |
| 2018-01-30 | $61.94 | $62.47 | $61.92 | $62.26 | $56.38 | 72,435 |
| 2018-01-29 | $62.61 | $62.92 | $62.30 | $62.34 | $56.46 | 189,728 |
| 2018-01-26 | $62.87 | $63.91 | $62.87 | $63.90 | $57.87 | 126,378 |
| 2018-01-25 | $63.25 | $63.44 | $62.89 | $63.09 | $57.14 | 158,390 |
| 2018-01-24 | $63.78 | $63.78 | $63.18 | $63.38 | $57.40 | 112,262 |
| 2018-01-23 | $63.50 | $63.91 | $63.50 | $63.60 | $57.60 | 106,561 |
| 2018-01-22 | $61.88 | $61.89 | $61.40 | $61.79 | $55.96 | 174,634 |
| 2018-01-19 | $62.95 | $63.64 | $62.82 | $63.64 | $57.63 | 113,856 |
| 2018-01-18 | $62.08 | $62.24 | $61.63 | $61.95 | $56.10 | 168,320 |
| 2018-01-17 | $61.89 | $62.54 | $61.68 | $62.54 | $56.64 | 206,042 |
| 2018-01-16 | $62.39 | $62.43 | $61.80 | $62.30 | $56.42 | 200,124 |
| 2018-01-12 | $63.50 | $63.96 | $63.43 | $63.72 | $57.71 | 129,059 |
| 2018-01-11 | $63.36 | $63.54 | $63.00 | $63.38 | $57.40 | 133,328 |
| 2018-01-10 | $61.60 | $62.13 | $61.05 | $61.76 | $55.93 | 93,570 |
| 2018-01-09 | $62.79 | $62.79 | $62.38 | $62.57 | $56.67 | 117,422 |
| 2018-01-08 | $62.00 | $62.05 | $61.55 | $61.74 | $55.91 | 137,446 |
| 2018-01-05 | $60.20 | $60.80 | $60.17 | $60.80 | $55.06 | 122,699 |
| 2018-01-04 | $59.35 | $59.71 | $59.23 | $59.47 | $53.86 | 77,722 |
| 2018-01-03 | $59.11 | $59.44 | $59.11 | $59.33 | $53.73 | 86,008 |
| 2018-01-02 | $59.25 | $59.32 | $58.84 | $59.32 | $53.72 | 101,664 |
| 2017-12-29 | $58.90 | $58.91 | $58.51 | $58.51 | $52.99 | 60,903 |
| 2017-12-28 | $59.00 | $59.10 | $58.09 | $58.35 | $52.84 | 105,866 |
| 2017-12-27 | $58.64 | $59.16 | $58.62 | $58.80 | $53.25 | 106,641 |
| 2017-12-26 | $58.70 | $59.09 | $58.56 | $58.59 | $53.06 | 78,017 |
| 2017-12-22 | $57.60 | $58.00 | $57.60 | $57.94 | $52.47 | 76,071 |
| 2017-12-21 | $57.70 | $57.70 | $56.94 | $57.47 | $52.05 | 128,005 |
| 2017-12-20 | $57.75 | $57.97 | $57.65 | $57.86 | $52.40 | 118,182 |
| 2017-12-19 | $57.34 | $57.34 | $56.76 | $56.97 | $51.59 | 104,942 |
| 2017-12-18 | $57.24 | $57.60 | $57.06 | $57.22 | $51.82 | 89,568 |
| 2017-12-15 | $56.97 | $57.23 | $56.88 | $56.97 | $51.59 | 179,699 |
| 2017-12-14 | $56.26 | $56.66 | $56.26 | $56.35 | $51.03 | 88,990 |
| 2017-12-13 | $55.46 | $55.96 | $55.36 | $55.39 | $50.16 | 146,740 |
| 2017-12-12 | $53.99 | $53.99 | $53.57 | $53.70 | $48.63 | 185,044 |
| 2017-12-11 | $54.00 | $55.07 | $54.00 | $54.99 | $49.80 | 206,778 |
| 2017-12-08 | $54.98 | $54.98 | $54.40 | $54.64 | $49.48 | 69,842 |
| 2017-12-07 | $54.03 | $54.58 | $54.00 | $54.54 | $49.39 | 96,300 |
| 2017-12-06 | $54.62 | $54.96 | $54.62 | $54.72 | $49.56 | 72,518 |
| 2017-12-05 | $54.88 | $55.30 | $54.72 | $54.72 | $49.56 | 77,066 |
| 2017-12-04 | $55.36 | $55.55 | $54.71 | $54.75 | $49.58 | 107,911 |
| 2017-12-01 | $53.97 | $54.11 | $53.44 | $53.99 | $48.89 | 113,028 |
| 2017-11-30 | $54.85 | $55.52 | $54.85 | $55.31 | $50.09 | 121,211 |
| 2017-11-29 | $54.79 | $55.05 | $54.64 | $54.83 | $49.66 | 109,836 |
| 2017-11-28 | $53.66 | $54.57 | $53.61 | $54.57 | $49.42 | 152,018 |
| 2017-11-27 | $52.73 | $53.06 | $52.53 | $52.53 | $47.57 | 51,875 |
| 2017-11-24 | $52.23 | $52.52 | $52.23 | $52.41 | $47.46 | 58,906 |
| 2017-11-22 | $51.86 | $51.95 | $51.64 | $51.80 | $46.91 | 182,504 |
| 2017-11-21 | $51.50 | $51.61 | $51.31 | $51.39 | $46.54 | 70,702 |
| 2017-11-20 | $52.00 | $52.09 | $51.78 | $51.87 | $46.97 | 129,954 |
| 2017-11-17 | $51.78 | $52.17 | $51.66 | $52.00 | $47.09 | 107,366 |
| 2017-11-16 | $52.37 | $53.31 | $52.35 | $53.28 | $48.25 | 110,747 |
| 2017-11-15 | $51.10 | $52.00 | $51.10 | $51.85 | $46.96 | 58,486 |
| 2017-11-14 | $50.73 | $51.16 | $50.66 | $51.06 | $46.24 | 57,083 |
| 2017-11-13 | $50.57 | $50.98 | $50.15 | $50.82 | $46.02 | 106,941 |
| 2017-11-10 | $51.42 | $51.51 | $51.16 | $51.19 | $46.36 | 105,209 |
| 2017-11-09 | $51.36 | $51.49 | $50.82 | $51.34 | $46.49 | 104,307 |
| 2017-11-08 | $51.52 | $51.86 | $51.46 | $51.83 | $46.94 | 69,248 |
| 2017-11-07 | $52.12 | $52.20 | $51.53 | $51.60 | $46.73 | 86,971 |
| 2017-11-06 | $52.34 | $52.77 | $52.03 | $52.63 | $47.66 | 89,773 |
| 2017-11-03 | $53.71 | $53.84 | $53.36 | $53.55 | $48.50 | 77,021 |
| 2017-11-02 | $53.20 | $53.38 | $52.97 | $53.38 | $48.34 | 47,210 |
| 2017-11-01 | $53.00 | $53.35 | $52.87 | $52.95 | $47.95 | 82,247 |
| 2017-10-31 | $52.36 | $52.62 | $52.13 | $52.51 | $47.55 | 103,744 |
| 2017-10-30 | $52.60 | $52.78 | $52.38 | $52.60 | $47.64 | 83,890 |
| 2017-10-27 | $52.20 | $52.66 | $51.95 | $52.55 | $47.59 | 101,444 |
| 2017-10-26 | $52.20 | $52.59 | $51.94 | $51.98 | $47.07 | 113,925 |
| 2017-10-25 | $52.47 | $52.59 | $51.98 | $52.50 | $47.55 | 207,106 |
| 2017-10-24 | $51.02 | $51.50 | $51.02 | $51.47 | $46.61 | 115,185 |
| 2017-10-23 | $50.25 | $50.65 | $50.25 | $50.38 | $45.63 | 228,326 |
| 2017-10-20 | $50.32 | $50.35 | $50.03 | $50.20 | $45.46 | 220,196 |
| 2017-10-19 | $50.02 | $50.45 | $49.89 | $50.29 | $45.54 | 322,762 |
| 2017-10-18 | $50.36 | $50.36 | $49.98 | $50.29 | $45.54 | 60,348 |
| 2017-10-17 | $50.36 | $50.42 | $50.10 | $50.29 | $45.54 | 71,398 |
| 2017-10-16 | $50.60 | $50.69 | $50.17 | $50.44 | $45.68 | 104,449 |
| 2017-10-13 | $51.30 | $51.34 | $51.06 | $51.19 | $46.36 | 71,311 |
| 2017-10-12 | $51.22 | $51.65 | $51.19 | $51.46 | $46.60 | 184,270 |
| 2017-10-11 | $50.91 | $50.91 | $50.18 | $50.49 | $45.73 | 109,889 |
| 2017-10-10 | $50.42 | $50.92 | $50.39 | $50.72 | $45.93 | 108,389 |
| 2017-10-09 | $49.85 | $50.16 | $49.77 | $49.93 | $45.22 | 97,235 |
| 2017-10-06 | $49.92 | $50.11 | $49.54 | $49.89 | $45.18 | 71,631 |
| 2017-10-05 | $49.32 | $49.84 | $49.20 | $49.77 | $45.07 | 71,278 |
| 2017-10-04 | $49.58 | $49.67 | $49.15 | $49.15 | $44.51 | 92,539 |
| 2017-10-03 | $49.30 | $49.52 | $49.15 | $49.27 | $44.62 | 134,052 |
| 2017-10-02 | $49.00 | $49.29 | $48.97 | $49.26 | $44.61 | 115,516 |
| 2017-09-29 | $48.76 | $49.07 | $48.76 | $49.03 | $44.40 | 96,457 |
| 2017-09-28 | $48.19 | $48.46 | $47.99 | $48.32 | $43.76 | 115,072 |
| 2017-09-27 | $47.72 | $47.92 | $47.35 | $47.79 | $43.28 | 181,376 |
| 2017-09-26 | $48.10 | $48.27 | $47.88 | $48.08 | $43.54 | 159,822 |
| 2017-09-25 | $48.97 | $49.00 | $47.98 | $48.30 | $43.74 | 154,169 |
| 2017-09-22 | $49.64 | $50.11 | $49.64 | $50.05 | $45.33 | 246,491 |
| 2017-09-21 | $49.07 | $49.27 | $48.95 | $49.16 | $44.52 | 119,948 |
| 2017-09-20 | $48.77 | $49.06 | $48.36 | $48.61 | $44.02 | 178,084 |
| 2017-09-19 | $48.62 | $49.03 | $48.57 | $48.93 | $44.31 | 161,039 |
| 2017-09-18 | $48.17 | $48.48 | $48.00 | $48.07 | $43.53 | 151,571 |
| 2017-09-15 | $46.85 | $47.37 | $46.85 | $47.12 | $42.67 | 119,598 |
| 2017-09-14 | $46.53 | $46.79 | $46.53 | $46.63 | $42.23 | 72,476 |
| 2017-09-13 | $46.63 | $46.63 | $46.24 | $46.44 | $42.06 | 84,152 |
| 2017-09-12 | $46.96 | $47.04 | $46.62 | $46.70 | $42.29 | 123,077 |
| 2017-09-11 | $46.22 | $47.20 | $46.22 | $46.98 | $42.55 | 197,831 |
| 2017-09-08 | $46.22 | $46.22 | $45.29 | $45.36 | $41.08 | 129,715 |
| 2017-09-07 | $45.69 | $46.07 | $45.69 | $45.82 | $41.50 | 182,799 |
| 2017-09-06 | $44.91 | $45.54 | $44.91 | $44.98 | $40.74 | 201,134 |
| 2017-09-05 | $45.59 | $45.79 | $44.21 | $44.57 | $40.36 | 273,100 |
| 2017-09-01 | $49.32 | $49.66 | $49.20 | $49.58 | $44.90 | 110,913 |
| 2017-08-31 | $49.36 | $49.36 | $48.93 | $49.12 | $44.48 | 73,674 |
| 2017-08-30 | $50.01 | $50.12 | $49.83 | $49.89 | $45.18 | 79,032 |
| 2017-08-29 | $49.37 | $50.18 | $49.21 | $50.02 | $45.30 | 160,810 |
| 2017-08-28 | $50.68 | $50.86 | $50.41 | $50.51 | $45.74 | 97,399 |
| 2017-08-25 | $50.51 | $50.87 | $50.51 | $50.63 | $45.85 | 241,204 |
| 2017-08-24 | $50.08 | $50.08 | $49.49 | $49.56 | $44.88 | 73,748 |
| 2017-08-23 | $49.48 | $49.90 | $49.48 | $49.74 | $45.05 | 93,772 |
| 2017-08-22 | $49.24 | $49.67 | $49.24 | $49.64 | $44.96 | 58,478 |
| 2017-08-21 | $49.44 | $49.49 | $49.09 | $49.11 | $44.48 | 73,526 |
| 2017-08-18 | $49.18 | $49.69 | $49.01 | $49.51 | $44.84 | 180,728 |
| 2017-08-17 | $50.44 | $50.44 | $49.21 | $49.21 | $44.57 | 160,146 |
| 2017-08-16 | $50.92 | $50.96 | $50.52 | $50.84 | $46.04 | 185,012 |
| 2017-08-15 | $50.51 | $50.76 | $50.34 | $50.60 | $45.82 | 169,498 |
| 2017-08-14 | $50.44 | $50.69 | $50.16 | $50.34 | $45.59 | 74,961 |
| 2017-08-11 | $49.48 | $49.86 | $48.69 | $49.78 | $45.08 | 128,803 |
| 2017-08-10 | $50.73 | $50.73 | $49.70 | $49.75 | $45.06 | 117,443 |
| 2017-08-09 | $51.03 | $51.42 | $50.58 | $51.34 | $46.49 | 105,419 |
| 2017-08-08 | $52.15 | $52.49 | $52.01 | $52.05 | $47.14 | 78,330 |
| 2017-08-07 | $52.23 | $52.46 | $52.16 | $52.37 | $47.43 | 65,025 |
| 2017-08-04 | $51.05 | $51.89 | $50.69 | $51.74 | $46.86 | 153,019 |
| 2017-08-03 | $51.21 | $51.43 | $50.85 | $51.19 | $46.36 | 207,172 |
| 2017-08-02 | $52.13 | $52.58 | $51.70 | $52.50 | $47.55 | 236,064 |
| 2017-08-01 | $53.60 | $53.73 | $53.55 | $53.60 | $48.54 | 89,973 |
| 2017-07-31 | $53.23 | $53.38 | $53.06 | $53.20 | $48.18 | 128,726 |
| 2017-07-28 | $52.43 | $53.11 | $52.27 | $52.85 | $47.86 | 141,371 |
| 2017-07-27 | $53.93 | $53.93 | $53.28 | $53.63 | $48.57 | 86,020 |
| 2017-07-26 | $53.97 | $54.36 | $53.81 | $54.25 | $49.13 | 103,358 |
| 2017-07-25 | $54.05 | $54.13 | $53.60 | $53.68 | $48.61 | 104,493 |
| 2017-07-24 | $53.56 | $54.09 | $53.56 | $54.04 | $48.94 | 106,988 |
| 2017-07-21 | $53.32 | $53.56 | $53.23 | $53.53 | $48.48 | 108,724 |
| 2017-07-20 | $50.91 | $52.02 | $50.91 | $51.59 | $46.72 | 139,639 |
| 2017-07-19 | $50.58 | $50.75 | $50.26 | $50.75 | $45.96 | 166,122 |
| 2017-07-18 | $50.59 | $50.82 | $50.46 | $50.63 | $45.85 | 317,741 |
| 2017-07-17 | $50.66 | $50.68 | $50.25 | $50.28 | $45.53 | 152,966 |
| 2017-07-14 | $50.47 | $50.80 | $50.15 | $50.71 | $45.92 | 119,195 |
| 2017-07-13 | $50.25 | $50.30 | $49.67 | $49.86 | $45.15 | 160,774 |
| 2017-07-12 | $50.25 | $50.69 | $50.25 | $50.59 | $45.82 | 183,577 |
| 2017-07-11 | $49.95 | $50.07 | $49.45 | $49.72 | $45.03 | 110,181 |
| 2017-07-10 | $49.81 | $50.26 | $49.80 | $50.13 | $45.40 | 74,126 |
| 2017-07-07 | $49.14 | $49.40 | $49.05 | $49.37 | $44.71 | 99,394 |
| 2017-07-06 | $49.98 | $49.98 | $49.11 | $49.28 | $44.63 | 231,882 |
| 2017-07-05 | $50.08 | $50.08 | $49.75 | $50.07 | $45.34 | 120,398 |
| 2017-07-03 | $50.64 | $50.94 | $50.16 | $50.61 | $45.83 | 131,190 |
| 2017-06-30 | $50.59 | $50.67 | $50.29 | $50.49 | $45.73 | 93,116 |
| 2017-06-29 | $50.68 | $50.68 | $49.83 | $50.14 | $45.41 | 87,891 |
| 2017-06-28 | $49.14 | $50.17 | $49.14 | $49.93 | $45.22 | 93,142 |
| 2017-06-27 | $48.55 | $48.82 | $48.46 | $48.61 | $44.02 | 135,245 |
| 2017-06-26 | $48.55 | $48.85 | $48.40 | $48.50 | $43.92 | 45,947 |
| 2017-06-23 | $48.49 | $48.69 | $48.38 | $48.57 | $43.99 | 72,562 |
| 2017-06-22 | $48.13 | $48.27 | $47.97 | $48.00 | $43.47 | 73,680 |
| 2017-06-21 | $47.57 | $47.67 | $47.20 | $47.61 | $43.12 | 177,271 |
| 2017-06-20 | $48.72 | $48.74 | $48.13 | $48.17 | $43.62 | 54,622 |
| 2017-06-19 | $48.79 | $49.12 | $48.79 | $49.01 | $44.38 | 90,431 |
| 2017-06-16 | $48.35 | $48.62 | $48.30 | $48.56 | $43.98 | 127,313 |
| 2017-06-15 | $48.48 | $48.60 | $48.30 | $48.42 | $43.85 | 135,754 |
| 2017-06-14 | $49.51 | $49.69 | $49.29 | $49.45 | $44.78 | 69,804 |
| 2017-06-13 | $49.57 | $49.58 | $48.97 | $49.40 | $44.74 | 87,087 |
| 2017-06-12 | $49.63 | $49.75 | $49.20 | $49.50 | $44.83 | 94,163 |
| 2017-06-09 | $49.58 | $49.78 | $49.40 | $49.63 | $44.95 | 189,826 |
| 2017-06-08 | $49.14 | $49.41 | $49.13 | $49.31 | $44.66 | 172,750 |
| 2017-06-07 | $48.97 | $49.08 | $48.64 | $48.98 | $44.36 | 198,836 |
| 2017-06-06 | $48.83 | $48.89 | $48.64 | $48.71 | $44.11 | 154,048 |
| 2017-06-05 | $48.85 | $49.03 | $48.77 | $48.88 | $44.27 | 116,186 |
| 2017-06-02 | $47.99 | $48.20 | $47.93 | $48.07 | $43.53 | 152,786 |
| 2017-06-01 | $47.05 | $47.32 | $46.80 | $47.32 | $42.85 | 101,970 |
| 2017-05-31 | $47.60 | $47.66 | $47.12 | $47.46 | $42.98 | 103,674 |
| 2017-05-30 | $47.83 | $47.83 | $47.30 | $47.58 | $43.09 | 96,490 |
| 2017-05-26 | $48.21 | $48.60 | $48.21 | $48.39 | $43.82 | 164,830 |
| 2017-05-25 | $47.73 | $48.02 | $47.66 | $47.72 | $43.22 | 137,740 |
| 2017-05-24 | $47.33 | $47.44 | $46.81 | $47.41 | $42.94 | 86,363 |
| 2017-05-23 | $47.90 | $48.04 | $47.73 | $47.75 | $43.24 | 144,722 |
| 2017-05-22 | $47.35 | $47.56 | $47.00 | $47.38 | $42.91 | 151,829 |
| 2017-05-19 | $46.64 | $47.20 | $46.29 | $47.07 | $42.63 | 334,837 |
| 2017-05-18 | $46.34 | $46.62 | $46.07 | $46.36 | $41.98 | 384,631 |
| 2017-05-17 | $47.54 | $47.55 | $46.46 | $46.46 | $42.08 | 187,455 |
| 2017-05-16 | $48.68 | $48.68 | $48.05 | $48.40 | $43.83 | 191,614 |
| 2017-05-15 | $48.05 | $48.55 | $48.00 | $48.54 | $43.96 | 239,119 |
| 2017-05-12 | $46.81 | $47.13 | $46.71 | $47.06 | $42.62 | 109,933 |
| 2017-05-11 | $47.10 | $47.44 | $47.07 | $47.32 | $42.85 | 118,969 |
| 2017-05-10 | $46.49 | $46.91 | $46.49 | $46.78 | $42.37 | 181,152 |
| 2017-05-09 | $46.95 | $47.44 | $46.95 | $47.17 | $42.72 | 169,483 |
| 2017-05-08 | $46.87 | $47.13 | $46.86 | $46.99 | $42.56 | 203,385 |
| 2017-05-05 | $45.15 | $45.60 | $44.98 | $45.53 | $41.23 | 136,862 |
| 2017-05-04 | $45.23 | $45.39 | $45.12 | $45.19 | $40.93 | 150,354 |
| 2017-05-03 | $44.67 | $44.95 | $44.51 | $44.78 | $40.55 | 70,788 |
| 2017-05-02 | $44.79 | $45.06 | $44.59 | $44.93 | $40.69 | 139,897 |
| 2017-05-01 | $43.77 | $44.06 | $43.47 | $43.83 | $39.69 | 97,047 |
| 2017-04-28 | $43.92 | $43.92 | $43.36 | $43.47 | $39.37 | 387,560 |
| 2017-04-27 | $44.75 | $45.03 | $43.63 | $44.17 | $40.00 | 537,004 |
| 2017-04-26 | $45.22 | $45.22 | $44.91 | $45.00 | $40.75 | 173,013 |
| 2017-04-25 | $45.59 | $46.00 | $45.51 | $45.70 | $41.39 | 169,529 |
| 2017-04-24 | $45.41 | $45.42 | $44.92 | $45.00 | $40.75 | 134,986 |
| 2017-04-21 | $44.37 | $44.50 | $43.99 | $44.00 | $39.85 | 140,959 |
| 2017-04-20 | $44.58 | $44.87 | $44.07 | $44.35 | $40.16 | 161,803 |
| 2017-04-19 | $43.75 | $43.82 | $43.19 | $43.23 | $39.15 | 192,344 |
| 2017-04-18 | $43.50 | $43.69 | $43.15 | $43.17 | $39.10 | 208,983 |
| 2017-04-17 | $44.39 | $44.39 | $43.70 | $44.38 | $40.19 | 239,926 |
| 2017-04-13 | $42.60 | $42.93 | $41.99 | $41.99 | $38.03 | 163,993 |
| 2017-04-12 | $41.47 | $41.51 | $41.10 | $41.27 | $37.38 | 130,630 |
| 2017-04-11 | $41.65 | $41.65 | $41.10 | $41.62 | $37.69 | 146,447 |
| 2017-04-10 | $41.91 | $41.99 | $41.44 | $41.72 | $37.78 | 220,896 |
| 2017-04-07 | $42.98 | $43.12 | $42.82 | $42.94 | $38.89 | 106,247 |
| 2017-04-06 | $43.40 | $43.40 | $43.05 | $43.33 | $39.24 | 137,159 |
| 2017-04-05 | $43.92 | $43.92 | $43.31 | $43.32 | $39.23 | 331,938 |
| 2017-04-04 | $43.38 | $43.65 | $43.30 | $43.60 | $39.49 | 208,812 |
| 2017-04-03 | $44.16 | $44.22 | $43.77 | $44.10 | $39.94 | 75,953 |
| 2017-03-31 | $44.22 | $44.24 | $43.85 | $43.97 | $39.82 | 111,371 |
| 2017-03-30 | $44.29 | $44.47 | $44.19 | $44.46 | $40.26 | 184,470 |
| 2017-03-29 | $44.92 | $44.92 | $44.61 | $44.72 | $40.50 | 117,092 |
| 2017-03-28 | $44.64 | $45.06 | $44.37 | $45.04 | $40.79 | 159,762 |
| 2017-03-27 | $44.10 | $44.92 | $44.10 | $44.77 | $40.54 | 223,563 |
| 2017-03-24 | $44.96 | $45.42 | $44.84 | $45.36 | $41.08 | 143,593 |
| 2017-03-23 | $44.54 | $45.24 | $44.21 | $44.97 | $40.73 | 119,163 |
| 2017-03-22 | $43.94 | $44.46 | $43.94 | $44.34 | $40.16 | 119,008 |
| 2017-03-21 | $45.81 | $45.81 | $44.44 | $44.45 | $40.26 | 172,533 |
| 2017-03-20 | $45.54 | $46.04 | $45.44 | $45.77 | $41.45 | 383,820 |
| 2017-03-17 | $45.66 | $45.86 | $45.32 | $45.65 | $41.34 | 287,596 |
| 2017-03-16 | $45.47 | $45.76 | $45.47 | $45.69 | $41.38 | 172,153 |
| 2017-03-15 | $44.72 | $45.40 | $44.59 | $45.39 | $41.11 | 434,985 |
| 2017-03-14 | $44.40 | $44.68 | $44.18 | $44.53 | $40.33 | 166,669 |
| 2017-03-13 | $43.90 | $44.29 | $43.82 | $44.25 | $40.07 | 200,396 |
| 2017-03-10 | $42.15 | $42.43 | $42.09 | $42.37 | $38.37 | 107,549 |
| 2017-03-09 | $41.88 | $41.92 | $41.51 | $41.67 | $37.74 | 154,809 |
| 2017-03-08 | $42.25 | $42.48 | $41.74 | $41.80 | $37.86 | 151,276 |
| 2017-03-07 | $41.36 | $41.54 | $41.13 | $41.22 | $37.33 | 72,399 |
| 2017-03-06 | $40.93 | $40.93 | $40.66 | $40.69 | $36.85 | 108,080 |
| 2017-03-03 | $41.15 | $41.20 | $40.79 | $41.10 | $37.22 | 50,350 |
| 2017-03-02 | $41.85 | $41.85 | $41.12 | $41.13 | $37.25 | 153,957 |
| 2017-03-01 | $41.02 | $41.64 | $41.02 | $41.62 | $37.69 | 89,294 |
| 2017-02-28 | $41.52 | $41.52 | $40.87 | $40.92 | $37.06 | 108,172 |
| 2017-02-27 | $40.78 | $40.78 | $40.59 | $40.67 | $36.83 | 92,271 |
| 2017-02-24 | $42.00 | $42.09 | $41.32 | $41.75 | $37.81 | 147,927 |
| 2017-02-23 | $42.84 | $42.84 | $41.93 | $42.10 | $38.13 | 161,134 |
| 2017-02-22 | $41.34 | $41.50 | $41.21 | $41.48 | $37.57 | 85,983 |
| 2017-02-21 | $41.45 | $41.91 | $41.44 | $41.90 | $37.95 | 176,449 |
| 2017-02-17 | $41.05 | $41.39 | $40.95 | $41.37 | $37.47 | 370,739 |
| 2017-02-16 | $40.93 | $41.24 | $40.89 | $41.18 | $37.29 | 515,710 |
| 2017-02-15 | $41.03 | $41.80 | $40.98 | $41.76 | $37.82 | 471,103 |
| 2017-02-14 | $41.89 | $41.96 | $41.63 | $41.80 | $37.86 | 125,197 |
| 2017-02-13 | $41.37 | $42.04 | $41.30 | $41.60 | $37.67 | 140,294 |
| 2017-02-10 | $41.22 | $41.53 | $41.13 | $41.42 | $37.51 | 105,827 |
| 2017-02-09 | $40.84 | $41.48 | $40.72 | $41.23 | $37.34 | 115,145 |
| 2017-02-08 | $41.14 | $41.14 | $40.82 | $41.14 | $37.26 | 102,617 |
| 2017-02-07 | $41.71 | $41.72 | $41.45 | $41.48 | $37.57 | 92,752 |
| 2017-02-06 | $41.57 | $41.90 | $41.57 | $41.83 | $37.88 | 66,182 |
| 2017-02-03 | $41.62 | $41.71 | $41.37 | $41.69 | $37.76 | 115,151 |
| 2017-02-02 | $40.55 | $41.28 | $40.46 | $40.88 | $37.02 | 299,134 |
| 2017-02-01 | $41.19 | $41.30 | $40.91 | $41.09 | $37.21 | 95,118 |
| 2017-01-31 | $40.54 | $40.67 | $40.37 | $40.60 | $36.77 | 92,334 |
| 2017-01-30 | $40.19 | $40.19 | $39.91 | $40.17 | $36.38 | 56,793 |
| 2017-01-27 | $40.47 | $40.47 | $40.25 | $40.30 | $36.50 | 50,930 |
| 2017-01-26 | $40.34 | $40.59 | $40.18 | $40.48 | $36.66 | 105,417 |
| 2017-01-25 | $39.53 | $39.95 | $39.53 | $39.93 | $36.16 | 164,646 |
| 2017-01-24 | $38.76 | $38.83 | $38.44 | $38.73 | $35.07 | 179,022 |
| 2017-01-23 | $38.17 | $38.65 | $38.13 | $38.65 | $35.00 | 154,829 |
| 2017-01-20 | $38.54 | $38.68 | $38.29 | $38.42 | $34.79 | 127,290 |
| 2017-01-19 | $38.64 | $38.68 | $38.15 | $38.32 | $34.70 | 103,445 |
| 2017-01-18 | $39.11 | $39.15 | $38.67 | $38.86 | $35.19 | 92,497 |
| 2017-01-17 | $39.14 | $39.25 | $38.89 | $38.97 | $35.29 | 169,356 |
| 2017-01-13 | $37.27 | $37.44 | $37.10 | $37.16 | $33.65 | 77,808 |
| 2017-01-12 | $37.18 | $37.28 | $37.03 | $37.07 | $33.57 | 105,047 |
| 2017-01-11 | $36.24 | $36.75 | $36.23 | $36.75 | $33.28 | 270,287 |
| 2017-01-10 | $36.01 | $36.45 | $36.01 | $36.38 | $32.95 | 87,578 |
| 2017-01-09 | $35.16 | $35.70 | $35.16 | $35.47 | $32.12 | 104,014 |
| 2017-01-06 | $35.85 | $35.85 | $35.50 | $35.60 | $32.24 | 72,677 |
| 2017-01-05 | $36.00 | $36.29 | $35.95 | $36.10 | $32.69 | 85,592 |
| 2017-01-04 | $36.40 | $36.65 | $36.35 | $36.55 | $33.10 | 148,330 |
| 2017-01-03 | $36.10 | $36.30 | $35.98 | $36.06 | $32.66 | 71,662 |
| 2016-12-30 | $35.40 | $35.44 | $35.21 | $35.29 | $31.96 | 64,711 |
| 2016-12-29 | $35.51 | $35.62 | $35.11 | $35.18 | $31.86 | 100,860 |
| 2016-12-28 | $36.18 | $36.31 | $35.85 | $35.89 | $32.50 | 62,995 |
| 2016-12-27 | $36.09 | $36.48 | $36.00 | $36.48 | $32.06 | 102,911 |
| 2016-12-23 | $36.14 | $36.54 | $36.14 | $36.47 | $32.05 | 34,019 |
| 2016-12-22 | $36.57 | $36.57 | $36.33 | $36.51 | $32.09 | 143,974 |
| 2016-12-21 | $36.80 | $37.10 | $36.77 | $37.07 | $32.58 | 267,391 |
| 2016-12-20 | $36.89 | $37.06 | $36.80 | $36.98 | $32.50 | 339,864 |
| 2016-12-19 | $37.04 | $37.12 | $36.86 | $36.94 | $32.47 | 436,778 |
| 2016-12-16 | $36.97 | $37.16 | $36.79 | $36.79 | $32.33 | 147,538 |
| 2016-12-15 | $36.03 | $36.40 | $36.03 | $36.36 | $31.96 | 107,800 |
| 2016-12-14 | $36.75 | $37.15 | $36.44 | $36.47 | $32.05 | 125,297 |
| 2016-12-13 | $36.99 | $37.09 | $36.78 | $36.99 | $32.51 | 88,123 |
| 2016-12-12 | $37.19 | $37.50 | $37.12 | $37.16 | $32.66 | 66,848 |
| 2016-12-09 | $36.99 | $37.44 | $36.99 | $37.30 | $32.78 | 117,481 |
| 2016-12-08 | $37.95 | $38.33 | $37.87 | $38.29 | $33.65 | 153,762 |
| 2016-12-07 | $36.03 | $36.67 | $35.73 | $36.67 | $32.23 | 105,284 |
| 2016-12-06 | $34.93 | $35.36 | $34.75 | $35.30 | $31.02 | 144,423 |
| 2016-12-05 | $35.59 | $35.65 | $35.41 | $35.46 | $31.16 | 90,925 |
| 2016-12-02 | $35.78 | $35.83 | $35.58 | $35.79 | $31.45 | 76,315 |
| 2016-12-01 | $35.75 | $35.88 | $35.49 | $35.52 | $31.22 | 141,998 |
| 2016-11-30 | $35.90 | $36.13 | $35.79 | $35.82 | $31.48 | 126,755 |
| 2016-11-29 | $35.68 | $35.93 | $35.61 | $35.83 | $31.49 | 146,368 |
| 2016-11-28 | $35.60 | $35.70 | $35.30 | $35.30 | $31.02 | 102,432 |
| 2016-11-25 | $35.49 | $35.53 | $35.35 | $35.51 | $31.21 | 69,880 |
| 2016-11-23 | $35.31 | $35.46 | $35.20 | $35.26 | $30.99 | 83,504 |
| 2016-11-22 | $34.87 | $34.90 | $34.62 | $34.85 | $30.63 | 102,041 |
| 2016-11-21 | $34.62 | $34.62 | $34.36 | $34.56 | $30.37 | 118,545 |
| 2016-11-18 | $34.77 | $34.87 | $34.66 | $34.71 | $30.51 | 98,750 |
| 2016-11-17 | $34.87 | $35.01 | $34.71 | $34.80 | $30.58 | 113,739 |
| 2016-11-16 | $35.13 | $35.41 | $35.02 | $35.30 | $31.02 | 176,725 |
| 2016-11-15 | $35.88 | $36.52 | $35.87 | $36.52 | $32.10 | 229,670 |
| 2016-11-14 | $35.78 | $36.25 | $35.68 | $36.13 | $31.75 | 112,576 |
| 2016-11-11 | $36.39 | $36.56 | $35.93 | $36.26 | $31.87 | 183,316 |
| 2016-11-10 | $35.81 | $36.37 | $35.77 | $36.13 | $31.75 | 144,967 |
| 2016-11-09 | $35.67 | $36.04 | $35.66 | $35.87 | $31.52 | 120,565 |
| 2016-11-08 | $36.17 | $36.40 | $35.80 | $36.19 | $31.81 | 98,340 |
| 2016-11-07 | $36.02 | $36.39 | $35.91 | $36.38 | $31.97 | 87,446 |
| 2016-11-04 | $35.30 | $35.61 | $35.23 | $35.50 | $31.20 | 146,709 |
| 2016-11-03 | $35.65 | $35.97 | $35.65 | $35.97 | $31.61 | 123,834 |
| 2016-11-02 | $35.82 | $35.88 | $35.51 | $35.60 | $31.29 | 163,454 |
| 2016-11-01 | $36.68 | $36.78 | $36.16 | $36.29 | $31.89 | 113,648 |
| 2016-10-31 | $36.95 | $37.02 | $36.86 | $36.98 | $32.50 | 131,249 |
| 2016-10-28 | $36.76 | $36.85 | $36.35 | $36.52 | $32.10 | 108,113 |
| 2016-10-27 | $37.42 | $37.47 | $37.24 | $37.39 | $32.86 | 134,964 |
| 2016-10-26 | $37.56 | $37.82 | $37.53 | $37.72 | $33.15 | 82,034 |
| 2016-10-25 | $38.32 | $38.56 | $38.25 | $38.39 | $33.74 | 159,604 |
| 2016-10-24 | $38.18 | $38.22 | $37.76 | $37.86 | $33.27 | 120,328 |
| 2016-10-21 | $37.35 | $37.44 | $37.05 | $37.28 | $32.76 | 125,035 |
| 2016-10-20 | $36.28 | $37.14 | $36.28 | $36.83 | $32.37 | 135,360 |
| 2016-10-19 | $36.40 | $36.45 | $36.14 | $36.32 | $31.92 | 380,294 |
| 2016-10-18 | $36.53 | $36.53 | $35.33 | $36.01 | $31.65 | 387,741 |
| 2016-10-17 | $34.98 | $34.98 | $34.76 | $34.78 | $30.57 | 127,985 |
| 2016-10-14 | $34.58 | $34.71 | $34.25 | $34.32 | $30.16 | 64,271 |
| 2016-10-13 | $34.31 | $34.44 | $34.09 | $34.19 | $30.05 | 243,642 |
| 2016-10-12 | $34.69 | $35.32 | $34.69 | $35.17 | $30.91 | 154,665 |
| 2016-10-11 | $35.37 | $35.53 | $35.27 | $35.47 | $31.17 | 223,608 |
| 2016-10-10 | $35.14 | $35.45 | $35.12 | $35.40 | $31.11 | 111,869 |
| 2016-10-07 | $34.37 | $34.38 | $34.02 | $34.15 | $30.01 | 244,505 |
| 2016-10-06 | $34.40 | $34.63 | $34.33 | $34.59 | $30.40 | 130,253 |
| 2016-10-05 | $34.18 | $34.32 | $34.16 | $34.22 | $30.07 | 161,243 |
| 2016-10-04 | $34.26 | $34.64 | $34.15 | $34.33 | $30.17 | 152,571 |
| 2016-10-03 | $34.26 | $34.36 | $34.01 | $34.27 | $30.12 | 89,184 |
| 2016-09-30 | $34.43 | $34.47 | $34.12 | $34.21 | $30.07 | 174,808 |
| 2016-09-29 | $34.55 | $34.71 | $34.04 | $34.11 | $29.98 | 155,252 |
| 2016-09-28 | $34.73 | $35.03 | $34.54 | $35.02 | $30.78 | 83,254 |
| 2016-09-27 | $34.55 | $34.94 | $34.51 | $34.88 | $30.65 | 183,049 |
| 2016-09-26 | $34.62 | $34.77 | $34.14 | $34.15 | $30.01 | 189,852 |
| 2016-09-23 | $35.06 | $35.16 | $34.75 | $34.75 | $30.54 | 71,030 |
| 2016-09-22 | $34.96 | $35.23 | $34.79 | $34.84 | $30.62 | 170,505 |
| 2016-09-21 | $34.87 | $35.06 | $34.55 | $35.05 | $30.80 | 105,818 |
| 2016-09-20 | $34.01 | $34.31 | $33.94 | $34.03 | $29.91 | 122,604 |
| 2016-09-19 | $34.15 | $34.20 | $33.78 | $33.79 | $29.70 | 403,294 |
| 2016-09-16 | $33.98 | $33.98 | $33.58 | $33.69 | $29.61 | 97,881 |
| 2016-09-15 | $33.81 | $34.30 | $33.77 | $34.18 | $30.04 | 35,124 |
| 2016-09-14 | $33.67 | $34.12 | $33.64 | $33.81 | $29.71 | 113,919 |
| 2016-09-13 | $34.14 | $34.25 | $33.72 | $33.78 | $29.69 | 80,125 |
| 2016-09-12 | $35.20 | $35.88 | $35.19 | $35.80 | $31.46 | 97,421 |
| 2016-09-09 | $35.55 | $35.87 | $35.22 | $35.22 | $30.95 | 93,861 |
| 2016-09-08 | $35.89 | $35.97 | $35.37 | $35.79 | $31.45 | 86,951 |
| 2016-09-07 | $36.31 | $36.59 | $36.23 | $36.35 | $31.95 | 91,097 |
| 2016-09-06 | $35.77 | $36.06 | $35.71 | $36.03 | $31.67 | 148,479 |
| 2016-09-02 | $35.26 | $35.48 | $35.26 | $35.32 | $31.04 | 74,931 |
| 2016-09-01 | $34.93 | $35.40 | $34.93 | $35.33 | $31.05 | 77,151 |
| 2016-08-31 | $34.91 | $34.91 | $34.61 | $34.74 | $30.53 | 56,856 |
| 2016-08-30 | $34.83 | $35.03 | $34.71 | $34.76 | $30.55 | 49,448 |
| 2016-08-29 | $34.31 | $34.69 | $34.09 | $34.55 | $30.36 | 185,809 |
| 2016-08-26 | $33.90 | $34.13 | $33.47 | $33.64 | $29.56 | 212,090 |
| 2016-08-25 | $33.95 | $34.27 | $33.95 | $34.20 | $30.06 | 70,948 |
| 2016-08-24 | $32.99 | $33.11 | $32.82 | $33.10 | $29.09 | 251,637 |
| 2016-08-23 | $33.58 | $33.69 | $33.33 | $33.34 | $29.30 | 288,971 |
| 2016-08-22 | $33.19 | $33.21 | $32.90 | $33.21 | $29.19 | 324,690 |
| 2016-08-19 | $33.25 | $33.66 | $33.25 | $33.65 | $29.57 | 60,569 |
| 2016-08-18 | $33.58 | $33.89 | $33.55 | $33.88 | $29.78 | 71,272 |
| 2016-08-17 | $33.57 | $33.93 | $33.47 | $33.91 | $29.80 | 127,010 |
| 2016-08-16 | $34.26 | $34.50 | $34.15 | $34.36 | $30.20 | 112,891 |
| 2016-08-15 | $34.20 | $34.73 | $34.20 | $34.61 | $30.42 | 83,631 |
| 2016-08-12 | $34.18 | $34.31 | $34.02 | $34.17 | $30.03 | 119,541 |
| 2016-08-11 | $34.22 | $34.57 | $34.07 | $34.56 | $30.37 | 124,200 |
| 2016-08-10 | $34.30 | $34.33 | $34.09 | $34.27 | $30.12 | 134,824 |
| 2016-08-09 | $34.09 | $34.24 | $33.92 | $34.16 | $30.02 | 161,084 |
| 2016-08-08 | $33.66 | $33.66 | $33.28 | $33.32 | $29.28 | 99,375 |
| 2016-08-05 | $32.46 | $32.69 | $32.35 | $32.68 | $28.72 | 59,242 |
| 2016-08-04 | $31.84 | $31.98 | $31.67 | $31.94 | $28.07 | 49,043 |
| 2016-08-03 | $31.42 | $31.70 | $31.32 | $31.70 | $27.86 | 70,297 |
| 2016-08-02 | $31.59 | $31.98 | $31.37 | $31.49 | $27.68 | 81,795 |
| 2016-08-01 | $31.75 | $32.00 | $31.71 | $31.76 | $27.91 | 56,558 |
| 2016-07-29 | $31.51 | $31.81 | $31.51 | $31.76 | $27.91 | 66,836 |
| 2016-07-28 | $31.46 | $31.73 | $31.43 | $31.67 | $27.83 | 91,949 |
| 2016-07-27 | $31.82 | $31.98 | $31.61 | $31.89 | $28.03 | 130,585 |
| 2016-07-26 | $31.66 | $31.87 | $31.59 | $31.73 | $27.89 | 99,948 |
| 2016-07-25 | $32.00 | $32.10 | $31.57 | $31.64 | $27.81 | 140,860 |
| 2016-07-22 | $30.00 | $31.05 | $30.00 | $31.00 | $27.24 | 115,526 |
| 2016-07-21 | $29.90 | $30.47 | $29.78 | $30.24 | $26.58 | 176,132 |
| 2016-07-20 | $29.80 | $29.82 | $29.66 | $29.68 | $26.08 | 80,086 |
| 2016-07-19 | $30.02 | $30.03 | $29.82 | $29.85 | $26.23 | 79,273 |
| 2016-07-18 | $29.60 | $29.87 | $29.60 | $29.82 | $26.21 | 87,831 |
| 2016-07-15 | $30.09 | $30.09 | $29.68 | $29.70 | $26.10 | 127,983 |
| 2016-07-14 | $29.31 | $29.51 | $29.29 | $29.29 | $25.74 | 47,516 |
| 2016-07-13 | $29.27 | $29.27 | $28.87 | $29.01 | $25.50 | 61,400 |
| 2016-07-12 | $28.87 | $29.03 | $28.74 | $28.90 | $25.40 | 103,828 |
| 2016-07-11 | $28.07 | $28.13 | $28.01 | $28.10 | $24.70 | 85,424 |
| 2016-07-08 | $27.58 | $27.90 | $27.48 | $27.81 | $24.44 | 116,407 |
| 2016-07-07 | $27.77 | $27.87 | $27.50 | $27.57 | $24.23 | 203,634 |
| 2016-07-06 | $27.09 | $27.58 | $27.09 | $27.54 | $24.20 | 62,576 |
| 2016-07-05 | $27.98 | $28.03 | $27.68 | $27.71 | $24.35 | 51,994 |
| 2016-07-01 | $28.55 | $28.65 | $28.38 | $28.51 | $25.06 | 81,089 |
| 2016-06-30 | $28.36 | $28.46 | $28.14 | $28.46 | $25.01 | 70,517 |
| 2016-06-29 | $28.24 | $28.48 | $28.14 | $28.47 | $25.02 | 67,747 |
| 2016-06-28 | $27.53 | $27.72 | $27.37 | $27.72 | $24.36 | 84,550 |
| 2016-06-27 | $27.22 | $27.22 | $26.45 | $26.59 | $23.37 | 243,419 |
| 2016-06-24 | $28.77 | $28.80 | $28.07 | $28.08 | $24.68 | 79,828 |
| 2016-06-23 | $30.12 | $30.23 | $29.90 | $30.18 | $26.52 | 225,913 |
| 2016-06-22 | $29.73 | $29.75 | $29.46 | $29.46 | $25.89 | 56,487 |
| 2016-06-21 | $28.99 | $29.35 | $28.99 | $29.28 | $25.73 | 112,626 |
| 2016-06-20 | $29.74 | $29.74 | $29.25 | $29.25 | $25.71 | 97,640 |
| 2016-06-17 | $28.30 | $28.55 | $28.30 | $28.37 | $24.93 | 247,335 |
| 2016-06-16 | $28.04 | $28.51 | $27.95 | $28.46 | $25.01 | 79,823 |
| 2016-06-15 | $28.36 | $28.54 | $28.18 | $28.18 | $24.77 | 136,008 |
| 2016-06-14 | $28.79 | $28.95 | $28.47 | $28.59 | $25.13 | 136,249 |
| 2016-06-13 | $28.84 | $29.14 | $28.79 | $28.92 | $25.42 | 83,400 |
| 2016-06-10 | $29.74 | $29.78 | $29.33 | $29.38 | $25.82 | 77,703 |
| 2016-06-09 | $30.31 | $30.37 | $30.16 | $30.20 | $26.54 | 164,488 |
| 2016-06-08 | $29.50 | $29.93 | $29.50 | $29.83 | $26.22 | 112,091 |
| 2016-06-07 | $29.26 | $29.48 | $29.14 | $29.33 | $25.78 | 107,216 |
| 2016-06-06 | $29.35 | $29.66 | $29.12 | $29.47 | $25.90 | 72,099 |
| 2016-06-03 | $28.99 | $29.28 | $28.80 | $29.27 | $25.72 | 89,345 |
| 2016-06-02 | $28.67 | $28.82 | $28.47 | $28.80 | $25.31 | 117,265 |
| 2016-06-01 | $28.49 | $28.70 | $28.35 | $28.55 | $25.09 | 98,261 |
| 2016-05-31 | $28.87 | $29.02 | $28.70 | $28.76 | $25.28 | 90,636 |
| 2016-05-27 | $28.81 | $28.94 | $28.60 | $28.88 | $25.38 | 98,407 |
| 2016-05-26 | $28.96 | $29.04 | $28.84 | $28.84 | $25.35 | 87,576 |
| 2016-05-25 | $28.94 | $29.26 | $28.78 | $29.22 | $25.68 | 139,537 |
| 2016-05-24 | $28.10 | $28.72 | $28.03 | $28.68 | $25.21 | 458,229 |
| 2016-05-23 | $28.10 | $28.19 | $27.98 | $28.02 | $24.63 | 63,735 |
| 2016-05-20 | $28.46 | $28.65 | $28.31 | $28.45 | $25.00 | 98,134 |
| 2016-05-19 | $28.11 | $28.58 | $28.09 | $28.47 | $25.02 | 187,671 |
| 2016-05-18 | $27.95 | $28.08 | $27.60 | $27.83 | $24.46 | 289,373 |
| 2016-05-17 | $28.41 | $28.61 | $28.24 | $28.24 | $24.82 | 162,572 |
| 2016-05-16 | $28.17 | $28.45 | $28.17 | $28.41 | $24.97 | 107,853 |
| 2016-05-13 | $28.14 | $28.48 | $27.94 | $27.97 | $24.58 | 157,521 |
| 2016-05-12 | $28.85 | $28.85 | $28.43 | $28.44 | $24.99 | 67,406 |
| 2016-05-11 | $28.86 | $29.10 | $28.72 | $28.86 | $25.36 | 69,751 |
| 2016-05-10 | $28.73 | $28.95 | $28.43 | $28.87 | $25.37 | 103,467 |
| 2016-05-09 | $28.64 | $28.64 | $28.37 | $28.49 | $25.04 | 87,523 |
| 2016-05-06 | $28.49 | $28.78 | $28.40 | $28.68 | $25.21 | 86,213 |
| 2016-05-05 | $28.67 | $28.87 | $28.47 | $28.58 | $25.12 | 83,025 |
| 2016-05-04 | $28.68 | $28.83 | $28.53 | $28.76 | $25.28 | 155,818 |
| 2016-05-03 | $29.42 | $29.60 | $29.17 | $29.18 | $25.65 | 61,927 |
| 2016-05-02 | $30.13 | $30.17 | $29.87 | $30.06 | $26.42 | 85,522 |
| 2016-04-29 | $30.67 | $30.67 | $30.19 | $30.41 | $26.73 | 114,727 |
| 2016-04-28 | $30.80 | $31.18 | $30.58 | $30.84 | $27.10 | 184,247 |
| 2016-04-27 | $30.85 | $31.19 | $30.85 | $31.11 | $27.34 | 82,488 |
| 2016-04-26 | $31.03 | $31.13 | $30.86 | $31.08 | $27.31 | 89,188 |
| 2016-04-25 | $31.51 | $31.63 | $31.30 | $31.38 | $27.58 | 123,351 |
| 2016-04-22 | $31.10 | $31.52 | $30.39 | $31.24 | $27.46 | 109,085 |
| 2016-04-21 | $31.03 | $31.21 | $30.85 | $31.10 | $27.33 | 139,832 |
| 2016-04-20 | $30.65 | $31.01 | $30.65 | $30.92 | $27.17 | 69,487 |
| 2016-04-19 | $30.37 | $30.75 | $30.17 | $30.61 | $26.90 | 169,878 |
| 2016-04-18 | $29.28 | $30.01 | $29.28 | $29.98 | $26.35 | 155,254 |
| 2016-04-15 | $29.68 | $29.79 | $29.48 | $29.49 | $25.92 | 126,732 |
| 2016-04-14 | $29.08 | $29.39 | $28.95 | $29.39 | $25.83 | 222,859 |
| 2016-04-13 | $27.83 | $28.62 | $27.73 | $28.53 | $25.07 | 162,274 |
| 2016-04-12 | $27.71 | $28.21 | $27.66 | $28.17 | $24.76 | 139,230 |
| 2016-04-11 | $28.07 | $28.24 | $27.97 | $28.01 | $24.62 | 90,706 |
| 2016-04-08 | $28.39 | $28.59 | $28.23 | $28.29 | $24.86 | 113,628 |
| 2016-04-07 | $28.49 | $28.50 | $27.88 | $28.01 | $24.62 | 173,266 |
| 2016-04-06 | $28.13 | $28.82 | $28.03 | $28.80 | $25.31 | 340,035 |
| 2016-04-05 | $27.82 | $27.96 | $27.72 | $27.86 | $24.48 | 237,773 |
| 2016-04-04 | $27.76 | $27.85 | $27.53 | $27.55 | $24.21 | 82,873 |
| 2016-04-01 | $27.46 | $27.76 | $27.32 | $27.75 | $24.39 | 74,787 |
| 2016-03-31 | $27.81 | $27.92 | $27.59 | $27.59 | $24.25 | 163,687 |
| 2016-03-30 | $27.95 | $28.02 | $27.78 | $27.83 | $24.46 | 116,218 |
| 2016-03-29 | $27.52 | $28.04 | $27.48 | $28.03 | $24.63 | 114,605 |
| 2016-03-28 | $27.35 | $27.50 | $27.32 | $27.41 | $24.09 | 50,684 |
| 2016-03-24 | $27.23 | $27.44 | $27.19 | $27.44 | $24.12 | 91,655 |
| 2016-03-23 | $27.95 | $27.95 | $27.67 | $27.72 | $24.36 | 73,117 |
| 2016-03-22 | $28.00 | $28.34 | $27.92 | $28.16 | $24.75 | 62,204 |
| 2016-03-21 | $27.97 | $28.17 | $27.87 | $28.08 | $24.68 | 78,413 |
| 2016-03-18 | $28.23 | $28.35 | $28.00 | $28.01 | $24.62 | 194,656 |
| 2016-03-17 | $27.71 | $28.14 | $27.65 | $28.00 | $24.61 | 175,386 |
| 2016-03-16 | $27.05 | $27.58 | $27.05 | $27.55 | $24.21 | 114,368 |
| 2016-03-15 | $27.00 | $27.01 | $26.79 | $27.01 | $23.74 | 63,689 |
| 2016-03-14 | $27.39 | $27.60 | $27.21 | $27.45 | $24.12 | 185,330 |
| 2016-03-11 | $27.12 | $27.49 | $27.12 | $27.47 | $24.14 | 129,490 |
| 2016-03-10 | $26.55 | $26.72 | $26.34 | $26.68 | $23.45 | 133,132 |
| 2016-03-09 | $26.23 | $26.50 | $26.16 | $26.41 | $23.21 | 191,045 |
| 2016-03-08 | $26.31 | $26.31 | $25.92 | $26.06 | $22.90 | 411,104 |
| 2016-03-07 | $26.56 | $26.77 | $26.44 | $26.70 | $23.47 | 132,330 |
| 2016-03-04 | $26.09 | $26.47 | $26.09 | $26.45 | $23.25 | 126,993 |
| 2016-03-03 | $25.18 | $25.51 | $25.16 | $25.51 | $22.42 | 131,857 |
| 2016-03-02 | $24.51 | $24.92 | $24.48 | $24.87 | $21.86 | 128,550 |
| 2016-03-01 | $24.03 | $24.78 | $24.03 | $24.78 | $21.78 | 135,507 |
| 2016-02-29 | $23.98 | $23.98 | $23.75 | $23.76 | $20.88 | 157,908 |
| 2016-02-26 | $24.23 | $24.24 | $23.90 | $23.98 | $21.08 | 179,320 |
| 2016-02-25 | $23.98 | $24.02 | $23.75 | $24.00 | $21.09 | 135,811 |
| 2016-02-24 | $24.07 | $24.33 | $23.88 | $24.15 | $21.22 | 153,175 |
| 2016-02-23 | $24.70 | $24.70 | $24.06 | $24.06 | $21.15 | 138,542 |
| 2016-02-22 | $24.60 | $24.76 | $24.54 | $24.76 | $21.76 | 134,372 |
| 2016-02-19 | $24.34 | $24.42 | $24.19 | $24.34 | $21.39 | 96,587 |
| 2016-02-18 | $24.98 | $24.98 | $24.49 | $24.58 | $21.60 | 134,590 |
| 2016-02-17 | $25.08 | $25.79 | $25.08 | $25.68 | $22.57 | 226,245 |
| 2016-02-16 | $24.20 | $24.50 | $24.12 | $24.47 | $21.51 | 153,880 |
| 2016-02-12 | $23.49 | $23.97 | $23.49 | $23.95 | $21.05 | 198,826 |
| 2016-02-11 | $23.51 | $23.58 | $23.01 | $23.23 | $20.42 | 277,394 |
| 2016-02-10 | $23.86 | $24.13 | $23.59 | $23.63 | $20.77 | 123,136 |
| 2016-02-09 | $23.52 | $23.92 | $23.45 | $23.62 | $20.76 | 129,520 |
| 2016-02-08 | $24.19 | $24.30 | $23.75 | $23.89 | $21.00 | 157,861 |
| 2016-02-05 | $24.40 | $24.63 | $24.40 | $24.56 | $21.58 | 161,664 |
| 2016-02-04 | $23.82 | $24.54 | $23.82 | $24.28 | $21.34 | 173,412 |
| 2016-02-03 | $23.47 | $23.80 | $22.94 | $23.80 | $20.92 | 138,479 |
| 2016-02-02 | $24.48 | $24.48 | $23.54 | $23.59 | $20.73 | 171,593 |
| 2016-02-01 | $24.66 | $24.72 | $24.41 | $24.70 | $21.71 | 173,073 |
| 2016-01-29 | $24.83 | $25.21 | $24.73 | $25.16 | $22.11 | 249,962 |
| 2016-01-28 | $25.01 | $25.03 | $24.57 | $24.63 | $21.65 | 219,953 |
| 2016-01-27 | $24.49 | $24.63 | $24.06 | $24.26 | $21.32 | 224,588 |
| 2016-01-26 | $24.17 | $24.35 | $23.97 | $24.35 | $21.40 | 234,020 |
| 2016-01-25 | $24.76 | $24.81 | $24.19 | $24.19 | $21.26 | 312,133 |
| 2016-01-22 | $24.08 | $24.42 | $24.08 | $24.31 | $21.37 | 255,889 |
| 2016-01-21 | $23.57 | $23.82 | $23.39 | $23.66 | $20.79 | 279,781 |
| 2016-01-20 | $23.64 | $23.64 | $22.84 | $23.31 | $20.49 | 244,269 |
| 2016-01-19 | $24.50 | $24.50 | $23.98 | $24.19 | $21.26 | 225,248 |
| 2016-01-15 | $24.35 | $24.57 | $24.11 | $24.37 | $21.42 | 172,286 |
| 2016-01-14 | $25.76 | $25.78 | $25.26 | $25.62 | $22.52 | 279,407 |
| 2016-01-13 | $26.55 | $26.71 | $26.01 | $26.12 | $22.96 | 264,336 |
| 2016-01-12 | $26.39 | $26.40 | $25.91 | $26.10 | $22.94 | 162,309 |
| 2016-01-11 | $26.20 | $26.20 | $25.89 | $26.13 | $22.96 | 152,440 |
| 2016-01-08 | $26.49 | $26.49 | $25.95 | $25.98 | $22.83 | 99,279 |
| 2016-01-07 | $26.52 | $26.71 | $26.21 | $26.22 | $23.04 | 156,269 |
| 2016-01-06 | $26.78 | $26.94 | $26.73 | $26.77 | $23.53 | 80,828 |
| 2016-01-05 | $27.52 | $27.65 | $27.23 | $27.28 | $23.98 | 121,595 |
| 2016-01-04 | $27.04 | $27.22 | $26.87 | $27.09 | $23.81 | 123,665 |
| 2015-12-31 | $28.14 | $28.14 | $27.86 | $27.87 | $24.49 | 97,736 |
| 2015-12-30 | $28.22 | $28.32 | $27.91 | $27.95 | $24.56 | 120,667 |
| 2015-12-29 | $28.87 | $29.10 | $28.60 | $28.76 | $25.28 | 156,291 |
| 2015-12-28 | $28.74 | $28.95 | $28.53 | $28.91 | $25.41 | 150,371 |
| 2015-12-24 | $29.09 | $29.22 | $29.00 | $29.06 | $24.81 | 107,027 |
| 2015-12-23 | $29.06 | $29.29 | $29.00 | $29.28 | $25.00 | 143,324 |
| 2015-12-22 | $28.46 | $28.83 | $28.46 | $28.82 | $24.61 | 160,715 |
| 2015-12-21 | $28.79 | $28.82 | $28.52 | $28.81 | $24.60 | 159,392 |
| 2015-12-18 | $28.39 | $28.54 | $28.20 | $28.20 | $24.08 | 222,315 |
| 2015-12-17 | $28.87 | $28.88 | $28.10 | $28.20 | $24.08 | 253,704 |
| 2015-12-16 | $29.26 | $29.68 | $29.15 | $29.57 | $25.25 | 182,295 |
| 2015-12-15 | $28.83 | $29.04 | $28.71 | $28.83 | $24.61 | 274,637 |
| 2015-12-14 | $28.68 | $28.76 | $28.37 | $28.64 | $24.45 | 152,793 |
| 2015-12-11 | $28.74 | $28.80 | $28.32 | $28.36 | $24.21 | 111,490 |
| 2015-12-10 | $29.13 | $29.29 | $29.11 | $29.16 | $24.90 | 117,277 |
| 2015-12-09 | $28.75 | $28.94 | $28.60 | $28.78 | $24.57 | 144,717 |
| 2015-12-08 | $28.73 | $28.87 | $28.62 | $28.75 | $24.55 | 133,337 |
| 2015-12-07 | $29.26 | $29.38 | $28.91 | $29.03 | $24.79 | 163,065 |
| 2015-12-04 | $29.46 | $29.92 | $29.46 | $29.92 | $25.54 | 77,274 |
| 2015-12-03 | $29.85 | $29.85 | $29.36 | $29.50 | $25.19 | 135,405 |
| 2015-12-02 | $30.37 | $30.37 | $29.80 | $29.91 | $25.54 | 131,241 |
| 2015-12-01 | $30.46 | $30.71 | $30.34 | $30.71 | $26.22 | 90,345 |
| 2015-11-30 | $30.34 | $30.38 | $30.07 | $30.22 | $25.80 | 133,749 |
| 2015-11-27 | $30.72 | $30.81 | $30.48 | $30.49 | $26.03 | 88,354 |
| 2015-11-25 | $30.56 | $30.75 | $30.48 | $30.60 | $26.13 | 92,859 |
| 2015-11-24 | $30.44 | $30.69 | $30.44 | $30.61 | $26.13 | 108,743 |
| 2015-11-23 | $30.39 | $30.41 | $30.19 | $30.21 | $25.79 | 87,195 |
| 2015-11-20 | $30.50 | $30.55 | $30.40 | $30.45 | $26.00 | 74,708 |
| 2015-11-19 | $30.50 | $30.61 | $30.42 | $30.55 | $26.08 | 111,088 |
| 2015-11-18 | $29.93 | $30.23 | $29.83 | $30.16 | $25.75 | 115,053 |
| 2015-11-17 | $29.61 | $29.68 | $29.37 | $29.44 | $25.14 | 125,929 |
| 2015-11-16 | $29.61 | $29.72 | $29.41 | $29.72 | $25.37 | 114,861 |
| 2015-11-13 | $30.02 | $30.04 | $29.62 | $29.70 | $25.36 | 102,293 |
| 2015-11-12 | $30.89 | $31.00 | $30.59 | $30.62 | $26.14 | 153,744 |
| 2015-11-11 | $31.01 | $31.01 | $30.74 | $30.83 | $26.32 | 88,305 |
| 2015-11-10 | $30.92 | $30.92 | $30.64 | $30.81 | $26.30 | 152,616 |
| 2015-11-09 | $31.32 | $31.58 | $31.27 | $31.48 | $26.88 | 215,882 |
| 2015-11-06 | $31.32 | $31.53 | $31.15 | $31.30 | $26.72 | 131,905 |
| 2015-11-05 | $31.74 | $31.96 | $31.74 | $31.91 | $27.24 | 99,520 |
| 2015-11-04 | $32.24 | $32.24 | $31.58 | $31.64 | $27.01 | 154,592 |
| 2015-11-03 | $32.17 | $32.50 | $32.17 | $32.39 | $27.65 | 163,346 |
| 2015-11-02 | $31.60 | $31.69 | $31.42 | $31.66 | $27.03 | 118,815 |
| 2015-10-30 | $31.65 | $31.73 | $31.36 | $31.53 | $26.92 | 162,064 |
| 2015-10-29 | $31.50 | $31.50 | $30.99 | $31.24 | $26.67 | 184,308 |
| 2015-10-28 | $31.97 | $32.04 | $31.61 | $31.82 | $27.17 | 251,460 |
| 2015-10-27 | $31.95 | $32.36 | $31.95 | $32.16 | $27.46 | 99,972 |
| 2015-10-26 | $32.50 | $32.61 | $32.33 | $32.42 | $27.68 | 173,484 |
| 2015-10-23 | $32.82 | $33.00 | $32.56 | $32.66 | $27.88 | 142,532 |
| 2015-10-22 | $32.42 | $32.78 | $32.33 | $32.70 | $27.92 | 140,171 |
| 2015-10-21 | $32.11 | $32.14 | $31.85 | $31.85 | $27.19 | 73,892 |
| 2015-10-20 | $31.97 | $32.05 | $31.76 | $31.97 | $27.30 | 135,394 |
| 2015-10-19 | $31.26 | $31.41 | $31.19 | $31.24 | $26.67 | 77,579 |
| 2015-10-16 | $31.22 | $31.33 | $31.09 | $31.22 | $26.65 | 141,603 |
| 2015-10-15 | $31.11 | $31.33 | $31.01 | $31.30 | $26.72 | 133,112 |
| 2015-10-14 | $30.47 | $30.68 | $30.42 | $30.56 | $26.09 | 131,837 |
| 2015-10-13 | $30.61 | $30.75 | $30.43 | $30.56 | $26.09 | 124,220 |
| 2015-10-12 | $30.62 | $30.82 | $30.50 | $30.77 | $26.27 | 96,211 |
| 2015-10-09 | $30.15 | $30.71 | $30.15 | $30.48 | $26.02 | 92,997 |
| 2015-10-08 | $29.75 | $30.01 | $29.67 | $30.00 | $25.61 | 735,149 |
| 2015-10-07 | $29.59 | $30.15 | $29.59 | $29.89 | $25.52 | 125,536 |
| 2015-10-06 | $29.68 | $29.96 | $29.61 | $29.88 | $25.51 | 184,582 |
| 2015-10-05 | $29.73 | $29.97 | $29.59 | $29.95 | $25.57 | 224,587 |
| 2015-10-02 | $29.12 | $29.53 | $28.92 | $29.51 | $25.19 | 164,019 |
| 2015-10-01 | $29.61 | $29.78 | $29.51 | $29.68 | $25.34 | 173,026 |
| 2015-09-30 | $29.31 | $29.43 | $29.12 | $29.39 | $25.09 | 252,744 |
| 2015-09-29 | $28.12 | $28.19 | $27.93 | $27.99 | $23.90 | 195,861 |
| 2015-09-28 | $28.59 | $28.63 | $28.06 | $28.07 | $23.97 | 166,372 |
| 2015-09-25 | $29.17 | $29.18 | $28.68 | $28.79 | $24.58 | 119,065 |
| 2015-09-24 | $28.60 | $28.96 | $28.52 | $28.96 | $24.73 | 177,393 |
| 2015-09-23 | $28.96 | $29.07 | $28.69 | $28.69 | $24.49 | 248,653 |
| 2015-09-22 | $29.18 | $29.21 | $28.85 | $29.14 | $24.88 | 199,068 |
| 2015-09-21 | $29.48 | $29.51 | $29.11 | $29.29 | $25.01 | 152,038 |
| 2015-09-18 | $29.69 | $29.73 | $28.97 | $29.10 | $24.84 | 207,282 |
| 2015-09-17 | $30.39 | $30.75 | $30.28 | $30.29 | $25.86 | 124,822 |
| 2015-09-16 | $29.86 | $30.43 | $29.85 | $30.40 | $25.95 | 203,790 |
| 2015-09-15 | $29.38 | $29.53 | $29.03 | $29.36 | $25.07 | 346,293 |
| 2015-09-14 | $29.47 | $29.47 | $29.27 | $29.38 | $25.08 | 312,969 |
| 2015-09-11 | $29.29 | $29.49 | $29.22 | $29.48 | $25.17 | 87,350 |
| 2015-09-10 | $29.37 | $29.65 | $29.18 | $29.55 | $25.23 | 212,352 |
| 2015-09-09 | $29.18 | $29.42 | $28.74 | $28.78 | $24.57 | 589,828 |
| 2015-09-08 | $28.63 | $28.72 | $28.41 | $28.71 | $24.51 | 169,118 |
KB Financial Group Inc (KB) News Headlines
Recent KB Financial Group Inc (KB) News
Similar Companies to KB Financial Group Inc (KB) 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 |