Kemper Corporation (KMPR) Exchange: NYSE
Data as of May 1, 2025
$59.14 ($0.02) 0.03%
Kemper Corporation - Daily Information
Click for more stock information on Kemper Corporation.| Daily Information | Data |
|---|---|
| Date | May 1, 2025 |
| Open | $58.56 |
| Previous Close | $59.14 |
| High | $59.58 |
| Low | $58.06 |
| Adjusted Open | $58.56 |
| Previous Adjusted Close | $59.14 |
| Adjusted High | $59.58 |
| Adjusted Low | $58.06 |
About Kemper Corporation (KMPR)
Kemper Corporation (KMPR) is an insurance holding corporation founded in 1990. It provides insurance on property and casualty lines, life and health lines, and specialty lines offering a range of insurance products and services. With offices throughout the United States, Kemper has more than 9,000 employees and spans across both direct and independent channels. Since its inception, Kemperâs gross written premium has grown by 47.67%, where the retained premium has grown by 28.91%. In 2019, their total revenue was around $5.40 billion, an increase of more than 26% from the prior year's revenue of $4.26 billion. In addition, the net income of $264.10 million in 2019 was an increase of 130.23% from the prior year's net income of $114.74 million.
Invest in Kemper Corporation (KMPR)
Historical Stock Data for Kemper Corporation (KMPR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $58.56 | $59.58 | $58.06 | $59.14 | $59.14 | 623,174 |
| 2025-04-30 | $59.23 | $59.38 | $57.85 | $59.12 | $59.12 | 502,746 |
| 2025-04-29 | $58.75 | $60.06 | $58.36 | $59.69 | $59.69 | 485,214 |
| 2025-04-28 | $58.24 | $59.57 | $58.24 | $58.98 | $58.98 | 462,524 |
| 2025-04-25 | $58.09 | $58.77 | $57.70 | $58.20 | $58.20 | 471,748 |
| 2025-04-24 | $58.03 | $59.06 | $57.37 | $58.80 | $58.80 | 291,185 |
| 2025-04-23 | $56.99 | $58.98 | $56.99 | $58.59 | $58.59 | 551,612 |
| 2025-04-22 | $56.30 | $56.50 | $55.09 | $56.25 | $56.25 | 399,655 |
| 2025-04-21 | $56.49 | $56.49 | $54.02 | $55.12 | $55.12 | 772,622 |
| 2025-04-17 | $57.87 | $58.50 | $56.67 | $56.71 | $56.71 | 400,323 |
| 2025-04-16 | $58.36 | $59.16 | $57.00 | $57.51 | $57.51 | 399,945 |
| 2025-04-15 | $58.49 | $59.27 | $58.31 | $58.57 | $58.57 | 610,053 |
| 2025-04-14 | $57.91 | $58.64 | $56.90 | $58.08 | $58.08 | 1,001,192 |
| 2025-04-11 | $57.96 | $58.02 | $56.11 | $56.95 | $56.95 | 722,961 |
| 2025-04-10 | $59.29 | $60.13 | $57.06 | $58.11 | $58.11 | 665,851 |
| 2025-04-09 | $55.26 | $60.69 | $54.54 | $60.19 | $60.19 | 981,887 |
| 2025-04-08 | $58.95 | $60.03 | $55.49 | $56.44 | $56.44 | 664,394 |
| 2025-04-07 | $55.95 | $58.39 | $53.57 | $56.39 | $56.39 | 791,133 |
| 2025-04-04 | $62.73 | $62.73 | $57.38 | $57.74 | $57.74 | 1,053,451 |
| 2025-04-03 | $65.24 | $66.23 | $64.57 | $64.70 | $64.70 | 494,961 |
| 2025-04-02 | $66.81 | $67.59 | $66.43 | $66.69 | $66.69 | 588,471 |
| 2025-04-01 | $67.29 | $68.04 | $66.52 | $67.26 | $67.26 | 351,333 |
| 2025-03-31 | $66.78 | $67.44 | $66.66 | $66.85 | $66.85 | 423,715 |
| 2025-03-28 | $68.72 | $69.25 | $66.02 | $67.01 | $67.01 | 485,344 |
| 2025-03-27 | $68.17 | $68.92 | $67.48 | $68.80 | $68.80 | 531,653 |
| 2025-03-26 | $68.14 | $68.90 | $67.46 | $67.71 | $67.71 | 355,227 |
| 2025-03-25 | $67.60 | $68.08 | $66.59 | $67.64 | $67.64 | 306,671 |
| 2025-03-24 | $66.61 | $67.47 | $66.20 | $67.30 | $67.30 | 338,965 |
| 2025-03-21 | $66.90 | $67.33 | $65.86 | $66.26 | $66.26 | 1,148,386 |
| 2025-03-20 | $67.01 | $68.12 | $67.01 | $67.39 | $67.39 | 314,006 |
| 2025-03-19 | $67.17 | $67.49 | $66.37 | $67.25 | $67.25 | 239,120 |
| 2025-03-18 | $67.92 | $68.69 | $67.06 | $67.11 | $67.11 | 213,209 |
| 2025-03-17 | $68.25 | $69.83 | $68.11 | $68.20 | $68.20 | 453,335 |
| 2025-03-14 | $66.63 | $68.67 | $65.76 | $68.55 | $68.55 | 809,904 |
| 2025-03-13 | $65.75 | $66.73 | $65.18 | $66.37 | $66.37 | 383,967 |
| 2025-03-12 | $65.57 | $66.00 | $64.29 | $65.41 | $65.41 | 410,399 |
| 2025-03-11 | $64.77 | $66.14 | $63.91 | $65.30 | $65.30 | 582,665 |
| 2025-03-10 | $65.85 | $66.88 | $64.52 | $64.84 | $64.84 | 362,315 |
| 2025-03-07 | $65.95 | $66.96 | $65.65 | $66.56 | $66.56 | 412,525 |
| 2025-03-06 | $65.79 | $66.72 | $65.34 | $65.94 | $65.94 | 364,599 |
| 2025-03-05 | $66.03 | $66.73 | $65.31 | $66.35 | $66.35 | 471,212 |
| 2025-03-04 | $67.86 | $68.09 | $65.50 | $65.88 | $65.88 | 644,772 |
| 2025-03-03 | $67.71 | $69.08 | $67.71 | $68.27 | $68.27 | 302,317 |
| 2025-02-28 | $66.61 | $67.67 | $66.26 | $67.58 | $67.58 | 392,683 |
| 2025-02-27 | $65.27 | $66.58 | $65.07 | $66.33 | $66.33 | 246,895 |
| 2025-02-26 | $65.56 | $66.05 | $64.49 | $64.95 | $64.95 | 184,342 |
| 2025-02-25 | $65.71 | $66.38 | $65.16 | $65.77 | $65.77 | 212,600 |
| 2025-02-24 | $64.46 | $65.87 | $64.25 | $65.06 | $65.06 | 254,054 |
| 2025-02-21 | $65.48 | $65.48 | $63.88 | $64.23 | $64.23 | 331,378 |
| 2025-02-20 | $65.04 | $65.65 | $64.66 | $65.28 | $65.28 | 206,433 |
| 2025-02-19 | $65.57 | $66.05 | $64.52 | $65.50 | $65.50 | 267,709 |
| 2025-02-18 | $67.29 | $67.54 | $65.68 | $65.81 | $65.81 | 297,715 |
| 2025-02-14 | $68.11 | $68.23 | $67.26 | $67.51 | $67.51 | 326,889 |
| 2025-02-13 | $66.25 | $67.97 | $66.13 | $67.94 | $67.94 | 307,260 |
| 2025-02-12 | $66.70 | $67.33 | $65.95 | $66.01 | $66.01 | 313,710 |
| 2025-02-11 | $67.65 | $68.33 | $67.06 | $67.09 | $67.09 | 393,147 |
| 2025-02-10 | $68.50 | $69.01 | $67.00 | $67.42 | $67.42 | 382,459 |
| 2025-02-07 | $69.36 | $69.87 | $68.08 | $68.22 | $68.22 | 524,221 |
| 2025-02-06 | $70.44 | $72.25 | $68.14 | $69.50 | $69.50 | 849,566 |
| 2025-02-05 | $66.77 | $68.83 | $66.70 | $68.55 | $68.55 | 684,306 |
| 2025-02-04 | $66.24 | $67.13 | $65.63 | $66.00 | $66.00 | 430,874 |
| 2025-02-03 | $66.25 | $66.94 | $65.53 | $66.28 | $66.28 | 352,694 |
| 2025-01-31 | $67.65 | $67.90 | $66.62 | $67.18 | $67.18 | 370,130 |
| 2025-01-30 | $67.76 | $68.57 | $67.17 | $68.09 | $68.09 | 313,318 |
| 2025-01-29 | $66.29 | $67.92 | $66.29 | $66.90 | $66.90 | 202,434 |
| 2025-01-28 | $66.92 | $67.60 | $66.31 | $66.62 | $66.62 | 232,096 |
| 2025-01-27 | $65.50 | $67.29 | $65.35 | $67.12 | $67.12 | 271,405 |
| 2025-01-24 | $64.72 | $65.47 | $64.33 | $65.40 | $65.40 | 280,438 |
| 2025-01-23 | $64.67 | $65.88 | $64.33 | $64.75 | $64.75 | 429,884 |
| 2025-01-22 | $66.27 | $66.27 | $64.38 | $64.84 | $64.84 | 210,415 |
| 2025-01-21 | $65.63 | $66.89 | $65.63 | $65.79 | $65.79 | 237,127 |
| 2025-01-17 | $66.42 | $67.01 | $65.25 | $65.26 | $65.26 | 198,900 |
| 2025-01-16 | $65.72 | $66.58 | $65.63 | $66.38 | $66.38 | 171,033 |
| 2025-01-15 | $65.59 | $66.39 | $65.00 | $65.63 | $65.63 | 261,907 |
| 2025-01-14 | $63.54 | $64.33 | $63.32 | $64.27 | $64.27 | 541,476 |
| 2025-01-13 | $62.18 | $63.70 | $62.18 | $63.62 | $63.62 | 398,283 |
| 2025-01-10 | $63.24 | $63.68 | $62.00 | $62.81 | $62.81 | 293,003 |
| 2025-01-08 | $64.23 | $64.89 | $63.54 | $64.78 | $64.78 | 346,061 |
| 2025-01-07 | $65.48 | $65.81 | $64.17 | $64.61 | $64.61 | 229,003 |
| 2025-01-06 | $66.35 | $67.08 | $64.81 | $65.12 | $65.12 | 638,077 |
| 2025-01-03 | $65.54 | $66.67 | $65.20 | $66.41 | $66.41 | 295,776 |
| 2025-01-02 | $66.64 | $66.81 | $65.21 | $65.43 | $65.43 | 223,148 |
| 2024-12-31 | $66.12 | $66.69 | $65.59 | $66.44 | $66.44 | 331,274 |
| 2024-12-30 | $64.83 | $66.49 | $64.35 | $65.93 | $65.93 | 258,415 |
| 2024-12-27 | $65.55 | $66.09 | $64.76 | $65.18 | $65.18 | 217,190 |
| 2024-12-26 | $65.59 | $66.13 | $65.16 | $66.05 | $66.05 | 196,652 |
| 2024-12-24 | $64.89 | $65.88 | $64.82 | $65.81 | $65.81 | 119,760 |
| 2024-12-23 | $64.81 | $65.23 | $63.79 | $65.08 | $65.08 | 204,605 |
| 2024-12-20 | $63.90 | $65.11 | $63.90 | $65.06 | $65.06 | 832,222 |
| 2024-12-19 | $64.01 | $64.86 | $63.71 | $64.19 | $64.19 | 323,399 |
| 2024-12-18 | $66.14 | $66.60 | $63.56 | $63.71 | $63.71 | 329,036 |
| 2024-12-17 | $67.25 | $67.63 | $66.04 | $66.14 | $66.14 | 354,157 |
| 2024-12-16 | $67.62 | $68.21 | $66.97 | $67.83 | $67.83 | 255,335 |
| 2024-12-13 | $67.74 | $67.88 | $67.05 | $67.71 | $67.71 | 259,899 |
| 2024-12-12 | $68.00 | $68.62 | $67.64 | $67.67 | $67.67 | 233,323 |
| 2024-12-11 | $66.70 | $68.04 | $66.47 | $67.91 | $67.91 | 372,725 |
| 2024-12-10 | $68.18 | $68.18 | $66.41 | $66.66 | $66.66 | 268,510 |
| 2024-12-09 | $70.55 | $70.86 | $67.90 | $68.47 | $68.47 | 294,514 |
| 2024-12-06 | $71.26 | $71.67 | $69.96 | $70.64 | $70.64 | 269,164 |
| 2024-12-05 | $70.90 | $71.46 | $70.61 | $71.25 | $71.25 | 306,972 |
| 2024-12-04 | $70.17 | $71.11 | $69.93 | $70.79 | $70.79 | 199,269 |
| 2024-12-03 | $71.00 | $71.12 | $70.05 | $70.29 | $70.29 | 490,479 |
| 2024-12-02 | $71.31 | $71.31 | $70.21 | $70.97 | $70.97 | 348,479 |
| 2024-11-29 | $71.27 | $71.94 | $70.86 | $71.49 | $71.49 | 177,761 |
| 2024-11-27 | $71.84 | $72.25 | $70.81 | $70.93 | $70.93 | 245,485 |
| 2024-11-26 | $71.78 | $72.00 | $71.22 | $71.57 | $71.57 | 385,384 |
| 2024-11-25 | $71.88 | $73.01 | $71.66 | $71.95 | $71.95 | 429,968 |
| 2024-11-22 | $71.70 | $72.55 | $71.41 | $71.61 | $71.61 | 498,316 |
| 2024-11-21 | $70.71 | $72.82 | $70.62 | $72.10 | $72.10 | 463,213 |
| 2024-11-20 | $70.81 | $70.87 | $69.62 | $70.71 | $70.71 | 295,118 |
| 2024-11-19 | $70.46 | $70.67 | $69.58 | $70.60 | $70.60 | 258,841 |
| 2024-11-18 | $70.83 | $71.26 | $70.22 | $70.53 | $70.53 | 290,039 |
| 2024-11-15 | $70.83 | $71.57 | $70.64 | $71.24 | $70.93 | 388,411 |
| 2024-11-14 | $69.76 | $70.83 | $69.56 | $70.65 | $70.34 | 376,083 |
| 2024-11-13 | $69.50 | $70.24 | $69.00 | $69.73 | $69.42 | 380,252 |
| 2024-11-12 | $68.41 | $69.68 | $68.28 | $69.46 | $69.16 | 318,698 |
| 2024-11-11 | $68.43 | $69.53 | $68.43 | $68.66 | $68.66 | 474,160 |
| 2024-11-08 | $66.05 | $68.12 | $65.53 | $67.82 | $67.82 | 488,505 |
| 2024-11-07 | $65.97 | $65.97 | $64.91 | $65.73 | $65.73 | 310,945 |
| 2024-11-06 | $65.95 | $66.92 | $65.59 | $66.23 | $66.23 | 549,976 |
| 2024-11-05 | $62.43 | $63.65 | $62.18 | $63.53 | $63.53 | 300,304 |
| 2024-11-04 | $62.12 | $63.43 | $62.12 | $62.62 | $62.62 | 562,450 |
| 2024-11-01 | $62.18 | $62.79 | $61.17 | $62.43 | $62.43 | 558,288 |
| 2024-10-31 | $65.23 | $67.60 | $62.14 | $62.27 | $62.27 | 795,063 |
| 2024-10-30 | $63.79 | $64.48 | $63.59 | $64.16 | $64.16 | 464,325 |
| 2024-10-29 | $63.80 | $64.57 | $63.51 | $63.52 | $63.52 | 317,989 |
| 2024-10-28 | $63.37 | $64.63 | $62.83 | $64.34 | $64.34 | 307,235 |
| 2024-10-25 | $64.10 | $64.23 | $62.67 | $63.02 | $63.02 | 286,563 |
| 2024-10-24 | $62.88 | $64.10 | $62.36 | $64.03 | $64.03 | 318,821 |
| 2024-10-23 | $62.44 | $62.93 | $62.00 | $62.71 | $62.71 | 217,527 |
| 2024-10-22 | $62.98 | $63.17 | $62.04 | $62.57 | $62.57 | 229,697 |
| 2024-10-21 | $63.51 | $63.79 | $63.13 | $63.28 | $63.28 | 209,123 |
| 2024-10-18 | $64.19 | $64.19 | $63.20 | $63.64 | $63.64 | 279,255 |
| 2024-10-17 | $63.09 | $64.43 | $62.82 | $64.40 | $64.40 | 228,289 |
| 2024-10-16 | $61.32 | $63.36 | $61.01 | $62.96 | $62.96 | 273,312 |
| 2024-10-15 | $61.39 | $62.17 | $61.25 | $61.30 | $61.30 | 286,435 |
| 2024-10-14 | $60.93 | $61.40 | $60.35 | $61.34 | $61.34 | 352,793 |
| 2024-10-11 | $60.33 | $61.11 | $60.33 | $60.82 | $60.82 | 229,048 |
| 2024-10-10 | $61.35 | $61.35 | $60.18 | $60.47 | $60.47 | 338,745 |
| 2024-10-09 | $59.72 | $61.16 | $59.72 | $61.03 | $61.03 | 257,482 |
| 2024-10-08 | $59.39 | $60.56 | $58.93 | $59.83 | $59.83 | 479,101 |
| 2024-10-07 | $61.12 | $61.27 | $58.09 | $59.00 | $59.00 | 528,024 |
| 2024-10-04 | $60.32 | $61.40 | $60.32 | $61.25 | $61.25 | 218,635 |
| 2024-10-03 | $60.55 | $60.61 | $59.78 | $60.49 | $60.49 | 209,579 |
| 2024-10-02 | $60.69 | $61.33 | $60.55 | $60.84 | $60.84 | 210,018 |
| 2024-10-01 | $61.20 | $61.20 | $60.52 | $60.73 | $60.73 | 242,352 |
| 2024-09-30 | $60.79 | $61.39 | $60.52 | $61.25 | $61.25 | 367,141 |
| 2024-09-27 | $61.47 | $61.54 | $60.26 | $60.82 | $60.82 | 300,440 |
| 2024-09-26 | $60.68 | $61.38 | $60.56 | $61.09 | $61.09 | 215,918 |
| 2024-09-25 | $61.07 | $61.31 | $60.27 | $60.55 | $60.55 | 378,499 |
| 2024-09-24 | $61.45 | $61.45 | $59.96 | $61.15 | $61.15 | 221,692 |
| 2024-09-23 | $60.44 | $61.50 | $60.32 | $61.26 | $61.26 | 347,817 |
| 2024-09-20 | $60.32 | $60.65 | $59.57 | $60.53 | $60.53 | 715,001 |
| 2024-09-19 | $61.00 | $61.00 | $59.99 | $60.35 | $60.35 | 280,917 |
| 2024-09-18 | $61.17 | $61.85 | $60.39 | $60.79 | $60.79 | 150,223 |
| 2024-09-17 | $61.00 | $61.32 | $60.75 | $61.25 | $61.25 | 273,896 |
| 2024-09-16 | $60.35 | $61.80 | $60.35 | $60.74 | $60.74 | 279,055 |
| 2024-09-13 | $59.80 | $60.54 | $59.44 | $60.01 | $60.01 | 233,625 |
| 2024-09-12 | $59.47 | $60.06 | $59.19 | $59.43 | $59.43 | 189,073 |
| 2024-09-11 | $59.71 | $59.71 | $58.61 | $59.26 | $59.26 | 363,689 |
| 2024-09-10 | $60.23 | $60.50 | $59.63 | $60.14 | $60.14 | 291,182 |
| 2024-09-09 | $60.91 | $60.91 | $59.93 | $60.32 | $60.32 | 202,411 |
| 2024-09-06 | $61.75 | $62.59 | $60.63 | $60.73 | $60.73 | 341,136 |
| 2024-09-05 | $62.72 | $62.72 | $61.81 | $61.90 | $61.90 | 139,626 |
| 2024-09-04 | $63.58 | $63.73 | $62.10 | $62.31 | $62.31 | 253,729 |
| 2024-09-03 | $62.39 | $63.60 | $62.06 | $63.29 | $63.29 | 330,898 |
| 2024-08-30 | $63.15 | $63.16 | $62.25 | $62.51 | $62.51 | 311,352 |
| 2024-08-29 | $62.50 | $63.46 | $61.95 | $62.79 | $62.79 | 272,275 |
| 2024-08-28 | $62.00 | $62.63 | $61.67 | $62.24 | $62.24 | 272,739 |
| 2024-08-27 | $61.67 | $62.15 | $61.08 | $62.12 | $62.12 | 299,174 |
| 2024-08-26 | $61.80 | $62.59 | $61.56 | $61.61 | $61.61 | 226,295 |
| 2024-08-23 | $62.01 | $62.41 | $61.83 | $62.11 | $62.11 | 189,053 |
| 2024-08-22 | $61.66 | $62.41 | $61.45 | $61.88 | $61.88 | 251,149 |
| 2024-08-21 | $62.25 | $62.25 | $61.51 | $61.68 | $61.68 | 190,224 |
| 2024-08-20 | $63.02 | $63.04 | $61.81 | $61.84 | $61.84 | 200,356 |
| 2024-08-19 | $61.85 | $63.22 | $61.85 | $63.06 | $63.06 | 431,043 |
| 2024-08-16 | $61.81 | $62.61 | $61.81 | $62.34 | $62.04 | 338,742 |
| 2024-08-15 | $61.83 | $62.61 | $61.48 | $61.65 | $61.35 | 403,743 |
| 2024-08-14 | $60.87 | $61.42 | $60.49 | $61.11 | $60.81 | 310,245 |
| 2024-08-13 | $60.83 | $61.35 | $59.94 | $60.59 | $60.29 | 326,059 |
| 2024-08-12 | $60.54 | $61.13 | $60.09 | $60.23 | $59.94 | 339,562 |
| 2024-08-09 | $60.10 | $60.59 | $59.73 | $60.27 | $59.98 | 338,943 |
| 2024-08-08 | $59.95 | $60.78 | $59.76 | $59.79 | $59.50 | 463,150 |
| 2024-08-07 | $58.54 | $60.56 | $58.11 | $59.66 | $59.66 | 631,523 |
| 2024-08-06 | $63.52 | $63.52 | $57.70 | $57.86 | $57.86 | 906,682 |
| 2024-08-05 | $62.02 | $62.10 | $59.94 | $61.71 | $61.71 | 511,102 |
| 2024-08-02 | $62.33 | $63.69 | $61.73 | $63.67 | $63.67 | 472,629 |
| 2024-08-01 | $64.56 | $65.09 | $62.79 | $63.19 | $63.19 | 365,823 |
| 2024-07-31 | $65.91 | $65.91 | $64.00 | $64.06 | $64.06 | 448,610 |
| 2024-07-30 | $64.89 | $65.93 | $63.98 | $65.76 | $65.76 | 276,066 |
| 2024-07-29 | $65.29 | $65.45 | $64.38 | $64.49 | $64.49 | 364,238 |
| 2024-07-26 | $63.68 | $65.07 | $63.33 | $65.04 | $65.04 | 385,637 |
| 2024-07-25 | $62.67 | $64.91 | $62.17 | $63.29 | $63.29 | 548,897 |
| 2024-07-24 | $63.84 | $63.85 | $62.09 | $62.10 | $62.10 | 230,502 |
| 2024-07-23 | $62.89 | $64.00 | $62.58 | $63.96 | $63.96 | 226,869 |
| 2024-07-22 | $62.36 | $63.29 | $62.00 | $62.95 | $62.95 | 308,377 |
| 2024-07-19 | $63.25 | $63.25 | $61.77 | $62.20 | $62.20 | 296,855 |
| 2024-07-18 | $62.71 | $64.66 | $62.40 | $63.24 | $63.24 | 337,005 |
| 2024-07-17 | $63.79 | $64.67 | $63.02 | $63.07 | $63.07 | 370,102 |
| 2024-07-16 | $61.77 | $63.53 | $61.66 | $63.41 | $63.41 | 743,910 |
| 2024-07-15 | $61.93 | $62.17 | $61.23 | $61.56 | $61.56 | 306,992 |
| 2024-07-12 | $61.50 | $61.60 | $60.82 | $61.36 | $61.36 | 333,325 |
| 2024-07-11 | $60.38 | $61.32 | $59.99 | $61.00 | $61.00 | 559,448 |
| 2024-07-10 | $60.56 | $60.72 | $59.67 | $60.14 | $60.14 | 322,157 |
| 2024-07-09 | $59.22 | $60.66 | $58.72 | $60.30 | $60.30 | 391,215 |
| 2024-07-08 | $59.28 | $59.75 | $58.66 | $58.74 | $58.74 | 160,325 |
| 2024-07-05 | $59.47 | $59.54 | $58.42 | $58.92 | $58.92 | 158,239 |
| 2024-07-03 | $59.35 | $59.73 | $59.03 | $59.60 | $59.60 | 105,480 |
| 2024-07-02 | $58.94 | $59.63 | $58.56 | $59.42 | $59.42 | 209,634 |
| 2024-07-01 | $59.54 | $59.99 | $58.66 | $59.32 | $59.32 | 299,201 |
| 2024-06-28 | $58.15 | $59.35 | $58.03 | $59.33 | $59.33 | 380,828 |
| 2024-06-27 | $57.65 | $58.46 | $57.17 | $58.24 | $58.24 | 211,967 |
| 2024-06-26 | $58.16 | $58.17 | $56.92 | $57.53 | $57.53 | 319,308 |
| 2024-06-25 | $59.22 | $59.51 | $58.08 | $58.38 | $58.38 | 287,018 |
| 2024-06-24 | $59.17 | $60.01 | $58.84 | $59.51 | $59.51 | 303,893 |
| 2024-06-21 | $58.79 | $59.51 | $58.19 | $58.92 | $58.92 | 501,108 |
| 2024-06-20 | $59.21 | $59.64 | $58.72 | $58.98 | $58.98 | 255,432 |
| 2024-06-18 | $58.16 | $59.44 | $57.97 | $59.21 | $59.21 | 240,678 |
| 2024-06-17 | $57.32 | $58.26 | $56.53 | $58.23 | $58.23 | 266,269 |
| 2024-06-14 | $57.27 | $57.45 | $56.48 | $57.29 | $57.29 | 213,565 |
| 2024-06-13 | $58.32 | $58.32 | $57.64 | $57.87 | $57.87 | 215,455 |
| 2024-06-12 | $58.53 | $59.00 | $57.90 | $58.23 | $58.23 | 222,969 |
| 2024-06-11 | $58.52 | $58.62 | $57.55 | $58.01 | $58.01 | 363,053 |
| 2024-06-10 | $58.17 | $59.02 | $57.73 | $58.97 | $58.97 | 341,017 |
| 2024-06-07 | $58.41 | $59.07 | $57.92 | $58.73 | $58.73 | 281,230 |
| 2024-06-06 | $58.82 | $60.07 | $57.95 | $59.14 | $59.14 | 535,821 |
| 2024-06-05 | $58.79 | $59.16 | $57.70 | $58.98 | $58.98 | 215,336 |
| 2024-06-04 | $58.56 | $59.27 | $58.27 | $58.28 | $58.28 | 221,557 |
| 2024-06-03 | $60.00 | $60.01 | $58.76 | $58.82 | $58.82 | 225,834 |
| 2024-05-31 | $59.04 | $59.89 | $58.74 | $59.84 | $59.84 | 346,214 |
| 2024-05-30 | $57.56 | $58.71 | $57.27 | $58.70 | $58.70 | 395,605 |
| 2024-05-29 | $57.30 | $57.75 | $57.19 | $57.35 | $57.35 | 264,929 |
| 2024-05-28 | $58.39 | $59.20 | $57.57 | $57.75 | $57.75 | 349,407 |
| 2024-05-24 | $59.22 | $59.22 | $58.41 | $58.47 | $58.47 | 272,759 |
| 2024-05-23 | $59.53 | $59.58 | $58.68 | $58.87 | $58.87 | 233,300 |
| 2024-05-22 | $60.28 | $61.00 | $59.44 | $59.66 | $59.66 | 253,831 |
| 2024-05-21 | $59.49 | $60.71 | $59.49 | $60.49 | $60.49 | 321,958 |
| 2024-05-20 | $60.98 | $60.98 | $59.49 | $59.50 | $59.50 | 313,467 |
| 2024-05-17 | $61.08 | $61.08 | $60.44 | $60.85 | $60.85 | 197,898 |
| 2024-05-16 | $60.19 | $61.28 | $60.00 | $60.81 | $60.81 | 251,596 |
| 2024-05-15 | $61.00 | $61.21 | $59.71 | $59.91 | $59.91 | 304,267 |
| 2024-05-14 | $61.15 | $61.49 | $60.85 | $61.04 | $61.04 | 242,660 |
| 2024-05-13 | $61.46 | $61.86 | $60.51 | $60.84 | $60.84 | 383,772 |
| 2024-05-10 | $60.99 | $61.55 | $60.52 | $60.75 | $60.75 | 365,933 |
| 2024-05-09 | $60.12 | $61.82 | $60.12 | $61.16 | $60.85 | 356,099 |
| 2024-05-08 | $60.34 | $60.69 | $60.00 | $60.40 | $60.09 | 216,600 |
| 2024-05-07 | $61.03 | $61.43 | $60.07 | $60.37 | $60.06 | 366,787 |
| 2024-05-06 | $59.58 | $60.52 | $59.33 | $60.48 | $60.17 | 470,500 |
| 2024-05-03 | $58.45 | $59.25 | $57.71 | $58.98 | $58.68 | 437,441 |
| 2024-05-02 | $57.00 | $59.07 | $54.11 | $58.39 | $58.09 | 862,286 |
| 2024-05-01 | $58.08 | $59.87 | $58.08 | $58.49 | $58.19 | 469,085 |
| 2024-04-30 | $58.46 | $58.53 | $57.24 | $58.31 | $58.01 | 360,979 |
| 2024-04-29 | $57.48 | $58.95 | $57.48 | $58.65 | $58.35 | 448,830 |
| 2024-04-26 | $58.27 | $58.50 | $57.14 | $57.43 | $57.14 | 635,260 |
| 2024-04-25 | $59.76 | $60.01 | $58.40 | $58.71 | $58.41 | 505,207 |
| 2024-04-24 | $59.50 | $61.96 | $59.48 | $60.40 | $60.09 | 1,012,603 |
| 2024-04-23 | $58.46 | $59.18 | $58.35 | $58.46 | $58.16 | 188,877 |
| 2024-04-22 | $58.09 | $58.63 | $57.56 | $58.38 | $58.08 | 258,103 |
| 2024-04-19 | $57.15 | $58.13 | $56.78 | $58.01 | $57.72 | 536,989 |
| 2024-04-18 | $56.78 | $58.00 | $56.66 | $57.00 | $56.71 | 428,091 |
| 2024-04-17 | $56.40 | $56.96 | $55.85 | $56.42 | $56.13 | 445,137 |
| 2024-04-16 | $54.58 | $56.85 | $54.29 | $56.37 | $56.08 | 272,083 |
| 2024-04-15 | $56.58 | $56.92 | $54.65 | $54.71 | $54.43 | 359,094 |
| 2024-04-12 | $55.29 | $56.58 | $55.29 | $56.01 | $56.01 | 502,294 |
| 2024-04-11 | $58.11 | $58.11 | $55.28 | $55.38 | $55.38 | 732,250 |
| 2024-04-10 | $56.31 | $58.31 | $55.48 | $58.06 | $58.06 | 303,252 |
| 2024-04-09 | $57.69 | $57.93 | $56.94 | $57.14 | $57.14 | 330,556 |
| 2024-04-08 | $58.49 | $58.65 | $57.53 | $57.55 | $57.55 | 179,499 |
| 2024-04-05 | $57.46 | $58.41 | $57.36 | $58.16 | $58.16 | 362,263 |
| 2024-04-04 | $58.98 | $59.18 | $57.11 | $57.40 | $57.40 | 378,785 |
| 2024-04-03 | $59.04 | $59.47 | $58.69 | $58.71 | $58.71 | 311,519 |
| 2024-04-02 | $60.44 | $60.44 | $59.26 | $59.28 | $59.28 | 328,245 |
| 2024-04-01 | $62.72 | $62.84 | $60.68 | $60.84 | $60.84 | 283,519 |
| 2024-03-28 | $64.07 | $64.69 | $61.72 | $61.92 | $61.92 | 410,657 |
| 2024-03-27 | $62.69 | $64.30 | $62.32 | $64.05 | $64.05 | 538,398 |
| 2024-03-26 | $60.37 | $62.26 | $60.37 | $62.25 | $62.25 | 435,874 |
| 2024-03-25 | $59.90 | $60.83 | $59.39 | $60.27 | $60.27 | 440,310 |
| 2024-03-22 | $59.68 | $60.07 | $59.11 | $59.44 | $59.44 | 276,860 |
| 2024-03-21 | $59.24 | $60.24 | $59.08 | $59.44 | $59.44 | 425,578 |
| 2024-03-20 | $57.72 | $59.61 | $57.64 | $58.95 | $58.95 | 425,970 |
| 2024-03-19 | $58.79 | $59.37 | $57.65 | $58.11 | $58.11 | 363,417 |
| 2024-03-18 | $58.20 | $59.19 | $58.16 | $58.66 | $58.66 | 420,051 |
| 2024-03-15 | $58.36 | $59.68 | $58.36 | $58.45 | $58.45 | 1,073,972 |
| 2024-03-14 | $58.50 | $58.82 | $58.03 | $58.74 | $58.74 | 292,116 |
| 2024-03-13 | $58.20 | $59.02 | $57.89 | $58.74 | $58.74 | 347,241 |
| 2024-03-12 | $58.28 | $58.52 | $57.31 | $58.17 | $58.17 | 450,392 |
| 2024-03-11 | $57.90 | $58.54 | $57.76 | $58.36 | $58.36 | 240,144 |
| 2024-03-08 | $58.14 | $58.85 | $57.64 | $57.71 | $57.71 | 306,658 |
| 2024-03-07 | $60.00 | $60.46 | $58.10 | $58.24 | $58.24 | 337,541 |
| 2024-03-06 | $58.67 | $59.93 | $58.17 | $59.86 | $59.86 | 284,765 |
| 2024-03-05 | $57.98 | $58.56 | $57.60 | $58.05 | $58.05 | 295,146 |
| 2024-03-04 | $57.68 | $58.42 | $57.40 | $58.24 | $58.24 | 259,062 |
| 2024-03-01 | $57.52 | $57.70 | $56.96 | $57.57 | $57.57 | 197,524 |
| 2024-02-29 | $57.58 | $57.88 | $57.03 | $57.33 | $57.33 | 298,010 |
| 2024-02-28 | $58.34 | $58.94 | $57.39 | $57.41 | $57.41 | 249,637 |
| 2024-02-27 | $57.77 | $58.57 | $57.42 | $58.53 | $58.53 | 301,646 |
| 2024-02-26 | $57.39 | $57.92 | $56.97 | $57.54 | $57.54 | 308,778 |
| 2024-02-23 | $58.06 | $58.21 | $57.28 | $57.46 | $57.46 | 245,330 |
| 2024-02-22 | $57.90 | $58.46 | $57.44 | $58.12 | $58.12 | 342,221 |
| 2024-02-21 | $59.24 | $59.24 | $57.24 | $57.90 | $57.90 | 346,991 |
| 2024-02-20 | $59.38 | $59.97 | $58.95 | $59.19 | $59.19 | 372,863 |
| 2024-02-16 | $58.73 | $60.20 | $58.46 | $59.96 | $59.96 | 539,269 |
| 2024-02-15 | $57.33 | $59.17 | $57.33 | $59.08 | $58.78 | 583,959 |
| 2024-02-14 | $56.81 | $57.49 | $56.16 | $57.11 | $56.82 | 430,277 |
| 2024-02-13 | $57.17 | $57.31 | $55.59 | $55.90 | $55.61 | 803,576 |
| 2024-02-12 | $59.49 | $59.63 | $57.88 | $57.91 | $57.61 | 402,286 |
| 2024-02-09 | $57.72 | $59.59 | $57.69 | $59.27 | $58.97 | 404,119 |
| 2024-02-08 | $58.41 | $58.55 | $57.50 | $58.08 | $57.78 | 432,186 |
| 2024-02-07 | $57.67 | $58.00 | $56.55 | $57.67 | $57.37 | 594,388 |
| 2024-02-06 | $55.77 | $58.00 | $55.77 | $57.67 | $57.37 | 707,277 |
| 2024-02-05 | $57.06 | $57.06 | $54.94 | $55.80 | $55.51 | 787,912 |
| 2024-02-02 | $60.17 | $60.17 | $56.65 | $57.33 | $57.04 | 1,191,823 |
| 2024-02-01 | $59.38 | $60.76 | $58.33 | $60.55 | $60.24 | 572,435 |
| 2024-01-31 | $61.13 | $61.71 | $59.97 | $60.00 | $59.69 | 398,522 |
| 2024-01-30 | $62.17 | $62.25 | $60.54 | $61.05 | $60.74 | 420,858 |
| 2024-01-29 | $61.70 | $62.71 | $61.45 | $62.62 | $62.30 | 657,973 |
| 2024-01-26 | $62.04 | $62.25 | $61.35 | $61.70 | $61.38 | 520,936 |
| 2024-01-25 | $59.44 | $63.07 | $59.44 | $61.90 | $61.58 | 1,183,366 |
| 2024-01-24 | $56.36 | $58.38 | $56.36 | $57.81 | $57.51 | 647,674 |
| 2024-01-23 | $56.83 | $57.83 | $55.89 | $55.90 | $55.61 | 549,372 |
| 2024-01-22 | $56.06 | $57.30 | $55.95 | $56.89 | $56.60 | 469,677 |
| 2024-01-19 | $55.56 | $56.92 | $55.34 | $56.01 | $56.01 | 608,744 |
| 2024-01-18 | $54.46 | $54.62 | $53.46 | $54.45 | $54.45 | 403,731 |
| 2024-01-17 | $54.56 | $56.01 | $54.31 | $54.72 | $54.72 | 432,773 |
| 2024-01-16 | $53.48 | $55.18 | $52.91 | $55.07 | $55.07 | 528,261 |
| 2024-01-12 | $54.18 | $54.44 | $53.33 | $53.55 | $53.55 | 576,813 |
| 2024-01-11 | $52.73 | $53.73 | $52.25 | $53.59 | $53.59 | 449,856 |
| 2024-01-10 | $50.90 | $52.90 | $50.78 | $52.86 | $52.86 | 479,974 |
| 2024-01-09 | $49.03 | $50.06 | $49.02 | $50.00 | $50.00 | 218,908 |
| 2024-01-08 | $49.16 | $49.65 | $48.44 | $49.63 | $49.63 | 217,111 |
| 2024-01-05 | $49.25 | $50.19 | $49.18 | $49.33 | $49.33 | 266,753 |
| 2024-01-04 | $48.86 | $49.74 | $48.33 | $49.36 | $49.36 | 327,719 |
| 2024-01-03 | $49.55 | $49.55 | $48.38 | $48.59 | $48.59 | 304,591 |
| 2024-01-02 | $48.51 | $50.04 | $48.35 | $49.75 | $49.75 | 452,469 |
| 2023-12-29 | $48.35 | $49.15 | $48.15 | $48.67 | $48.67 | 312,270 |
| 2023-12-28 | $48.34 | $48.63 | $48.34 | $48.58 | $48.58 | 321,527 |
| 2023-12-27 | $48.33 | $48.79 | $48.10 | $48.45 | $48.45 | 348,397 |
| 2023-12-26 | $48.42 | $48.48 | $47.92 | $48.30 | $48.30 | 257,930 |
| 2023-12-22 | $47.95 | $48.48 | $47.83 | $48.14 | $48.14 | 346,044 |
| 2023-12-21 | $47.28 | $47.64 | $47.12 | $47.56 | $47.56 | 498,451 |
| 2023-12-20 | $49.47 | $49.49 | $47.13 | $47.22 | $47.22 | 484,535 |
| 2023-12-19 | $48.53 | $49.74 | $48.49 | $49.66 | $49.66 | 543,412 |
| 2023-12-18 | $47.65 | $48.71 | $47.49 | $48.29 | $48.29 | 562,888 |
| 2023-12-15 | $48.95 | $49.31 | $47.39 | $47.68 | $47.68 | 963,315 |
| 2023-12-14 | $48.99 | $49.08 | $47.74 | $49.00 | $49.00 | 684,997 |
| 2023-12-13 | $48.10 | $49.32 | $47.68 | $48.42 | $48.42 | 944,421 |
| 2023-12-12 | $47.61 | $48.22 | $47.41 | $48.22 | $48.22 | 362,578 |
| 2023-12-11 | $47.25 | $47.78 | $47.25 | $47.45 | $47.45 | 392,379 |
| 2023-12-08 | $46.94 | $47.31 | $46.71 | $47.15 | $47.15 | 254,577 |
| 2023-12-07 | $46.91 | $47.06 | $46.41 | $46.80 | $46.80 | 352,314 |
| 2023-12-06 | $46.49 | $47.10 | $45.96 | $46.59 | $46.59 | 378,553 |
| 2023-12-05 | $46.32 | $47.36 | $46.23 | $46.33 | $46.33 | 541,460 |
| 2023-12-04 | $44.48 | $46.87 | $44.48 | $46.38 | $46.38 | 573,461 |
| 2023-12-01 | $44.06 | $45.18 | $43.92 | $44.57 | $44.57 | 532,047 |
| 2023-11-30 | $43.28 | $44.25 | $43.18 | $44.23 | $44.23 | 392,449 |
| 2023-11-29 | $43.86 | $44.43 | $43.11 | $43.26 | $43.26 | 407,606 |
| 2023-11-28 | $43.30 | $43.43 | $42.32 | $43.18 | $43.18 | 284,782 |
| 2023-11-27 | $42.48 | $43.14 | $42.43 | $42.89 | $42.89 | 409,003 |
| 2023-11-24 | $42.72 | $43.06 | $42.62 | $42.63 | $42.63 | 106,908 |
| 2023-11-22 | $42.00 | $42.72 | $42.00 | $42.56 | $42.56 | 313,660 |
| 2023-11-21 | $41.43 | $41.84 | $40.93 | $41.56 | $41.56 | 252,180 |
| 2023-11-20 | $41.65 | $41.65 | $40.98 | $41.48 | $41.48 | 234,816 |
| 2023-11-17 | $41.25 | $41.74 | $40.97 | $41.67 | $41.67 | 244,821 |
| 2023-11-16 | $41.51 | $41.80 | $41.08 | $41.14 | $41.14 | 269,300 |
| 2023-11-15 | $41.29 | $42.08 | $41.17 | $41.38 | $41.38 | 331,622 |
| 2023-11-14 | $40.41 | $41.44 | $40.05 | $41.27 | $41.27 | 418,098 |
| 2023-11-13 | $38.85 | $39.57 | $38.52 | $39.54 | $39.54 | 286,352 |
| 2023-11-10 | $39.26 | $39.51 | $38.69 | $39.21 | $38.90 | 351,393 |
| 2023-11-09 | $40.11 | $40.30 | $39.03 | $39.23 | $38.92 | 344,143 |
| 2023-11-08 | $41.08 | $41.28 | $40.11 | $40.16 | $39.85 | 316,748 |
| 2023-11-07 | $41.33 | $41.83 | $40.81 | $41.08 | $40.76 | 324,046 |
| 2023-11-06 | $42.01 | $42.01 | $41.02 | $41.64 | $41.32 | 337,643 |
| 2023-11-03 | $42.00 | $42.73 | $41.49 | $42.07 | $41.74 | 317,512 |
| 2023-11-02 | $40.75 | $41.70 | $40.01 | $41.24 | $40.92 | 505,721 |
| 2023-11-01 | $40.01 | $41.48 | $38.90 | $39.64 | $39.33 | 741,704 |
| 2023-10-31 | $40.54 | $43.72 | $39.80 | $39.88 | $39.57 | 824,072 |
| 2023-10-30 | $41.96 | $42.30 | $41.41 | $42.16 | $41.83 | 243,113 |
| 2023-10-27 | $42.48 | $42.83 | $40.80 | $41.28 | $41.28 | 361,197 |
| 2023-10-26 | $42.50 | $43.58 | $42.18 | $42.49 | $42.49 | 282,838 |
| 2023-10-25 | $41.91 | $42.71 | $41.51 | $42.31 | $42.31 | 516,151 |
| 2023-10-24 | $40.66 | $42.06 | $39.84 | $41.99 | $41.99 | 647,805 |
| 2023-10-23 | $42.23 | $42.25 | $40.84 | $40.84 | $40.84 | 331,194 |
| 2023-10-20 | $43.43 | $43.77 | $42.48 | $42.64 | $42.64 | 341,341 |
| 2023-10-19 | $45.25 | $45.25 | $42.92 | $43.34 | $43.34 | 336,136 |
| 2023-10-18 | $45.32 | $45.81 | $44.64 | $45.37 | $45.37 | 286,485 |
| 2023-10-17 | $44.88 | $46.24 | $44.51 | $45.63 | $45.63 | 298,575 |
| 2023-10-16 | $44.11 | $45.28 | $43.73 | $44.98 | $44.98 | 323,160 |
| 2023-10-13 | $42.41 | $43.90 | $42.30 | $43.68 | $43.68 | 472,751 |
| 2023-10-12 | $42.60 | $42.80 | $42.00 | $42.11 | $42.11 | 210,519 |
| 2023-10-11 | $41.97 | $42.61 | $41.82 | $42.48 | $42.48 | 198,970 |
| 2023-10-10 | $42.10 | $42.71 | $41.87 | $42.08 | $42.08 | 232,985 |
| 2023-10-09 | $41.33 | $42.43 | $41.20 | $42.04 | $42.04 | 292,726 |
| 2023-10-06 | $42.51 | $43.50 | $41.52 | $42.19 | $42.19 | 556,523 |
| 2023-10-05 | $39.91 | $41.52 | $39.88 | $41.47 | $41.47 | 458,473 |
| 2023-10-04 | $40.51 | $40.70 | $38.32 | $39.91 | $39.91 | 1,013,101 |
| 2023-10-03 | $41.36 | $41.36 | $39.80 | $40.39 | $40.39 | 397,036 |
| 2023-10-02 | $41.88 | $42.15 | $41.19 | $41.70 | $41.70 | 251,414 |
| 2023-09-29 | $42.34 | $42.44 | $41.40 | $42.03 | $42.03 | 306,267 |
| 2023-09-28 | $42.54 | $42.88 | $41.73 | $42.20 | $42.20 | 356,096 |
| 2023-09-27 | $43.02 | $43.29 | $41.88 | $42.45 | $42.45 | 364,425 |
| 2023-09-26 | $43.11 | $43.84 | $42.81 | $42.83 | $42.83 | 276,997 |
| 2023-09-25 | $43.63 | $44.34 | $43.00 | $43.29 | $43.29 | 230,938 |
| 2023-09-22 | $44.51 | $44.51 | $43.67 | $43.89 | $43.89 | 276,343 |
| 2023-09-21 | $45.53 | $45.55 | $44.08 | $44.44 | $44.44 | 273,677 |
| 2023-09-20 | $46.57 | $47.11 | $45.62 | $45.68 | $45.68 | 410,421 |
| 2023-09-19 | $47.22 | $47.48 | $46.33 | $46.37 | $46.37 | 404,702 |
| 2023-09-18 | $46.37 | $47.07 | $45.60 | $46.98 | $46.98 | 492,769 |
| 2023-09-15 | $50.63 | $50.63 | $45.29 | $46.06 | $46.06 | 2,021,416 |
| 2023-09-14 | $50.62 | $51.46 | $50.37 | $51.03 | $51.03 | 654,583 |
| 2023-09-13 | $49.56 | $50.34 | $48.99 | $50.12 | $50.12 | 461,931 |
| 2023-09-12 | $48.05 | $49.29 | $47.68 | $49.15 | $49.15 | 275,325 |
| 2023-09-11 | $47.99 | $48.50 | $47.76 | $48.05 | $48.05 | 220,178 |
| 2023-09-08 | $47.41 | $48.01 | $47.16 | $47.68 | $47.68 | 282,056 |
| 2023-09-07 | $47.10 | $48.39 | $46.95 | $47.55 | $47.55 | 329,556 |
| 2023-09-06 | $47.17 | $47.67 | $47.13 | $47.27 | $47.27 | 226,716 |
| 2023-09-05 | $47.17 | $48.11 | $47.03 | $47.15 | $47.15 | 333,804 |
| 2023-09-01 | $47.35 | $48.03 | $47.30 | $47.59 | $47.59 | 234,659 |
| 2023-08-31 | $48.10 | $48.30 | $46.92 | $46.97 | $46.97 | 293,986 |
| 2023-08-30 | $47.08 | $48.45 | $47.08 | $48.13 | $48.13 | 214,565 |
| 2023-08-29 | $46.37 | $47.29 | $46.16 | $47.28 | $47.28 | 181,075 |
| 2023-08-28 | $46.65 | $47.46 | $46.20 | $46.28 | $46.28 | 165,689 |
| 2023-08-25 | $46.35 | $47.10 | $45.79 | $46.38 | $46.38 | 264,730 |
| 2023-08-24 | $46.07 | $46.99 | $45.99 | $46.42 | $46.42 | 166,752 |
| 2023-08-23 | $46.07 | $46.37 | $45.93 | $46.21 | $46.21 | 175,923 |
| 2023-08-22 | $47.08 | $47.71 | $46.16 | $46.20 | $46.20 | 210,869 |
| 2023-08-21 | $45.52 | $47.02 | $45.46 | $46.92 | $46.92 | 298,681 |
| 2023-08-18 | $47.05 | $47.41 | $45.55 | $45.58 | $45.58 | 431,791 |
| 2023-08-17 | $48.95 | $49.05 | $46.76 | $47.13 | $47.13 | 477,254 |
| 2023-08-16 | $47.31 | $48.82 | $47.31 | $48.62 | $48.62 | 341,421 |
| 2023-08-15 | $47.34 | $47.71 | $46.93 | $47.21 | $47.21 | 201,197 |
| 2023-08-14 | $47.75 | $47.99 | $46.78 | $47.89 | $47.89 | 293,425 |
| 2023-08-11 | $47.99 | $48.43 | $47.77 | $47.86 | $47.86 | 474,226 |
| 2023-08-10 | $48.13 | $49.51 | $47.85 | $48.45 | $48.14 | 409,171 |
| 2023-08-09 | $47.75 | $48.32 | $46.62 | $47.60 | $47.29 | 525,174 |
| 2023-08-08 | $54.44 | $54.45 | $47.25 | $47.71 | $47.40 | 602,748 |
| 2023-08-07 | $51.17 | $52.09 | $50.76 | $51.52 | $51.19 | 393,133 |
| 2023-08-04 | $50.65 | $51.63 | $50.18 | $51.07 | $51.07 | 329,564 |
| 2023-08-03 | $50.04 | $51.76 | $50.00 | $50.61 | $50.61 | 256,153 |
| 2023-08-02 | $50.19 | $50.62 | $49.87 | $50.40 | $50.40 | 196,507 |
| 2023-08-01 | $50.47 | $50.84 | $50.14 | $50.53 | $50.53 | 159,968 |
| 2023-07-31 | $51.10 | $51.50 | $50.33 | $50.97 | $50.97 | 256,907 |
| 2023-07-28 | $49.69 | $51.93 | $49.03 | $51.13 | $51.13 | 419,201 |
| 2023-07-27 | $49.43 | $49.83 | $48.96 | $49.18 | $49.18 | 171,320 |
| 2023-07-26 | $48.72 | $49.78 | $48.62 | $49.37 | $49.37 | 227,387 |
| 2023-07-25 | $49.14 | $49.34 | $48.23 | $48.47 | $48.47 | 194,302 |
| 2023-07-24 | $48.99 | $49.66 | $48.73 | $49.07 | $49.07 | 189,525 |
| 2023-07-21 | $49.00 | $49.49 | $48.24 | $49.01 | $49.01 | 246,121 |
| 2023-07-20 | $47.46 | $48.89 | $47.18 | $48.82 | $48.82 | 193,897 |
| 2023-07-19 | $47.09 | $47.54 | $46.69 | $46.92 | $46.92 | 181,499 |
| 2023-07-18 | $46.52 | $47.90 | $46.46 | $46.67 | $46.67 | 155,582 |
| 2023-07-17 | $45.51 | $46.86 | $45.19 | $46.59 | $46.59 | 186,313 |
| 2023-07-14 | $47.05 | $47.05 | $45.19 | $45.47 | $45.47 | 248,890 |
| 2023-07-13 | $47.64 | $47.95 | $46.91 | $46.98 | $46.98 | 210,309 |
| 2023-07-12 | $48.46 | $48.46 | $47.76 | $48.05 | $48.05 | 123,781 |
| 2023-07-11 | $48.07 | $48.42 | $47.59 | $48.01 | $48.01 | 179,934 |
| 2023-07-10 | $48.19 | $48.87 | $48.06 | $48.07 | $48.07 | 265,893 |
| 2023-07-07 | $47.25 | $48.16 | $47.06 | $48.11 | $48.11 | 201,877 |
| 2023-07-06 | $47.51 | $47.89 | $47.02 | $47.56 | $47.56 | 262,055 |
| 2023-07-05 | $47.89 | $48.44 | $46.42 | $47.00 | $47.00 | 311,082 |
| 2023-07-03 | $48.35 | $49.04 | $48.21 | $48.21 | $48.21 | 182,935 |
| 2023-06-30 | $49.17 | $49.50 | $48.21 | $48.26 | $48.26 | 386,250 |
| 2023-06-29 | $48.58 | $49.05 | $48.58 | $48.87 | $48.87 | 330,072 |
| 2023-06-28 | $48.95 | $48.95 | $48.15 | $48.20 | $48.20 | 424,386 |
| 2023-06-27 | $49.46 | $49.75 | $49.10 | $49.26 | $49.26 | 310,146 |
| 2023-06-26 | $48.29 | $49.35 | $48.08 | $49.32 | $49.32 | 418,862 |
| 2023-06-23 | $48.82 | $49.68 | $48.02 | $48.23 | $48.23 | 1,030,791 |
| 2023-06-22 | $47.59 | $49.53 | $47.15 | $49.15 | $49.15 | 892,986 |
| 2023-06-21 | $47.50 | $47.88 | $47.27 | $47.42 | $47.42 | 453,031 |
| 2023-06-20 | $45.57 | $47.62 | $44.95 | $47.49 | $47.49 | 639,434 |
| 2023-06-16 | $44.89 | $46.02 | $44.59 | $45.83 | $45.83 | 845,944 |
| 2023-06-15 | $44.12 | $44.51 | $43.49 | $44.31 | $44.31 | 366,825 |
| 2023-06-14 | $45.51 | $45.71 | $44.19 | $44.32 | $44.32 | 275,438 |
| 2023-06-13 | $45.45 | $46.51 | $45.45 | $45.52 | $45.52 | 197,407 |
| 2023-06-12 | $45.74 | $46.68 | $45.62 | $45.65 | $45.65 | 197,985 |
| 2023-06-09 | $46.19 | $46.63 | $45.51 | $45.72 | $45.72 | 274,962 |
| 2023-06-08 | $46.37 | $46.79 | $45.81 | $46.38 | $46.38 | 291,823 |
| 2023-06-07 | $44.49 | $46.69 | $44.09 | $46.56 | $46.56 | 436,935 |
| 2023-06-06 | $43.24 | $44.41 | $43.07 | $44.33 | $44.33 | 326,250 |
| 2023-06-05 | $43.59 | $43.70 | $42.78 | $43.12 | $43.12 | 290,204 |
| 2023-06-02 | $43.80 | $44.36 | $43.59 | $44.12 | $44.12 | 234,048 |
| 2023-06-01 | $43.25 | $43.91 | $42.67 | $43.27 | $43.27 | 283,369 |
| 2023-05-31 | $43.83 | $44.03 | $42.88 | $43.28 | $43.28 | 319,854 |
| 2023-05-30 | $43.89 | $44.55 | $43.79 | $44.24 | $44.24 | 212,609 |
| 2023-05-26 | $43.48 | $44.11 | $43.19 | $43.88 | $43.88 | 209,299 |
| 2023-05-25 | $43.32 | $43.67 | $42.97 | $43.33 | $43.33 | 251,452 |
| 2023-05-24 | $44.18 | $44.20 | $43.63 | $43.65 | $43.65 | 253,285 |
| 2023-05-23 | $44.76 | $45.11 | $44.48 | $44.61 | $44.61 | 293,255 |
| 2023-05-22 | $44.58 | $45.26 | $44.04 | $45.05 | $45.05 | 183,802 |
| 2023-05-19 | $45.91 | $46.09 | $44.47 | $44.49 | $44.49 | 198,515 |
| 2023-05-18 | $44.95 | $45.47 | $44.17 | $45.45 | $45.45 | 354,258 |
| 2023-05-17 | $44.89 | $45.93 | $44.70 | $45.20 | $45.20 | 300,235 |
| 2023-05-16 | $44.29 | $44.96 | $43.64 | $44.67 | $44.67 | 369,868 |
| 2023-05-15 | $44.52 | $45.15 | $44.20 | $44.67 | $44.67 | 215,307 |
| 2023-05-12 | $45.13 | $45.45 | $43.56 | $44.22 | $44.22 | 291,892 |
| 2023-05-11 | $45.80 | $46.03 | $44.93 | $45.09 | $44.78 | 244,600 |
| 2023-05-10 | $46.53 | $47.14 | $45.33 | $46.17 | $46.17 | 379,322 |
| 2023-05-09 | $44.30 | $46.79 | $42.04 | $46.37 | $46.37 | 768,163 |
| 2023-05-08 | $45.66 | $46.88 | $45.03 | $46.72 | $46.72 | 551,753 |
| 2023-05-05 | $44.51 | $46.91 | $44.12 | $45.53 | $45.53 | 399,110 |
| 2023-05-04 | $43.86 | $44.23 | $43.19 | $43.83 | $43.83 | 369,311 |
| 2023-05-03 | $45.26 | $45.84 | $44.31 | $44.33 | $44.33 | 436,123 |
| 2023-05-02 | $47.02 | $47.16 | $44.92 | $45.40 | $45.40 | 579,106 |
| 2023-05-01 | $48.04 | $48.52 | $46.78 | $47.42 | $47.42 | 615,404 |
| 2023-04-28 | $51.38 | $51.38 | $48.33 | $48.65 | $48.65 | 1,109,226 |
| 2023-04-27 | $51.98 | $52.37 | $51.64 | $52.08 | $52.08 | 210,367 |
| 2023-04-26 | $52.86 | $53.31 | $51.66 | $51.88 | $51.88 | 233,395 |
| 2023-04-25 | $53.43 | $54.17 | $53.00 | $53.16 | $53.16 | 185,481 |
| 2023-04-24 | $55.01 | $55.36 | $53.71 | $53.82 | $53.82 | 374,244 |
| 2023-04-21 | $56.19 | $56.19 | $54.48 | $54.91 | $54.91 | 210,276 |
| 2023-04-20 | $55.59 | $56.32 | $55.51 | $56.00 | $56.00 | 254,493 |
| 2023-04-19 | $54.58 | $55.73 | $54.17 | $55.69 | $55.69 | 344,814 |
| 2023-04-18 | $54.28 | $54.67 | $53.54 | $54.34 | $54.34 | 253,323 |
| 2023-04-17 | $52.58 | $54.57 | $52.58 | $54.28 | $54.28 | 334,453 |
| 2023-04-14 | $55.06 | $55.56 | $52.00 | $52.58 | $52.58 | 690,264 |
| 2023-04-13 | $56.79 | $56.79 | $53.00 | $54.91 | $54.91 | 728,846 |
| 2023-04-12 | $57.84 | $58.25 | $56.99 | $57.19 | $57.19 | 300,080 |
| 2023-04-11 | $57.78 | $58.47 | $57.51 | $57.78 | $57.78 | 197,974 |
| 2023-04-10 | $57.32 | $58.69 | $57.17 | $57.69 | $57.69 | 505,545 |
| 2023-04-06 | $56.24 | $56.62 | $55.79 | $56.44 | $56.44 | 248,585 |
| 2023-04-05 | $54.94 | $56.22 | $54.94 | $56.03 | $56.03 | 432,353 |
| 2023-04-04 | $56.21 | $56.59 | $54.07 | $55.21 | $55.21 | 246,051 |
| 2023-04-03 | $54.78 | $55.91 | $54.56 | $55.66 | $55.66 | 377,860 |
| 2023-03-31 | $54.40 | $54.89 | $53.58 | $54.66 | $54.66 | 464,226 |
| 2023-03-30 | $54.68 | $55.12 | $53.38 | $53.96 | $53.96 | 267,449 |
| 2023-03-29 | $53.82 | $54.57 | $53.37 | $54.43 | $54.43 | 488,547 |
| 2023-03-28 | $53.02 | $53.92 | $52.83 | $53.15 | $53.15 | 353,872 |
| 2023-03-27 | $53.62 | $53.84 | $52.74 | $53.43 | $53.43 | 363,663 |
| 2023-03-24 | $51.70 | $53.28 | $51.21 | $52.83 | $52.83 | 415,747 |
| 2023-03-23 | $53.51 | $54.20 | $52.11 | $52.38 | $52.38 | 276,162 |
| 2023-03-22 | $55.53 | $55.82 | $53.44 | $53.49 | $53.49 | 261,828 |
| 2023-03-21 | $55.68 | $56.79 | $55.30 | $55.53 | $55.53 | 287,816 |
| 2023-03-20 | $53.76 | $55.96 | $53.76 | $54.35 | $54.35 | 489,695 |
| 2023-03-17 | $57.37 | $57.42 | $52.78 | $53.16 | $53.16 | 1,073,957 |
| 2023-03-16 | $55.48 | $57.57 | $55.36 | $57.31 | $57.31 | 334,494 |
| 2023-03-15 | $55.81 | $56.85 | $54.33 | $55.88 | $55.88 | 659,939 |
| 2023-03-14 | $57.35 | $58.33 | $56.24 | $58.02 | $58.02 | 522,598 |
| 2023-03-13 | $56.15 | $56.35 | $55.01 | $55.54 | $55.54 | 446,683 |
| 2023-03-10 | $58.89 | $59.39 | $57.45 | $57.76 | $57.76 | 486,829 |
| 2023-03-09 | $61.16 | $61.16 | $58.68 | $59.18 | $59.18 | 480,430 |
| 2023-03-08 | $60.10 | $61.24 | $59.83 | $61.12 | $61.12 | 560,793 |
| 2023-03-07 | $61.40 | $61.86 | $60.02 | $60.06 | $60.06 | 322,101 |
| 2023-03-06 | $62.92 | $63.61 | $60.95 | $61.39 | $61.39 | 466,427 |
| 2023-03-03 | $61.09 | $63.16 | $60.53 | $62.94 | $62.94 | 328,490 |
| 2023-03-02 | $61.04 | $61.15 | $60.04 | $61.05 | $61.05 | 296,377 |
| 2023-03-01 | $61.45 | $62.00 | $60.82 | $61.48 | $61.48 | 500,940 |
| 2023-02-28 | $61.86 | $62.72 | $61.53 | $61.60 | $61.60 | 515,924 |
| 2023-02-27 | $62.53 | $63.50 | $61.79 | $61.88 | $61.88 | 306,694 |
| 2023-02-24 | $63.11 | $63.36 | $62.14 | $62.16 | $62.16 | 405,085 |
| 2023-02-23 | $63.92 | $64.27 | $62.95 | $63.64 | $63.64 | 252,245 |
| 2023-02-22 | $63.93 | $64.65 | $63.71 | $63.91 | $63.91 | 249,158 |
| 2023-02-21 | $64.85 | $65.50 | $63.93 | $64.17 | $64.17 | 277,980 |
| 2023-02-17 | $64.94 | $65.98 | $64.35 | $65.52 | $65.52 | 309,860 |
| 2023-02-16 | $64.92 | $65.35 | $64.53 | $64.95 | $64.95 | 214,422 |
| 2023-02-15 | $63.62 | $65.42 | $63.50 | $65.22 | $65.22 | 253,058 |
| 2023-02-14 | $64.15 | $64.66 | $63.40 | $63.85 | $63.85 | 282,142 |
| 2023-02-13 | $64.68 | $64.91 | $64.08 | $64.40 | $64.40 | 268,952 |
| 2023-02-10 | $63.51 | $64.84 | $63.21 | $64.59 | $64.59 | 266,777 |
| 2023-02-09 | $67.36 | $67.40 | $63.75 | $63.87 | $63.56 | 599,980 |
| 2023-02-08 | $67.85 | $67.98 | $66.35 | $66.90 | $66.58 | 587,434 |
| 2023-02-07 | $64.00 | $68.15 | $63.67 | $68.05 | $67.72 | 1,033,970 |
| 2023-02-06 | $60.81 | $62.30 | $60.52 | $61.88 | $61.58 | 565,127 |
| 2023-02-03 | $57.77 | $62.74 | $57.77 | $61.00 | $60.71 | 922,166 |
| 2023-02-02 | $57.73 | $57.95 | $55.91 | $56.61 | $56.34 | 525,029 |
| 2023-02-01 | $58.11 | $59.10 | $56.89 | $57.61 | $57.33 | 592,734 |
| 2023-01-31 | $57.10 | $58.86 | $57.10 | $58.73 | $58.45 | 491,884 |
| 2023-01-30 | $56.69 | $57.39 | $55.95 | $56.82 | $56.55 | 637,865 |
| 2023-01-27 | $54.75 | $56.50 | $54.32 | $55.88 | $55.88 | 547,862 |
| 2023-01-26 | $56.67 | $57.62 | $52.93 | $55.03 | $55.03 | 573,039 |
| 2023-01-25 | $54.25 | $56.36 | $54.07 | $56.35 | $56.35 | 241,177 |
| 2023-01-24 | $53.57 | $55.25 | $53.57 | $54.48 | $54.48 | 267,520 |
| 2023-01-23 | $53.87 | $54.38 | $53.55 | $54.21 | $54.21 | 124,264 |
| 2023-01-20 | $53.24 | $53.65 | $52.74 | $53.64 | $53.64 | 230,798 |
| 2023-01-19 | $52.76 | $53.52 | $52.33 | $52.90 | $52.90 | 259,077 |
| 2023-01-18 | $54.42 | $55.31 | $53.34 | $53.36 | $53.36 | 231,845 |
| 2023-01-17 | $55.54 | $56.13 | $54.51 | $54.58 | $54.58 | 272,271 |
| 2023-01-13 | $55.27 | $56.66 | $55.08 | $55.81 | $55.81 | 583,732 |
| 2023-01-12 | $54.81 | $55.89 | $54.27 | $55.49 | $55.49 | 423,993 |
| 2023-01-11 | $55.66 | $56.35 | $54.47 | $54.66 | $54.66 | 602,001 |
| 2023-01-10 | $55.46 | $56.98 | $55.19 | $55.76 | $55.76 | 670,612 |
| 2023-01-09 | $54.58 | $56.35 | $54.28 | $55.36 | $55.36 | 473,115 |
| 2023-01-06 | $51.74 | $54.68 | $51.60 | $54.65 | $54.65 | 376,117 |
| 2023-01-05 | $50.27 | $51.60 | $50.15 | $51.57 | $51.57 | 208,217 |
| 2023-01-04 | $49.58 | $50.51 | $49.11 | $50.47 | $50.47 | 222,081 |
| 2023-01-03 | $49.55 | $49.73 | $48.05 | $49.03 | $49.03 | 322,047 |
| 2022-12-30 | $49.06 | $49.54 | $48.57 | $49.20 | $49.20 | 314,403 |
| 2022-12-29 | $49.76 | $50.12 | $49.42 | $49.56 | $49.56 | 223,357 |
| 2022-12-28 | $49.93 | $50.16 | $48.93 | $49.34 | $49.34 | 309,937 |
| 2022-12-27 | $50.78 | $50.78 | $49.08 | $49.62 | $49.62 | 405,376 |
| 2022-12-23 | $51.89 | $51.90 | $50.10 | $50.52 | $50.52 | 426,299 |
| 2022-12-22 | $52.89 | $52.89 | $51.33 | $51.74 | $51.74 | 243,754 |
| 2022-12-21 | $52.60 | $53.39 | $52.51 | $52.89 | $52.89 | 404,297 |
| 2022-12-20 | $51.49 | $52.86 | $51.49 | $51.89 | $51.89 | 510,662 |
| 2022-12-19 | $50.89 | $51.84 | $50.57 | $51.28 | $51.28 | 241,296 |
| 2022-12-16 | $50.75 | $51.70 | $50.19 | $51.03 | $51.03 | 737,044 |
| 2022-12-15 | $51.94 | $52.54 | $51.16 | $51.21 | $51.21 | 372,499 |
| 2022-12-14 | $53.43 | $54.32 | $52.46 | $52.73 | $52.73 | 332,845 |
| 2022-12-13 | $54.97 | $55.16 | $53.05 | $53.26 | $53.26 | 419,154 |
| 2022-12-12 | $54.79 | $55.14 | $53.27 | $53.50 | $53.50 | 371,731 |
| 2022-12-09 | $56.14 | $57.20 | $54.81 | $54.83 | $54.83 | 464,970 |
| 2022-12-08 | $54.46 | $56.62 | $53.89 | $56.54 | $56.54 | 509,239 |
| 2022-12-07 | $54.45 | $55.29 | $52.75 | $54.10 | $54.10 | 473,662 |
| 2022-12-06 | $55.82 | $55.82 | $54.07 | $54.92 | $54.92 | 450,683 |
| 2022-12-05 | $56.42 | $56.42 | $54.78 | $55.76 | $55.76 | 252,323 |
| 2022-12-02 | $55.53 | $57.14 | $55.53 | $56.99 | $56.99 | 177,972 |
| 2022-12-01 | $57.20 | $58.32 | $55.98 | $56.05 | $56.05 | 217,161 |
| 2022-11-30 | $55.51 | $56.94 | $54.51 | $56.92 | $56.92 | 381,452 |
| 2022-11-29 | $54.01 | $55.67 | $54.01 | $55.61 | $55.61 | 186,030 |
| 2022-11-28 | $53.74 | $54.26 | $53.54 | $54.23 | $54.23 | 172,355 |
| 2022-11-25 | $54.01 | $54.52 | $53.79 | $54.28 | $54.28 | 60,124 |
| 2022-11-23 | $54.45 | $54.70 | $53.50 | $53.59 | $53.59 | 132,303 |
| 2022-11-22 | $53.68 | $54.90 | $53.68 | $54.47 | $54.47 | 268,953 |
| 2022-11-21 | $53.48 | $54.11 | $53.30 | $53.59 | $53.59 | 156,100 |
| 2022-11-18 | $55.35 | $56.07 | $53.49 | $53.71 | $53.71 | 192,400 |
| 2022-11-17 | $53.15 | $54.92 | $53.15 | $54.48 | $54.48 | 186,300 |
| 2022-11-16 | $53.66 | $54.18 | $52.61 | $53.87 | $53.87 | 137,610 |
| 2022-11-15 | $53.59 | $54.27 | $53.06 | $53.77 | $53.77 | 179,234 |
| 2022-11-14 | $55.00 | $55.25 | $52.85 | $52.99 | $52.99 | 259,779 |
| 2022-11-11 | $55.51 | $56.19 | $54.71 | $55.49 | $55.17 | 363,562 |
| 2022-11-10 | $55.37 | $55.74 | $54.49 | $54.92 | $54.92 | 245,977 |
| 2022-11-09 | $54.38 | $54.63 | $53.01 | $53.42 | $53.42 | 304,413 |
| 2022-11-08 | $55.83 | $56.01 | $54.74 | $55.07 | $55.07 | 598,439 |
| 2022-11-07 | $56.03 | $56.42 | $54.71 | $55.83 | $55.83 | 409,883 |
| 2022-11-04 | $51.65 | $58.38 | $51.65 | $56.09 | $56.09 | 1,136,578 |
| 2022-11-03 | $45.84 | $51.72 | $45.24 | $49.59 | $49.59 | 560,915 |
| 2022-11-02 | $47.13 | $48.03 | $46.02 | $46.10 | $46.10 | 295,116 |
| 2022-11-01 | $48.25 | $48.82 | $47.37 | $47.45 | $47.45 | 282,075 |
| 2022-10-31 | $46.70 | $47.88 | $46.46 | $47.67 | $47.67 | 282,448 |
| 2022-10-28 | $46.00 | $47.16 | $45.59 | $47.03 | $47.03 | 139,162 |
| 2022-10-27 | $45.49 | $46.68 | $45.38 | $45.61 | $45.61 | 165,403 |
| 2022-10-26 | $45.22 | $45.69 | $44.76 | $45.00 | $45.00 | 127,888 |
| 2022-10-25 | $43.39 | $45.25 | $43.39 | $44.91 | $44.91 | 167,737 |
| 2022-10-24 | $42.99 | $44.02 | $42.99 | $43.75 | $43.75 | 256,904 |
| 2022-10-21 | $41.73 | $43.04 | $41.54 | $42.75 | $42.75 | 321,086 |
| 2022-10-20 | $45.08 | $45.08 | $41.81 | $41.88 | $41.88 | 315,376 |
| 2022-10-19 | $46.04 | $46.84 | $44.77 | $45.62 | $45.62 | 206,579 |
| 2022-10-18 | $46.31 | $46.95 | $45.96 | $46.37 | $46.37 | 210,362 |
| 2022-10-17 | $45.32 | $46.09 | $45.32 | $45.41 | $45.41 | 207,639 |
| 2022-10-14 | $45.00 | $45.73 | $44.57 | $44.68 | $44.68 | 176,359 |
| 2022-10-13 | $42.90 | $44.83 | $42.41 | $44.57 | $44.57 | 239,846 |
| 2022-10-12 | $44.06 | $44.20 | $43.27 | $43.54 | $43.54 | 200,973 |
| 2022-10-11 | $43.76 | $44.88 | $43.42 | $44.10 | $44.10 | 267,690 |
| 2022-10-10 | $43.78 | $44.24 | $43.54 | $43.77 | $43.77 | 146,187 |
| 2022-10-07 | $44.32 | $44.32 | $43.29 | $43.52 | $43.52 | 200,791 |
| 2022-10-06 | $44.20 | $44.61 | $43.35 | $44.35 | $44.35 | 174,406 |
| 2022-10-05 | $44.55 | $45.57 | $44.45 | $44.54 | $44.54 | 320,500 |
| 2022-10-04 | $42.93 | $45.29 | $42.93 | $45.24 | $45.24 | 362,498 |
| 2022-10-03 | $41.50 | $42.52 | $40.65 | $42.22 | $42.22 | 200,294 |
| 2022-09-30 | $42.33 | $42.84 | $41.21 | $41.26 | $41.26 | 274,760 |
| 2022-09-29 | $42.45 | $42.45 | $41.55 | $42.21 | $42.21 | 196,881 |
| 2022-09-28 | $42.11 | $43.27 | $41.80 | $42.85 | $42.85 | 213,409 |
| 2022-09-27 | $42.46 | $42.68 | $40.90 | $41.78 | $41.78 | 241,040 |
| 2022-09-26 | $44.20 | $44.38 | $42.06 | $42.20 | $42.20 | 261,382 |
| 2022-09-23 | $44.34 | $44.76 | $43.81 | $44.17 | $44.17 | 183,851 |
| 2022-09-22 | $45.67 | $45.67 | $44.28 | $44.84 | $44.84 | 163,245 |
| 2022-09-21 | $46.16 | $46.92 | $45.45 | $45.45 | $45.45 | 196,634 |
| 2022-09-20 | $46.43 | $47.16 | $45.38 | $45.99 | $45.99 | 284,700 |
| 2022-09-19 | $45.87 | $46.96 | $45.76 | $46.68 | $46.68 | 309,478 |
| 2022-09-16 | $46.47 | $46.83 | $45.85 | $46.34 | $46.34 | 993,444 |
| 2022-09-15 | $46.97 | $47.36 | $46.11 | $46.86 | $46.86 | 347,002 |
| 2022-09-14 | $46.34 | $47.28 | $45.64 | $47.22 | $47.22 | 394,527 |
| 2022-09-13 | $47.70 | $48.11 | $46.16 | $46.38 | $46.38 | 190,043 |
| 2022-09-12 | $48.98 | $49.25 | $47.93 | $48.49 | $48.49 | 382,030 |
| 2022-09-09 | $48.94 | $49.51 | $48.45 | $48.64 | $48.64 | 245,107 |
| 2022-09-08 | $47.05 | $48.72 | $46.63 | $48.70 | $48.70 | 205,709 |
| 2022-09-07 | $45.95 | $47.38 | $45.56 | $47.25 | $47.25 | 251,206 |
| 2022-09-06 | $45.99 | $46.20 | $44.89 | $45.80 | $45.80 | 484,289 |
| 2022-09-02 | $46.00 | $46.67 | $45.38 | $45.80 | $45.80 | 299,849 |
| 2022-09-01 | $45.96 | $46.02 | $44.91 | $46.00 | $46.00 | 210,014 |
| 2022-08-31 | $46.53 | $46.56 | $45.76 | $46.00 | $46.00 | 238,645 |
| 2022-08-30 | $46.93 | $46.93 | $46.13 | $46.26 | $46.26 | 169,303 |
| 2022-08-29 | $46.79 | $47.07 | $46.01 | $46.94 | $46.94 | 190,347 |
| 2022-08-26 | $49.05 | $49.12 | $46.99 | $47.16 | $47.16 | 151,008 |
| 2022-08-25 | $48.10 | $49.25 | $47.99 | $49.02 | $49.02 | 178,143 |
| 2022-08-24 | $47.31 | $48.28 | $46.83 | $48.22 | $48.22 | 238,994 |
| 2022-08-23 | $47.48 | $47.48 | $46.77 | $47.29 | $47.29 | 172,536 |
| 2022-08-22 | $47.97 | $48.24 | $46.92 | $47.09 | $47.09 | 190,569 |
| 2022-08-19 | $49.06 | $49.60 | $48.49 | $48.75 | $48.75 | 320,483 |
| 2022-08-18 | $48.85 | $49.24 | $48.15 | $49.11 | $49.11 | 259,581 |
| 2022-08-17 | $48.22 | $49.09 | $48.20 | $48.92 | $48.92 | 242,531 |
| 2022-08-16 | $47.29 | $48.99 | $47.29 | $48.75 | $48.75 | 196,975 |
| 2022-08-15 | $47.29 | $48.55 | $47.29 | $47.94 | $47.94 | 156,202 |
| 2022-08-12 | $46.45 | $47.88 | $46.45 | $47.57 | $47.57 | 178,455 |
| 2022-08-11 | $45.80 | $46.94 | $45.80 | $46.84 | $46.54 | 217,211 |
| 2022-08-10 | $45.18 | $45.59 | $45.06 | $45.38 | $45.09 | 128,332 |
| 2022-08-09 | $44.84 | $44.99 | $44.16 | $44.79 | $44.50 | 165,008 |
| 2022-08-08 | $43.85 | $45.27 | $43.85 | $44.52 | $44.23 | 252,842 |
| 2022-08-05 | $42.15 | $43.77 | $42.04 | $43.73 | $43.45 | 196,636 |
| 2022-08-04 | $43.69 | $43.71 | $42.39 | $42.62 | $42.34 | 259,860 |
| 2022-08-03 | $43.15 | $44.05 | $42.14 | $43.69 | $43.41 | 395,128 |
| 2022-08-02 | $44.99 | $46.12 | $41.62 | $42.66 | $42.38 | 816,042 |
| 2022-08-01 | $46.53 | $46.58 | $44.82 | $46.37 | $46.07 | 293,239 |
| 2022-07-29 | $47.48 | $48.02 | $46.67 | $46.80 | $46.50 | 416,519 |
| 2022-07-28 | $47.61 | $47.81 | $46.35 | $47.36 | $47.05 | 213,280 |
| 2022-07-27 | $48.17 | $48.17 | $46.74 | $47.58 | $47.27 | 233,331 |
| 2022-07-26 | $48.09 | $48.72 | $47.39 | $47.68 | $47.37 | 198,630 |
| 2022-07-25 | $47.57 | $48.91 | $47.28 | $48.57 | $48.26 | 234,332 |
| 2022-07-22 | $47.76 | $48.13 | $46.86 | $47.27 | $46.96 | 163,980 |
| 2022-07-21 | $48.65 | $48.65 | $46.55 | $47.57 | $47.26 | 239,783 |
| 2022-07-20 | $48.16 | $49.23 | $48.16 | $48.65 | $48.34 | 274,327 |
| 2022-07-19 | $47.21 | $48.44 | $47.18 | $48.08 | $47.77 | 239,474 |
| 2022-07-18 | $47.91 | $48.57 | $46.51 | $46.54 | $46.24 | 213,745 |
| 2022-07-15 | $48.44 | $48.44 | $47.23 | $47.64 | $47.33 | 167,945 |
| 2022-07-14 | $48.34 | $48.34 | $46.38 | $47.47 | $47.16 | 299,060 |
| 2022-07-13 | $49.93 | $50.60 | $49.38 | $49.45 | $49.13 | 256,002 |
| 2022-07-12 | $49.17 | $50.79 | $49.16 | $50.34 | $50.01 | 298,039 |
| 2022-07-11 | $49.68 | $50.01 | $48.86 | $49.37 | $49.05 | 152,578 |
| 2022-07-08 | $50.32 | $51.38 | $49.97 | $50.02 | $49.70 | 173,435 |
| 2022-07-07 | $50.55 | $51.30 | $50.39 | $50.67 | $50.34 | 236,232 |
| 2022-07-06 | $49.61 | $50.43 | $48.73 | $50.07 | $49.75 | 252,506 |
| 2022-07-05 | $48.07 | $49.59 | $47.38 | $49.53 | $49.21 | 388,810 |
| 2022-07-01 | $48.21 | $49.23 | $47.42 | $49.10 | $48.78 | 193,539 |
| 2022-06-30 | $47.13 | $48.20 | $46.95 | $47.90 | $47.59 | 315,429 |
| 2022-06-29 | $48.01 | $48.03 | $47.42 | $47.72 | $47.41 | 169,438 |
| 2022-06-28 | $48.49 | $49.40 | $47.60 | $47.80 | $47.49 | 254,355 |
| 2022-06-27 | $48.50 | $48.59 | $47.76 | $47.93 | $47.62 | 199,249 |
| 2022-06-24 | $45.29 | $48.74 | $45.29 | $48.52 | $48.21 | 678,058 |
| 2022-06-23 | $44.75 | $45.93 | $44.49 | $44.93 | $44.64 | 234,755 |
| 2022-06-22 | $43.69 | $45.19 | $43.69 | $44.83 | $44.54 | 304,622 |
| 2022-06-21 | $44.51 | $45.66 | $44.10 | $44.25 | $43.96 | 439,009 |
| 2022-06-17 | $45.67 | $46.16 | $44.06 | $44.26 | $43.97 | 653,425 |
| 2022-06-16 | $45.66 | $45.66 | $43.98 | $45.11 | $44.82 | 447,043 |
| 2022-06-15 | $46.76 | $47.93 | $46.29 | $46.93 | $46.63 | 298,728 |
| 2022-06-14 | $48.17 | $48.55 | $46.40 | $46.78 | $46.48 | 207,639 |
| 2022-06-13 | $48.40 | $48.84 | $47.60 | $47.84 | $47.53 | 204,027 |
| 2022-06-10 | $49.88 | $49.88 | $49.11 | $49.36 | $49.04 | 150,418 |
| 2022-06-09 | $52.09 | $52.09 | $50.68 | $50.69 | $50.36 | 159,787 |
| 2022-06-08 | $52.32 | $52.81 | $51.68 | $52.19 | $51.85 | 217,202 |
| 2022-06-07 | $51.01 | $52.51 | $50.99 | $52.42 | $52.08 | 177,251 |
| 2022-06-06 | $51.72 | $52.47 | $51.20 | $51.31 | $50.98 | 255,843 |
| 2022-06-03 | $51.68 | $52.31 | $51.05 | $51.12 | $50.79 | 150,747 |
| 2022-06-02 | $52.24 | $52.25 | $51.32 | $52.18 | $51.84 | 238,906 |
| 2022-06-01 | $52.77 | $53.27 | $50.85 | $51.69 | $51.36 | 366,171 |
| 2022-05-31 | $51.80 | $53.26 | $51.47 | $52.83 | $52.49 | 300,533 |
| 2022-05-27 | $51.42 | $52.51 | $51.19 | $52.37 | $52.03 | 147,841 |
| 2022-05-26 | $51.03 | $52.01 | $51.03 | $51.62 | $51.29 | 239,009 |
| 2022-05-25 | $49.38 | $50.93 | $49.33 | $50.79 | $50.46 | 257,363 |
| 2022-05-24 | $48.77 | $49.47 | $47.26 | $49.45 | $49.13 | 237,564 |
| 2022-05-23 | $47.35 | $49.35 | $46.99 | $48.68 | $48.36 | 298,805 |
| 2022-05-20 | $48.41 | $48.68 | $45.94 | $46.83 | $46.53 | 337,852 |
| 2022-05-19 | $48.19 | $48.93 | $47.41 | $48.08 | $47.77 | 314,313 |
| 2022-05-18 | $48.08 | $49.18 | $48.08 | $48.52 | $48.21 | 239,810 |
| 2022-05-17 | $47.71 | $48.71 | $47.25 | $48.61 | $48.30 | 232,851 |
| 2022-05-16 | $46.78 | $47.23 | $46.38 | $46.97 | $46.67 | 205,133 |
| 2022-05-13 | $45.53 | $47.02 | $45.53 | $46.54 | $46.24 | 267,538 |
| 2022-05-12 | $46.40 | $46.40 | $45.33 | $45.94 | $45.34 | 330,858 |
| 2022-05-11 | $47.91 | $48.47 | $46.14 | $46.52 | $45.91 | 381,055 |
| 2022-05-10 | $48.47 | $48.50 | $46.94 | $47.74 | $47.12 | 395,381 |
| 2022-05-09 | $48.19 | $48.56 | $46.89 | $47.93 | $47.30 | 522,385 |
| 2022-05-06 | $49.87 | $50.11 | $48.10 | $48.70 | $48.06 | 438,596 |
| 2022-05-05 | $51.23 | $52.05 | $49.48 | $49.81 | $49.16 | 470,767 |
| 2022-05-04 | $51.59 | $52.22 | $50.20 | $51.49 | $50.82 | 898,265 |
| 2022-05-03 | $48.91 | $53.44 | $48.85 | $51.75 | $51.07 | 982,461 |
| 2022-05-02 | $46.49 | $47.37 | $45.94 | $47.09 | $46.48 | 619,098 |
| 2022-04-29 | $47.09 | $47.59 | $45.64 | $46.16 | $45.56 | 536,894 |
| 2022-04-28 | $47.90 | $47.91 | $46.30 | $47.08 | $46.47 | 911,790 |
| 2022-04-27 | $49.70 | $49.70 | $48.42 | $48.46 | $47.83 | 495,225 |
| 2022-04-26 | $50.66 | $51.21 | $49.22 | $49.60 | $48.95 | 513,691 |
| 2022-04-25 | $50.11 | $51.07 | $48.14 | $50.96 | $50.30 | 520,762 |
| 2022-04-22 | $53.96 | $54.40 | $50.36 | $50.36 | $49.70 | 511,386 |
| 2022-04-21 | $55.62 | $56.39 | $54.14 | $54.17 | $53.46 | 427,138 |
| 2022-04-20 | $54.19 | $55.24 | $53.59 | $55.09 | $54.37 | 566,632 |
| 2022-04-19 | $54.57 | $54.99 | $53.75 | $53.88 | $53.18 | 523,291 |
| 2022-04-18 | $54.84 | $56.04 | $54.10 | $54.43 | $53.72 | 335,308 |
| 2022-04-14 | $55.42 | $56.30 | $54.81 | $55.25 | $54.53 | 446,581 |
| 2022-04-13 | $54.68 | $55.90 | $54.68 | $55.71 | $54.98 | 198,806 |
| 2022-04-12 | $55.08 | $56.16 | $54.20 | $54.71 | $54.00 | 192,405 |
| 2022-04-11 | $54.93 | $55.40 | $54.27 | $54.74 | $54.03 | 184,157 |
| 2022-04-08 | $55.06 | $55.43 | $54.49 | $54.94 | $54.22 | 165,286 |
| 2022-04-07 | $54.93 | $55.14 | $53.74 | $55.02 | $54.30 | 260,171 |
| 2022-04-06 | $53.97 | $55.25 | $53.69 | $54.78 | $54.07 | 165,240 |
| 2022-04-05 | $55.90 | $56.15 | $53.85 | $53.94 | $53.24 | 255,250 |
| 2022-04-04 | $57.25 | $57.25 | $55.40 | $55.79 | $55.06 | 209,775 |
| 2022-04-01 | $56.70 | $57.36 | $56.31 | $57.30 | $56.55 | 228,340 |
| 2022-03-31 | $56.87 | $57.59 | $56.39 | $56.54 | $55.80 | 223,684 |
| 2022-03-30 | $55.95 | $56.91 | $55.90 | $56.74 | $56.00 | 313,045 |
| 2022-03-29 | $54.99 | $55.80 | $54.47 | $55.80 | $55.07 | 220,209 |
| 2022-03-28 | $54.83 | $55.13 | $54.30 | $54.62 | $53.91 | 166,792 |
| 2022-03-25 | $54.10 | $55.11 | $54.10 | $55.08 | $54.36 | 286,952 |
| 2022-03-24 | $54.52 | $54.77 | $53.97 | $54.19 | $53.48 | 175,368 |
| 2022-03-23 | $53.51 | $55.03 | $53.39 | $54.51 | $53.80 | 233,757 |
| 2022-03-22 | $54.45 | $55.06 | $53.55 | $53.62 | $52.92 | 211,041 |
| 2022-03-21 | $53.90 | $55.00 | $53.50 | $54.18 | $53.47 | 191,536 |
| 2022-03-18 | $54.39 | $54.56 | $53.04 | $54.13 | $53.42 | 913,149 |
| 2022-03-17 | $52.72 | $54.42 | $52.35 | $54.28 | $53.57 | 279,784 |
| 2022-03-16 | $52.60 | $53.49 | $52.11 | $53.15 | $52.46 | 183,016 |
| 2022-03-15 | $51.98 | $53.05 | $51.24 | $52.57 | $51.88 | 216,566 |
| 2022-03-14 | $53.63 | $53.68 | $51.82 | $51.97 | $51.29 | 213,592 |
| 2022-03-11 | $53.29 | $53.61 | $52.33 | $53.07 | $52.38 | 212,242 |
| 2022-03-10 | $51.84 | $53.27 | $51.42 | $53.03 | $52.34 | 335,570 |
| 2022-03-09 | $53.73 | $53.77 | $52.18 | $52.33 | $51.65 | 268,098 |
| 2022-03-08 | $54.02 | $54.36 | $52.96 | $53.00 | $52.31 | 336,325 |
| 2022-03-07 | $52.25 | $55.12 | $52.25 | $53.95 | $53.25 | 422,033 |
| 2022-03-04 | $50.96 | $52.43 | $50.69 | $52.31 | $51.63 | 330,912 |
| 2022-03-03 | $52.04 | $52.49 | $50.71 | $51.52 | $50.85 | 316,790 |
| 2022-03-02 | $53.00 | $53.05 | $51.74 | $51.82 | $51.14 | 374,184 |
| 2022-03-01 | $53.07 | $53.10 | $51.91 | $52.66 | $51.97 | 412,902 |
| 2022-02-28 | $52.28 | $53.79 | $52.28 | $53.44 | $52.74 | 404,184 |
| 2022-02-25 | $51.94 | $53.47 | $51.82 | $53.47 | $52.77 | 386,516 |
| 2022-02-24 | $51.01 | $51.65 | $49.90 | $51.53 | $50.86 | 388,835 |
| 2022-02-23 | $52.04 | $52.51 | $51.63 | $51.99 | $51.31 | 530,908 |
| 2022-02-22 | $50.35 | $51.83 | $50.12 | $51.48 | $50.81 | 337,731 |
| 2022-02-18 | $48.50 | $50.50 | $48.27 | $50.47 | $49.81 | 380,269 |
| 2022-02-17 | $49.93 | $50.11 | $48.30 | $48.84 | $48.20 | 579,584 |
| 2022-02-16 | $50.27 | $50.87 | $49.57 | $50.24 | $49.58 | 450,910 |
| 2022-02-15 | $50.29 | $50.83 | $49.52 | $50.45 | $49.79 | 437,244 |
| 2022-02-14 | $51.36 | $51.50 | $49.74 | $50.28 | $49.62 | 396,178 |
| 2022-02-11 | $52.11 | $52.71 | $50.50 | $51.12 | $50.45 | 719,421 |
| 2022-02-10 | $53.23 | $53.80 | $51.79 | $52.26 | $51.27 | 344,488 |
| 2022-02-09 | $54.40 | $55.15 | $53.32 | $53.57 | $52.55 | 357,632 |
| 2022-02-08 | $52.85 | $54.72 | $52.37 | $54.44 | $53.41 | 456,924 |
| 2022-02-07 | $52.50 | $52.80 | $51.80 | $52.51 | $51.51 | 297,557 |
| 2022-02-04 | $53.24 | $53.66 | $52.25 | $52.69 | $51.69 | 295,285 |
| 2022-02-03 | $53.06 | $53.84 | $52.55 | $53.24 | $52.23 | 529,650 |
| 2022-02-02 | $52.20 | $53.61 | $52.11 | $52.95 | $51.94 | 739,853 |
| 2022-02-01 | $53.00 | $53.37 | $50.50 | $52.70 | $51.70 | 1,979,352 |
| 2022-01-31 | $58.48 | $59.99 | $57.93 | $59.98 | $58.84 | 316,863 |
| 2022-01-28 | $58.15 | $59.01 | $57.39 | $59.00 | $57.88 | 203,096 |
| 2022-01-27 | $59.98 | $60.95 | $58.21 | $58.28 | $57.17 | 267,285 |
| 2022-01-26 | $60.58 | $61.21 | $58.93 | $59.65 | $58.52 | 257,550 |
| 2022-01-25 | $59.94 | $60.86 | $58.43 | $60.46 | $59.31 | 213,393 |
| 2022-01-24 | $58.06 | $60.44 | $58.01 | $60.22 | $59.08 | 301,379 |
| 2022-01-21 | $58.89 | $59.28 | $58.34 | $58.60 | $57.49 | 298,082 |
| 2022-01-20 | $62.80 | $62.80 | $59.37 | $59.41 | $58.28 | 431,960 |
| 2022-01-19 | $63.28 | $63.71 | $61.91 | $62.66 | $61.47 | 266,529 |
| 2022-01-18 | $63.95 | $63.95 | $62.61 | $63.12 | $61.92 | 218,039 |
| 2022-01-14 | $62.16 | $64.09 | $61.60 | $64.00 | $62.78 | 301,025 |
| 2022-01-13 | $62.48 | $64.36 | $62.10 | $62.91 | $61.71 | 633,429 |
| 2022-01-12 | $62.00 | $62.91 | $61.58 | $62.35 | $61.17 | 388,478 |
| 2022-01-11 | $61.63 | $62.42 | $60.57 | $62.29 | $61.11 | 263,547 |
| 2022-01-10 | $63.47 | $63.66 | $60.77 | $60.98 | $59.82 | 471,469 |
| 2022-01-07 | $60.64 | $63.04 | $60.55 | $62.97 | $61.77 | 382,314 |
| 2022-01-06 | $60.66 | $61.18 | $59.72 | $60.49 | $59.34 | 265,390 |
| 2022-01-05 | $60.61 | $61.22 | $59.58 | $59.60 | $58.47 | 561,641 |
| 2022-01-04 | $59.62 | $61.36 | $59.31 | $60.35 | $59.20 | 472,075 |
| 2022-01-03 | $59.01 | $60.99 | $58.87 | $59.80 | $58.66 | 326,782 |
| 2021-12-31 | $58.36 | $59.94 | $58.36 | $58.79 | $57.67 | 305,799 |
| 2021-12-30 | $58.49 | $59.14 | $58.30 | $58.40 | $57.29 | 284,943 |
| 2021-12-29 | $57.20 | $58.81 | $56.86 | $58.29 | $57.18 | 295,480 |
| 2021-12-28 | $56.36 | $57.65 | $56.36 | $56.84 | $55.76 | 235,977 |
| 2021-12-27 | $56.45 | $56.89 | $55.33 | $56.47 | $55.40 | 175,116 |
| 2021-12-23 | $54.89 | $56.47 | $54.47 | $56.28 | $55.21 | 375,959 |
| 2021-12-22 | $54.57 | $55.20 | $54.49 | $54.80 | $53.76 | 207,180 |
| 2021-12-21 | $52.61 | $54.66 | $52.61 | $54.63 | $53.59 | 239,872 |
| 2021-12-20 | $52.72 | $53.01 | $51.39 | $52.50 | $51.50 | 250,847 |
| 2021-12-17 | $54.38 | $54.50 | $53.20 | $53.59 | $52.57 | 712,401 |
| 2021-12-16 | $55.47 | $55.64 | $54.28 | $54.32 | $53.29 | 298,625 |
| 2021-12-15 | $54.54 | $55.68 | $53.95 | $55.21 | $54.16 | 208,599 |
| 2021-12-14 | $53.86 | $55.26 | $53.86 | $54.60 | $53.56 | 332,729 |
| 2021-12-13 | $52.45 | $53.99 | $52.36 | $53.73 | $52.71 | 346,838 |
| 2021-12-10 | $53.63 | $53.93 | $52.49 | $52.74 | $51.74 | 208,581 |
| 2021-12-09 | $53.77 | $54.25 | $52.67 | $53.49 | $52.47 | 274,807 |
| 2021-12-08 | $54.72 | $54.84 | $54.18 | $54.23 | $53.20 | 263,741 |
| 2021-12-07 | $56.00 | $56.06 | $54.15 | $54.58 | $53.54 | 235,253 |
| 2021-12-06 | $54.00 | $55.88 | $53.35 | $55.58 | $54.52 | 328,710 |
| 2021-12-03 | $54.53 | $54.77 | $52.90 | $53.94 | $52.92 | 390,890 |
| 2021-12-02 | $53.89 | $55.07 | $53.18 | $54.53 | $53.49 | 318,175 |
| 2021-12-01 | $56.13 | $56.13 | $53.57 | $53.57 | $52.55 | 348,858 |
| 2021-11-30 | $56.33 | $56.33 | $54.89 | $55.32 | $54.27 | 558,544 |
| 2021-11-29 | $58.83 | $58.83 | $56.41 | $56.79 | $55.71 | 416,770 |
| 2021-11-26 | $56.86 | $58.69 | $56.76 | $58.31 | $57.20 | 176,428 |
| 2021-11-24 | $59.15 | $59.15 | $57.85 | $58.62 | $57.51 | 212,246 |
| 2021-11-23 | $59.17 | $59.69 | $59.04 | $59.30 | $58.17 | 210,406 |
| 2021-11-22 | $58.61 | $59.93 | $58.19 | $59.24 | $58.11 | 158,374 |
| 2021-11-19 | $58.48 | $59.31 | $57.90 | $58.02 | $56.92 | 630,225 |
| 2021-11-18 | $59.63 | $59.73 | $58.42 | $59.26 | $58.13 | 252,195 |
| 2021-11-17 | $59.94 | $60.17 | $58.74 | $59.46 | $58.33 | 384,927 |
| 2021-11-16 | $60.39 | $60.96 | $59.76 | $60.01 | $58.87 | 358,174 |
| 2021-11-15 | $61.51 | $61.65 | $60.10 | $60.48 | $59.33 | 167,055 |
| 2021-11-12 | $60.63 | $61.43 | $60.01 | $61.34 | $60.17 | 146,967 |
| 2021-11-11 | $61.23 | $61.52 | $60.18 | $60.93 | $59.47 | 174,076 |
| 2021-11-10 | $61.42 | $61.89 | $61.10 | $61.37 | $59.90 | 172,933 |
| 2021-11-09 | $62.68 | $62.70 | $61.53 | $61.75 | $60.27 | 152,053 |
| 2021-11-08 | $63.74 | $64.01 | $62.56 | $62.97 | $61.46 | 262,698 |
| 2021-11-05 | $62.76 | $63.91 | $62.60 | $63.76 | $62.23 | 183,558 |
| 2021-11-04 | $64.90 | $64.90 | $62.12 | $62.34 | $60.85 | 315,407 |
| 2021-11-03 | $63.78 | $65.06 | $63.24 | $64.84 | $63.29 | 283,764 |
| 2021-11-02 | $63.81 | $64.31 | $63.12 | $64.02 | $62.49 | 343,647 |
| 2021-11-01 | $61.89 | $64.15 | $59.65 | $63.96 | $62.43 | 829,707 |
| 2021-10-29 | $69.62 | $69.62 | $62.82 | $63.48 | $61.96 | 1,155,258 |
| 2021-10-28 | $69.11 | $70.65 | $69.03 | $70.56 | $68.87 | 241,204 |
| 2021-10-27 | $69.35 | $70.28 | $68.34 | $68.95 | $67.30 | 322,928 |
| 2021-10-26 | $68.94 | $69.59 | $68.51 | $69.20 | $67.54 | 141,316 |
| 2021-10-25 | $68.51 | $68.89 | $67.96 | $68.61 | $66.97 | 176,157 |
| 2021-10-22 | $67.00 | $68.41 | $66.83 | $68.36 | $66.72 | 226,411 |
| 2021-10-21 | $64.95 | $67.00 | $64.76 | $66.98 | $65.38 | 213,342 |
| 2021-10-20 | $64.80 | $65.53 | $64.38 | $65.35 | $63.79 | 110,324 |
| 2021-10-19 | $64.30 | $65.64 | $64.30 | $64.80 | $63.25 | 214,250 |
| 2021-10-18 | $65.69 | $65.71 | $65.04 | $65.25 | $63.69 | 148,039 |
| 2021-10-15 | $67.06 | $67.33 | $66.11 | $66.14 | $64.56 | 181,193 |
| 2021-10-14 | $66.48 | $67.42 | $65.54 | $66.75 | $65.15 | 176,817 |
| 2021-10-13 | $66.35 | $66.44 | $64.92 | $66.17 | $64.59 | 215,898 |
| 2021-10-12 | $65.66 | $66.39 | $65.29 | $66.27 | $64.68 | 181,582 |
| 2021-10-11 | $67.17 | $67.94 | $65.89 | $65.89 | $64.31 | 173,572 |
| 2021-10-08 | $68.09 | $68.19 | $67.00 | $67.02 | $65.42 | 256,730 |
| 2021-10-07 | $68.47 | $69.37 | $68.34 | $68.40 | $66.76 | 146,214 |
| 2021-10-06 | $67.68 | $68.67 | $66.61 | $68.15 | $66.52 | 174,484 |
| 2021-10-05 | $67.75 | $68.65 | $67.44 | $68.33 | $66.69 | 471,456 |
| 2021-10-04 | $68.30 | $68.97 | $67.78 | $67.84 | $66.22 | 218,660 |
| 2021-10-01 | $67.11 | $68.48 | $66.10 | $68.24 | $66.61 | 140,020 |
| 2021-09-30 | $68.08 | $68.21 | $66.78 | $66.79 | $65.19 | 98,398 |
| 2021-09-29 | $67.12 | $68.07 | $66.65 | $67.78 | $66.16 | 99,525 |
| 2021-09-28 | $67.88 | $68.49 | $66.87 | $67.10 | $65.49 | 119,216 |
| 2021-09-27 | $67.78 | $68.84 | $67.78 | $68.21 | $66.58 | 140,810 |
| 2021-09-24 | $67.00 | $67.75 | $66.44 | $67.31 | $65.70 | 145,528 |
| 2021-09-23 | $67.38 | $68.39 | $67.18 | $67.44 | $65.83 | 229,946 |
| 2021-09-22 | $66.96 | $67.42 | $66.28 | $67.23 | $65.62 | 165,565 |
| 2021-09-21 | $66.14 | $66.76 | $65.58 | $66.37 | $64.78 | 263,134 |
| 2021-09-20 | $64.04 | $65.57 | $63.37 | $65.51 | $63.94 | 247,320 |
| 2021-09-17 | $65.71 | $65.81 | $64.46 | $65.07 | $63.51 | 882,307 |
| 2021-09-16 | $66.74 | $66.87 | $64.90 | $65.50 | $63.93 | 198,408 |
| 2021-09-15 | $66.67 | $68.03 | $66.51 | $66.66 | $65.06 | 283,158 |
| 2021-09-14 | $67.23 | $67.23 | $65.94 | $66.84 | $65.24 | 230,995 |
| 2021-09-13 | $65.71 | $67.10 | $65.66 | $66.93 | $65.33 | 198,765 |
| 2021-09-10 | $65.96 | $65.96 | $64.53 | $64.82 | $63.27 | 159,432 |
| 2021-09-09 | $67.23 | $67.23 | $65.85 | $65.93 | $64.35 | 262,092 |
| 2021-09-08 | $68.05 | $68.88 | $67.11 | $67.52 | $65.90 | 172,676 |
| 2021-09-07 | $68.42 | $68.80 | $68.05 | $68.49 | $66.85 | 205,741 |
| 2021-09-03 | $68.09 | $68.61 | $67.92 | $68.61 | $66.97 | 141,943 |
| 2021-09-02 | $68.10 | $68.41 | $67.65 | $68.37 | $66.73 | 211,473 |
| 2021-09-01 | $68.94 | $69.21 | $68.04 | $68.15 | $66.52 | 148,645 |
| 2021-08-31 | $68.14 | $68.85 | $67.90 | $68.60 | $66.96 | 188,824 |
| 2021-08-30 | $70.12 | $70.20 | $68.11 | $68.17 | $66.54 | 157,872 |
| 2021-08-27 | $68.86 | $70.44 | $68.40 | $70.24 | $68.56 | 194,540 |
| 2021-08-26 | $68.35 | $68.97 | $67.79 | $68.48 | $66.84 | 155,583 |
| 2021-08-25 | $68.60 | $68.81 | $67.95 | $68.01 | $66.38 | 211,218 |
| 2021-08-24 | $68.42 | $69.03 | $68.39 | $68.53 | $66.89 | 157,515 |
| 2021-08-23 | $68.52 | $68.70 | $67.68 | $68.42 | $66.78 | 146,148 |
| 2021-08-20 | $66.47 | $68.26 | $66.17 | $68.01 | $66.38 | 331,161 |
| 2021-08-19 | $68.41 | $69.07 | $66.07 | $66.63 | $65.04 | 499,805 |
| 2021-08-18 | $67.15 | $69.12 | $66.68 | $68.68 | $67.04 | 357,353 |
| 2021-08-17 | $65.74 | $67.27 | $65.71 | $67.18 | $65.57 | 302,243 |
| 2021-08-16 | $66.66 | $67.18 | $66.11 | $66.40 | $64.81 | 286,751 |
| 2021-08-13 | $66.54 | $67.21 | $66.25 | $66.77 | $65.17 | 263,820 |
| 2021-08-12 | $67.00 | $67.49 | $66.50 | $67.03 | $65.12 | 179,353 |
| 2021-08-11 | $69.05 | $69.82 | $66.57 | $66.89 | $64.99 | 488,990 |
| 2021-08-10 | $67.60 | $69.76 | $67.53 | $68.53 | $66.58 | 458,606 |
| 2021-08-09 | $65.84 | $68.14 | $65.73 | $67.78 | $65.85 | 540,644 |
| 2021-08-06 | $63.94 | $65.86 | $63.51 | $65.75 | $63.88 | 438,710 |
| 2021-08-05 | $61.93 | $63.08 | $60.94 | $63.06 | $61.27 | 348,030 |
| 2021-08-04 | $62.11 | $62.32 | $61.32 | $61.65 | $59.90 | 439,678 |
| 2021-08-03 | $63.38 | $63.49 | $62.17 | $62.73 | $60.95 | 312,270 |
| 2021-08-02 | $66.16 | $66.47 | $62.99 | $63.32 | $61.52 | 738,966 |
| 2021-07-30 | $60.01 | $66.09 | $60.00 | $66.01 | $64.13 | 865,029 |
| 2021-07-29 | $68.39 | $69.00 | $67.77 | $68.48 | $66.53 | 164,557 |
| 2021-07-28 | $68.34 | $68.62 | $66.94 | $67.70 | $65.77 | 135,343 |
| 2021-07-27 | $67.95 | $68.63 | $67.63 | $68.08 | $66.14 | 105,737 |
| 2021-07-26 | $68.09 | $68.75 | $68.01 | $68.43 | $66.48 | 123,753 |
| 2021-07-23 | $68.82 | $68.82 | $68.02 | $68.39 | $66.44 | 144,957 |
| 2021-07-22 | $69.19 | $69.31 | $67.91 | $68.23 | $66.29 | 177,322 |
| 2021-07-21 | $69.63 | $70.44 | $69.36 | $69.53 | $67.55 | 179,536 |
| 2021-07-20 | $67.63 | $69.78 | $67.33 | $68.90 | $66.94 | 373,672 |
| 2021-07-19 | $68.35 | $68.35 | $66.75 | $67.49 | $65.57 | 309,471 |
| 2021-07-16 | $70.73 | $70.78 | $69.87 | $70.11 | $68.12 | 215,843 |
| 2021-07-15 | $69.24 | $70.31 | $69.01 | $70.15 | $68.15 | 198,548 |
| 2021-07-14 | $70.44 | $70.92 | $69.52 | $69.95 | $67.96 | 106,632 |
| 2021-07-13 | $70.91 | $71.46 | $70.19 | $70.22 | $68.22 | 132,810 |
| 2021-07-12 | $70.48 | $71.66 | $70.44 | $71.61 | $69.57 | 187,971 |
| 2021-07-09 | $70.70 | $71.17 | $70.39 | $71.02 | $69.00 | 202,365 |
| 2021-07-08 | $70.60 | $70.75 | $69.51 | $69.87 | $67.88 | 144,148 |
| 2021-07-07 | $71.13 | $71.85 | $70.69 | $71.53 | $69.50 | 140,997 |
| 2021-07-06 | $72.95 | $73.08 | $71.34 | $71.60 | $69.56 | 299,118 |
| 2021-07-02 | $74.72 | $74.72 | $73.10 | $73.22 | $71.14 | 145,721 |
| 2021-07-01 | $74.31 | $75.16 | $74.21 | $74.68 | $72.56 | 216,098 |
| 2021-06-30 | $73.56 | $74.34 | $73.46 | $73.90 | $71.80 | 259,220 |
| 2021-06-29 | $74.04 | $74.82 | $73.68 | $73.77 | $71.67 | 272,165 |
| 2021-06-28 | $72.54 | $74.13 | $72.29 | $73.76 | $71.66 | 288,472 |
| 2021-06-25 | $72.95 | $74.25 | $72.91 | $73.91 | $71.81 | 445,073 |
| 2021-06-24 | $71.89 | $72.79 | $71.25 | $72.63 | $70.56 | 243,755 |
| 2021-06-23 | $71.63 | $72.54 | $71.51 | $71.60 | $69.56 | 175,414 |
| 2021-06-22 | $71.48 | $72.20 | $71.28 | $71.61 | $69.57 | 234,335 |
| 2021-06-21 | $70.28 | $71.77 | $70.08 | $71.48 | $69.45 | 343,974 |
| 2021-06-18 | $70.25 | $70.57 | $69.54 | $69.65 | $67.67 | 651,184 |
| 2021-06-17 | $72.35 | $73.07 | $70.44 | $71.07 | $69.05 | 278,516 |
| 2021-06-16 | $73.31 | $73.85 | $72.16 | $72.39 | $70.33 | 237,099 |
| 2021-06-15 | $72.56 | $74.13 | $72.15 | $73.42 | $71.33 | 294,710 |
| 2021-06-14 | $72.54 | $72.66 | $72.05 | $72.40 | $70.34 | 266,945 |
| 2021-06-11 | $72.33 | $72.68 | $72.19 | $72.53 | $70.47 | 193,505 |
| 2021-06-10 | $71.87 | $72.57 | $71.52 | $72.11 | $70.06 | 184,095 |
| 2021-06-09 | $72.34 | $72.64 | $71.24 | $71.38 | $69.35 | 233,934 |
| 2021-06-08 | $72.00 | $72.70 | $71.07 | $72.38 | $70.32 | 255,991 |
| 2021-06-07 | $73.54 | $73.81 | $71.96 | $72.13 | $70.08 | 223,427 |
| 2021-06-04 | $73.00 | $73.65 | $72.18 | $73.65 | $71.56 | 483,519 |
| 2021-06-03 | $72.75 | $73.69 | $72.48 | $72.99 | $70.91 | 258,550 |
| 2021-06-02 | $74.51 | $74.51 | $73.10 | $73.16 | $71.08 | 330,182 |
| 2021-06-01 | $75.35 | $75.55 | $74.10 | $74.25 | $72.14 | 274,520 |
| 2021-05-28 | $74.50 | $75.08 | $74.06 | $74.87 | $72.74 | 388,612 |
| 2021-05-27 | $74.71 | $74.88 | $73.79 | $74.45 | $72.33 | 471,246 |
| 2021-05-26 | $74.63 | $75.30 | $74.28 | $74.34 | $72.23 | 198,502 |
| 2021-05-25 | $75.45 | $76.18 | $74.42 | $74.56 | $72.44 | 399,592 |
| 2021-05-24 | $76.24 | $76.35 | $75.37 | $75.49 | $73.34 | 185,584 |
| 2021-05-21 | $76.95 | $77.48 | $76.02 | $76.17 | $74.00 | 168,364 |
| 2021-05-20 | $76.69 | $77.02 | $76.05 | $76.72 | $74.54 | 196,500 |
| 2021-05-19 | $76.16 | $76.76 | $75.32 | $76.75 | $74.57 | 243,309 |
| 2021-05-18 | $77.11 | $77.63 | $76.51 | $77.09 | $74.90 | 184,774 |
| 2021-05-17 | $77.21 | $77.82 | $77.07 | $77.42 | $75.22 | 121,318 |
| 2021-05-14 | $77.75 | $78.10 | $77.36 | $77.80 | $75.59 | 278,061 |
| 2021-05-13 | $76.78 | $78.01 | $76.77 | $77.77 | $75.26 | 323,997 |
| 2021-05-12 | $78.04 | $79.00 | $76.88 | $76.99 | $74.50 | 379,864 |
| 2021-05-11 | $77.21 | $78.33 | $77.04 | $77.96 | $75.44 | 255,070 |
| 2021-05-10 | $79.76 | $80.78 | $78.04 | $78.11 | $75.59 | 278,283 |
| 2021-05-07 | $78.96 | $79.63 | $78.85 | $79.48 | $76.91 | 193,341 |
| 2021-05-06 | $78.37 | $79.49 | $78.14 | $79.46 | $76.89 | 215,894 |
| 2021-05-05 | $79.28 | $79.90 | $77.04 | $77.88 | $75.36 | 404,700 |
| 2021-05-04 | $78.46 | $79.66 | $78.27 | $79.25 | $76.69 | 245,779 |
| 2021-05-03 | $78.63 | $79.89 | $78.20 | $78.83 | $76.28 | 457,616 |
| 2021-04-30 | $82.00 | $82.00 | $77.71 | $78.06 | $75.54 | 494,302 |
| 2021-04-29 | $82.19 | $83.98 | $82.19 | $83.40 | $80.71 | 208,279 |
| 2021-04-28 | $82.70 | $82.89 | $81.66 | $81.90 | $79.25 | 157,512 |
| 2021-04-27 | $82.53 | $83.50 | $82.22 | $82.68 | $80.01 | 176,080 |
| 2021-04-26 | $83.46 | $83.83 | $82.72 | $82.80 | $80.13 | 119,827 |
| 2021-04-23 | $82.06 | $83.69 | $82.06 | $83.30 | $80.61 | 194,739 |
| 2021-04-22 | $82.72 | $83.06 | $81.94 | $82.05 | $79.40 | 152,387 |
| 2021-04-21 | $82.17 | $83.49 | $82.17 | $83.05 | $80.37 | 134,362 |
| 2021-04-20 | $82.12 | $83.27 | $81.64 | $82.07 | $79.42 | 204,561 |
| 2021-04-19 | $83.09 | $83.17 | $82.27 | $82.71 | $80.04 | 220,749 |
| 2021-04-16 | $83.48 | $83.48 | $82.46 | $82.85 | $80.17 | 171,693 |
| 2021-04-15 | $83.42 | $83.50 | $82.45 | $83.02 | $80.34 | 145,461 |
| 2021-04-14 | $80.96 | $83.28 | $80.83 | $83.12 | $80.44 | 193,536 |
| 2021-04-13 | $80.61 | $81.47 | $80.57 | $81.05 | $78.43 | 199,605 |
| 2021-04-12 | $80.91 | $81.63 | $80.47 | $81.07 | $78.45 | 251,153 |
| 2021-04-09 | $80.78 | $81.53 | $80.40 | $80.77 | $78.16 | 183,164 |
| 2021-04-08 | $80.57 | $81.46 | $80.33 | $80.58 | $77.98 | 214,939 |
| 2021-04-07 | $81.74 | $82.00 | $80.37 | $80.83 | $78.22 | 179,734 |
| 2021-04-06 | $81.58 | $82.77 | $81.49 | $81.77 | $79.13 | 186,983 |
| 2021-04-05 | $81.58 | $82.92 | $81.04 | $81.58 | $78.95 | 275,794 |
| 2021-04-01 | $79.36 | $81.15 | $79.36 | $81.14 | $78.52 | 273,229 |
| 2021-03-31 | $81.32 | $81.82 | $79.62 | $79.72 | $77.15 | 236,847 |
| 2021-03-30 | $81.74 | $82.23 | $80.99 | $81.57 | $78.94 | 177,098 |
| 2021-03-29 | $80.08 | $81.77 | $79.49 | $81.25 | $78.63 | 239,242 |
| 2021-03-26 | $81.34 | $81.34 | $80.03 | $80.84 | $78.23 | 189,563 |
| 2021-03-25 | $79.19 | $80.90 | $78.57 | $80.54 | $77.94 | 255,013 |
| 2021-03-24 | $79.95 | $81.02 | $79.16 | $79.21 | $76.65 | 258,948 |
| 2021-03-23 | $79.94 | $80.85 | $78.98 | $79.13 | $76.57 | 207,623 |
| 2021-03-22 | $80.73 | $81.64 | $80.38 | $80.75 | $78.14 | 360,432 |
| 2021-03-19 | $82.31 | $82.99 | $81.39 | $81.45 | $78.82 | 609,876 |
| 2021-03-18 | $82.25 | $83.75 | $81.97 | $82.06 | $79.41 | 219,496 |
| 2021-03-17 | $81.82 | $82.67 | $81.42 | $81.79 | $79.15 | 186,383 |
| 2021-03-16 | $81.25 | $82.24 | $80.70 | $81.90 | $79.25 | 185,402 |
| 2021-03-15 | $80.85 | $82.03 | $79.99 | $81.80 | $79.16 | 336,688 |
| 2021-03-12 | $81.46 | $81.67 | $80.09 | $80.29 | $77.70 | 298,912 |
| 2021-03-11 | $81.25 | $81.92 | $80.29 | $80.88 | $78.27 | 178,787 |
| 2021-03-10 | $80.19 | $81.72 | $79.54 | $81.31 | $78.68 | 174,914 |
| 2021-03-09 | $80.36 | $81.01 | $78.65 | $80.13 | $77.54 | 179,980 |
| 2021-03-08 | $79.49 | $81.59 | $79.04 | $80.21 | $77.62 | 192,882 |
| 2021-03-05 | $77.22 | $78.92 | $76.26 | $78.78 | $76.24 | 339,170 |
| 2021-03-04 | $77.57 | $78.08 | $75.68 | $76.36 | $73.89 | 283,357 |
| 2021-03-03 | $76.73 | $78.26 | $76.25 | $77.56 | $75.06 | 279,210 |
| 2021-03-02 | $77.74 | $77.85 | $76.71 | $76.84 | $74.36 | 172,701 |
| 2021-03-01 | $76.64 | $77.58 | $76.48 | $77.37 | $74.87 | 275,858 |
| 2021-02-26 | $75.48 | $76.13 | $74.60 | $75.62 | $73.18 | 292,272 |
| 2021-02-25 | $78.14 | $78.26 | $75.36 | $75.55 | $73.11 | 230,621 |
| 2021-02-24 | $78.19 | $79.11 | $77.63 | $77.86 | $75.35 | 368,831 |
| 2021-02-23 | $77.64 | $78.35 | $76.00 | $78.14 | $75.62 | 290,455 |
| 2021-02-22 | $73.49 | $77.33 | $73.49 | $77.08 | $74.59 | 322,472 |
| 2021-02-19 | $74.44 | $75.15 | $73.54 | $74.24 | $71.84 | 1,117,308 |
| 2021-02-18 | $74.73 | $75.06 | $73.47 | $74.22 | $71.82 | 267,742 |
| 2021-02-17 | $73.94 | $75.11 | $73.57 | $75.00 | $72.58 | 223,684 |
| 2021-02-16 | $76.26 | $76.26 | $73.85 | $74.19 | $71.79 | 335,041 |
| 2021-02-12 | $76.00 | $76.80 | $75.48 | $75.97 | $73.52 | 221,505 |
| 2021-02-11 | $75.20 | $76.31 | $75.08 | $76.09 | $73.33 | 280,423 |
| 2021-02-10 | $74.92 | $75.47 | $73.87 | $75.11 | $72.39 | 410,832 |
| 2021-02-09 | $73.15 | $75.20 | $72.66 | $74.55 | $71.85 | 420,015 |
| 2021-02-08 | $71.97 | $72.25 | $70.46 | $72.08 | $69.47 | 192,629 |
| 2021-02-05 | $70.14 | $72.46 | $70.12 | $71.69 | $69.09 | 336,686 |
| 2021-02-04 | $69.52 | $70.64 | $68.56 | $69.52 | $67.00 | 239,856 |
| 2021-02-03 | $69.52 | $70.57 | $68.48 | $69.21 | $66.70 | 320,282 |
| 2021-02-02 | $73.02 | $73.02 | $66.91 | $69.74 | $67.21 | 614,818 |
| 2021-02-01 | $70.79 | $72.70 | $69.81 | $72.54 | $69.91 | 362,820 |
| 2021-01-29 | $71.32 | $71.65 | $69.89 | $70.35 | $67.80 | 267,086 |
| 2021-01-28 | $72.00 | $72.58 | $71.13 | $71.64 | $69.04 | 200,893 |
| 2021-01-27 | $73.40 | $73.58 | $70.65 | $71.53 | $68.94 | 226,265 |
| 2021-01-26 | $75.39 | $75.39 | $74.03 | $74.10 | $71.42 | 169,084 |
| 2021-01-25 | $74.12 | $75.06 | $73.71 | $74.97 | $72.25 | 249,502 |
| 2021-01-22 | $74.74 | $75.66 | $74.35 | $74.53 | $71.83 | 174,229 |
| 2021-01-21 | $77.49 | $78.23 | $75.31 | $75.40 | $72.67 | 183,699 |
| 2021-01-20 | $78.23 | $78.23 | $77.07 | $77.30 | $74.50 | 359,811 |
| 2021-01-19 | $77.94 | $78.35 | $76.69 | $77.96 | $75.14 | 253,533 |
| 2021-01-15 | $76.49 | $77.77 | $76.08 | $77.22 | $74.42 | 280,324 |
| 2021-01-14 | $78.16 | $78.28 | $76.45 | $76.96 | $74.17 | 311,501 |
| 2021-01-13 | $78.80 | $79.55 | $77.31 | $77.46 | $74.65 | 192,361 |
| 2021-01-12 | $78.74 | $80.51 | $78.22 | $79.00 | $76.14 | 103,117 |
| 2021-01-11 | $79.04 | $79.68 | $78.35 | $78.48 | $75.64 | 99,739 |
| 2021-01-08 | $79.97 | $80.74 | $78.25 | $79.56 | $76.68 | 167,943 |
| 2021-01-07 | $81.00 | $81.00 | $79.44 | $79.57 | $76.69 | 310,627 |
| 2021-01-06 | $78.33 | $81.91 | $78.29 | $81.26 | $78.32 | 309,775 |
| 2021-01-05 | $76.05 | $78.30 | $75.76 | $77.44 | $74.63 | 168,195 |
| 2021-01-04 | $77.11 | $77.11 | $74.73 | $75.74 | $73.00 | 157,033 |
| 2020-12-31 | $76.22 | $77.31 | $75.59 | $76.83 | $74.05 | 117,960 |
| 2020-12-30 | $76.62 | $77.40 | $76.11 | $76.46 | $73.69 | 97,262 |
| 2020-12-29 | $77.40 | $77.40 | $75.64 | $76.26 | $73.50 | 71,978 |
| 2020-12-28 | $77.51 | $78.18 | $76.76 | $77.11 | $74.32 | 72,137 |
| 2020-12-24 | $77.64 | $77.87 | $76.57 | $77.15 | $74.35 | 45,831 |
| 2020-12-23 | $76.94 | $78.31 | $76.74 | $77.23 | $74.43 | 112,987 |
| 2020-12-22 | $76.32 | $76.85 | $75.60 | $76.55 | $73.78 | 188,913 |
| 2020-12-21 | $76.58 | $76.78 | $75.29 | $76.35 | $73.58 | 159,852 |
| 2020-12-18 | $77.71 | $78.53 | $76.04 | $76.68 | $73.90 | 554,862 |
| 2020-12-17 | $78.40 | $79.56 | $76.86 | $77.34 | $74.54 | 259,088 |
| 2020-12-16 | $78.98 | $79.32 | $78.11 | $78.34 | $75.50 | 176,031 |
| 2020-12-15 | $77.62 | $78.82 | $77.50 | $78.80 | $75.95 | 146,851 |
| 2020-12-14 | $78.83 | $79.17 | $76.39 | $76.85 | $74.07 | 217,557 |
| 2020-12-11 | $77.96 | $79.64 | $77.55 | $77.79 | $74.97 | 204,115 |
| 2020-12-10 | $78.21 | $78.95 | $77.55 | $78.62 | $75.77 | 112,369 |
| 2020-12-09 | $78.00 | $78.95 | $77.81 | $78.80 | $75.95 | 148,150 |
| 2020-12-08 | $75.94 | $77.91 | $75.94 | $77.84 | $75.02 | 147,467 |
| 2020-12-07 | $77.02 | $77.50 | $75.80 | $76.64 | $73.86 | 216,255 |
| 2020-12-04 | $77.00 | $77.41 | $76.04 | $77.34 | $74.54 | 113,541 |
| 2020-12-03 | $76.22 | $76.88 | $75.42 | $76.21 | $73.45 | 179,837 |
| 2020-12-02 | $75.10 | $76.67 | $74.71 | $76.46 | $73.69 | 164,532 |
| 2020-12-01 | $76.41 | $76.81 | $74.74 | $75.47 | $72.74 | 195,316 |
| 2020-11-30 | $77.32 | $77.89 | $74.93 | $74.95 | $72.23 | 254,610 |
| 2020-11-27 | $77.29 | $78.07 | $77.03 | $77.79 | $74.97 | 73,515 |
| 2020-11-25 | $77.73 | $77.77 | $76.31 | $77.48 | $74.67 | 143,524 |
| 2020-11-24 | $77.02 | $78.46 | $76.44 | $77.81 | $74.99 | 219,854 |
| 2020-11-23 | $74.90 | $76.37 | $74.03 | $76.01 | $73.26 | 172,216 |
| 2020-11-20 | $71.87 | $73.87 | $71.48 | $73.81 | $71.14 | 247,726 |
| 2020-11-19 | $71.90 | $72.33 | $71.19 | $72.07 | $69.46 | 228,880 |
| 2020-11-18 | $72.40 | $73.11 | $71.92 | $72.17 | $69.56 | 178,838 |
| 2020-11-17 | $72.23 | $72.75 | $71.13 | $72.15 | $69.54 | 169,771 |
| 2020-11-16 | $71.53 | $72.94 | $71.19 | $72.93 | $70.29 | 238,707 |
| 2020-11-13 | $69.05 | $70.55 | $68.91 | $70.07 | $67.53 | 167,287 |
| 2020-11-12 | $68.63 | $68.93 | $67.34 | $68.51 | $65.75 | 184,103 |
| 2020-11-11 | $69.75 | $70.12 | $68.53 | $69.19 | $66.40 | 203,547 |
| 2020-11-10 | $67.04 | $70.09 | $66.20 | $69.55 | $66.74 | 242,701 |
| 2020-11-09 | $69.93 | $70.63 | $66.44 | $66.49 | $63.81 | 254,579 |
| 2020-11-06 | $64.85 | $65.16 | $64.10 | $64.83 | $62.21 | 153,180 |
| 2020-11-05 | $63.80 | $64.86 | $63.35 | $64.19 | $61.60 | 158,206 |
| 2020-11-04 | $63.48 | $65.08 | $62.67 | $63.52 | $60.96 | 224,791 |
| 2020-11-03 | $66.49 | $66.97 | $64.20 | $64.96 | $62.34 | 542,447 |
| 2020-11-02 | $62.63 | $64.39 | $62.44 | $64.25 | $61.66 | 257,031 |
| 2020-10-30 | $62.20 | $63.03 | $61.07 | $61.66 | $59.17 | 177,638 |
| 2020-10-29 | $62.00 | $62.93 | $60.89 | $62.47 | $59.95 | 190,462 |
| 2020-10-28 | $62.04 | $63.10 | $61.28 | $62.13 | $59.62 | 161,133 |
| 2020-10-27 | $65.20 | $65.20 | $62.83 | $63.21 | $60.66 | 169,265 |
| 2020-10-26 | $65.87 | $65.93 | $64.65 | $65.20 | $62.57 | 156,965 |
| 2020-10-23 | $65.83 | $67.00 | $65.71 | $66.79 | $64.10 | 188,377 |
| 2020-10-22 | $64.73 | $66.36 | $64.61 | $65.61 | $62.96 | 172,274 |
| 2020-10-21 | $64.08 | $65.35 | $63.98 | $65.05 | $62.43 | 280,671 |
| 2020-10-20 | $64.56 | $64.63 | $63.33 | $64.17 | $61.58 | 314,098 |
| 2020-10-19 | $65.69 | $66.13 | $63.73 | $63.90 | $61.32 | 169,930 |
| 2020-10-16 | $65.61 | $66.37 | $64.82 | $65.53 | $62.89 | 169,345 |
| 2020-10-15 | $64.84 | $65.82 | $64.71 | $65.76 | $63.11 | 204,451 |
| 2020-10-14 | $66.43 | $67.10 | $65.19 | $65.32 | $62.69 | 198,941 |
| 2020-10-13 | $68.27 | $68.44 | $65.95 | $66.33 | $63.65 | 200,367 |
| 2020-10-12 | $66.49 | $68.53 | $66.49 | $68.31 | $65.55 | 376,015 |
| 2020-10-09 | $66.90 | $67.72 | $66.44 | $66.56 | $63.88 | 296,856 |
| 2020-10-08 | $67.30 | $67.90 | $66.72 | $66.92 | $64.22 | 128,520 |
| 2020-10-07 | $67.97 | $68.67 | $66.97 | $67.02 | $64.32 | 154,580 |
| 2020-10-06 | $68.46 | $69.08 | $67.02 | $67.50 | $64.78 | 192,199 |
| 2020-10-05 | $67.90 | $68.74 | $67.52 | $68.10 | $65.35 | 201,690 |
| 2020-10-02 | $65.41 | $67.63 | $65.41 | $66.99 | $64.29 | 129,261 |
| 2020-10-01 | $66.56 | $67.53 | $65.84 | $66.36 | $63.68 | 133,711 |
| 2020-09-30 | $67.19 | $67.74 | $66.10 | $66.83 | $64.13 | 276,275 |
| 2020-09-29 | $67.87 | $68.16 | $66.00 | $67.00 | $64.30 | 123,521 |
| 2020-09-28 | $68.17 | $68.78 | $67.85 | $68.14 | $65.39 | 153,837 |
| 2020-09-25 | $64.64 | $67.52 | $64.49 | $67.11 | $64.40 | 266,612 |
| 2020-09-24 | $65.34 | $66.39 | $64.21 | $65.25 | $62.62 | 219,611 |
| 2020-09-23 | $68.15 | $68.15 | $65.06 | $65.11 | $62.48 | 223,541 |
| 2020-09-22 | $68.02 | $69.35 | $67.76 | $68.14 | $65.39 | 254,426 |
| 2020-09-21 | $67.91 | $69.26 | $66.82 | $68.05 | $65.30 | 321,642 |
| 2020-09-18 | $70.60 | $71.02 | $69.51 | $69.77 | $66.96 | 633,208 |
| 2020-09-17 | $68.95 | $71.04 | $68.54 | $70.50 | $67.66 | 642,271 |
| 2020-09-16 | $69.56 | $70.65 | $69.05 | $69.69 | $66.88 | 253,907 |
| 2020-09-15 | $71.83 | $72.10 | $69.18 | $69.29 | $66.49 | 189,247 |
| 2020-09-14 | $72.46 | $72.93 | $71.25 | $71.31 | $68.43 | 237,413 |
| 2020-09-11 | $72.57 | $72.71 | $71.86 | $72.12 | $69.21 | 230,372 |
| 2020-09-10 | $74.02 | $74.52 | $72.54 | $72.57 | $69.64 | 196,601 |
| 2020-09-09 | $73.58 | $74.86 | $73.08 | $74.16 | $71.17 | 184,427 |
| 2020-09-08 | $75.36 | $75.36 | $71.81 | $72.91 | $69.97 | 278,817 |
| 2020-09-04 | $77.86 | $77.86 | $75.19 | $75.86 | $72.80 | 122,137 |
| 2020-09-03 | $78.55 | $79.33 | $76.09 | $76.43 | $73.35 | 131,267 |
| 2020-09-02 | $77.34 | $78.25 | $77.27 | $77.85 | $74.71 | 148,620 |
| 2020-09-01 | $77.37 | $78.00 | $77.00 | $77.83 | $74.69 | 122,529 |
| 2020-08-31 | $77.82 | $78.26 | $77.42 | $77.66 | $74.53 | 197,981 |
| 2020-08-28 | $79.24 | $79.24 | $77.76 | $77.94 | $74.80 | 169,830 |
| 2020-08-27 | $77.85 | $79.47 | $77.84 | $78.59 | $75.42 | 115,155 |
| 2020-08-26 | $78.21 | $78.40 | $77.25 | $77.74 | $74.60 | 151,382 |
| 2020-08-25 | $79.22 | $79.74 | $77.98 | $78.21 | $75.06 | 108,422 |
| 2020-08-24 | $78.06 | $78.90 | $77.57 | $78.64 | $75.47 | 119,176 |
| 2020-08-21 | $78.56 | $78.91 | $77.34 | $77.40 | $74.28 | 163,526 |
| 2020-08-20 | $79.65 | $80.45 | $78.79 | $78.89 | $75.71 | 156,244 |
| 2020-08-19 | $81.52 | $81.59 | $80.30 | $80.83 | $77.57 | 173,697 |
| 2020-08-18 | $81.08 | $81.63 | $80.50 | $80.90 | $77.64 | 159,646 |
| 2020-08-17 | $81.96 | $81.96 | $80.76 | $81.02 | $77.75 | 135,385 |
| 2020-08-14 | $80.94 | $82.10 | $80.94 | $81.61 | $78.32 | 162,275 |
| 2020-08-13 | $81.41 | $82.21 | $80.75 | $81.50 | $77.93 | 163,168 |
| 2020-08-12 | $82.36 | $82.65 | $80.96 | $81.47 | $77.90 | 173,391 |
| 2020-08-11 | $85.52 | $85.52 | $80.87 | $81.12 | $77.56 | 397,081 |
| 2020-08-10 | $84.85 | $85.70 | $83.61 | $83.92 | $80.24 | 218,091 |
| 2020-08-07 | $83.00 | $84.91 | $82.91 | $84.85 | $81.13 | 155,466 |
| 2020-08-06 | $82.50 | $83.45 | $81.85 | $83.26 | $79.61 | 252,248 |
| 2020-08-05 | $81.18 | $82.82 | $80.76 | $81.40 | $77.83 | 329,885 |
| 2020-08-04 | $79.92 | $81.62 | $78.28 | $81.51 | $77.94 | 292,549 |
| 2020-08-03 | $78.95 | $81.27 | $78.50 | $80.34 | $76.82 | 362,882 |
| 2020-07-31 | $77.46 | $79.02 | $77.33 | $78.52 | $75.08 | 269,666 |
| 2020-07-30 | $77.11 | $78.08 | $76.38 | $77.48 | $74.08 | 141,322 |
| 2020-07-29 | $76.85 | $78.94 | $76.76 | $78.67 | $75.22 | 140,266 |
| 2020-07-28 | $77.11 | $77.62 | $76.76 | $76.81 | $73.44 | 133,268 |
| 2020-07-27 | $77.96 | $78.10 | $77.05 | $77.49 | $74.09 | 126,911 |
| 2020-07-24 | $79.56 | $79.56 | $78.31 | $78.46 | $75.02 | 200,093 |
| 2020-07-23 | $78.50 | $79.96 | $78.50 | $79.46 | $75.98 | 256,414 |
| 2020-07-22 | $78.14 | $78.91 | $78.14 | $78.82 | $75.36 | 136,421 |
| 2020-07-21 | $77.49 | $79.38 | $77.49 | $78.54 | $75.10 | 302,007 |
| 2020-07-20 | $78.19 | $78.39 | $77.37 | $77.47 | $74.07 | 218,868 |
| 2020-07-17 | $78.58 | $79.21 | $77.71 | $78.62 | $75.17 | 206,418 |
| 2020-07-16 | $78.36 | $80.00 | $77.92 | $78.29 | $74.86 | 317,356 |
| 2020-07-15 | $78.41 | $79.01 | $77.32 | $78.73 | $75.28 | 336,871 |
| 2020-07-14 | $75.02 | $77.01 | $74.89 | $76.88 | $73.51 | 216,952 |
| 2020-07-13 | $76.45 | $77.54 | $74.73 | $75.02 | $71.73 | 293,402 |
| 2020-07-10 | $73.36 | $76.34 | $72.91 | $76.23 | $72.89 | 265,266 |
| 2020-07-09 | $76.23 | $76.68 | $73.10 | $73.14 | $69.93 | 303,411 |
| 2020-07-08 | $72.86 | $76.31 | $72.86 | $76.17 | $72.83 | 548,454 |
| 2020-07-07 | $72.39 | $74.43 | $72.26 | $72.86 | $69.66 | 405,219 |
| 2020-07-06 | $72.77 | $73.60 | $72.04 | $72.67 | $69.48 | 322,548 |
| 2020-07-02 | $73.37 | $73.74 | $71.12 | $71.42 | $68.29 | 277,198 |
| 2020-07-01 | $72.14 | $73.03 | $71.03 | $72.09 | $68.93 | 333,511 |
| 2020-06-30 | $70.96 | $72.73 | $70.96 | $72.52 | $69.34 | 255,499 |
| 2020-06-29 | $70.76 | $71.75 | $69.50 | $71.01 | $67.90 | 245,839 |
| 2020-06-26 | $71.06 | $71.27 | $69.04 | $69.84 | $66.78 | 677,095 |
| 2020-06-25 | $69.82 | $72.03 | $69.23 | $71.96 | $68.80 | 282,330 |
| 2020-06-24 | $69.67 | $71.15 | $68.26 | $70.35 | $67.26 | 419,632 |
| 2020-06-23 | $71.66 | $71.88 | $69.74 | $70.40 | $67.31 | 517,743 |
| 2020-06-22 | $69.09 | $70.76 | $68.06 | $70.61 | $67.51 | 495,526 |
| 2020-06-19 | $71.65 | $72.02 | $69.02 | $69.78 | $66.72 | 734,595 |
| 2020-06-18 | $70.11 | $72.17 | $69.97 | $71.15 | $68.03 | 542,042 |
| 2020-06-17 | $70.66 | $71.36 | $69.87 | $70.95 | $67.84 | 559,858 |
| 2020-06-16 | $70.63 | $71.05 | $69.25 | $70.05 | $66.98 | 337,186 |
| 2020-06-15 | $63.40 | $68.14 | $63.36 | $67.68 | $64.71 | 370,296 |
| 2020-06-12 | $66.98 | $67.63 | $63.62 | $65.73 | $62.85 | 299,883 |
| 2020-06-11 | $67.42 | $67.44 | $64.30 | $64.36 | $61.54 | 271,512 |
| 2020-06-10 | $73.64 | $73.64 | $69.63 | $69.72 | $66.66 | 264,935 |
| 2020-06-09 | $73.78 | $74.92 | $73.05 | $74.06 | $70.81 | 345,321 |
| 2020-06-08 | $73.23 | $75.67 | $72.98 | $75.30 | $72.00 | 334,321 |
| 2020-06-05 | $71.81 | $73.77 | $71.06 | $73.04 | $69.84 | 318,375 |
| 2020-06-04 | $67.60 | $69.24 | $66.73 | $69.20 | $66.17 | 350,206 |
| 2020-06-03 | $67.42 | $68.73 | $67.42 | $68.20 | $65.21 | 220,821 |
| 2020-06-02 | $66.29 | $66.97 | $65.29 | $66.49 | $63.57 | 289,537 |
| 2020-06-01 | $63.69 | $66.17 | $63.43 | $65.65 | $62.77 | 336,157 |
| 2020-05-29 | $62.99 | $63.97 | $62.32 | $63.40 | $60.62 | 265,996 |
| 2020-05-28 | $66.89 | $66.89 | $63.41 | $63.76 | $60.96 | 266,273 |
| 2020-05-27 | $64.30 | $66.15 | $63.99 | $65.99 | $63.10 | 278,340 |
| 2020-05-26 | $64.88 | $65.39 | $61.86 | $62.05 | $59.33 | 482,600 |
| 2020-05-22 | $62.86 | $63.00 | $61.61 | $62.43 | $59.69 | 243,699 |
| 2020-05-21 | $61.29 | $62.74 | $61.00 | $62.52 | $59.78 | 305,289 |
| 2020-05-20 | $61.05 | $62.35 | $60.58 | $61.36 | $58.67 | 221,049 |
| 2020-05-19 | $60.93 | $61.83 | $60.17 | $60.19 | $57.55 | 202,540 |
| 2020-05-18 | $60.20 | $61.37 | $59.51 | $61.06 | $58.38 | 239,803 |
| 2020-05-15 | $56.96 | $58.54 | $56.58 | $58.11 | $55.56 | 239,778 |
| 2020-05-14 | $56.00 | $57.90 | $54.41 | $57.63 | $54.82 | 239,738 |
| 2020-05-13 | $59.12 | $59.12 | $56.58 | $57.14 | $54.35 | 261,151 |
| 2020-05-12 | $63.09 | $63.57 | $59.66 | $59.74 | $56.83 | 246,045 |
| 2020-05-11 | $63.69 | $64.19 | $62.21 | $62.78 | $59.72 | 363,650 |
| 2020-05-08 | $65.34 | $67.00 | $61.23 | $65.13 | $61.95 | 457,694 |
| 2020-05-07 | $64.17 | $66.03 | $63.78 | $63.89 | $60.77 | 222,136 |
| 2020-05-06 | $65.11 | $65.16 | $62.91 | $63.02 | $59.95 | 166,629 |
| 2020-05-05 | $65.22 | $66.50 | $64.54 | $64.80 | $61.64 | 208,512 |
| 2020-05-04 | $64.46 | $65.32 | $62.97 | $64.48 | $61.34 | 183,406 |
| 2020-05-01 | $65.83 | $66.62 | $64.10 | $65.01 | $61.84 | 206,439 |
| 2020-04-30 | $69.07 | $69.07 | $67.06 | $67.22 | $63.94 | 245,830 |
| 2020-04-29 | $70.08 | $71.41 | $69.47 | $70.49 | $67.05 | 331,117 |
| 2020-04-28 | $69.82 | $70.33 | $67.52 | $68.50 | $65.16 | 202,346 |
| 2020-04-27 | $66.44 | $68.58 | $66.39 | $68.35 | $65.02 | 181,395 |
| 2020-04-24 | $66.32 | $66.32 | $64.05 | $65.62 | $62.42 | 219,776 |
| 2020-04-23 | $66.86 | $67.63 | $65.63 | $65.65 | $62.45 | 171,084 |
| 2020-04-22 | $66.85 | $67.87 | $65.43 | $66.82 | $63.56 | 201,877 |
| 2020-04-21 | $66.02 | $66.68 | $65.07 | $65.62 | $62.42 | 209,451 |
| 2020-04-20 | $68.64 | $70.05 | $67.12 | $67.79 | $64.48 | 355,321 |
| 2020-04-17 | $67.70 | $70.62 | $67.70 | $69.95 | $66.54 | 271,922 |
| 2020-04-16 | $67.96 | $68.74 | $65.62 | $66.28 | $63.05 | 767,144 |
| 2020-04-15 | $69.82 | $71.47 | $67.64 | $67.73 | $64.43 | 243,455 |
| 2020-04-14 | $72.99 | $73.65 | $70.85 | $71.48 | $67.99 | 360,974 |
| 2020-04-13 | $72.99 | $72.99 | $70.68 | $71.64 | $68.15 | 214,900 |
| 2020-04-09 | $69.00 | $73.28 | $68.98 | $72.99 | $69.43 | 387,960 |
| 2020-04-08 | $64.84 | $68.38 | $63.56 | $68.04 | $64.72 | 262,022 |
| 2020-04-07 | $69.93 | $71.56 | $63.77 | $63.97 | $60.85 | 475,065 |
| 2020-04-06 | $67.34 | $68.00 | $65.38 | $67.28 | $64.00 | 366,984 |
| 2020-04-03 | $68.09 | $70.40 | $64.20 | $65.30 | $62.12 | 315,224 |
| 2020-04-02 | $70.66 | $73.58 | $67.40 | $69.09 | $65.72 | 268,115 |
| 2020-04-01 | $71.52 | $72.78 | $68.99 | $71.39 | $67.91 | 442,062 |
| 2020-03-31 | $72.69 | $74.41 | $71.87 | $74.37 | $70.74 | 349,437 |
| 2020-03-30 | $71.94 | $73.86 | $70.53 | $73.20 | $69.63 | 431,528 |
| 2020-03-27 | $71.09 | $74.41 | $70.73 | $71.27 | $67.79 | 415,456 |
| 2020-03-26 | $70.94 | $74.56 | $70.25 | $73.66 | $70.07 | 511,596 |
| 2020-03-25 | $66.37 | $74.07 | $65.23 | $70.48 | $67.04 | 610,671 |
| 2020-03-24 | $58.65 | $66.68 | $58.06 | $66.11 | $62.89 | 588,193 |
| 2020-03-23 | $57.00 | $57.97 | $53.81 | $56.04 | $53.31 | 618,133 |
| 2020-03-20 | $60.01 | $63.57 | $57.51 | $58.65 | $55.79 | 769,850 |
| 2020-03-19 | $62.62 | $63.75 | $55.90 | $58.91 | $56.04 | 709,479 |
| 2020-03-18 | $68.85 | $70.28 | $60.76 | $62.98 | $59.91 | 635,865 |
| 2020-03-17 | $73.16 | $74.92 | $71.02 | $73.55 | $69.96 | 738,102 |
| 2020-03-16 | $66.04 | $74.15 | $64.28 | $71.84 | $68.34 | 487,122 |
| 2020-03-13 | $67.98 | $75.31 | $67.98 | $75.31 | $71.64 | 468,625 |
| 2020-03-12 | $63.68 | $68.41 | $61.81 | $66.62 | $63.37 | 470,094 |
| 2020-03-11 | $70.95 | $71.41 | $68.17 | $68.75 | $65.40 | 440,532 |
| 2020-03-10 | $73.38 | $74.87 | $69.56 | $73.56 | $69.97 | 351,843 |
| 2020-03-09 | $69.64 | $71.40 | $68.26 | $70.34 | $66.91 | 519,871 |
| 2020-03-06 | $72.08 | $76.20 | $71.78 | $76.00 | $72.29 | 337,995 |
| 2020-03-05 | $76.25 | $76.58 | $74.30 | $74.94 | $71.29 | 313,320 |
| 2020-03-04 | $75.31 | $78.58 | $75.19 | $78.45 | $74.62 | 391,833 |
| 2020-03-03 | $74.29 | $76.10 | $72.89 | $74.13 | $70.52 | 483,860 |
| 2020-03-02 | $69.15 | $74.25 | $68.91 | $74.23 | $70.61 | 379,084 |
| 2020-02-28 | $68.80 | $69.54 | $66.90 | $68.84 | $65.48 | 481,849 |
| 2020-02-27 | $72.50 | $74.24 | $70.49 | $70.56 | $67.12 | 216,642 |
| 2020-02-26 | $77.45 | $78.48 | $74.24 | $74.35 | $70.72 | 353,003 |
| 2020-02-25 | $77.23 | $77.46 | $75.56 | $76.60 | $72.86 | 413,976 |
| 2020-02-24 | $75.85 | $77.82 | $75.80 | $76.87 | $73.12 | 206,599 |
| 2020-02-21 | $78.17 | $78.60 | $76.75 | $78.13 | $74.32 | 184,122 |
| 2020-02-20 | $78.46 | $79.20 | $77.83 | $78.60 | $74.77 | 186,760 |
| 2020-02-19 | $79.41 | $79.41 | $78.28 | $78.79 | $74.95 | 198,507 |
| 2020-02-18 | $79.58 | $80.06 | $78.38 | $78.99 | $75.14 | 230,340 |
| 2020-02-14 | $79.01 | $79.96 | $78.85 | $79.93 | $76.03 | 115,277 |
| 2020-02-13 | $79.25 | $80.70 | $78.86 | $79.49 | $75.33 | 174,391 |
| 2020-02-12 | $79.53 | $80.22 | $79.32 | $79.50 | $75.34 | 311,593 |
| 2020-02-11 | $76.00 | $81.29 | $75.00 | $80.60 | $76.38 | 357,639 |
| 2020-02-10 | $81.38 | $81.66 | $80.08 | $81.23 | $76.98 | 214,261 |
| 2020-02-07 | $79.86 | $80.29 | $79.48 | $79.97 | $75.79 | 155,991 |
| 2020-02-06 | $80.20 | $80.86 | $79.73 | $80.18 | $75.98 | 220,237 |
| 2020-02-05 | $78.45 | $79.89 | $78.28 | $79.82 | $75.64 | 180,171 |
| 2020-02-04 | $76.85 | $77.53 | $76.72 | $77.39 | $73.34 | 222,727 |
| 2020-02-03 | $75.01 | $76.53 | $75.01 | $75.86 | $71.89 | 270,770 |
| 2020-01-31 | $76.31 | $76.43 | $74.38 | $74.42 | $70.53 | 273,937 |
| 2020-01-30 | $76.74 | $77.68 | $76.04 | $76.71 | $72.70 | 223,011 |
| 2020-01-29 | $77.60 | $78.03 | $77.32 | $77.45 | $73.40 | 170,492 |
| 2020-01-28 | $76.46 | $78.11 | $76.31 | $77.60 | $73.54 | 288,808 |
| 2020-01-27 | $75.69 | $77.13 | $74.99 | $75.93 | $71.96 | 335,484 |
| 2020-01-24 | $77.66 | $77.73 | $76.43 | $76.94 | $72.91 | 217,921 |
| 2020-01-23 | $77.03 | $77.95 | $76.34 | $77.74 | $73.67 | 326,262 |
| 2020-01-22 | $77.64 | $77.86 | $76.91 | $77.63 | $73.57 | 284,400 |
| 2020-01-21 | $78.66 | $78.66 | $77.19 | $77.30 | $73.26 | 249,208 |
| 2020-01-17 | $79.61 | $79.84 | $78.77 | $78.80 | $74.68 | 169,416 |
| 2020-01-16 | $78.51 | $79.56 | $78.51 | $79.56 | $75.40 | 136,508 |
| 2020-01-15 | $78.31 | $78.95 | $77.61 | $77.99 | $73.91 | 260,912 |
| 2020-01-14 | $78.71 | $78.91 | $78.09 | $78.52 | $74.41 | 185,631 |
| 2020-01-13 | $77.64 | $78.84 | $77.47 | $78.72 | $74.60 | 216,558 |
| 2020-01-10 | $78.12 | $79.30 | $77.44 | $77.56 | $73.50 | 192,089 |
| 2020-01-09 | $76.85 | $77.78 | $76.52 | $77.76 | $73.69 | 333,131 |
| 2020-01-08 | $76.10 | $76.82 | $75.76 | $76.41 | $72.41 | 189,298 |
| 2020-01-07 | $77.02 | $77.02 | $75.88 | $76.10 | $72.12 | 132,962 |
| 2020-01-06 | $76.79 | $77.57 | $76.62 | $77.15 | $73.11 | 294,334 |
| 2020-01-03 | $76.81 | $77.72 | $76.19 | $77.55 | $73.49 | 170,955 |
| 2020-01-02 | $77.87 | $77.95 | $76.61 | $77.69 | $73.63 | 228,664 |
| 2019-12-31 | $76.94 | $77.76 | $76.94 | $77.50 | $73.45 | 206,660 |
| 2019-12-30 | $76.74 | $77.37 | $76.56 | $77.21 | $73.17 | 133,414 |
| 2019-12-27 | $77.13 | $77.24 | $76.37 | $76.68 | $72.67 | 145,417 |
| 2019-12-26 | $76.89 | $77.46 | $76.41 | $76.93 | $72.90 | 78,621 |
| 2019-12-24 | $76.55 | $77.23 | $76.50 | $76.74 | $72.72 | 108,483 |
| 2019-12-23 | $77.95 | $77.95 | $75.36 | $76.50 | $72.50 | 292,783 |
| 2019-12-20 | $78.75 | $78.75 | $77.63 | $77.85 | $73.78 | 837,919 |
| 2019-12-19 | $77.96 | $78.36 | $77.68 | $78.22 | $74.13 | 222,860 |
| 2019-12-18 | $77.98 | $78.21 | $77.58 | $78.06 | $73.98 | 290,969 |
| 2019-12-17 | $76.91 | $78.17 | $76.39 | $78.05 | $73.97 | 496,934 |
| 2019-12-16 | $76.25 | $77.70 | $75.87 | $77.01 | $72.98 | 505,044 |
| 2019-12-13 | $75.34 | $76.20 | $74.75 | $75.64 | $71.68 | 369,301 |
| 2019-12-12 | $74.33 | $75.87 | $74.33 | $75.67 | $71.71 | 341,170 |
| 2019-12-11 | $73.48 | $74.55 | $73.17 | $74.32 | $70.43 | 231,543 |
| 2019-12-10 | $73.76 | $74.03 | $73.39 | $73.58 | $69.73 | 280,546 |
| 2019-12-09 | $74.12 | $74.55 | $73.81 | $74.12 | $70.24 | 192,811 |
| 2019-12-06 | $74.59 | $75.00 | $74.12 | $74.44 | $70.55 | 254,472 |
| 2019-12-05 | $74.42 | $74.80 | $73.43 | $73.64 | $69.79 | 253,497 |
| 2019-12-04 | $73.45 | $75.02 | $73.38 | $74.32 | $70.43 | 385,340 |
| 2019-12-03 | $72.75 | $73.20 | $72.32 | $72.99 | $69.17 | 357,367 |
| 2019-12-02 | $74.13 | $74.13 | $72.92 | $73.60 | $69.75 | 216,496 |
| 2019-11-29 | $74.41 | $74.54 | $73.75 | $73.92 | $70.05 | 85,861 |
| 2019-11-27 | $74.63 | $74.92 | $74.27 | $74.57 | $70.67 | 129,180 |
| 2019-11-26 | $73.58 | $74.25 | $73.43 | $74.07 | $70.19 | 190,240 |
| 2019-11-25 | $73.44 | $73.92 | $73.27 | $73.50 | $69.65 | 121,314 |
| 2019-11-22 | $73.16 | $73.29 | $72.65 | $72.81 | $69.00 | 229,315 |
| 2019-11-21 | $73.92 | $73.92 | $72.53 | $72.99 | $69.17 | 210,070 |
| 2019-11-20 | $73.54 | $74.00 | $72.76 | $73.58 | $69.73 | 422,712 |
| 2019-11-19 | $74.21 | $74.70 | $73.95 | $74.17 | $70.29 | 235,414 |
| 2019-11-18 | $73.33 | $73.95 | $73.11 | $73.58 | $69.73 | 296,579 |
| 2019-11-15 | $74.04 | $74.39 | $73.65 | $73.97 | $70.10 | 301,540 |
| 2019-11-14 | $73.89 | $74.93 | $73.75 | $74.20 | $70.05 | 222,151 |
| 2019-11-13 | $74.15 | $74.54 | $73.54 | $74.19 | $70.04 | 256,951 |
| 2019-11-12 | $74.25 | $75.12 | $73.83 | $74.80 | $70.62 | 232,105 |
| 2019-11-11 | $73.69 | $74.51 | $73.45 | $74.19 | $70.04 | 229,318 |
| 2019-11-08 | $73.82 | $74.77 | $73.40 | $74.52 | $70.35 | 285,724 |
| 2019-11-07 | $74.61 | $75.73 | $73.78 | $73.99 | $69.85 | 309,130 |
| 2019-11-06 | $73.78 | $74.09 | $71.56 | $73.70 | $69.58 | 593,343 |
| 2019-11-05 | $75.17 | $77.27 | $73.49 | $73.99 | $69.85 | 619,029 |
| 2019-11-04 | $73.48 | $73.53 | $71.65 | $72.18 | $68.15 | 346,601 |
| 2019-11-01 | $72.44 | $73.35 | $72.01 | $72.96 | $68.88 | 255,229 |
| 2019-10-31 | $71.74 | $72.31 | $71.25 | $71.88 | $67.86 | 265,255 |
| 2019-10-30 | $74.44 | $74.63 | $71.80 | $72.18 | $68.15 | 290,015 |
| 2019-10-29 | $73.58 | $75.04 | $73.58 | $74.82 | $70.64 | 194,022 |
| 2019-10-28 | $74.07 | $74.98 | $73.77 | $73.81 | $69.68 | 190,866 |
| 2019-10-25 | $73.20 | $73.75 | $72.75 | $73.65 | $69.53 | 184,476 |
| 2019-10-24 | $73.04 | $73.28 | $72.47 | $73.20 | $69.11 | 161,831 |
| 2019-10-23 | $73.45 | $73.70 | $72.43 | $72.84 | $68.77 | 160,675 |
| 2019-10-22 | $75.14 | $75.19 | $73.16 | $73.38 | $69.28 | 194,316 |
| 2019-10-21 | $75.70 | $75.96 | $74.86 | $75.40 | $71.19 | 129,273 |
| 2019-10-18 | $73.55 | $75.24 | $73.55 | $75.16 | $70.96 | 297,954 |
| 2019-10-17 | $74.11 | $74.39 | $73.65 | $74.04 | $69.90 | 255,451 |
| 2019-10-16 | $74.59 | $75.12 | $73.88 | $73.91 | $69.78 | 239,826 |
| 2019-10-15 | $74.71 | $75.56 | $74.34 | $75.02 | $70.83 | 207,655 |
| 2019-10-14 | $74.00 | $74.68 | $73.84 | $74.40 | $70.24 | 132,218 |
| 2019-10-11 | $74.84 | $76.11 | $74.28 | $74.36 | $70.20 | 243,241 |
| 2019-10-10 | $74.00 | $74.70 | $73.69 | $73.78 | $69.66 | 163,354 |
| 2019-10-09 | $74.54 | $74.59 | $73.79 | $74.19 | $70.04 | 117,094 |
| 2019-10-08 | $74.09 | $74.84 | $73.49 | $73.73 | $69.61 | 256,604 |
| 2019-10-07 | $75.40 | $76.28 | $74.84 | $75.47 | $71.25 | 195,025 |
| 2019-10-04 | $74.23 | $75.70 | $74.23 | $75.65 | $71.42 | 273,466 |
| 2019-10-03 | $73.21 | $74.56 | $72.27 | $74.31 | $70.16 | 317,356 |
| 2019-10-02 | $75.54 | $75.62 | $73.15 | $73.45 | $69.34 | 480,375 |
| 2019-10-01 | $78.59 | $78.68 | $76.16 | $76.17 | $71.91 | 250,377 |
| 2019-09-30 | $78.34 | $79.01 | $77.59 | $77.95 | $73.59 | 398,488 |
| 2019-09-27 | $78.37 | $78.40 | $77.30 | $78.06 | $73.70 | 267,002 |
| 2019-09-26 | $78.61 | $78.83 | $77.60 | $77.99 | $73.63 | 290,247 |
| 2019-09-25 | $77.99 | $79.33 | $77.21 | $78.81 | $74.40 | 326,381 |
| 2019-09-24 | $77.57 | $78.21 | $76.99 | $77.85 | $73.50 | 307,855 |
| 2019-09-23 | $77.16 | $78.14 | $77.11 | $77.53 | $73.20 | 255,594 |
| 2019-09-20 | $78.00 | $78.49 | $77.08 | $77.76 | $73.41 | 650,331 |
| 2019-09-19 | $77.19 | $78.25 | $76.93 | $77.90 | $73.55 | 316,706 |
| 2019-09-18 | $76.08 | $77.65 | $75.70 | $77.30 | $72.98 | 311,276 |
| 2019-09-17 | $76.08 | $76.81 | $75.26 | $76.36 | $72.09 | 363,413 |
| 2019-09-16 | $75.24 | $76.34 | $75.24 | $75.61 | $71.38 | 217,288 |
| 2019-09-13 | $75.48 | $76.82 | $75.09 | $75.69 | $71.46 | 410,013 |
| 2019-09-12 | $75.70 | $75.82 | $74.43 | $75.13 | $70.93 | 851,376 |
| 2019-09-11 | $76.50 | $76.78 | $74.32 | $75.82 | $71.58 | 853,642 |
| 2019-09-10 | $77.20 | $77.20 | $75.95 | $76.37 | $72.10 | 337,183 |
| 2019-09-09 | $75.16 | $77.18 | $74.80 | $77.08 | $72.77 | 572,680 |
| 2019-09-06 | $74.17 | $75.16 | $73.56 | $73.98 | $69.84 | 852,014 |
| 2019-09-05 | $72.16 | $74.99 | $72.00 | $74.31 | $70.16 | 878,786 |
| 2019-09-04 | $70.01 | $71.24 | $69.75 | $70.93 | $66.97 | 794,574 |
| 2019-09-03 | $69.48 | $70.45 | $68.52 | $69.20 | $65.33 | 594,011 |
| 2019-08-30 | $71.00 | $71.00 | $68.76 | $69.98 | $66.07 | 671,599 |
| 2019-08-29 | $69.95 | $70.99 | $69.31 | $70.60 | $66.65 | 674,067 |
| 2019-08-28 | $67.04 | $69.80 | $66.79 | $69.11 | $65.25 | 834,184 |
| 2019-08-27 | $68.54 | $68.61 | $66.25 | $67.31 | $63.55 | 556,068 |
| 2019-08-26 | $67.46 | $68.75 | $67.01 | $68.16 | $64.35 | 772,081 |
| 2019-08-23 | $73.17 | $73.19 | $66.46 | $66.89 | $63.15 | 1,194,921 |
| 2019-08-22 | $75.35 | $75.74 | $74.58 | $75.31 | $71.10 | 124,295 |
| 2019-08-21 | $75.25 | $75.50 | $74.73 | $74.96 | $70.77 | 183,490 |
| 2019-08-20 | $75.59 | $75.59 | $74.56 | $74.65 | $70.48 | 205,544 |
| 2019-08-19 | $76.50 | $76.50 | $75.56 | $75.65 | $71.42 | 228,354 |
| 2019-08-16 | $75.17 | $75.82 | $74.41 | $75.20 | $71.00 | 259,339 |
| 2019-08-15 | $75.34 | $75.65 | $74.08 | $75.07 | $70.87 | 415,528 |
| 2019-08-14 | $76.37 | $77.28 | $74.00 | $74.99 | $70.80 | 382,214 |
| 2019-08-13 | $76.53 | $78.91 | $76.53 | $78.37 | $73.99 | 301,160 |
| 2019-08-12 | $78.72 | $79.07 | $76.47 | $76.60 | $72.32 | 207,200 |
| 2019-08-09 | $79.71 | $79.92 | $78.56 | $79.51 | $75.07 | 200,543 |
| 2019-08-08 | $78.45 | $80.62 | $78.05 | $80.09 | $75.61 | 392,552 |
| 2019-08-07 | $76.57 | $78.36 | $75.27 | $77.90 | $73.55 | 463,987 |
| 2019-08-06 | $76.59 | $78.05 | $76.04 | $77.50 | $73.17 | 555,896 |
| 2019-08-05 | $86.97 | $88.04 | $75.09 | $76.81 | $72.52 | 1,001,896 |
| 2019-08-02 | $86.01 | $86.34 | $84.83 | $86.30 | $81.48 | 307,427 |
| 2019-08-01 | $87.86 | $88.27 | $85.95 | $86.12 | $81.31 | 310,100 |
| 2019-07-31 | $87.10 | $89.31 | $87.10 | $88.02 | $83.10 | 310,546 |
| 2019-07-30 | $86.42 | $87.14 | $86.16 | $87.04 | $82.17 | 221,111 |
| 2019-07-29 | $87.64 | $87.98 | $86.39 | $86.91 | $82.05 | 379,009 |
| 2019-07-26 | $87.00 | $87.77 | $86.37 | $87.75 | $82.85 | 246,455 |
| 2019-07-25 | $87.60 | $87.60 | $86.64 | $86.98 | $82.12 | 235,966 |
| 2019-07-24 | $85.90 | $86.92 | $85.24 | $86.83 | $81.98 | 230,112 |
| 2019-07-23 | $86.19 | $86.28 | $85.28 | $86.20 | $81.38 | 173,605 |
| 2019-07-22 | $86.65 | $86.65 | $85.64 | $85.93 | $81.13 | 308,134 |
| 2019-07-19 | $87.00 | $87.31 | $86.37 | $86.45 | $81.62 | 243,486 |
| 2019-07-18 | $86.75 | $87.19 | $86.14 | $86.95 | $82.09 | 137,064 |
| 2019-07-17 | $87.62 | $87.66 | $86.06 | $86.63 | $81.79 | 300,578 |
| 2019-07-16 | $87.87 | $88.78 | $87.32 | $87.72 | $82.82 | 242,535 |
| 2019-07-15 | $88.89 | $89.48 | $87.23 | $87.84 | $82.93 | 246,754 |
| 2019-07-12 | $88.38 | $88.70 | $87.67 | $88.59 | $83.64 | 251,841 |
| 2019-07-11 | $88.19 | $88.55 | $87.03 | $88.13 | $83.20 | 232,580 |
| 2019-07-10 | $90.16 | $91.34 | $88.28 | $88.38 | $83.44 | 404,260 |
| 2019-07-09 | $89.37 | $90.30 | $89.03 | $89.99 | $84.96 | 322,247 |
| 2019-07-08 | $89.85 | $90.26 | $89.25 | $89.64 | $84.63 | 265,067 |
| 2019-07-05 | $89.22 | $90.16 | $88.78 | $90.14 | $85.10 | 284,597 |
| 2019-07-03 | $89.45 | $89.49 | $88.94 | $89.12 | $84.14 | 300,224 |
| 2019-07-02 | $89.11 | $89.89 | $88.19 | $89.08 | $84.10 | 367,208 |
| 2019-07-01 | $87.48 | $88.92 | $86.47 | $88.79 | $83.83 | 348,021 |
| 2019-06-28 | $86.92 | $87.38 | $86.13 | $86.29 | $81.47 | 5,737,102 |
| 2019-06-27 | $85.02 | $86.57 | $84.68 | $86.46 | $81.63 | 314,651 |
| 2019-06-26 | $88.43 | $88.65 | $84.83 | $84.84 | $80.10 | 402,910 |
| 2019-06-25 | $87.11 | $89.04 | $86.89 | $87.80 | $82.89 | 458,485 |
| 2019-06-24 | $87.70 | $88.17 | $87.00 | $87.18 | $82.31 | 429,366 |
| 2019-06-21 | $89.08 | $89.69 | $87.62 | $87.81 | $82.90 | 785,867 |
| 2019-06-20 | $89.21 | $90.25 | $88.11 | $89.58 | $84.57 | 374,686 |
| 2019-06-19 | $89.27 | $91.40 | $88.43 | $88.49 | $83.54 | 426,062 |
| 2019-06-18 | $86.64 | $89.55 | $86.64 | $89.31 | $84.32 | 587,523 |
| 2019-06-17 | $87.02 | $88.06 | $86.28 | $86.45 | $81.62 | 318,520 |
| 2019-06-14 | $87.04 | $87.64 | $86.81 | $86.90 | $82.04 | 239,404 |
| 2019-06-13 | $85.96 | $88.34 | $85.69 | $87.12 | $82.25 | 325,895 |
| 2019-06-12 | $87.00 | $87.40 | $85.66 | $85.75 | $80.96 | 249,632 |
| 2019-06-11 | $86.41 | $87.63 | $86.21 | $87.10 | $82.23 | 583,483 |
| 2019-06-10 | $84.62 | $86.69 | $84.62 | $85.82 | $81.02 | 309,225 |
| 2019-06-07 | $84.49 | $85.41 | $83.91 | $84.36 | $79.64 | 422,266 |
| 2019-06-06 | $83.71 | $84.01 | $82.23 | $84.00 | $79.30 | 480,622 |
| 2019-06-05 | $82.51 | $84.34 | $82.13 | $83.73 | $79.05 | 1,215,126 |
| 2019-06-04 | $85.43 | $86.34 | $84.69 | $85.10 | $80.34 | 250,482 |
| 2019-06-03 | $83.17 | $84.54 | $82.24 | $84.46 | $79.74 | 254,564 |
| 2019-05-31 | $82.30 | $83.73 | $81.82 | $82.99 | $78.35 | 281,495 |
| 2019-05-30 | $85.16 | $85.32 | $82.62 | $83.31 | $78.65 | 224,558 |
| 2019-05-29 | $84.68 | $85.07 | $83.99 | $84.79 | $80.05 | 203,889 |
| 2019-05-28 | $86.96 | $87.16 | $85.39 | $85.44 | $80.66 | 232,525 |
| 2019-05-24 | $86.16 | $87.29 | $86.08 | $87.18 | $82.31 | 160,831 |
| 2019-05-23 | $87.15 | $87.41 | $85.35 | $85.73 | $80.94 | 204,999 |
| 2019-05-22 | $86.64 | $87.97 | $86.31 | $87.95 | $83.03 | 180,647 |
| 2019-05-21 | $87.31 | $87.93 | $86.32 | $87.01 | $82.15 | 140,400 |
| 2019-05-20 | $85.33 | $87.42 | $85.33 | $86.79 | $81.94 | 220,733 |
| 2019-05-17 | $87.12 | $88.23 | $85.76 | $85.84 | $81.04 | 243,175 |
| 2019-05-16 | $86.67 | $89.01 | $86.67 | $88.10 | $83.18 | 241,434 |
| 2019-05-15 | $85.71 | $86.81 | $85.71 | $86.48 | $81.65 | 139,790 |
| 2019-05-14 | $85.49 | $86.96 | $84.90 | $86.15 | $81.33 | 170,796 |
| 2019-05-13 | $86.61 | $86.71 | $84.57 | $85.31 | $80.54 | 192,660 |
| 2019-05-10 | $87.31 | $88.12 | $86.40 | $88.04 | $83.12 | 191,749 |
| 2019-05-09 | $86.39 | $88.19 | $86.02 | $87.62 | $82.49 | 170,081 |
| 2019-05-08 | $88.37 | $88.53 | $86.80 | $86.98 | $81.89 | 222,535 |
| 2019-05-07 | $89.26 | $89.90 | $87.87 | $88.41 | $83.23 | 205,088 |
| 2019-05-06 | $89.57 | $90.97 | $89.57 | $89.90 | $84.63 | 211,683 |
| 2019-05-03 | $89.58 | $90.78 | $89.58 | $90.69 | $85.38 | 247,306 |
| 2019-05-02 | $88.32 | $89.52 | $87.81 | $89.13 | $83.91 | 234,450 |
| 2019-05-01 | $90.00 | $90.97 | $87.89 | $88.09 | $82.93 | 307,174 |
| 2019-04-30 | $90.14 | $91.98 | $88.96 | $89.88 | $84.62 | 314,715 |
| 2019-04-29 | $88.97 | $89.96 | $87.37 | $89.10 | $83.88 | 458,225 |
| 2019-04-26 | $85.79 | $86.49 | $85.53 | $86.49 | $81.42 | 154,623 |
| 2019-04-25 | $85.93 | $86.62 | $85.19 | $85.71 | $80.69 | 184,596 |
| 2019-04-24 | $85.21 | $86.99 | $85.21 | $86.48 | $81.42 | 242,085 |
| 2019-04-23 | $84.60 | $86.26 | $84.07 | $85.65 | $80.63 | 287,750 |
| 2019-04-22 | $85.35 | $85.59 | $83.31 | $84.48 | $79.53 | 229,628 |
| 2019-04-18 | $84.58 | $85.75 | $84.26 | $85.58 | $80.57 | 265,006 |
| 2019-04-17 | $85.20 | $85.20 | $83.53 | $84.41 | $79.47 | 180,204 |
| 2019-04-16 | $83.57 | $85.02 | $83.31 | $85.00 | $80.02 | 175,974 |
| 2019-04-15 | $83.20 | $83.41 | $82.78 | $82.94 | $78.08 | 196,034 |
| 2019-04-12 | $82.95 | $83.37 | $82.61 | $82.94 | $78.08 | 213,792 |
| 2019-04-11 | $81.03 | $82.54 | $81.03 | $82.30 | $77.48 | 316,719 |
| 2019-04-10 | $79.54 | $80.75 | $79.25 | $80.74 | $76.01 | 178,202 |
| 2019-04-09 | $78.42 | $79.15 | $78.23 | $79.09 | $74.46 | 268,836 |
| 2019-04-08 | $79.00 | $79.26 | $78.06 | $78.72 | $74.11 | 144,667 |
| 2019-04-05 | $78.90 | $79.73 | $78.64 | $79.01 | $74.38 | 475,839 |
| 2019-04-04 | $78.71 | $79.20 | $78.18 | $78.60 | $74.00 | 384,310 |
| 2019-04-03 | $78.15 | $79.35 | $77.28 | $78.55 | $73.95 | 354,408 |
| 2019-04-02 | $77.72 | $77.79 | $76.65 | $77.52 | $72.98 | 341,447 |
| 2019-04-01 | $76.72 | $78.18 | $76.41 | $77.76 | $73.21 | 359,192 |
| 2019-03-29 | $77.29 | $77.43 | $76.00 | $76.14 | $71.68 | 310,818 |
| 2019-03-28 | $77.83 | $78.39 | $76.58 | $76.77 | $72.27 | 217,801 |
| 2019-03-27 | $77.63 | $78.43 | $77.24 | $77.99 | $73.42 | 200,739 |
| 2019-03-26 | $77.44 | $78.09 | $76.91 | $77.99 | $73.42 | 506,505 |
| 2019-03-25 | $75.39 | $77.65 | $74.96 | $77.00 | $72.49 | 464,825 |
| 2019-03-22 | $76.39 | $76.73 | $75.18 | $75.60 | $71.17 | 383,391 |
| 2019-03-21 | $76.32 | $78.11 | $76.32 | $77.05 | $72.54 | 168,798 |
| 2019-03-20 | $77.18 | $78.06 | $76.54 | $76.80 | $72.30 | 301,366 |
| 2019-03-19 | $79.37 | $79.41 | $77.06 | $77.11 | $72.59 | 252,887 |
| 2019-03-18 | $79.34 | $80.51 | $79.06 | $79.34 | $74.69 | 250,490 |
| 2019-03-15 | $80.25 | $81.04 | $79.09 | $79.23 | $74.59 | 573,785 |
| 2019-03-14 | $79.92 | $80.56 | $79.63 | $80.15 | $75.46 | 189,206 |
| 2019-03-13 | $79.96 | $80.54 | $79.31 | $80.07 | $75.38 | 305,835 |
| 2019-03-12 | $80.07 | $80.63 | $79.52 | $79.87 | $75.19 | 230,746 |
| 2019-03-11 | $79.59 | $80.18 | $78.95 | $80.13 | $75.44 | 233,286 |
| 2019-03-08 | $78.56 | $79.20 | $77.53 | $79.06 | $74.43 | 183,894 |
| 2019-03-07 | $81.00 | $81.38 | $78.89 | $79.00 | $74.37 | 245,584 |
| 2019-03-06 | $82.75 | $82.75 | $80.74 | $80.95 | $76.21 | 183,818 |
| 2019-03-05 | $83.62 | $83.62 | $82.65 | $82.74 | $77.89 | 121,948 |
| 2019-03-04 | $85.10 | $85.10 | $83.01 | $83.48 | $78.59 | 189,226 |
| 2019-03-01 | $84.44 | $85.36 | $83.60 | $84.90 | $79.93 | 336,155 |
| 2019-02-28 | $83.44 | $83.91 | $82.59 | $83.10 | $78.23 | 166,687 |
| 2019-02-27 | $81.16 | $83.12 | $80.79 | $83.11 | $78.24 | 212,631 |
| 2019-02-26 | $82.48 | $82.93 | $81.35 | $81.37 | $76.60 | 211,304 |
| 2019-02-25 | $82.98 | $84.09 | $82.54 | $82.65 | $77.81 | 219,187 |
| 2019-02-22 | $82.70 | $83.13 | $81.94 | $82.98 | $78.12 | 231,018 |
| 2019-02-21 | $82.13 | $82.44 | $81.34 | $82.22 | $77.40 | 184,257 |
| 2019-02-20 | $81.62 | $82.20 | $81.24 | $82.18 | $77.37 | 223,466 |
| 2019-02-19 | $80.58 | $82.07 | $80.55 | $81.59 | $76.81 | 154,752 |
| 2019-02-15 | $80.11 | $81.34 | $79.77 | $80.96 | $76.22 | 287,120 |
| 2019-02-14 | $80.13 | $80.75 | $79.30 | $79.42 | $74.54 | 297,676 |
| 2019-02-13 | $78.92 | $80.95 | $78.67 | $80.65 | $75.69 | 248,662 |
| 2019-02-12 | $78.65 | $79.30 | $77.65 | $78.56 | $73.73 | 464,444 |
| 2019-02-11 | $76.57 | $80.01 | $76.44 | $77.77 | $72.99 | 535,032 |
| 2019-02-08 | $75.62 | $76.26 | $74.85 | $75.43 | $70.79 | 275,298 |
| 2019-02-07 | $75.74 | $76.88 | $75.74 | $76.00 | $71.33 | 323,068 |
| 2019-02-06 | $76.25 | $76.35 | $75.36 | $75.93 | $71.26 | 137,918 |
| 2019-02-05 | $76.67 | $76.78 | $75.78 | $76.25 | $71.56 | 188,804 |
| 2019-02-04 | $75.72 | $76.66 | $75.56 | $76.60 | $71.89 | 112,948 |
| 2019-02-01 | $75.36 | $76.03 | $74.99 | $75.94 | $71.27 | 192,892 |
| 2019-01-31 | $74.38 | $75.36 | $74.37 | $75.18 | $70.56 | 163,166 |
| 2019-01-30 | $74.06 | $75.05 | $73.32 | $74.53 | $69.95 | 146,221 |
| 2019-01-29 | $74.50 | $74.68 | $73.78 | $73.96 | $69.41 | 147,772 |
| 2019-01-28 | $73.66 | $74.59 | $73.25 | $74.58 | $70.00 | 187,713 |
| 2019-01-25 | $75.47 | $75.60 | $74.14 | $74.22 | $69.66 | 196,421 |
| 2019-01-24 | $74.04 | $75.00 | $74.04 | $74.88 | $70.28 | 124,067 |
| 2019-01-23 | $74.65 | $75.16 | $73.27 | $74.27 | $69.70 | 176,975 |
| 2019-01-22 | $74.38 | $74.98 | $74.11 | $74.43 | $69.86 | 228,796 |
| 2019-01-18 | $73.96 | $75.41 | $73.52 | $74.59 | $70.01 | 266,584 |
| 2019-01-17 | $71.83 | $73.53 | $71.83 | $73.28 | $68.78 | 230,293 |
| 2019-01-16 | $71.13 | $72.45 | $71.08 | $72.44 | $67.99 | 183,108 |
| 2019-01-15 | $70.55 | $71.01 | $70.27 | $70.92 | $66.56 | 151,033 |
| 2019-01-14 | $70.84 | $71.97 | $70.66 | $70.78 | $66.43 | 237,082 |
| 2019-01-11 | $70.57 | $71.12 | $69.87 | $71.06 | $66.69 | 174,157 |
| 2019-01-10 | $70.44 | $71.05 | $69.82 | $70.92 | $66.56 | 136,853 |
| 2019-01-09 | $70.06 | $70.84 | $69.46 | $70.54 | $66.20 | 494,331 |
| 2019-01-08 | $68.00 | $69.58 | $67.80 | $69.52 | $65.25 | 331,748 |
| 2019-01-07 | $66.38 | $67.64 | $66.22 | $67.06 | $62.94 | 206,374 |
| 2019-01-04 | $65.90 | $67.40 | $65.66 | $66.92 | $62.81 | 222,759 |
| 2019-01-03 | $65.75 | $66.11 | $64.91 | $65.03 | $61.03 | 249,100 |
| 2019-01-02 | $65.40 | $66.30 | $65.06 | $65.98 | $61.92 | 313,613 |
| 2018-12-31 | $66.14 | $66.59 | $65.22 | $66.38 | $62.30 | 291,191 |
| 2018-12-28 | $66.23 | $67.10 | $65.52 | $65.67 | $61.63 | 271,316 |
| 2018-12-27 | $64.09 | $66.29 | $64.09 | $66.28 | $62.21 | 445,929 |
| 2018-12-26 | $62.15 | $65.37 | $61.57 | $65.16 | $61.15 | 282,996 |
| 2018-12-24 | $63.53 | $64.20 | $62.17 | $62.40 | $58.56 | 315,259 |
| 2018-12-21 | $65.27 | $66.75 | $63.95 | $64.18 | $60.24 | 1,174,816 |
| 2018-12-20 | $64.38 | $66.42 | $63.65 | $65.45 | $61.43 | 564,093 |
| 2018-12-19 | $64.66 | $66.68 | $63.92 | $64.62 | $60.65 | 340,080 |
| 2018-12-18 | $65.20 | $66.11 | $64.37 | $64.44 | $60.48 | 319,416 |
| 2018-12-17 | $65.97 | $67.31 | $64.21 | $64.72 | $60.74 | 304,498 |
| 2018-12-14 | $65.31 | $67.03 | $65.12 | $66.11 | $62.05 | 219,426 |
| 2018-12-13 | $66.85 | $67.41 | $65.25 | $65.86 | $61.81 | 321,787 |
| 2018-12-12 | $67.91 | $68.57 | $67.03 | $67.05 | $62.93 | 247,179 |
| 2018-12-11 | $68.90 | $69.43 | $66.49 | $66.74 | $62.64 | 320,593 |
| 2018-12-10 | $69.79 | $69.79 | $66.69 | $67.73 | $63.57 | 448,378 |
| 2018-12-07 | $71.36 | $72.15 | $69.03 | $69.80 | $65.51 | 358,331 |
| 2018-12-06 | $71.69 | $72.09 | $70.10 | $71.66 | $67.26 | 254,847 |
| 2018-12-04 | $75.94 | $75.94 | $72.48 | $72.67 | $68.20 | 295,781 |
| 2018-12-03 | $76.72 | $77.36 | $74.20 | $75.84 | $71.18 | 252,114 |
| 2018-11-30 | $74.42 | $76.53 | $74.28 | $76.10 | $71.42 | 366,987 |
| 2018-11-29 | $74.29 | $75.43 | $73.48 | $74.77 | $70.17 | 148,566 |
| 2018-11-28 | $72.88 | $75.04 | $72.11 | $74.90 | $70.30 | 225,190 |
| 2018-11-27 | $73.23 | $74.08 | $72.72 | $72.87 | $68.39 | 229,245 |
| 2018-11-26 | $74.00 | $75.26 | $73.15 | $73.70 | $69.17 | 173,122 |
| 2018-11-23 | $72.91 | $74.13 | $72.89 | $73.38 | $68.87 | 65,647 |
| 2018-11-21 | $73.39 | $74.49 | $73.10 | $73.54 | $69.02 | 143,278 |
| 2018-11-20 | $74.61 | $74.64 | $73.12 | $73.48 | $68.96 | 205,862 |
| 2018-11-19 | $75.90 | $75.99 | $73.75 | $75.19 | $70.57 | 280,623 |
| 2018-11-16 | $73.55 | $76.34 | $73.51 | $76.02 | $71.35 | 360,049 |
| 2018-11-15 | $71.60 | $74.92 | $71.40 | $74.64 | $69.83 | 296,671 |
| 2018-11-14 | $76.03 | $76.45 | $71.86 | $71.94 | $67.31 | 346,360 |
| 2018-11-13 | $75.78 | $76.32 | $75.07 | $75.42 | $70.56 | 269,995 |
| 2018-11-12 | $76.04 | $77.07 | $75.23 | $75.57 | $70.70 | 301,939 |
| 2018-11-09 | $77.21 | $77.47 | $75.86 | $76.13 | $71.23 | 266,147 |
| 2018-11-08 | $76.60 | $78.42 | $76.41 | $77.41 | $72.42 | 346,493 |
| 2018-11-07 | $76.00 | $78.44 | $75.67 | $76.83 | $71.88 | 394,320 |
| 2018-11-06 | $75.98 | $77.27 | $75.01 | $76.74 | $71.80 | 401,679 |
| 2018-11-05 | $79.11 | $82.10 | $75.49 | $76.51 | $71.58 | 412,359 |
| 2018-11-02 | $75.32 | $75.65 | $72.57 | $75.10 | $70.26 | 414,021 |
| 2018-11-01 | $75.71 | $75.80 | $74.71 | $75.40 | $70.54 | 212,128 |
| 2018-10-31 | $76.00 | $76.34 | $75.10 | $75.19 | $70.35 | 279,339 |
| 2018-10-30 | $74.47 | $75.99 | $74.01 | $75.91 | $71.02 | 186,764 |
| 2018-10-29 | $74.42 | $75.78 | $73.50 | $74.45 | $69.65 | 278,276 |
| 2018-10-26 | $70.69 | $73.85 | $70.11 | $73.48 | $68.75 | 267,545 |
| 2018-10-25 | $71.07 | $71.89 | $69.33 | $71.19 | $66.60 | 236,127 |
| 2018-10-24 | $73.20 | $73.32 | $70.77 | $70.89 | $66.32 | 247,914 |
| 2018-10-23 | $72.96 | $74.52 | $72.69 | $73.32 | $68.60 | 352,143 |
| 2018-10-22 | $74.16 | $74.85 | $72.65 | $73.19 | $68.48 | 323,254 |
| 2018-10-19 | $73.65 | $74.25 | $73.05 | $73.85 | $69.09 | 224,390 |
| 2018-10-18 | $73.81 | $74.52 | $72.82 | $73.86 | $69.10 | 296,489 |
| 2018-10-17 | $75.16 | $75.16 | $73.32 | $74.24 | $69.46 | 202,103 |
| 2018-10-16 | $73.76 | $75.46 | $72.74 | $75.30 | $70.45 | 285,600 |
| 2018-10-15 | $73.27 | $73.90 | $72.79 | $73.04 | $68.33 | 328,037 |
| 2018-10-12 | $78.11 | $78.29 | $71.72 | $73.39 | $68.66 | 818,700 |
| 2018-10-11 | $78.65 | $78.70 | $76.31 | $77.30 | $72.32 | 723,593 |
| 2018-10-10 | $81.38 | $82.10 | $78.42 | $78.66 | $73.59 | 351,821 |
| 2018-10-09 | $81.03 | $82.17 | $80.59 | $81.94 | $76.66 | 283,815 |
| 2018-10-08 | $79.50 | $81.83 | $79.50 | $81.28 | $76.04 | 399,736 |
| 2018-10-05 | $79.62 | $80.21 | $78.70 | $79.74 | $74.60 | 247,549 |
| 2018-10-04 | $78.73 | $79.78 | $78.73 | $79.43 | $74.31 | 152,825 |
| 2018-10-03 | $78.50 | $79.49 | $78.20 | $78.95 | $73.86 | 128,218 |
| 2018-10-02 | $77.78 | $78.51 | $77.29 | $78.26 | $73.22 | 167,635 |
| 2018-10-01 | $80.92 | $80.92 | $77.54 | $77.73 | $72.72 | 269,988 |
| 2018-09-28 | $79.25 | $80.70 | $79.05 | $80.45 | $75.27 | 242,303 |
| 2018-09-27 | $79.80 | $80.25 | $79.00 | $79.60 | $74.47 | 164,959 |
| 2018-09-26 | $80.20 | $80.80 | $79.28 | $79.80 | $74.66 | 336,048 |
| 2018-09-25 | $78.95 | $80.20 | $78.80 | $80.00 | $74.85 | 188,088 |
| 2018-09-24 | $80.55 | $80.70 | $78.60 | $78.60 | $73.54 | 347,110 |
| 2018-09-21 | $80.30 | $80.90 | $80.20 | $80.60 | $75.41 | 755,518 |
| 2018-09-20 | $80.45 | $80.70 | $79.75 | $80.60 | $75.41 | 245,948 |
| 2018-09-19 | $81.05 | $81.45 | $80.25 | $80.45 | $75.27 | 321,766 |
| 2018-09-18 | $81.95 | $82.25 | $80.90 | $81.05 | $75.83 | 384,823 |
| 2018-09-17 | $85.20 | $85.20 | $81.90 | $82.00 | $76.72 | 306,244 |
| 2018-09-14 | $83.70 | $86.35 | $83.63 | $85.40 | $79.90 | 365,303 |
| 2018-09-13 | $84.25 | $84.48 | $82.90 | $83.00 | $77.65 | 275,563 |
| 2018-09-12 | $84.80 | $84.90 | $83.35 | $83.95 | $78.54 | 216,809 |
| 2018-09-11 | $85.80 | $86.10 | $84.45 | $84.95 | $79.48 | 223,817 |
| 2018-09-10 | $84.60 | $87.00 | $84.35 | $85.90 | $80.37 | 378,465 |
| 2018-09-07 | $84.15 | $85.20 | $83.65 | $84.25 | $78.82 | 209,101 |
| 2018-09-06 | $83.10 | $84.90 | $83.10 | $84.40 | $78.96 | 412,759 |
| 2018-09-05 | $81.90 | $82.95 | $81.55 | $82.80 | $77.47 | 230,633 |
| 2018-09-04 | $81.50 | $82.35 | $80.75 | $82.10 | $76.81 | 177,305 |
| 2018-08-31 | $80.60 | $81.55 | $80.55 | $81.35 | $76.11 | 431,776 |
| 2018-08-30 | $81.10 | $81.85 | $80.80 | $81.00 | $75.78 | 232,738 |
| 2018-08-29 | $80.85 | $81.95 | $80.10 | $81.40 | $76.16 | 197,028 |
| 2018-08-28 | $80.75 | $81.40 | $80.45 | $80.55 | $75.36 | 137,616 |
| 2018-08-27 | $80.00 | $81.05 | $79.65 | $80.55 | $75.36 | 185,153 |
| 2018-08-24 | $78.70 | $80.15 | $78.40 | $79.70 | $74.57 | 246,593 |
| 2018-08-23 | $79.35 | $79.58 | $77.75 | $78.50 | $73.44 | 176,834 |
| 2018-08-22 | $79.15 | $79.70 | $78.68 | $79.50 | $74.38 | 170,685 |
| 2018-08-21 | $78.75 | $80.35 | $78.75 | $79.40 | $74.29 | 151,352 |
| 2018-08-20 | $78.85 | $79.60 | $78.20 | $78.95 | $73.86 | 177,771 |
| 2018-08-17 | $78.05 | $79.10 | $78.05 | $78.60 | $73.54 | 172,380 |
| 2018-08-16 | $78.00 | $79.47 | $77.60 | $78.25 | $73.21 | 266,376 |
| 2018-08-15 | $77.15 | $78.00 | $77.05 | $77.60 | $72.60 | 238,739 |
| 2018-08-14 | $76.95 | $78.10 | $76.75 | $77.65 | $72.65 | 157,817 |
| 2018-08-13 | $76.80 | $77.45 | $76.60 | $76.95 | $71.99 | 241,469 |
| 2018-08-10 | $76.25 | $77.20 | $75.70 | $76.80 | $71.85 | 127,851 |
| 2018-08-09 | $77.80 | $78.05 | $76.80 | $76.85 | $71.68 | 140,749 |
| 2018-08-08 | $76.50 | $77.80 | $75.85 | $77.40 | $72.19 | 173,512 |
| 2018-08-07 | $78.00 | $78.50 | $76.10 | $76.15 | $71.02 | 336,843 |
| 2018-08-06 | $79.90 | $79.90 | $77.85 | $78.25 | $72.98 | 290,573 |
| 2018-08-03 | $79.60 | $80.45 | $79.20 | $79.80 | $74.43 | 214,798 |
| 2018-08-02 | $78.55 | $80.15 | $78.25 | $79.65 | $74.29 | 261,924 |
| 2018-08-01 | $79.80 | $80.25 | $77.30 | $78.85 | $73.54 | 635,587 |
| 2018-07-31 | $80.10 | $81.05 | $77.20 | $79.80 | $74.43 | 610,523 |
| 2018-07-30 | $74.30 | $79.00 | $73.35 | $78.15 | $72.89 | 482,936 |
| 2018-07-27 | $75.55 | $76.20 | $74.85 | $74.90 | $69.86 | 355,930 |
| 2018-07-26 | $74.55 | $76.20 | $74.55 | $75.90 | $70.79 | 294,499 |
| 2018-07-25 | $74.05 | $74.50 | $72.72 | $74.15 | $69.16 | 281,671 |
| 2018-07-24 | $74.05 | $74.65 | $73.45 | $73.80 | $68.83 | 224,266 |
| 2018-07-23 | $74.10 | $74.95 | $73.50 | $73.95 | $68.97 | 312,552 |
| 2018-07-20 | $76.00 | $76.15 | $74.05 | $74.20 | $69.20 | 279,342 |
| 2018-07-19 | $75.40 | $76.60 | $75.20 | $75.95 | $70.84 | 504,889 |
| 2018-07-18 | $74.90 | $76.50 | $74.10 | $75.80 | $70.70 | 556,790 |
| 2018-07-17 | $75.25 | $75.63 | $74.30 | $75.50 | $70.42 | 338,160 |
| 2018-07-16 | $73.25 | $75.20 | $73.25 | $75.15 | $70.09 | 462,256 |
| 2018-07-13 | $71.60 | $75.05 | $71.40 | $73.15 | $68.22 | 505,623 |
| 2018-07-12 | $71.15 | $71.83 | $70.25 | $71.50 | $66.69 | 906,385 |
| 2018-07-11 | $70.55 | $71.61 | $70.55 | $70.55 | $65.80 | 764,874 |
| 2018-07-10 | $72.45 | $72.75 | $70.90 | $71.30 | $66.50 | 427,014 |
| 2018-07-09 | $72.05 | $73.25 | $71.75 | $72.40 | $67.52 | 475,133 |
| 2018-07-06 | $73.05 | $73.25 | $71.40 | $71.80 | $66.97 | 502,641 |
| 2018-07-05 | $76.05 | $76.05 | $71.93 | $73.35 | $68.41 | 2,781,323 |
| 2018-07-03 | $75.75 | $76.55 | $75.10 | $75.70 | $70.60 | 257,791 |
| 2018-07-02 | $75.00 | $76.05 | $74.53 | $75.75 | $70.65 | 418,871 |
| 2018-06-29 | $75.50 | $76.35 | $75.20 | $75.65 | $70.56 | 453,810 |
| 2018-06-28 | $73.25 | $75.30 | $72.70 | $75.25 | $70.18 | 317,536 |
| 2018-06-27 | $74.25 | $74.70 | $73.10 | $73.25 | $68.32 | 244,352 |
| 2018-06-26 | $75.35 | $75.40 | $74.40 | $74.50 | $69.48 | 259,793 |
| 2018-06-25 | $75.90 | $76.65 | $74.15 | $75.05 | $70.00 | 310,187 |
| 2018-06-22 | $77.10 | $78.00 | $75.70 | $75.85 | $70.74 | 815,891 |
| 2018-06-21 | $78.35 | $78.35 | $76.25 | $76.80 | $71.63 | 229,261 |
| 2018-06-20 | $79.10 | $79.55 | $78.00 | $78.25 | $72.98 | 401,909 |
| 2018-06-19 | $76.30 | $79.15 | $76.10 | $78.85 | $73.54 | 384,787 |
| 2018-06-18 | $75.70 | $76.95 | $74.90 | $76.85 | $71.68 | 326,846 |
| 2018-06-15 | $77.00 | $77.15 | $75.13 | $75.30 | $70.23 | 626,446 |
| 2018-06-14 | $78.70 | $78.70 | $76.50 | $77.25 | $72.05 | 260,420 |
| 2018-06-13 | $78.75 | $79.20 | $77.55 | $78.30 | $73.03 | 236,250 |
| 2018-06-12 | $80.25 | $81.15 | $78.35 | $78.65 | $73.35 | 189,384 |
| 2018-06-11 | $81.60 | $82.15 | $80.35 | $80.40 | $74.99 | 400,893 |
| 2018-06-08 | $80.50 | $82.53 | $80.50 | $81.50 | $76.01 | 265,686 |
| 2018-06-07 | $80.05 | $80.75 | $79.75 | $80.50 | $75.08 | 267,584 |
| 2018-06-06 | $79.25 | $80.75 | $78.80 | $80.30 | $74.89 | 228,708 |
| 2018-06-05 | $79.10 | $80.00 | $78.00 | $79.15 | $73.82 | 231,877 |
| 2018-06-04 | $77.70 | $79.10 | $77.25 | $79.00 | $73.68 | 239,850 |
| 2018-06-01 | $78.55 | $78.55 | $77.40 | $77.50 | $72.28 | 249,688 |
| 2018-05-31 | $79.20 | $79.30 | $77.20 | $77.45 | $72.23 | 281,317 |
| 2018-05-30 | $77.80 | $80.05 | $77.40 | $79.40 | $74.05 | 228,922 |
| 2018-05-29 | $75.75 | $77.45 | $75.55 | $77.10 | $71.91 | 226,055 |
| 2018-05-25 | $76.50 | $77.00 | $75.85 | $76.15 | $71.02 | 241,303 |
| 2018-05-24 | $77.20 | $77.20 | $75.50 | $76.95 | $71.77 | 291,259 |
| 2018-05-23 | $77.85 | $78.20 | $76.75 | $77.35 | $72.14 | 258,859 |
| 2018-05-22 | $78.80 | $78.80 | $77.95 | $77.95 | $72.70 | 413,230 |
| 2018-05-21 | $77.00 | $78.80 | $77.00 | $78.60 | $73.31 | 296,597 |
| 2018-05-18 | $75.90 | $76.80 | $75.35 | $76.55 | $71.40 | 222,490 |
| 2018-05-17 | $74.60 | $75.80 | $74.56 | $75.75 | $70.65 | 262,918 |
| 2018-05-16 | $73.70 | $75.00 | $73.00 | $74.75 | $69.72 | 370,670 |
| 2018-05-15 | $73.15 | $73.65 | $72.90 | $73.50 | $68.55 | 247,975 |
| 2018-05-14 | $73.65 | $73.85 | $73.00 | $73.30 | $68.36 | 329,014 |
| 2018-05-11 | $73.30 | $74.10 | $73.15 | $73.60 | $68.64 | 304,764 |
| 2018-05-10 | $74.70 | $74.75 | $73.20 | $73.65 | $68.47 | 284,010 |
| 2018-05-09 | $73.80 | $74.75 | $72.80 | $74.35 | $69.12 | 288,203 |
| 2018-05-08 | $74.00 | $74.45 | $73.55 | $73.70 | $68.51 | 287,588 |
| 2018-05-07 | $72.65 | $74.50 | $71.70 | $74.15 | $68.93 | 400,152 |
| 2018-05-04 | $69.05 | $72.25 | $68.85 | $71.45 | $66.42 | 245,025 |
| 2018-05-03 | $69.00 | $69.35 | $68.15 | $69.25 | $64.38 | 398,446 |
| 2018-05-02 | $69.25 | $69.25 | $68.20 | $69.05 | $64.19 | 375,100 |
| 2018-05-01 | $68.20 | $69.55 | $67.85 | $69.15 | $64.28 | 478,661 |
| 2018-04-30 | $65.85 | $68.25 | $64.20 | $67.50 | $62.75 | 676,331 |
| 2018-04-27 | $60.25 | $61.35 | $60.25 | $61.25 | $56.94 | 367,497 |
| 2018-04-26 | $59.55 | $60.45 | $59.10 | $60.40 | $56.15 | 238,569 |
| 2018-04-25 | $59.25 | $60.00 | $58.95 | $59.35 | $55.17 | 247,184 |
| 2018-04-24 | $59.30 | $59.85 | $58.75 | $59.50 | $55.31 | 213,644 |
| 2018-04-23 | $58.90 | $59.40 | $58.55 | $59.00 | $54.85 | 173,683 |
| 2018-04-20 | $58.30 | $58.80 | $58.15 | $58.60 | $54.48 | 167,034 |
| 2018-04-19 | $57.60 | $58.75 | $57.55 | $58.65 | $54.52 | 177,911 |
| 2018-04-18 | $58.35 | $58.50 | $57.55 | $57.65 | $53.59 | 165,301 |
| 2018-04-17 | $58.30 | $59.15 | $57.85 | $58.30 | $54.20 | 205,309 |
| 2018-04-16 | $58.00 | $58.45 | $57.70 | $58.10 | $54.01 | 255,376 |
| 2018-04-13 | $58.15 | $58.20 | $57.20 | $57.50 | $53.45 | 94,063 |
| 2018-04-12 | $57.75 | $58.35 | $57.70 | $57.95 | $53.87 | 139,761 |
| 2018-04-11 | $56.30 | $57.75 | $56.00 | $57.45 | $53.41 | 251,384 |
| 2018-04-10 | $56.50 | $56.90 | $55.60 | $56.80 | $52.80 | 244,169 |
| 2018-04-09 | $56.00 | $56.80 | $55.15 | $55.70 | $51.78 | 205,571 |
| 2018-04-06 | $56.95 | $57.45 | $55.35 | $55.70 | $51.78 | 175,407 |
| 2018-04-05 | $58.10 | $58.20 | $56.95 | $57.70 | $53.64 | 169,780 |
| 2018-04-04 | $56.55 | $57.55 | $56.30 | $57.40 | $53.36 | 160,671 |
| 2018-04-03 | $55.65 | $57.60 | $55.65 | $57.30 | $53.27 | 364,096 |
| 2018-04-02 | $56.70 | $57.25 | $54.75 | $55.20 | $51.32 | 233,963 |
| 2018-03-29 | $56.60 | $57.40 | $56.20 | $57.00 | $52.99 | 324,026 |
| 2018-03-28 | $55.90 | $56.80 | $55.25 | $56.45 | $52.48 | 148,045 |
| 2018-03-27 | $57.80 | $57.80 | $55.60 | $55.85 | $51.92 | 249,527 |
| 2018-03-26 | $56.50 | $57.95 | $55.90 | $57.80 | $53.73 | 333,057 |
| 2018-03-23 | $55.95 | $56.50 | $55.25 | $55.40 | $51.50 | 310,156 |
| 2018-03-22 | $57.65 | $57.90 | $55.70 | $55.95 | $52.01 | 301,581 |
| 2018-03-21 | $57.65 | $59.25 | $57.45 | $58.30 | $54.20 | 171,793 |
| 2018-03-20 | $56.75 | $57.60 | $56.25 | $57.55 | $53.50 | 298,694 |
| 2018-03-19 | $56.55 | $57.00 | $55.85 | $56.65 | $52.66 | 135,505 |
| 2018-03-16 | $56.60 | $57.60 | $55.85 | $56.80 | $52.80 | 758,106 |
| 2018-03-15 | $56.65 | $57.30 | $56.30 | $56.65 | $52.66 | 226,780 |
| 2018-03-14 | $58.35 | $58.35 | $56.35 | $56.50 | $52.52 | 182,675 |
| 2018-03-13 | $59.05 | $59.50 | $57.90 | $58.00 | $53.92 | 233,835 |
| 2018-03-12 | $58.70 | $58.95 | $58.10 | $58.80 | $54.66 | 294,582 |
| 2018-03-09 | $58.25 | $59.05 | $57.80 | $58.75 | $54.62 | 471,935 |
| 2018-03-08 | $59.00 | $59.15 | $57.55 | $57.95 | $53.87 | 212,212 |
| 2018-03-07 | $58.80 | $59.60 | $58.60 | $59.00 | $54.85 | 363,431 |
| 2018-03-06 | $59.00 | $59.20 | $57.55 | $59.20 | $55.03 | 368,484 |
| 2018-03-05 | $56.45 | $59.05 | $56.20 | $58.75 | $54.62 | 341,585 |
| 2018-03-02 | $56.10 | $57.15 | $55.30 | $57.10 | $53.08 | 366,395 |
| 2018-03-01 | $56.50 | $57.20 | $55.90 | $56.70 | $52.71 | 379,569 |
| 2018-02-28 | $57.20 | $58.25 | $56.30 | $56.40 | $52.43 | 443,047 |
| 2018-02-27 | $58.85 | $59.55 | $56.95 | $56.95 | $52.94 | 231,826 |
| 2018-02-26 | $57.95 | $59.75 | $57.85 | $58.90 | $54.76 | 340,057 |
| 2018-02-23 | $57.30 | $58.45 | $56.85 | $57.85 | $53.78 | 353,784 |
| 2018-02-22 | $57.20 | $57.60 | $56.30 | $56.80 | $52.80 | 435,225 |
| 2018-02-21 | $56.30 | $58.20 | $56.05 | $57.10 | $53.08 | 718,310 |
| 2018-02-20 | $58.35 | $58.65 | $55.45 | $56.35 | $52.38 | 440,883 |
| 2018-02-16 | $56.25 | $59.00 | $56.10 | $58.85 | $54.71 | 734,625 |
| 2018-02-15 | $53.60 | $55.65 | $52.15 | $55.50 | $51.39 | 713,634 |
| 2018-02-14 | $55.90 | $56.35 | $50.85 | $53.55 | $49.58 | 1,624,610 |
| 2018-02-13 | $57.55 | $57.63 | $56.40 | $57.55 | $53.28 | 265,543 |
| 2018-02-12 | $57.90 | $58.55 | $57.20 | $57.75 | $53.47 | 206,889 |
| 2018-02-09 | $56.80 | $58.10 | $56.35 | $57.70 | $53.42 | 231,677 |
| 2018-02-08 | $59.50 | $59.50 | $56.30 | $56.35 | $52.17 | 239,670 |
| 2018-02-07 | $60.00 | $60.30 | $59.05 | $59.40 | $55.00 | 171,096 |
| 2018-02-06 | $58.75 | $60.75 | $58.15 | $60.00 | $55.55 | 341,287 |
| 2018-02-05 | $61.95 | $63.10 | $59.80 | $59.90 | $55.46 | 207,481 |
| 2018-02-02 | $63.40 | $64.30 | $62.55 | $62.65 | $58.01 | 150,267 |
| 2018-02-01 | $64.50 | $64.65 | $63.35 | $63.70 | $58.98 | 231,192 |
| 2018-01-31 | $66.80 | $67.35 | $64.65 | $64.85 | $60.04 | 284,878 |
| 2018-01-30 | $66.70 | $66.80 | $66.05 | $66.55 | $61.62 | 206,651 |
| 2018-01-29 | $68.75 | $69.10 | $66.95 | $67.00 | $62.03 | 126,839 |
| 2018-01-26 | $69.00 | $69.40 | $68.60 | $68.90 | $63.79 | 113,390 |
| 2018-01-25 | $69.40 | $69.60 | $68.26 | $69.00 | $63.88 | 141,786 |
| 2018-01-24 | $69.55 | $69.80 | $68.85 | $68.95 | $63.84 | 115,375 |
| 2018-01-23 | $69.60 | $70.50 | $68.70 | $69.35 | $64.21 | 462,866 |
| 2018-01-22 | $70.55 | $70.55 | $68.85 | $69.35 | $64.21 | 160,729 |
| 2018-01-19 | $68.50 | $69.60 | $67.21 | $69.20 | $64.07 | 130,345 |
| 2018-01-18 | $71.10 | $71.25 | $68.70 | $68.80 | $63.70 | 136,406 |
| 2018-01-17 | $69.45 | $71.00 | $69.05 | $70.95 | $65.69 | 123,811 |
| 2018-01-16 | $69.70 | $70.10 | $68.80 | $69.25 | $64.12 | 172,698 |
| 2018-01-12 | $68.70 | $69.70 | $68.15 | $69.60 | $64.44 | 86,561 |
| 2018-01-11 | $67.90 | $68.75 | $67.30 | $68.70 | $63.61 | 87,764 |
| 2018-01-10 | $68.15 | $68.90 | $67.40 | $67.80 | $62.77 | 110,691 |
| 2018-01-09 | $68.80 | $70.15 | $68.40 | $68.50 | $63.42 | 254,730 |
| 2018-01-08 | $67.20 | $68.70 | $66.60 | $68.65 | $63.56 | 222,569 |
| 2018-01-05 | $68.55 | $68.55 | $67.30 | $67.35 | $62.36 | 108,660 |
| 2018-01-04 | $67.95 | $68.80 | $67.80 | $68.45 | $63.37 | 80,545 |
| 2018-01-03 | $68.60 | $69.02 | $66.90 | $67.50 | $62.50 | 157,965 |
| 2018-01-02 | $69.05 | $69.97 | $68.25 | $68.80 | $63.70 | 170,068 |
| 2017-12-29 | $69.80 | $70.50 | $68.85 | $68.90 | $63.79 | 146,716 |
| 2017-12-28 | $70.45 | $70.45 | $69.30 | $69.95 | $64.76 | 151,730 |
| 2017-12-27 | $70.35 | $71.00 | $69.80 | $70.15 | $64.95 | 88,085 |
| 2017-12-26 | $69.55 | $70.55 | $69.55 | $70.20 | $65.00 | 66,186 |
| 2017-12-22 | $69.95 | $70.19 | $69.20 | $69.80 | $64.62 | 58,544 |
| 2017-12-21 | $69.35 | $70.10 | $69.10 | $69.95 | $64.76 | 60,380 |
| 2017-12-20 | $69.00 | $69.65 | $68.80 | $69.15 | $64.02 | 137,227 |
| 2017-12-19 | $69.50 | $69.70 | $68.35 | $68.80 | $63.70 | 77,133 |
| 2017-12-18 | $70.80 | $71.00 | $68.80 | $69.40 | $64.25 | 114,036 |
| 2017-12-15 | $67.80 | $70.70 | $67.80 | $70.15 | $64.95 | 879,745 |
| 2017-12-14 | $68.50 | $68.80 | $67.35 | $67.70 | $62.68 | 150,824 |
| 2017-12-13 | $68.40 | $69.15 | $68.18 | $68.45 | $63.37 | 140,659 |
| 2017-12-12 | $68.40 | $68.95 | $68.10 | $68.80 | $63.70 | 143,364 |
| 2017-12-11 | $67.65 | $68.30 | $67.35 | $68.30 | $63.24 | 162,127 |
| 2017-12-08 | $68.95 | $69.20 | $67.45 | $67.50 | $62.50 | 169,144 |
| 2017-12-07 | $68.30 | $68.85 | $67.80 | $68.45 | $63.37 | 297,688 |
| 2017-12-06 | $68.15 | $69.25 | $68.15 | $68.40 | $63.33 | 176,639 |
| 2017-12-05 | $69.15 | $69.65 | $68.10 | $68.15 | $63.10 | 260,452 |
| 2017-12-04 | $70.00 | $70.70 | $68.40 | $68.60 | $63.51 | 223,214 |
| 2017-12-01 | $69.35 | $69.35 | $66.45 | $68.65 | $63.56 | 172,432 |
| 2017-11-30 | $70.30 | $70.30 | $68.75 | $69.00 | $63.88 | 175,806 |
| 2017-11-29 | $70.90 | $71.52 | $69.45 | $69.80 | $64.62 | 173,003 |
| 2017-11-28 | $69.20 | $70.60 | $69.10 | $70.45 | $65.23 | 158,391 |
| 2017-11-27 | $68.75 | $69.60 | $68.45 | $68.75 | $63.65 | 122,734 |
| 2017-11-24 | $69.00 | $69.30 | $67.90 | $68.50 | $63.42 | 60,855 |
| 2017-11-22 | $68.85 | $69.83 | $68.55 | $68.60 | $63.51 | 136,765 |
| 2017-11-21 | $67.50 | $69.30 | $67.35 | $68.90 | $63.79 | 157,874 |
| 2017-11-20 | $67.15 | $67.60 | $66.85 | $67.40 | $62.40 | 114,058 |
| 2017-11-17 | $66.60 | $67.00 | $66.45 | $67.00 | $62.03 | 233,546 |
| 2017-11-16 | $66.55 | $67.10 | $66.30 | $66.95 | $61.99 | 184,008 |
| 2017-11-15 | $65.85 | $66.85 | $65.85 | $66.30 | $61.38 | 213,606 |
| 2017-11-14 | $66.50 | $67.20 | $66.25 | $66.65 | $61.71 | 158,395 |
| 2017-11-13 | $66.35 | $67.08 | $65.95 | $66.95 | $61.99 | 162,298 |
| 2017-11-10 | $66.25 | $66.85 | $66.05 | $66.60 | $61.66 | 150,486 |
| 2017-11-09 | $64.60 | $66.63 | $64.55 | $66.60 | $61.44 | 212,320 |
| 2017-11-08 | $65.55 | $66.60 | $64.70 | $64.90 | $59.87 | 234,552 |
| 2017-11-07 | $67.25 | $67.45 | $64.50 | $66.00 | $60.89 | 347,221 |
| 2017-11-06 | $63.95 | $68.13 | $63.95 | $66.90 | $61.72 | 438,723 |
| 2017-11-03 | $63.45 | $64.30 | $63.11 | $64.30 | $59.32 | 257,113 |
| 2017-11-02 | $64.60 | $64.95 | $63.35 | $63.90 | $58.95 | 246,565 |
| 2017-11-01 | $64.80 | $65.45 | $64.20 | $64.30 | $59.32 | 233,954 |
| 2017-10-31 | $64.90 | $65.20 | $62.55 | $64.10 | $59.13 | 273,733 |
| 2017-10-30 | $63.00 | $64.95 | $62.00 | $64.00 | $59.04 | 271,393 |
| 2017-10-27 | $60.40 | $61.55 | $60.25 | $60.75 | $56.04 | 231,092 |
| 2017-10-26 | $60.90 | $61.10 | $60.45 | $60.80 | $56.09 | 94,201 |
| 2017-10-25 | $60.15 | $61.15 | $59.40 | $60.55 | $55.86 | 155,805 |
| 2017-10-24 | $59.65 | $60.40 | $59.65 | $59.95 | $55.31 | 91,672 |
| 2017-10-23 | $59.45 | $59.70 | $59.05 | $59.30 | $54.71 | 154,170 |
| 2017-10-20 | $59.90 | $59.90 | $59.00 | $59.00 | $54.43 | 118,059 |
| 2017-10-19 | $58.25 | $60.15 | $58.25 | $59.30 | $54.71 | 197,602 |
| 2017-10-18 | $58.30 | $59.00 | $57.78 | $58.80 | $54.24 | 108,498 |
| 2017-10-17 | $58.85 | $58.91 | $57.65 | $57.90 | $53.41 | 108,944 |
| 2017-10-16 | $57.50 | $58.90 | $57.40 | $58.65 | $54.11 | 169,124 |
| 2017-10-13 | $56.95 | $57.70 | $56.55 | $57.25 | $52.82 | 128,953 |
| 2017-10-12 | $55.25 | $56.75 | $54.26 | $56.50 | $52.12 | 173,840 |
| 2017-10-11 | $55.10 | $55.45 | $54.70 | $55.05 | $50.79 | 85,347 |
| 2017-10-10 | $54.85 | $55.20 | $54.50 | $55.15 | $50.88 | 105,444 |
| 2017-10-09 | $54.85 | $55.10 | $54.55 | $54.75 | $50.51 | 86,457 |
| 2017-10-06 | $54.20 | $54.95 | $54.01 | $54.85 | $50.60 | 195,441 |
| 2017-10-05 | $54.60 | $54.60 | $53.75 | $53.95 | $49.77 | 223,238 |
| 2017-10-04 | $54.70 | $55.15 | $54.35 | $54.75 | $50.51 | 170,508 |
| 2017-10-03 | $54.50 | $54.75 | $54.05 | $54.75 | $50.51 | 203,011 |
| 2017-10-02 | $53.05 | $54.50 | $52.85 | $54.50 | $50.28 | 207,024 |
| 2017-09-29 | $52.75 | $53.05 | $52.50 | $53.00 | $48.89 | 159,437 |
| 2017-09-28 | $53.00 | $53.00 | $52.15 | $52.85 | $48.76 | 135,090 |
| 2017-09-27 | $52.00 | $52.85 | $51.75 | $52.80 | $48.71 | 174,326 |
| 2017-09-26 | $51.70 | $52.20 | $51.35 | $51.90 | $47.88 | 97,473 |
| 2017-09-25 | $51.05 | $51.85 | $51.00 | $51.60 | $47.60 | 109,264 |
| 2017-09-22 | $51.10 | $51.30 | $50.65 | $51.10 | $47.14 | 150,160 |
| 2017-09-21 | $51.35 | $51.90 | $51.25 | $51.30 | $47.33 | 130,219 |
| 2017-09-20 | $51.20 | $51.70 | $51.00 | $51.40 | $47.42 | 263,680 |
| 2017-09-19 | $50.60 | $51.20 | $50.60 | $51.10 | $47.14 | 159,242 |
| 2017-09-18 | $50.10 | $50.95 | $49.94 | $50.70 | $46.77 | 235,881 |
| 2017-09-15 | $49.50 | $50.10 | $49.15 | $50.00 | $46.13 | 379,115 |
| 2017-09-14 | $49.40 | $49.65 | $49.05 | $49.40 | $45.57 | 156,026 |
| 2017-09-13 | $49.50 | $49.98 | $48.65 | $49.50 | $45.67 | 272,927 |
| 2017-09-12 | $49.00 | $49.70 | $48.95 | $49.60 | $45.76 | 141,168 |
| 2017-09-11 | $48.65 | $49.10 | $48.10 | $48.85 | $45.07 | 173,932 |
| 2017-09-08 | $45.60 | $48.10 | $45.60 | $48.00 | $44.28 | 515,382 |
| 2017-09-07 | $46.80 | $46.80 | $45.65 | $45.75 | $42.21 | 181,919 |
| 2017-09-06 | $46.35 | $47.10 | $46.05 | $46.70 | $43.08 | 272,802 |
| 2017-09-05 | $47.30 | $47.40 | $46.30 | $46.35 | $42.76 | 304,812 |
| 2017-09-01 | $47.90 | $48.05 | $47.60 | $47.60 | $43.91 | 135,739 |
| 2017-08-31 | $48.00 | $48.50 | $47.45 | $47.90 | $44.19 | 254,849 |
| 2017-08-30 | $47.85 | $47.90 | $47.55 | $47.75 | $44.05 | 117,463 |
| 2017-08-29 | $48.30 | $48.60 | $47.85 | $47.90 | $44.19 | 161,581 |
| 2017-08-28 | $49.60 | $49.80 | $48.35 | $48.70 | $44.93 | 216,774 |
| 2017-08-25 | $49.20 | $49.55 | $48.70 | $49.40 | $45.57 | 163,249 |
| 2017-08-24 | $49.15 | $49.15 | $48.65 | $48.85 | $45.07 | 147,660 |
| 2017-08-23 | $48.65 | $49.20 | $48.55 | $48.90 | $45.11 | 119,790 |
| 2017-08-22 | $49.15 | $49.30 | $48.70 | $48.95 | $45.16 | 85,330 |
| 2017-08-21 | $49.00 | $49.10 | $48.10 | $49.05 | $45.25 | 139,093 |
| 2017-08-18 | $48.05 | $49.10 | $48.00 | $49.05 | $45.25 | 202,179 |
| 2017-08-17 | $49.30 | $49.30 | $48.25 | $48.45 | $44.70 | 227,085 |
| 2017-08-16 | $49.70 | $50.00 | $49.30 | $49.50 | $45.67 | 241,807 |
| 2017-08-15 | $49.60 | $49.85 | $49.30 | $49.60 | $45.76 | 166,329 |
| 2017-08-14 | $49.05 | $49.70 | $48.80 | $49.55 | $45.71 | 238,955 |
| 2017-08-11 | $48.60 | $49.20 | $47.85 | $48.60 | $44.84 | 193,901 |
| 2017-08-10 | $48.15 | $48.90 | $47.65 | $48.85 | $45.07 | 184,043 |
| 2017-08-09 | $47.85 | $48.65 | $47.70 | $48.55 | $44.57 | 181,111 |
| 2017-08-08 | $47.15 | $48.45 | $47.15 | $48.30 | $44.34 | 264,871 |
| 2017-08-07 | $47.55 | $47.55 | $46.85 | $47.20 | $43.33 | 203,513 |
| 2017-08-04 | $47.60 | $47.70 | $47.05 | $47.60 | $43.70 | 237,044 |
| 2017-08-03 | $45.55 | $47.40 | $44.85 | $47.10 | $43.24 | 393,217 |
| 2017-08-02 | $39.40 | $44.75 | $39.40 | $44.50 | $40.85 | 500,200 |
| 2017-08-01 | $39.45 | $40.30 | $39.20 | $39.95 | $36.68 | 186,579 |
| 2017-07-31 | $39.25 | $39.55 | $38.95 | $39.25 | $36.03 | 175,369 |
| 2017-07-28 | $38.85 | $39.30 | $38.60 | $39.25 | $36.03 | 79,133 |
| 2017-07-27 | $38.70 | $39.00 | $38.45 | $38.90 | $35.71 | 118,735 |
| 2017-07-26 | $39.30 | $39.30 | $38.45 | $38.55 | $35.39 | 143,043 |
| 2017-07-25 | $39.05 | $39.55 | $38.45 | $39.35 | $36.12 | 232,451 |
| 2017-07-24 | $38.55 | $39.00 | $38.30 | $38.80 | $35.62 | 139,843 |
| 2017-07-21 | $39.25 | $39.25 | $38.50 | $38.60 | $35.44 | 96,147 |
| 2017-07-20 | $39.20 | $39.35 | $38.50 | $38.85 | $35.67 | 121,985 |
| 2017-07-19 | $38.40 | $39.00 | $38.00 | $39.00 | $35.80 | 183,308 |
| 2017-07-18 | $37.30 | $38.40 | $37.20 | $38.15 | $35.02 | 208,574 |
| 2017-07-17 | $36.45 | $37.75 | $36.35 | $37.45 | $34.38 | 330,082 |
| 2017-07-14 | $37.40 | $37.50 | $37.00 | $37.05 | $34.01 | 138,643 |
| 2017-07-13 | $37.45 | $37.85 | $37.30 | $37.80 | $34.70 | 192,168 |
| 2017-07-12 | $37.90 | $38.35 | $37.15 | $37.45 | $34.38 | 145,880 |
| 2017-07-11 | $37.90 | $37.90 | $37.15 | $37.90 | $34.79 | 123,503 |
| 2017-07-10 | $38.05 | $38.60 | $37.75 | $37.75 | $34.66 | 240,675 |
| 2017-07-07 | $38.70 | $38.70 | $37.80 | $38.25 | $35.11 | 201,986 |
| 2017-07-06 | $39.10 | $39.20 | $38.40 | $38.50 | $35.34 | 156,667 |
| 2017-07-05 | $39.80 | $39.85 | $39.00 | $39.35 | $36.12 | 127,029 |
| 2017-07-03 | $38.60 | $40.05 | $38.60 | $39.85 | $36.58 | 105,466 |
| 2017-06-30 | $39.20 | $39.20 | $38.45 | $38.60 | $35.44 | 120,743 |
| 2017-06-29 | $39.70 | $39.75 | $38.60 | $39.15 | $35.94 | 131,845 |
| 2017-06-28 | $38.50 | $39.43 | $38.45 | $39.40 | $36.17 | 163,920 |
| 2017-06-27 | $37.95 | $38.40 | $37.80 | $38.10 | $34.98 | 171,702 |
| 2017-06-26 | $37.95 | $38.25 | $37.70 | $37.95 | $34.84 | 87,842 |
| 2017-06-23 | $38.10 | $38.25 | $37.75 | $37.90 | $34.79 | 210,369 |
| 2017-06-22 | $38.00 | $38.15 | $37.50 | $38.15 | $35.02 | 121,116 |
| 2017-06-21 | $38.60 | $38.65 | $37.90 | $37.90 | $34.79 | 85,490 |
| 2017-06-20 | $39.55 | $39.55 | $38.50 | $38.60 | $35.44 | 105,366 |
| 2017-06-19 | $40.15 | $40.20 | $39.40 | $39.75 | $36.49 | 109,816 |
| 2017-06-16 | $40.10 | $40.25 | $39.75 | $40.05 | $36.77 | 421,206 |
| 2017-06-15 | $39.85 | $40.65 | $39.85 | $40.40 | $37.09 | 74,388 |
| 2017-06-14 | $40.60 | $40.75 | $39.70 | $40.35 | $37.04 | 120,535 |
| 2017-06-13 | $41.25 | $41.40 | $40.58 | $40.65 | $37.32 | 122,329 |
| 2017-06-12 | $41.50 | $42.15 | $41.00 | $41.10 | $37.73 | 114,466 |
| 2017-06-09 | $40.80 | $41.70 | $40.70 | $41.60 | $38.19 | 169,360 |
| 2017-06-08 | $39.95 | $41.45 | $39.95 | $40.50 | $37.18 | 180,086 |
| 2017-06-07 | $39.40 | $40.13 | $39.40 | $39.95 | $36.68 | 416,010 |
| 2017-06-06 | $39.00 | $39.55 | $38.85 | $39.35 | $36.12 | 147,934 |
| 2017-06-05 | $39.80 | $39.80 | $39.05 | $39.10 | $35.89 | 77,657 |
| 2017-06-02 | $39.10 | $40.15 | $39.00 | $39.80 | $36.54 | 139,900 |
| 2017-06-01 | $38.25 | $39.05 | $37.90 | $39.05 | $35.85 | 163,659 |
| 2017-05-31 | $38.60 | $38.60 | $37.70 | $38.15 | $35.02 | 125,355 |
| 2017-05-30 | $38.75 | $38.75 | $38.10 | $38.35 | $35.21 | 64,387 |
| 2017-05-26 | $38.60 | $38.88 | $38.45 | $38.75 | $35.57 | 100,647 |
| 2017-05-25 | $38.75 | $39.00 | $38.60 | $38.75 | $35.57 | 82,049 |
| 2017-05-24 | $39.15 | $39.15 | $38.20 | $38.55 | $35.39 | 121,504 |
| 2017-05-23 | $38.70 | $39.15 | $38.25 | $39.15 | $35.94 | 135,750 |
| 2017-05-22 | $37.65 | $38.50 | $37.60 | $38.50 | $35.34 | 149,961 |
| 2017-05-19 | $37.30 | $37.60 | $37.10 | $37.55 | $34.47 | 183,124 |
| 2017-05-18 | $36.55 | $37.80 | $36.55 | $37.25 | $34.20 | 186,341 |
| 2017-05-17 | $36.75 | $37.10 | $36.58 | $36.70 | $33.69 | 171,338 |
| 2017-05-16 | $37.90 | $37.90 | $37.10 | $37.55 | $34.47 | 153,455 |
| 2017-05-15 | $38.30 | $38.55 | $37.68 | $37.90 | $34.79 | 103,638 |
| 2017-05-12 | $37.65 | $38.35 | $37.60 | $38.20 | $35.07 | 228,342 |
| 2017-05-11 | $37.60 | $37.70 | $37.10 | $37.65 | $34.56 | 150,628 |
| 2017-05-10 | $37.05 | $38.10 | $37.05 | $37.95 | $34.62 | 121,815 |
| 2017-05-09 | $37.50 | $37.90 | $37.13 | $37.30 | $34.03 | 152,564 |
| 2017-05-08 | $37.40 | $37.58 | $36.70 | $37.45 | $34.16 | 142,274 |
| 2017-05-05 | $39.60 | $40.15 | $37.15 | $37.60 | $34.30 | 235,312 |
| 2017-05-04 | $38.25 | $38.70 | $38.00 | $38.70 | $35.30 | 114,706 |
| 2017-05-03 | $38.80 | $39.20 | $38.20 | $38.20 | $34.85 | 157,848 |
| 2017-05-02 | $39.50 | $39.85 | $38.95 | $39.20 | $35.76 | 113,248 |
| 2017-05-01 | $39.65 | $39.65 | $39.15 | $39.50 | $36.03 | 114,524 |
| 2017-04-28 | $40.45 | $40.45 | $39.30 | $39.35 | $35.90 | 148,833 |
| 2017-04-27 | $40.45 | $40.65 | $40.10 | $40.30 | $36.76 | 134,150 |
| 2017-04-26 | $40.40 | $41.10 | $40.10 | $40.30 | $36.76 | 168,686 |
| 2017-04-25 | $40.00 | $40.80 | $39.65 | $40.50 | $36.94 | 162,260 |
| 2017-04-24 | $41.30 | $41.43 | $40.75 | $40.80 | $37.22 | 146,858 |
| 2017-04-21 | $40.70 | $40.90 | $40.15 | $40.35 | $36.81 | 137,520 |
| 2017-04-20 | $40.30 | $41.00 | $40.20 | $40.80 | $37.22 | 122,096 |
| 2017-04-19 | $40.05 | $40.40 | $40.00 | $40.15 | $36.63 | 134,971 |
| 2017-04-18 | $39.80 | $40.10 | $39.55 | $39.80 | $36.31 | 102,254 |
| 2017-04-17 | $39.25 | $40.20 | $39.20 | $40.15 | $36.63 | 91,564 |
| 2017-04-13 | $39.90 | $40.10 | $39.20 | $39.20 | $35.76 | 223,141 |
| 2017-04-12 | $40.40 | $40.75 | $39.70 | $40.00 | $36.49 | 165,519 |
| 2017-04-11 | $39.80 | $40.55 | $39.55 | $40.50 | $36.94 | 177,433 |
| 2017-04-10 | $39.95 | $40.10 | $39.50 | $40.05 | $36.53 | 121,095 |
| 2017-04-07 | $39.85 | $40.10 | $39.60 | $39.95 | $36.44 | 124,290 |
| 2017-04-06 | $39.80 | $40.35 | $39.45 | $40.05 | $36.53 | 283,625 |
| 2017-04-05 | $40.65 | $40.95 | $39.55 | $39.80 | $36.31 | 286,687 |
| 2017-04-04 | $39.70 | $40.40 | $39.70 | $40.40 | $36.85 | 238,048 |
| 2017-04-03 | $40.00 | $40.20 | $39.40 | $39.85 | $36.35 | 527,738 |
| 2017-03-31 | $39.85 | $40.30 | $39.70 | $39.90 | $36.40 | 258,077 |
| 2017-03-30 | $39.60 | $40.20 | $39.60 | $39.90 | $36.40 | 237,116 |
| 2017-03-29 | $39.40 | $39.80 | $39.25 | $39.60 | $36.12 | 267,106 |
| 2017-03-28 | $39.15 | $39.90 | $39.00 | $39.50 | $36.03 | 418,047 |
| 2017-03-27 | $38.55 | $39.45 | $38.35 | $39.25 | $35.80 | 206,000 |
| 2017-03-24 | $39.10 | $39.40 | $38.90 | $39.00 | $35.58 | 140,945 |
| 2017-03-23 | $39.05 | $39.70 | $38.95 | $39.00 | $35.58 | 150,709 |
| 2017-03-22 | $39.10 | $39.20 | $38.70 | $39.05 | $35.62 | 188,483 |
| 2017-03-21 | $41.10 | $41.10 | $39.35 | $39.40 | $35.94 | 137,187 |
| 2017-03-20 | $40.95 | $41.25 | $40.64 | $40.75 | $37.17 | 124,545 |
| 2017-03-17 | $41.35 | $41.55 | $40.80 | $41.10 | $37.49 | 381,272 |
| 2017-03-16 | $41.35 | $41.90 | $41.05 | $41.45 | $37.81 | 191,606 |
| 2017-03-15 | $40.95 | $41.45 | $40.80 | $41.20 | $37.58 | 205,081 |
| 2017-03-14 | $40.70 | $41.05 | $40.40 | $40.75 | $37.17 | 141,743 |
| 2017-03-13 | $41.10 | $41.40 | $40.95 | $41.00 | $37.40 | 56,239 |
| 2017-03-10 | $41.15 | $41.40 | $40.90 | $41.25 | $37.63 | 105,775 |
| 2017-03-09 | $41.10 | $41.50 | $40.70 | $40.90 | $37.31 | 124,755 |
| 2017-03-08 | $42.15 | $42.15 | $41.05 | $41.10 | $37.49 | 117,047 |
| 2017-03-07 | $41.90 | $42.45 | $41.55 | $41.75 | $38.08 | 86,291 |
| 2017-03-06 | $42.30 | $42.35 | $41.75 | $41.75 | $38.08 | 79,359 |
| 2017-03-03 | $42.65 | $42.95 | $42.30 | $42.65 | $38.91 | 88,528 |
| 2017-03-02 | $43.90 | $43.95 | $42.55 | $42.55 | $38.81 | 76,590 |
| 2017-03-01 | $43.30 | $44.30 | $43.05 | $44.00 | $40.14 | 210,719 |
| 2017-02-28 | $43.25 | $43.55 | $42.45 | $42.45 | $38.72 | 181,871 |
| 2017-02-27 | $43.40 | $43.90 | $43.35 | $43.70 | $39.86 | 113,748 |
| 2017-02-24 | $43.25 | $43.85 | $43.25 | $43.45 | $39.64 | 87,211 |
| 2017-02-23 | $43.85 | $44.20 | $43.35 | $43.80 | $39.95 | 135,652 |
| 2017-02-22 | $43.55 | $43.95 | $43.40 | $43.70 | $39.86 | 78,852 |
| 2017-02-21 | $43.70 | $43.90 | $43.35 | $43.75 | $39.91 | 91,564 |
| 2017-02-17 | $44.35 | $44.35 | $43.45 | $43.70 | $39.86 | 110,391 |
| 2017-02-16 | $44.10 | $44.65 | $43.80 | $44.35 | $40.46 | 145,690 |
| 2017-02-15 | $44.10 | $44.40 | $43.40 | $44.30 | $40.19 | 117,106 |
| 2017-02-14 | $44.05 | $44.35 | $43.90 | $44.35 | $40.24 | 165,539 |
| 2017-02-13 | $45.00 | $45.10 | $44.30 | $44.45 | $40.33 | 179,119 |
| 2017-02-10 | $44.10 | $45.85 | $44.08 | $44.80 | $40.65 | 333,991 |
| 2017-02-09 | $42.45 | $43.25 | $42.45 | $43.25 | $39.24 | 125,191 |
| 2017-02-08 | $42.95 | $42.95 | $42.10 | $42.45 | $38.51 | 141,743 |
| 2017-02-07 | $43.65 | $44.00 | $43.00 | $43.30 | $39.29 | 121,736 |
| 2017-02-06 | $43.25 | $44.60 | $43.25 | $43.65 | $39.60 | 110,739 |
| 2017-02-03 | $43.70 | $43.75 | $43.30 | $43.75 | $39.69 | 111,074 |
| 2017-02-02 | $42.90 | $43.45 | $42.70 | $43.05 | $39.06 | 132,464 |
| 2017-02-01 | $43.70 | $44.00 | $42.70 | $43.10 | $39.10 | 109,070 |
| 2017-01-31 | $43.15 | $43.60 | $42.80 | $43.20 | $39.20 | 126,899 |
| 2017-01-30 | $44.05 | $44.05 | $42.95 | $43.40 | $39.38 | 84,745 |
| 2017-01-27 | $44.80 | $44.80 | $44.00 | $44.50 | $40.37 | 79,228 |
| 2017-01-26 | $44.85 | $44.85 | $44.50 | $44.70 | $40.56 | 41,076 |
| 2017-01-25 | $44.75 | $45.05 | $44.60 | $44.90 | $40.74 | 106,041 |
| 2017-01-24 | $43.35 | $44.45 | $43.35 | $44.30 | $40.19 | 96,571 |
| 2017-01-23 | $43.75 | $44.08 | $43.25 | $43.30 | $39.29 | 108,101 |
| 2017-01-20 | $43.30 | $44.10 | $43.30 | $43.80 | $39.74 | 85,362 |
| 2017-01-19 | $44.10 | $44.13 | $43.00 | $43.25 | $39.24 | 60,815 |
| 2017-01-18 | $43.75 | $44.20 | $43.45 | $44.00 | $39.92 | 124,228 |
| 2017-01-17 | $44.00 | $44.10 | $43.45 | $43.60 | $39.56 | 168,889 |
| 2017-01-13 | $44.35 | $45.15 | $44.10 | $44.45 | $40.33 | 87,139 |
| 2017-01-12 | $44.70 | $44.70 | $43.20 | $43.95 | $39.88 | 66,990 |
| 2017-01-11 | $44.80 | $45.00 | $44.45 | $44.85 | $40.69 | 63,811 |
| 2017-01-10 | $43.90 | $44.95 | $43.70 | $44.95 | $40.78 | 112,460 |
| 2017-01-09 | $44.45 | $44.45 | $43.70 | $43.75 | $39.69 | 107,740 |
| 2017-01-06 | $44.75 | $45.40 | $44.40 | $44.70 | $40.56 | 115,450 |
| 2017-01-05 | $45.00 | $45.30 | $44.25 | $44.50 | $40.37 | 81,954 |
| 2017-01-04 | $44.00 | $45.50 | $44.00 | $45.10 | $40.92 | 227,357 |
| 2017-01-03 | $44.60 | $44.95 | $43.85 | $43.95 | $39.88 | 170,422 |
| 2016-12-30 | $44.95 | $44.95 | $44.20 | $44.30 | $40.19 | 138,162 |
| 2016-12-29 | $44.65 | $45.00 | $44.40 | $44.85 | $40.69 | 81,999 |
| 2016-12-28 | $44.60 | $45.00 | $44.35 | $44.60 | $40.47 | 162,587 |
| 2016-12-27 | $44.60 | $44.75 | $44.45 | $44.45 | $40.33 | 79,014 |
| 2016-12-23 | $44.85 | $44.85 | $44.45 | $44.55 | $40.42 | 66,205 |
| 2016-12-22 | $45.00 | $45.00 | $44.05 | $44.70 | $40.56 | 108,475 |
| 2016-12-21 | $45.65 | $45.75 | $44.90 | $44.90 | $40.74 | 129,905 |
| 2016-12-20 | $45.50 | $45.95 | $45.25 | $45.65 | $41.42 | 112,024 |
| 2016-12-19 | $45.15 | $45.40 | $44.60 | $45.35 | $41.15 | 156,716 |
| 2016-12-16 | $45.00 | $45.95 | $44.70 | $45.05 | $40.87 | 451,056 |
| 2016-12-15 | $44.40 | $45.25 | $44.25 | $44.80 | $40.65 | 144,161 |
| 2016-12-14 | $44.65 | $45.00 | $44.25 | $44.30 | $40.19 | 135,117 |
| 2016-12-13 | $45.40 | $45.60 | $44.40 | $45.00 | $40.83 | 121,493 |
| 2016-12-12 | $44.40 | $45.05 | $43.60 | $45.00 | $40.83 | 146,320 |
| 2016-12-09 | $44.85 | $45.25 | $44.20 | $44.80 | $40.65 | 134,788 |
| 2016-12-08 | $43.65 | $44.65 | $43.20 | $44.60 | $40.47 | 204,472 |
| 2016-12-07 | $42.80 | $43.55 | $42.80 | $43.45 | $39.42 | 136,452 |
| 2016-12-06 | $41.80 | $42.85 | $41.55 | $42.80 | $38.83 | 212,856 |
| 2016-12-05 | $41.30 | $41.95 | $41.30 | $41.70 | $37.83 | 163,071 |
| 2016-12-02 | $40.65 | $41.10 | $40.45 | $40.85 | $37.06 | 174,784 |
| 2016-12-01 | $41.10 | $41.50 | $40.20 | $40.65 | $36.88 | 143,250 |
| 2016-11-30 | $40.55 | $41.35 | $40.55 | $40.95 | $37.15 | 176,428 |
| 2016-11-29 | $40.40 | $40.95 | $40.12 | $40.65 | $36.88 | 163,250 |
| 2016-11-28 | $40.50 | $40.90 | $40.15 | $40.25 | $36.52 | 187,369 |
| 2016-11-25 | $40.90 | $40.90 | $40.55 | $40.55 | $36.79 | 60,116 |
| 2016-11-23 | $40.35 | $40.65 | $40.15 | $40.60 | $36.84 | 141,985 |
| 2016-11-22 | $40.10 | $40.45 | $39.85 | $40.40 | $36.65 | 136,580 |
| 2016-11-21 | $40.45 | $40.59 | $39.75 | $39.90 | $36.20 | 179,900 |
| 2016-11-18 | $40.40 | $41.00 | $40.30 | $40.55 | $36.79 | 296,591 |
| 2016-11-17 | $39.65 | $40.45 | $39.15 | $40.20 | $36.47 | 248,088 |
| 2016-11-16 | $39.10 | $39.80 | $38.95 | $39.55 | $35.88 | 193,318 |
| 2016-11-15 | $39.85 | $40.10 | $39.25 | $39.35 | $35.70 | 207,042 |
| 2016-11-14 | $40.10 | $41.20 | $39.85 | $40.00 | $36.29 | 302,430 |
| 2016-11-11 | $38.60 | $39.85 | $38.30 | $39.45 | $35.79 | 394,788 |
| 2016-11-10 | $38.10 | $39.45 | $37.80 | $38.50 | $34.93 | 304,008 |
| 2016-11-09 | $36.25 | $37.65 | $36.25 | $37.55 | $34.07 | 236,730 |
| 2016-11-08 | $35.95 | $36.75 | $35.65 | $36.45 | $32.86 | 216,413 |
| 2016-11-07 | $36.25 | $36.35 | $35.75 | $35.95 | $32.41 | 169,294 |
| 2016-11-04 | $37.00 | $37.00 | $35.30 | $35.60 | $32.09 | 223,570 |
| 2016-11-03 | $36.30 | $36.55 | $35.85 | $35.90 | $32.37 | 165,882 |
| 2016-11-02 | $36.80 | $37.00 | $36.15 | $36.15 | $32.59 | 177,100 |
| 2016-11-01 | $37.60 | $37.70 | $36.70 | $37.05 | $33.40 | 221,489 |
| 2016-10-31 | $37.85 | $38.45 | $37.55 | $37.55 | $33.85 | 157,551 |
| 2016-10-28 | $37.60 | $38.30 | $37.30 | $37.60 | $33.90 | 117,103 |
| 2016-10-27 | $37.30 | $37.90 | $37.01 | $37.65 | $33.94 | 102,553 |
| 2016-10-26 | $37.05 | $37.60 | $37.00 | $37.15 | $33.49 | 56,095 |
| 2016-10-25 | $37.50 | $37.60 | $37.05 | $37.35 | $33.67 | 65,803 |
| 2016-10-24 | $37.95 | $38.15 | $37.35 | $37.55 | $33.85 | 100,834 |
| 2016-10-21 | $37.60 | $37.80 | $37.35 | $37.40 | $33.72 | 105,556 |
| 2016-10-20 | $38.50 | $38.50 | $37.75 | $38.10 | $34.35 | 139,952 |
| 2016-10-19 | $38.85 | $38.90 | $38.35 | $38.40 | $34.62 | 123,220 |
| 2016-10-18 | $39.30 | $39.35 | $38.60 | $38.70 | $34.89 | 136,232 |
| 2016-10-17 | $39.65 | $39.70 | $38.90 | $38.90 | $35.07 | 132,343 |
| 2016-10-14 | $39.35 | $40.05 | $39.35 | $39.65 | $35.75 | 93,929 |
| 2016-10-13 | $39.40 | $39.45 | $38.70 | $39.15 | $35.30 | 141,447 |
| 2016-10-12 | $39.85 | $40.20 | $39.45 | $40.00 | $36.06 | 115,435 |
| 2016-10-11 | $39.85 | $40.00 | $39.15 | $39.70 | $35.79 | 122,979 |
| 2016-10-10 | $39.50 | $40.30 | $39.35 | $40.05 | $36.11 | 154,479 |
| 2016-10-07 | $39.03 | $39.39 | $38.65 | $39.09 | $35.24 | 157,173 |
| 2016-10-06 | $38.61 | $38.93 | $38.09 | $38.92 | $35.09 | 120,996 |
| 2016-10-05 | $37.89 | $38.86 | $37.76 | $38.72 | $34.91 | 177,361 |
| 2016-10-04 | $38.37 | $38.44 | $37.30 | $37.83 | $34.11 | 418,642 |
| 2016-10-03 | $39.06 | $39.24 | $38.30 | $38.37 | $34.59 | 415,819 |
| 2016-09-30 | $38.91 | $39.52 | $38.67 | $39.32 | $35.45 | 200,738 |
| 2016-09-29 | $38.66 | $39.36 | $38.55 | $38.59 | $34.79 | 127,357 |
| 2016-09-28 | $38.09 | $38.87 | $37.91 | $38.85 | $35.02 | 137,826 |
| 2016-09-27 | $37.83 | $38.01 | $37.46 | $37.98 | $34.24 | 117,589 |
| 2016-09-26 | $37.30 | $38.08 | $37.27 | $37.99 | $34.25 | 153,393 |
| 2016-09-23 | $37.93 | $38.13 | $37.26 | $37.49 | $33.80 | 148,549 |
| 2016-09-22 | $37.68 | $38.02 | $37.44 | $37.93 | $34.20 | 166,094 |
| 2016-09-21 | $36.70 | $37.42 | $36.52 | $37.39 | $33.71 | 211,768 |
| 2016-09-20 | $37.00 | $37.06 | $36.64 | $36.66 | $33.05 | 101,600 |
| 2016-09-19 | $36.08 | $37.02 | $36.08 | $36.82 | $33.19 | 97,107 |
| 2016-09-16 | $36.10 | $36.57 | $35.82 | $35.97 | $32.43 | 249,710 |
| 2016-09-15 | $35.87 | $36.62 | $35.87 | $36.43 | $32.84 | 82,339 |
| 2016-09-14 | $36.34 | $36.52 | $35.88 | $35.93 | $32.39 | 60,334 |
| 2016-09-13 | $36.53 | $36.82 | $36.06 | $36.38 | $32.80 | 118,855 |
| 2016-09-12 | $36.78 | $36.99 | $36.19 | $36.98 | $33.34 | 159,205 |
| 2016-09-09 | $37.46 | $37.51 | $36.73 | $36.75 | $33.13 | 119,977 |
| 2016-09-08 | $38.11 | $38.24 | $37.64 | $37.77 | $34.05 | 75,376 |
| 2016-09-07 | $37.83 | $38.18 | $37.56 | $38.18 | $34.42 | 132,359 |
| 2016-09-06 | $37.61 | $37.78 | $37.34 | $37.77 | $34.05 | 138,446 |
| 2016-09-02 | $37.72 | $37.72 | $37.19 | $37.61 | $33.91 | 181,230 |
| 2016-09-01 | $37.58 | $37.97 | $36.89 | $37.38 | $33.70 | 99,710 |
| 2016-08-31 | $37.62 | $37.73 | $37.18 | $37.45 | $33.76 | 124,339 |
| 2016-08-30 | $37.63 | $37.69 | $37.17 | $37.57 | $33.87 | 86,344 |
| 2016-08-29 | $37.07 | $37.70 | $37.07 | $37.48 | $33.79 | 69,612 |
| 2016-08-26 | $36.99 | $37.37 | $36.72 | $36.92 | $33.28 | 83,995 |
| 2016-08-25 | $36.58 | $37.16 | $36.58 | $36.95 | $33.31 | 89,212 |
| 2016-08-24 | $36.75 | $36.83 | $36.54 | $36.67 | $33.06 | 52,493 |
| 2016-08-23 | $36.63 | $36.90 | $36.62 | $36.69 | $33.08 | 57,299 |
| 2016-08-22 | $36.39 | $36.53 | $36.04 | $36.53 | $32.93 | 82,996 |
| 2016-08-19 | $36.52 | $36.68 | $36.42 | $36.46 | $32.87 | 114,782 |
| 2016-08-18 | $36.60 | $37.05 | $36.37 | $36.56 | $32.96 | 113,180 |
| 2016-08-17 | $36.74 | $36.84 | $36.43 | $36.70 | $33.09 | 100,504 |
| 2016-08-16 | $37.23 | $37.34 | $36.67 | $36.69 | $33.08 | 123,330 |
| 2016-08-15 | $36.90 | $37.31 | $36.90 | $37.25 | $33.58 | 113,992 |
| 2016-08-12 | $37.24 | $37.27 | $36.81 | $36.90 | $33.27 | 101,665 |
| 2016-08-11 | $37.44 | $37.61 | $37.09 | $37.15 | $33.49 | 109,164 |
| 2016-08-10 | $38.00 | $38.56 | $37.59 | $37.59 | $33.67 | 150,322 |
| 2016-08-09 | $39.00 | $39.46 | $38.90 | $39.19 | $35.10 | 129,092 |
| 2016-08-08 | $38.43 | $39.29 | $37.91 | $39.01 | $34.94 | 197,667 |
| 2016-08-05 | $36.43 | $39.24 | $36.43 | $38.21 | $34.23 | 396,896 |
| 2016-08-04 | $33.96 | $34.48 | $33.96 | $34.31 | $30.73 | 97,982 |
| 2016-08-03 | $33.81 | $34.10 | $33.75 | $34.06 | $30.51 | 123,564 |
| 2016-08-02 | $33.76 | $34.13 | $33.66 | $33.74 | $30.22 | 90,427 |
| 2016-08-01 | $34.40 | $34.43 | $33.75 | $33.84 | $30.31 | 91,581 |
| 2016-07-29 | $34.75 | $34.83 | $34.24 | $34.27 | $30.70 | 118,598 |
| 2016-07-28 | $34.98 | $35.15 | $34.70 | $34.71 | $31.09 | 88,356 |
| 2016-07-27 | $35.08 | $35.25 | $34.95 | $35.07 | $31.41 | 115,977 |
| 2016-07-26 | $34.63 | $35.19 | $34.63 | $35.02 | $31.37 | 126,605 |
| 2016-07-25 | $34.33 | $34.82 | $34.33 | $34.66 | $31.05 | 77,771 |
| 2016-07-22 | $34.07 | $34.64 | $34.07 | $34.48 | $30.89 | 59,503 |
| 2016-07-21 | $34.43 | $34.43 | $34.00 | $34.07 | $30.52 | 70,023 |
| 2016-07-20 | $34.33 | $34.69 | $34.27 | $34.44 | $30.85 | 75,495 |
| 2016-07-19 | $34.20 | $34.42 | $34.04 | $34.31 | $30.73 | 57,330 |
| 2016-07-18 | $34.37 | $34.66 | $34.23 | $34.36 | $30.78 | 68,914 |
| 2016-07-15 | $34.30 | $34.49 | $34.00 | $34.45 | $30.86 | 79,585 |
| 2016-07-14 | $34.34 | $34.41 | $33.99 | $34.00 | $30.46 | 107,323 |
| 2016-07-13 | $34.13 | $34.31 | $33.78 | $33.97 | $30.43 | 113,911 |
| 2016-07-12 | $33.52 | $34.22 | $33.40 | $33.92 | $30.38 | 162,271 |
| 2016-07-11 | $32.71 | $33.26 | $32.54 | $33.19 | $29.73 | 99,115 |
| 2016-07-08 | $31.82 | $32.54 | $31.82 | $32.49 | $29.10 | 150,012 |
| 2016-07-07 | $31.31 | $31.74 | $31.10 | $31.55 | $28.26 | 114,910 |
| 2016-07-06 | $31.00 | $31.39 | $30.95 | $31.31 | $28.05 | 119,295 |
| 2016-07-05 | $30.96 | $31.28 | $30.88 | $31.16 | $27.91 | 135,556 |
| 2016-07-01 | $30.90 | $31.44 | $30.87 | $31.39 | $28.12 | 104,898 |
| 2016-06-30 | $30.43 | $30.99 | $30.18 | $30.98 | $27.75 | 225,162 |
| 2016-06-29 | $30.32 | $30.40 | $29.98 | $30.38 | $27.21 | 164,666 |
| 2016-06-28 | $30.04 | $30.34 | $29.74 | $29.88 | $26.77 | 168,095 |
| 2016-06-27 | $30.06 | $30.25 | $29.62 | $29.67 | $26.58 | 287,625 |
| 2016-06-24 | $31.25 | $31.62 | $30.33 | $30.60 | $27.41 | 511,928 |
| 2016-06-23 | $32.07 | $32.91 | $31.76 | $32.89 | $29.46 | 188,007 |
| 2016-06-22 | $31.83 | $32.21 | $31.62 | $31.64 | $28.34 | 107,882 |
| 2016-06-21 | $31.84 | $31.92 | $31.57 | $31.72 | $28.41 | 101,750 |
| 2016-06-20 | $32.06 | $32.23 | $31.78 | $31.80 | $28.48 | 96,755 |
| 2016-06-17 | $32.46 | $32.67 | $31.46 | $31.58 | $28.29 | 294,213 |
| 2016-06-16 | $31.97 | $32.42 | $31.79 | $32.38 | $29.00 | 138,525 |
| 2016-06-15 | $32.48 | $32.62 | $32.15 | $32.20 | $28.84 | 179,506 |
| 2016-06-14 | $32.04 | $32.47 | $32.04 | $32.39 | $29.01 | 126,261 |
| 2016-06-13 | $33.02 | $33.16 | $32.09 | $32.25 | $28.89 | 266,228 |
| 2016-06-10 | $32.75 | $33.18 | $32.45 | $33.15 | $29.69 | 142,977 |
| 2016-06-09 | $32.84 | $33.20 | $32.66 | $33.12 | $29.67 | 123,004 |
| 2016-06-08 | $32.62 | $33.20 | $32.62 | $33.11 | $29.66 | 127,553 |
| 2016-06-07 | $32.34 | $32.67 | $32.03 | $32.66 | $29.26 | 138,160 |
| 2016-06-06 | $31.81 | $32.41 | $31.77 | $32.27 | $28.91 | 121,349 |
| 2016-06-03 | $32.21 | $32.21 | $31.43 | $31.83 | $28.51 | 126,823 |
| 2016-06-02 | $32.31 | $32.53 | $32.13 | $32.45 | $29.07 | 77,921 |
| 2016-06-01 | $32.12 | $32.54 | $31.83 | $32.52 | $29.13 | 77,499 |
| 2016-05-31 | $32.57 | $32.71 | $32.25 | $32.31 | $28.94 | 141,007 |
| 2016-05-27 | $31.94 | $32.37 | $31.94 | $32.34 | $28.97 | 133,623 |
| 2016-05-26 | $32.25 | $32.32 | $32.02 | $32.04 | $28.70 | 67,855 |
| 2016-05-25 | $32.50 | $32.68 | $32.14 | $32.29 | $28.92 | 74,292 |
| 2016-05-24 | $31.93 | $32.70 | $31.74 | $32.47 | $29.08 | 135,661 |
| 2016-05-23 | $32.59 | $32.59 | $31.58 | $31.60 | $28.31 | 123,170 |
| 2016-05-20 | $31.41 | $32.57 | $31.27 | $32.55 | $29.16 | 191,303 |
| 2016-05-19 | $31.55 | $31.90 | $31.05 | $31.35 | $28.08 | 95,670 |
| 2016-05-18 | $30.98 | $31.81 | $30.87 | $31.79 | $28.48 | 172,599 |
| 2016-05-17 | $31.00 | $31.16 | $30.82 | $31.00 | $27.77 | 342,180 |
| 2016-05-16 | $31.00 | $31.12 | $30.78 | $31.01 | $27.78 | 128,657 |
| 2016-05-13 | $31.27 | $31.48 | $30.75 | $30.91 | $27.69 | 176,400 |
| 2016-05-12 | $31.00 | $31.36 | $30.80 | $31.29 | $28.03 | 196,476 |
| 2016-05-11 | $31.34 | $31.34 | $30.90 | $31.01 | $27.57 | 189,122 |
| 2016-05-10 | $31.04 | $31.42 | $30.96 | $31.29 | $27.81 | 204,106 |
| 2016-05-09 | $31.02 | $31.26 | $30.13 | $31.01 | $27.57 | 336,021 |
| 2016-05-06 | $31.00 | $32.74 | $30.92 | $31.48 | $27.98 | 216,221 |
| 2016-05-05 | $31.13 | $31.53 | $30.99 | $31.01 | $27.57 | 155,979 |
| 2016-05-04 | $31.07 | $31.50 | $30.91 | $31.00 | $27.56 | 169,944 |
| 2016-05-03 | $31.19 | $31.45 | $30.97 | $31.39 | $27.90 | 118,573 |
| 2016-05-02 | $31.13 | $31.57 | $30.87 | $31.44 | $27.95 | 135,622 |
| 2016-04-29 | $31.00 | $31.16 | $30.61 | $30.96 | $27.52 | 156,201 |
| 2016-04-28 | $31.00 | $31.19 | $30.83 | $31.00 | $27.56 | 219,463 |
| 2016-04-27 | $31.26 | $31.40 | $30.89 | $31.09 | $27.64 | 143,624 |
| 2016-04-26 | $31.17 | $31.43 | $30.86 | $31.36 | $27.88 | 151,156 |
| 2016-04-25 | $30.83 | $31.14 | $30.60 | $31.00 | $27.56 | 254,488 |
| 2016-04-22 | $30.05 | $31.10 | $30.05 | $31.05 | $27.60 | 299,600 |
| 2016-04-21 | $30.03 | $30.22 | $29.88 | $30.08 | $26.74 | 159,599 |
| 2016-04-20 | $29.50 | $30.27 | $29.50 | $30.19 | $26.84 | 104,316 |
| 2016-04-19 | $29.84 | $29.84 | $29.41 | $29.58 | $26.29 | 124,212 |
| 2016-04-18 | $30.02 | $30.33 | $29.76 | $29.87 | $26.55 | 112,400 |
| 2016-04-15 | $30.66 | $30.93 | $30.28 | $30.35 | $26.98 | 161,000 |
| 2016-04-14 | $30.31 | $30.88 | $30.28 | $30.81 | $27.39 | 119,442 |
| 2016-04-13 | $29.60 | $30.33 | $29.37 | $30.32 | $26.95 | 161,559 |
| 2016-04-12 | $28.89 | $29.35 | $28.73 | $29.35 | $26.09 | 65,079 |
| 2016-04-11 | $29.09 | $29.56 | $28.72 | $28.76 | $25.57 | 72,858 |
| 2016-04-08 | $29.04 | $29.32 | $28.79 | $28.88 | $25.67 | 76,623 |
| 2016-04-07 | $29.00 | $29.00 | $28.42 | $28.76 | $25.57 | 268,376 |
| 2016-04-06 | $29.07 | $29.28 | $28.67 | $29.18 | $25.94 | 152,267 |
| 2016-04-05 | $29.34 | $29.94 | $29.05 | $29.08 | $25.85 | 175,665 |
| 2016-04-04 | $29.75 | $29.75 | $29.20 | $29.22 | $25.97 | 107,630 |
| 2016-04-01 | $29.23 | $29.75 | $28.85 | $29.72 | $26.42 | 127,163 |
| 2016-03-31 | $29.77 | $30.17 | $29.45 | $29.57 | $26.29 | 142,450 |
| 2016-03-30 | $30.05 | $30.23 | $29.79 | $29.93 | $26.61 | 171,583 |
| 2016-03-29 | $29.15 | $29.92 | $28.90 | $29.89 | $26.57 | 156,854 |
| 2016-03-28 | $28.53 | $29.35 | $28.53 | $29.27 | $26.02 | 89,722 |
| 2016-03-24 | $28.59 | $28.59 | $28.03 | $28.34 | $25.19 | 127,616 |
| 2016-03-23 | $29.66 | $29.66 | $28.80 | $28.81 | $25.61 | 114,338 |
| 2016-03-22 | $30.11 | $30.15 | $29.65 | $29.82 | $26.51 | 96,680 |
| 2016-03-21 | $31.30 | $31.30 | $30.03 | $30.34 | $26.97 | 179,661 |
| 2016-03-18 | $30.87 | $31.45 | $30.74 | $31.42 | $27.93 | 527,783 |
| 2016-03-17 | $29.76 | $30.86 | $29.76 | $30.72 | $27.31 | 198,273 |
| 2016-03-16 | $28.60 | $29.82 | $28.60 | $29.80 | $26.49 | 161,775 |
| 2016-03-15 | $28.69 | $28.98 | $28.21 | $28.69 | $25.50 | 185,401 |
| 2016-03-14 | $29.03 | $29.21 | $28.18 | $28.92 | $25.71 | 77,946 |
| 2016-03-11 | $28.71 | $29.25 | $28.62 | $29.18 | $25.94 | 87,057 |
| 2016-03-10 | $28.07 | $28.57 | $27.79 | $28.37 | $25.22 | 122,471 |
| 2016-03-09 | $28.13 | $28.30 | $27.71 | $28.01 | $24.90 | 144,219 |
| 2016-03-08 | $28.32 | $28.45 | $27.89 | $27.96 | $24.85 | 120,764 |
| 2016-03-07 | $27.73 | $28.56 | $27.73 | $28.55 | $25.38 | 142,117 |
| 2016-03-04 | $28.23 | $28.23 | $27.64 | $27.94 | $24.84 | 134,018 |
| 2016-03-03 | $27.81 | $28.12 | $27.68 | $28.09 | $24.97 | 114,074 |
| 2016-03-02 | $27.74 | $27.86 | $27.46 | $27.77 | $24.69 | 90,654 |
| 2016-03-01 | $27.17 | $27.77 | $27.00 | $27.71 | $24.63 | 128,649 |
| 2016-02-29 | $27.56 | $27.56 | $26.86 | $26.88 | $23.89 | 166,386 |
| 2016-02-26 | $27.77 | $27.86 | $27.22 | $27.61 | $24.54 | 134,301 |
| 2016-02-25 | $27.36 | $27.63 | $27.18 | $27.61 | $24.54 | 114,285 |
| 2016-02-24 | $26.51 | $27.30 | $26.37 | $27.25 | $24.22 | 142,515 |
| 2016-02-23 | $26.88 | $27.17 | $26.64 | $26.72 | $23.75 | 188,480 |
| 2016-02-22 | $27.05 | $27.40 | $26.94 | $26.97 | $23.97 | 143,822 |
| 2016-02-19 | $26.73 | $27.33 | $26.63 | $26.87 | $23.89 | 219,127 |
| 2016-02-18 | $26.93 | $28.14 | $26.63 | $26.80 | $23.82 | 394,451 |
| 2016-02-17 | $25.61 | $26.20 | $25.33 | $26.11 | $23.21 | 236,887 |
| 2016-02-16 | $25.02 | $25.53 | $24.75 | $25.31 | $22.50 | 183,048 |
| 2016-02-12 | $23.68 | $24.80 | $23.68 | $24.73 | $21.98 | 205,221 |
| 2016-02-11 | $23.99 | $24.41 | $23.51 | $23.80 | $21.16 | 334,014 |
| 2016-02-10 | $25.57 | $25.61 | $24.70 | $24.70 | $21.74 | 233,873 |
| 2016-02-09 | $25.14 | $25.94 | $25.13 | $25.55 | $22.49 | 233,035 |
| 2016-02-08 | $25.89 | $25.98 | $24.87 | $25.52 | $22.46 | 297,679 |
| 2016-02-05 | $30.42 | $30.99 | $25.33 | $26.12 | $22.99 | 433,529 |
| 2016-02-04 | $32.63 | $32.86 | $31.90 | $32.33 | $28.45 | 96,326 |
| 2016-02-03 | $33.17 | $33.17 | $32.28 | $32.71 | $28.79 | 79,948 |
| 2016-02-02 | $33.24 | $33.53 | $32.73 | $32.88 | $28.94 | 117,673 |
| 2016-02-01 | $34.30 | $34.78 | $33.41 | $33.66 | $29.62 | 132,637 |
| 2016-01-29 | $33.61 | $34.56 | $33.58 | $34.56 | $30.41 | 318,315 |
| 2016-01-28 | $33.25 | $33.49 | $32.99 | $33.45 | $29.44 | 113,878 |
| 2016-01-27 | $33.05 | $33.47 | $32.60 | $32.87 | $28.93 | 139,848 |
| 2016-01-26 | $32.31 | $33.28 | $32.25 | $33.05 | $29.09 | 157,719 |
| 2016-01-25 | $32.54 | $32.75 | $31.87 | $32.10 | $28.25 | 128,137 |
| 2016-01-22 | $32.19 | $32.66 | $31.93 | $32.66 | $28.74 | 141,891 |
| 2016-01-21 | $32.42 | $32.66 | $31.75 | $31.77 | $27.96 | 160,475 |
| 2016-01-20 | $31.83 | $32.76 | $31.31 | $32.40 | $28.51 | 147,537 |
| 2016-01-19 | $33.03 | $33.13 | $32.09 | $32.42 | $28.53 | 146,746 |
| 2016-01-15 | $33.30 | $33.54 | $32.21 | $32.76 | $28.83 | 152,781 |
| 2016-01-14 | $33.16 | $34.13 | $33.09 | $33.91 | $29.84 | 154,492 |
| 2016-01-13 | $34.23 | $34.24 | $32.86 | $32.95 | $29.00 | 141,789 |
| 2016-01-12 | $34.33 | $34.33 | $33.61 | $33.98 | $29.90 | 147,568 |
| 2016-01-11 | $34.63 | $34.95 | $33.89 | $34.14 | $30.05 | 118,042 |
| 2016-01-08 | $35.43 | $35.53 | $34.44 | $34.49 | $30.35 | 184,574 |
| 2016-01-07 | $35.50 | $35.88 | $34.98 | $35.11 | $30.90 | 190,060 |
| 2016-01-06 | $35.60 | $36.11 | $35.45 | $36.08 | $31.75 | 150,049 |
| 2016-01-05 | $35.84 | $36.19 | $35.58 | $36.08 | $31.75 | 119,569 |
| 2016-01-04 | $36.66 | $36.73 | $35.64 | $35.82 | $31.52 | 200,955 |
| 2015-12-31 | $37.93 | $38.13 | $37.22 | $37.25 | $32.78 | 137,148 |
| 2015-12-30 | $38.14 | $38.30 | $37.99 | $38.02 | $33.46 | 116,343 |
| 2015-12-29 | $38.32 | $38.52 | $37.96 | $38.19 | $33.61 | 99,721 |
| 2015-12-28 | $38.02 | $38.25 | $37.82 | $38.12 | $33.55 | 157,505 |
| 2015-12-24 | $38.02 | $38.38 | $37.91 | $38.09 | $33.52 | 86,224 |
| 2015-12-23 | $38.18 | $38.33 | $37.89 | $37.99 | $33.43 | 71,437 |
| 2015-12-22 | $37.99 | $38.10 | $37.37 | $38.01 | $33.45 | 102,834 |
| 2015-12-21 | $37.59 | $37.98 | $37.18 | $37.90 | $33.35 | 101,240 |
| 2015-12-18 | $38.74 | $38.78 | $37.40 | $37.42 | $32.93 | 400,801 |
| 2015-12-17 | $39.73 | $39.83 | $38.99 | $39.00 | $34.32 | 86,478 |
| 2015-12-16 | $39.82 | $40.15 | $39.03 | $39.67 | $34.91 | 96,124 |
| 2015-12-15 | $39.38 | $39.80 | $39.24 | $39.54 | $34.80 | 95,263 |
| 2015-12-14 | $39.60 | $39.81 | $38.96 | $39.13 | $34.44 | 118,896 |
| 2015-12-11 | $40.02 | $40.64 | $39.34 | $39.50 | $34.76 | 142,680 |
| 2015-12-10 | $40.68 | $40.97 | $40.50 | $40.74 | $35.85 | 166,789 |
| 2015-12-09 | $41.12 | $41.57 | $40.68 | $40.68 | $35.80 | 166,819 |
| 2015-12-08 | $41.01 | $41.50 | $40.85 | $41.30 | $36.35 | 113,464 |
| 2015-12-07 | $41.29 | $41.41 | $40.86 | $41.29 | $36.34 | 95,376 |
| 2015-12-04 | $40.37 | $41.33 | $40.32 | $41.28 | $36.33 | 66,005 |
| 2015-12-03 | $41.19 | $41.29 | $40.26 | $40.35 | $35.51 | 97,640 |
| 2015-12-02 | $41.48 | $41.50 | $40.88 | $40.99 | $36.07 | 103,645 |
| 2015-12-01 | $41.20 | $41.47 | $41.17 | $41.44 | $36.47 | 79,432 |
| 2015-11-30 | $40.96 | $41.31 | $40.75 | $41.11 | $36.18 | 140,009 |
| 2015-11-27 | $40.97 | $41.37 | $40.54 | $40.89 | $35.99 | 82,307 |
| 2015-11-25 | $41.01 | $41.01 | $40.60 | $41.00 | $36.08 | 70,869 |
| 2015-11-24 | $40.81 | $41.05 | $40.43 | $40.95 | $36.04 | 92,258 |
| 2015-11-23 | $40.94 | $41.29 | $40.89 | $41.10 | $36.17 | 126,422 |
| 2015-11-20 | $40.92 | $41.27 | $40.85 | $41.02 | $36.10 | 90,177 |
| 2015-11-19 | $40.52 | $40.76 | $40.45 | $40.70 | $35.82 | 60,542 |
| 2015-11-18 | $39.96 | $40.63 | $39.65 | $40.54 | $35.68 | 136,978 |
| 2015-11-17 | $40.47 | $40.56 | $39.89 | $39.90 | $35.11 | 81,721 |
| 2015-11-16 | $39.65 | $40.35 | $39.64 | $40.30 | $35.47 | 95,624 |
| 2015-11-13 | $39.95 | $40.65 | $39.80 | $39.83 | $35.05 | 119,567 |
| 2015-11-12 | $40.29 | $40.54 | $40.08 | $40.14 | $35.33 | 147,526 |
| 2015-11-11 | $40.90 | $41.26 | $40.75 | $40.80 | $35.69 | 153,943 |
| 2015-11-10 | $40.64 | $41.20 | $40.64 | $40.89 | $35.77 | 229,493 |
| 2015-11-09 | $41.13 | $41.65 | $40.39 | $40.68 | $35.59 | 214,369 |
| 2015-11-06 | $37.99 | $41.44 | $37.42 | $41.30 | $36.13 | 577,154 |
| 2015-11-05 | $35.50 | $36.28 | $35.49 | $35.96 | $31.46 | 125,627 |
| 2015-11-04 | $35.13 | $35.59 | $34.85 | $35.50 | $31.06 | 147,734 |
| 2015-11-03 | $35.45 | $35.53 | $34.99 | $35.02 | $30.64 | 261,887 |
| 2015-11-02 | $35.70 | $36.01 | $35.38 | $35.42 | $30.99 | 218,173 |
| 2015-10-30 | $36.46 | $36.71 | $35.68 | $35.72 | $31.25 | 143,798 |
| 2015-10-29 | $36.54 | $36.75 | $36.36 | $36.62 | $32.04 | 207,795 |
| 2015-10-28 | $36.11 | $36.76 | $36.11 | $36.68 | $32.09 | 262,499 |
| 2015-10-27 | $36.27 | $36.48 | $35.98 | $36.06 | $31.55 | 137,250 |
| 2015-10-26 | $36.52 | $36.71 | $36.27 | $36.50 | $31.93 | 134,487 |
| 2015-10-23 | $36.66 | $36.69 | $36.34 | $36.55 | $31.97 | 218,959 |
| 2015-10-22 | $36.23 | $36.59 | $36.23 | $36.41 | $31.85 | 124,093 |
| 2015-10-21 | $36.38 | $36.58 | $35.90 | $35.95 | $31.45 | 84,429 |
| 2015-10-20 | $36.44 | $36.55 | $36.35 | $36.37 | $31.82 | 98,060 |
| 2015-10-19 | $36.09 | $36.36 | $36.08 | $36.25 | $31.71 | 82,775 |
| 2015-10-16 | $36.31 | $36.40 | $35.89 | $36.19 | $31.66 | 100,456 |
| 2015-10-15 | $35.77 | $36.32 | $35.60 | $36.24 | $31.70 | 98,034 |
| 2015-10-14 | $36.44 | $36.48 | $35.72 | $35.76 | $31.28 | 69,382 |
| 2015-10-13 | $36.28 | $36.74 | $36.27 | $36.37 | $31.82 | 165,291 |
| 2015-10-12 | $36.51 | $36.61 | $36.42 | $36.50 | $31.93 | 159,346 |
| 2015-10-09 | $36.83 | $37.02 | $36.31 | $36.55 | $31.97 | 87,903 |
| 2015-10-08 | $36.40 | $36.80 | $36.36 | $36.78 | $32.18 | 125,093 |
| 2015-10-07 | $36.12 | $36.51 | $35.99 | $36.50 | $31.93 | 222,072 |
| 2015-10-06 | $35.96 | $36.09 | $35.62 | $35.85 | $31.36 | 84,327 |
| 2015-10-05 | $35.37 | $36.10 | $35.21 | $36.03 | $31.52 | 121,967 |
| 2015-10-02 | $34.77 | $35.09 | $34.43 | $35.00 | $30.62 | 155,772 |
| 2015-10-01 | $35.44 | $35.50 | $34.86 | $35.13 | $30.73 | 114,392 |
| 2015-09-30 | $35.49 | $35.54 | $35.17 | $35.37 | $30.94 | 156,068 |
| 2015-09-29 | $35.15 | $35.30 | $34.86 | $34.99 | $30.61 | 141,656 |
| 2015-09-28 | $35.38 | $35.53 | $35.00 | $35.09 | $30.70 | 124,634 |
| 2015-09-25 | $35.90 | $36.20 | $35.45 | $35.60 | $31.14 | 154,215 |
| 2015-09-24 | $35.01 | $35.66 | $34.96 | $35.48 | $31.04 | 97,984 |
| 2015-09-23 | $35.28 | $35.60 | $35.18 | $35.31 | $30.89 | 94,568 |
| 2015-09-22 | $34.87 | $35.29 | $34.87 | $35.15 | $30.75 | 98,899 |
| 2015-09-21 | $35.04 | $35.67 | $34.79 | $35.25 | $30.84 | 135,315 |
| 2015-09-18 | $35.28 | $35.51 | $34.64 | $34.72 | $30.37 | 369,238 |
| 2015-09-17 | $36.10 | $36.49 | $35.60 | $35.69 | $31.22 | 243,720 |
| 2015-09-16 | $36.11 | $36.36 | $35.90 | $36.00 | $31.49 | 145,462 |
| 2015-09-15 | $36.61 | $36.61 | $35.96 | $35.99 | $31.49 | 198,014 |
| 2015-09-14 | $36.17 | $36.25 | $35.84 | $36.04 | $31.53 | 86,435 |
| 2015-09-11 | $35.39 | $36.20 | $35.36 | $36.10 | $31.58 | 87,997 |
| 2015-09-10 | $35.33 | $35.99 | $35.17 | $35.62 | $31.16 | 111,121 |
| 2015-09-09 | $36.00 | $36.00 | $35.22 | $35.32 | $30.90 | 126,735 |
| 2015-09-08 | $34.88 | $35.67 | $34.77 | $35.61 | $31.15 | 126,225 |
| 2015-09-04 | $34.41 | $34.73 | $34.08 | $34.28 | $29.99 | 128,748 |
| 2015-09-03 | $34.87 | $35.37 | $34.87 | $34.95 | $30.58 | 115,908 |
| 2015-09-02 | $34.60 | $34.88 | $34.33 | $34.86 | $30.50 | 119,260 |
| 2015-09-01 | $34.82 | $34.94 | $34.22 | $34.25 | $29.96 | 160,250 |
Kemper Corporation (KMPR) News Headlines
Recent Kemper Corporation (KMPR) News
Similar Companies to Kemper Corporation (KMPR) in the Insurance-Property & Casualty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Allstate Corp (The) | ALL | Insurance-Property & Casualty | Financial Services | 42,000 |
| Chubb Ltd | CB | Insurance-Property & Casualty | Financial Services | 35,700 |
| Progressive Corp | PGR | Insurance-Property & Casualty | Financial Services | 33,000 |
| Travelers Companies Inc | TRV | Insurance-Property & Casualty | Financial Services | 33,000 |
| Loews Corp | L | Insurance-Property & Casualty | Financial Services | 15,500 |
| Stewart Information Services Corp | STC | Insurance-Property & Casualty | Financial Services | 13,500 |
| CNA Financial Corp | CNA | Insurance-Property & Casualty | Financial Services | 11,000 |
| Kemper Corporation | KMPR | Insurance-Property & Casualty | Financial Services | 9,000 |
| Markel Corp | MKL | Insurance-Property & Casualty | Financial Services | 8,000 |
| Hanover Insurance Group Inc | THG | Insurance-Property & Casualty | Financial Services | 6,100 |