Leggett & Platt Inc (LEG) Exchange: NYSE
Data as of Sept. 13, 2024
$11.62 ($-0.10) -0.85%
Leggett & Platt Inc - Daily Information
Click for more stock information on Leggett & Platt Inc.| Daily Information | Data |
|---|---|
| Date | Sept. 13, 2024 |
| Open | $11.72 |
| Previous Close | $11.62 |
| High | $11.96 |
| Low | $11.61 |
| Adjusted Open | $11.72 |
| Previous Adjusted Close | $11.62 |
| Adjusted High | $11.96 |
| Adjusted Low | $11.61 |
About Leggett & Platt Inc (LEG)
Leggett & Platt Inc. is an American diversified manufacturing company based in Carthage, Missouri. It is listed on the New York Stock Exchange and is a Fortune 500 company. The company is comprised of 15 business units, 23,000 employee-partners and 140 manufacturing facilities in 19 countries. Leggett & Platt began in 1883 with J.P. Leggett inventing the world's first steel bed spring and since then the company has grown and diversified into industries such as automotive, furniture, bedding and more. In recent years, L&P has focused on computer-aided design and automation (Robotics) as well as digital technology for home furnishing and building products.
Invest in Leggett & Platt Inc (LEG)
Historical Stock Data for Leggett & Platt Inc (LEG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | $11.72 | $11.96 | $11.61 | $11.62 | $11.62 | 1,210,692 |
| 2024-09-05 | $11.94 | $11.99 | $11.62 | $11.72 | $11.72 | 1,144,393 |
| 2024-09-04 | $12.42 | $12.42 | $11.75 | $11.88 | $11.88 | 1,607,717 |
| 2024-09-03 | $12.53 | $12.81 | $12.51 | $12.52 | $12.52 | 1,609,138 |
| 2024-08-30 | $12.80 | $12.87 | $12.53 | $12.64 | $12.64 | 1,054,532 |
| 2024-08-29 | $12.85 | $12.88 | $12.56 | $12.69 | $12.69 | 1,098,366 |
| 2024-08-28 | $12.78 | $12.90 | $12.69 | $12.73 | $12.73 | 1,142,272 |
| 2024-08-27 | $12.82 | $12.90 | $12.66 | $12.85 | $12.85 | 1,304,690 |
| 2024-08-26 | $12.75 | $13.03 | $12.64 | $12.93 | $12.93 | 1,059,094 |
| 2024-08-23 | $12.34 | $12.77 | $12.27 | $12.65 | $12.65 | 900,109 |
| 2024-08-22 | $12.50 | $12.50 | $12.28 | $12.29 | $12.29 | 903,068 |
| 2024-08-21 | $12.16 | $12.48 | $12.08 | $12.47 | $12.47 | 1,170,125 |
| 2024-08-20 | $12.39 | $12.39 | $12.01 | $12.01 | $12.01 | 967,142 |
| 2024-08-19 | $12.36 | $12.54 | $12.35 | $12.41 | $12.41 | 1,627,043 |
| 2024-08-16 | $12.49 | $12.59 | $12.29 | $12.31 | $12.31 | 1,014,103 |
| 2024-08-15 | $12.38 | $12.70 | $12.29 | $12.51 | $12.51 | 1,263,291 |
| 2024-08-14 | $12.46 | $12.51 | $12.02 | $12.18 | $12.18 | 1,093,006 |
| 2024-08-13 | $12.06 | $12.49 | $12.06 | $12.45 | $12.45 | 1,410,771 |
| 2024-08-12 | $12.36 | $12.37 | $11.95 | $12.02 | $12.02 | 1,393,020 |
| 2024-08-09 | $12.57 | $12.61 | $12.35 | $12.38 | $12.38 | 1,334,220 |
| 2024-08-08 | $12.66 | $12.74 | $12.45 | $12.59 | $12.59 | 1,620,222 |
| 2024-08-07 | $12.85 | $13.07 | $12.58 | $12.62 | $12.62 | 2,709,684 |
| 2024-08-06 | $12.68 | $13.19 | $12.49 | $12.75 | $12.75 | 2,605,852 |
| 2024-08-05 | $12.69 | $13.02 | $12.26 | $12.70 | $12.70 | 2,497,772 |
| 2024-08-02 | $13.47 | $13.70 | $12.81 | $13.00 | $13.00 | 3,147,216 |
| 2024-08-01 | $13.21 | $13.46 | $12.72 | $12.87 | $12.87 | 2,962,393 |
| 2024-07-31 | $13.45 | $13.62 | $13.17 | $13.17 | $13.17 | 1,977,323 |
| 2024-07-30 | $13.23 | $13.49 | $13.18 | $13.48 | $13.48 | 1,826,735 |
| 2024-07-29 | $13.18 | $13.36 | $13.06 | $13.24 | $13.24 | 1,674,987 |
| 2024-07-26 | $13.10 | $13.43 | $13.06 | $13.23 | $13.23 | 1,680,322 |
| 2024-07-25 | $12.41 | $13.03 | $12.38 | $12.85 | $12.85 | 1,067,226 |
| 2024-07-24 | $12.43 | $12.65 | $12.27 | $12.35 | $12.35 | 1,381,787 |
| 2024-07-23 | $12.77 | $12.82 | $12.44 | $12.49 | $12.49 | 2,295,885 |
| 2024-07-22 | $12.70 | $12.92 | $12.45 | $12.89 | $12.89 | 1,216,323 |
| 2024-07-19 | $12.71 | $12.82 | $12.43 | $12.66 | $12.66 | 1,378,816 |
| 2024-07-18 | $12.80 | $13.46 | $12.70 | $12.73 | $12.73 | 1,961,045 |
| 2024-07-17 | $12.52 | $13.07 | $12.49 | $12.86 | $12.86 | 1,925,504 |
| 2024-07-16 | $12.19 | $12.61 | $12.12 | $12.58 | $12.58 | 1,759,245 |
| 2024-07-15 | $12.34 | $12.34 | $12.06 | $12.12 | $12.12 | 2,056,458 |
| 2024-07-12 | $12.25 | $12.44 | $12.07 | $12.32 | $12.32 | 2,210,501 |
| 2024-07-11 | $11.50 | $12.17 | $11.44 | $12.14 | $12.14 | 2,465,956 |
| 2024-07-10 | $10.63 | $11.28 | $10.62 | $11.25 | $11.25 | 2,098,791 |
| 2024-07-09 | $10.90 | $10.91 | $10.59 | $10.67 | $10.67 | 1,684,824 |
| 2024-07-08 | $11.00 | $11.07 | $10.72 | $10.99 | $10.99 | 2,469,267 |
| 2024-07-05 | $11.15 | $11.17 | $10.78 | $10.89 | $10.89 | 2,234,255 |
| 2024-07-03 | $11.19 | $11.36 | $11.09 | $11.16 | $11.16 | 985,094 |
| 2024-07-02 | $11.46 | $11.46 | $10.97 | $11.18 | $11.18 | 2,597,668 |
| 2024-07-01 | $11.56 | $11.83 | $11.37 | $11.42 | $11.42 | 2,528,398 |
| 2024-06-28 | $10.69 | $11.52 | $10.69 | $11.46 | $11.46 | 4,391,507 |
| 2024-06-27 | $10.70 | $10.83 | $10.55 | $10.68 | $10.68 | 2,877,978 |
| 2024-06-26 | $11.15 | $11.16 | $10.76 | $10.78 | $10.78 | 4,450,341 |
| 2024-06-25 | $12.10 | $12.12 | $11.17 | $11.18 | $11.18 | 3,323,175 |
| 2024-06-24 | $11.92 | $12.31 | $11.91 | $12.04 | $12.04 | 5,091,312 |
| 2024-06-21 | $11.90 | $12.18 | $11.59 | $12.08 | $12.08 | 49,135,131 |
| 2024-06-20 | $11.48 | $11.96 | $11.40 | $11.87 | $11.87 | 3,827,668 |
| 2024-06-18 | $11.64 | $11.96 | $11.55 | $11.55 | $11.55 | 3,143,498 |
| 2024-06-17 | $11.02 | $11.78 | $11.02 | $11.64 | $11.64 | 4,050,154 |
| 2024-06-14 | $11.23 | $11.44 | $11.02 | $11.07 | $11.07 | 2,362,797 |
| 2024-06-13 | $11.39 | $11.54 | $11.22 | $11.38 | $11.33 | 2,273,499 |
| 2024-06-12 | $11.69 | $11.81 | $11.41 | $11.41 | $11.36 | 2,897,891 |
| 2024-06-11 | $12.38 | $12.38 | $11.51 | $11.53 | $11.53 | 3,731,594 |
| 2024-06-10 | $12.37 | $12.74 | $12.26 | $12.45 | $12.45 | 4,270,806 |
| 2024-06-07 | $12.03 | $12.30 | $11.96 | $12.24 | $12.24 | 2,083,292 |
| 2024-06-06 | $11.92 | $12.33 | $11.92 | $12.17 | $12.17 | 1,922,061 |
| 2024-06-05 | $12.30 | $12.30 | $11.88 | $11.99 | $11.99 | 2,067,017 |
| 2024-06-04 | $12.06 | $12.53 | $12.01 | $12.30 | $12.30 | 4,181,721 |
| 2024-06-03 | $11.79 | $12.16 | $11.64 | $12.12 | $12.12 | 4,054,379 |
| 2024-05-31 | $11.08 | $11.72 | $11.03 | $11.60 | $11.60 | 13,289,026 |
| 2024-05-30 | $10.59 | $11.12 | $10.55 | $11.02 | $11.02 | 3,974,711 |
| 2024-05-29 | $10.15 | $10.53 | $10.11 | $10.48 | $10.48 | 3,430,542 |
| 2024-05-28 | $10.68 | $10.89 | $10.21 | $10.32 | $10.32 | 3,986,086 |
| 2024-05-24 | $10.80 | $10.82 | $10.44 | $10.64 | $10.64 | 3,430,952 |
| 2024-05-23 | $11.19 | $11.21 | $10.71 | $10.71 | $10.71 | 2,485,172 |
| 2024-05-22 | $11.55 | $11.55 | $11.13 | $11.21 | $11.21 | 2,594,915 |
| 2024-05-21 | $11.98 | $12.04 | $11.16 | $11.63 | $11.63 | 4,861,644 |
| 2024-05-20 | $12.09 | $12.15 | $11.89 | $11.90 | $11.90 | 1,804,211 |
| 2024-05-17 | $12.23 | $12.32 | $12.05 | $12.07 | $12.07 | 5,354,933 |
| 2024-05-16 | $12.10 | $12.29 | $12.00 | $12.24 | $12.24 | 2,347,145 |
| 2024-05-15 | $12.51 | $12.56 | $12.12 | $12.15 | $12.15 | 1,818,542 |
| 2024-05-14 | $12.64 | $12.71 | $12.18 | $12.33 | $12.33 | 2,797,075 |
| 2024-05-13 | $12.82 | $12.93 | $12.47 | $12.49 | $12.49 | 1,964,224 |
| 2024-05-10 | $12.99 | $12.99 | $12.48 | $12.76 | $12.76 | 2,631,201 |
| 2024-05-09 | $13.00 | $13.05 | $12.82 | $12.98 | $12.98 | 1,718,141 |
| 2024-05-08 | $13.04 | $13.08 | $12.87 | $13.03 | $13.03 | 2,310,977 |
| 2024-05-07 | $13.72 | $13.72 | $13.17 | $13.17 | $13.17 | 2,765,183 |
| 2024-05-06 | $14.10 | $14.29 | $13.55 | $13.65 | $13.65 | 2,957,140 |
| 2024-05-03 | $13.75 | $14.30 | $13.62 | $13.95 | $13.95 | 3,948,927 |
| 2024-05-02 | $13.30 | $13.67 | $12.79 | $13.56 | $13.56 | 5,581,729 |
| 2024-05-01 | $12.10 | $13.66 | $11.02 | $13.25 | $13.25 | 15,911,532 |
| 2024-04-30 | $18.14 | $18.28 | $18.04 | $18.07 | $18.07 | 2,299,129 |
| 2024-04-29 | $18.13 | $18.39 | $18.05 | $18.33 | $18.33 | 1,362,545 |
| 2024-04-26 | $18.07 | $18.25 | $17.98 | $17.99 | $17.99 | 1,510,890 |
| 2024-04-25 | $18.06 | $18.11 | $17.66 | $17.96 | $17.96 | 1,604,493 |
| 2024-04-24 | $18.05 | $18.26 | $17.93 | $18.20 | $18.20 | 1,717,987 |
| 2024-04-23 | $18.18 | $18.44 | $18.10 | $18.21 | $18.21 | 1,349,584 |
| 2024-04-22 | $18.29 | $18.49 | $18.17 | $18.26 | $18.26 | 1,484,765 |
| 2024-04-19 | $17.68 | $18.28 | $17.65 | $18.26 | $18.26 | 1,694,774 |
| 2024-04-18 | $17.48 | $17.68 | $17.32 | $17.68 | $17.68 | 1,296,360 |
| 2024-04-17 | $17.40 | $17.51 | $17.19 | $17.30 | $17.30 | 1,194,915 |
| 2024-04-16 | $17.47 | $17.57 | $17.29 | $17.30 | $17.30 | 1,315,041 |
| 2024-04-15 | $17.69 | $17.90 | $17.45 | $17.61 | $17.61 | 1,682,068 |
| 2024-04-12 | $17.85 | $17.87 | $17.59 | $17.66 | $17.66 | 1,809,890 |
| 2024-04-11 | $18.49 | $18.53 | $17.94 | $17.97 | $17.97 | 1,528,649 |
| 2024-04-10 | $18.55 | $18.58 | $18.21 | $18.32 | $18.32 | 1,486,941 |
| 2024-04-09 | $19.10 | $19.33 | $18.89 | $18.98 | $18.98 | 1,323,389 |
| 2024-04-08 | $18.80 | $19.07 | $18.76 | $18.99 | $18.99 | 1,206,356 |
| 2024-04-05 | $18.66 | $18.81 | $18.53 | $18.69 | $18.69 | 1,345,016 |
| 2024-04-04 | $18.50 | $19.09 | $18.48 | $18.75 | $18.75 | 1,743,630 |
| 2024-04-03 | $18.36 | $18.62 | $18.28 | $18.60 | $18.60 | 2,291,622 |
| 2024-04-02 | $18.69 | $18.71 | $18.11 | $18.43 | $18.43 | 2,043,084 |
| 2024-04-01 | $19.16 | $19.18 | $18.87 | $18.90 | $18.90 | 1,526,478 |
| 2024-03-28 | $18.96 | $19.17 | $18.89 | $19.15 | $19.15 | 1,100,363 |
| 2024-03-27 | $18.21 | $19.02 | $18.21 | $18.96 | $18.96 | 2,436,736 |
| 2024-03-26 | $18.65 | $18.71 | $17.81 | $18.08 | $18.08 | 2,784,458 |
| 2024-03-25 | $18.89 | $19.06 | $18.57 | $18.69 | $18.69 | 2,346,820 |
| 2024-03-22 | $18.98 | $18.99 | $18.69 | $18.78 | $18.78 | 1,499,327 |
| 2024-03-21 | $18.91 | $19.10 | $18.76 | $18.93 | $18.93 | 1,552,146 |
| 2024-03-20 | $18.80 | $18.90 | $18.52 | $18.88 | $18.88 | 1,560,922 |
| 2024-03-19 | $18.35 | $18.92 | $18.35 | $18.80 | $18.80 | 1,702,092 |
| 2024-03-18 | $18.53 | $18.75 | $18.37 | $18.41 | $18.41 | 1,847,797 |
| 2024-03-15 | $18.40 | $18.88 | $18.34 | $18.64 | $18.64 | 5,814,000 |
| 2024-03-14 | $18.90 | $18.90 | $18.40 | $18.56 | $18.56 | 2,024,955 |
| 2024-03-13 | $19.45 | $19.63 | $19.17 | $19.33 | $18.86 | 2,219,552 |
| 2024-03-12 | $20.37 | $20.48 | $19.12 | $19.38 | $18.91 | 3,409,677 |
| 2024-03-11 | $20.46 | $20.74 | $20.40 | $20.68 | $20.68 | 1,278,936 |
| 2024-03-08 | $20.69 | $20.82 | $20.37 | $20.46 | $20.46 | 1,250,088 |
| 2024-03-07 | $20.83 | $20.91 | $20.51 | $20.55 | $20.55 | 1,290,120 |
| 2024-03-06 | $20.67 | $20.77 | $20.47 | $20.72 | $20.72 | 1,337,674 |
| 2024-03-05 | $20.71 | $20.96 | $20.46 | $20.56 | $20.56 | 1,664,653 |
| 2024-03-04 | $20.70 | $21.03 | $20.64 | $20.84 | $20.84 | 1,738,922 |
| 2024-03-01 | $20.42 | $20.71 | $20.05 | $20.63 | $20.63 | 1,662,743 |
| 2024-02-29 | $20.73 | $20.81 | $20.35 | $20.42 | $20.42 | 1,758,015 |
| 2024-02-28 | $20.58 | $20.84 | $20.49 | $20.59 | $20.59 | 922,669 |
| 2024-02-27 | $20.53 | $20.68 | $20.40 | $20.64 | $20.64 | 1,017,743 |
| 2024-02-26 | $20.50 | $20.60 | $20.21 | $20.35 | $20.35 | 1,192,591 |
| 2024-02-23 | $20.52 | $20.88 | $20.46 | $20.60 | $20.60 | 980,401 |
| 2024-02-22 | $20.19 | $20.56 | $20.04 | $20.48 | $20.48 | 1,131,136 |
| 2024-02-21 | $20.47 | $20.52 | $20.17 | $20.37 | $20.37 | 1,447,446 |
| 2024-02-20 | $19.71 | $20.49 | $19.60 | $20.46 | $20.46 | 1,678,281 |
| 2024-02-16 | $19.80 | $20.11 | $19.70 | $19.80 | $19.80 | 1,590,348 |
| 2024-02-15 | $19.86 | $20.20 | $19.80 | $20.07 | $20.07 | 1,217,644 |
| 2024-02-14 | $19.99 | $20.15 | $19.63 | $19.82 | $19.82 | 1,392,418 |
| 2024-02-13 | $20.14 | $20.42 | $19.67 | $19.91 | $19.91 | 2,361,457 |
| 2024-02-12 | $20.65 | $21.05 | $20.29 | $20.89 | $20.89 | 2,609,057 |
| 2024-02-09 | $22.00 | $22.30 | $20.39 | $20.46 | $20.46 | 5,271,649 |
| 2024-02-08 | $23.26 | $23.34 | $23.13 | $23.28 | $23.28 | 1,480,857 |
| 2024-02-07 | $23.29 | $23.45 | $22.93 | $23.15 | $23.15 | 984,505 |
| 2024-02-06 | $22.84 | $23.26 | $22.71 | $23.19 | $23.19 | 757,458 |
| 2024-02-05 | $22.91 | $23.04 | $22.75 | $22.92 | $22.92 | 1,054,900 |
| 2024-02-02 | $23.03 | $23.43 | $22.78 | $23.22 | $23.22 | 1,346,990 |
| 2024-02-01 | $23.31 | $23.54 | $22.98 | $23.38 | $23.38 | 1,319,342 |
| 2024-01-31 | $23.71 | $23.74 | $23.12 | $23.21 | $23.21 | 2,261,842 |
| 2024-01-30 | $24.07 | $24.22 | $23.57 | $23.66 | $23.66 | 2,479,601 |
| 2024-01-29 | $24.09 | $24.30 | $23.80 | $24.23 | $24.23 | 1,079,974 |
| 2024-01-26 | $24.08 | $24.15 | $23.89 | $24.10 | $24.10 | 895,521 |
| 2024-01-25 | $23.35 | $23.91 | $23.30 | $23.88 | $23.88 | 1,321,503 |
| 2024-01-24 | $23.59 | $23.70 | $23.07 | $23.23 | $23.23 | 960,083 |
| 2024-01-23 | $23.22 | $23.63 | $23.01 | $23.47 | $23.47 | 1,502,281 |
| 2024-01-22 | $22.95 | $23.26 | $22.81 | $23.01 | $23.01 | 2,098,761 |
| 2024-01-19 | $23.27 | $23.39 | $22.80 | $22.85 | $22.85 | 1,900,092 |
| 2024-01-18 | $23.46 | $23.64 | $23.14 | $23.30 | $23.30 | 1,737,040 |
| 2024-01-17 | $23.05 | $23.43 | $22.92 | $23.40 | $23.40 | 1,386,092 |
| 2024-01-16 | $25.25 | $25.29 | $22.72 | $23.28 | $23.28 | 3,113,508 |
| 2024-01-12 | $25.81 | $25.93 | $25.28 | $25.44 | $25.44 | 710,547 |
| 2024-01-11 | $25.82 | $26.01 | $25.51 | $25.61 | $25.61 | 1,004,325 |
| 2024-01-10 | $25.76 | $26.07 | $25.68 | $26.03 | $26.03 | 784,205 |
| 2024-01-09 | $25.60 | $25.76 | $25.50 | $25.67 | $25.67 | 712,081 |
| 2024-01-08 | $25.60 | $25.91 | $25.60 | $25.80 | $25.80 | 1,195,318 |
| 2024-01-05 | $25.19 | $25.94 | $25.19 | $25.60 | $25.60 | 1,776,946 |
| 2024-01-04 | $25.43 | $25.43 | $25.11 | $25.29 | $25.29 | 1,057,611 |
| 2024-01-03 | $26.02 | $26.38 | $25.33 | $25.35 | $25.35 | 959,776 |
| 2024-01-02 | $26.17 | $26.84 | $26.05 | $26.41 | $26.41 | 1,133,548 |
| 2023-12-29 | $26.15 | $26.34 | $26.00 | $26.17 | $26.17 | 904,194 |
| 2023-12-28 | $26.26 | $26.44 | $26.24 | $26.28 | $26.28 | 756,544 |
| 2023-12-27 | $26.51 | $26.55 | $26.28 | $26.35 | $26.35 | 904,418 |
| 2023-12-26 | $26.61 | $26.69 | $26.49 | $26.51 | $26.51 | 627,985 |
| 2023-12-22 | $26.67 | $26.91 | $26.49 | $26.61 | $26.61 | 583,296 |
| 2023-12-21 | $26.62 | $26.81 | $26.35 | $26.67 | $26.67 | 742,061 |
| 2023-12-20 | $26.66 | $27.01 | $26.30 | $26.31 | $26.31 | 936,728 |
| 2023-12-19 | $26.35 | $26.70 | $26.34 | $26.70 | $26.70 | 1,390,670 |
| 2023-12-18 | $26.34 | $26.46 | $25.93 | $26.15 | $26.15 | 1,409,488 |
| 2023-12-15 | $27.12 | $27.12 | $26.34 | $26.35 | $26.35 | 3,508,890 |
| 2023-12-14 | $26.96 | $27.58 | $26.96 | $27.05 | $27.05 | 2,206,051 |
| 2023-12-13 | $26.20 | $27.07 | $25.66 | $26.84 | $26.39 | 2,286,782 |
| 2023-12-12 | $26.40 | $26.74 | $26.13 | $26.19 | $25.75 | 1,636,574 |
| 2023-12-11 | $26.11 | $26.40 | $26.11 | $26.36 | $25.92 | 1,189,440 |
| 2023-12-08 | $26.15 | $26.40 | $26.08 | $26.17 | $25.73 | 1,416,584 |
| 2023-12-07 | $25.85 | $26.38 | $25.56 | $26.07 | $25.63 | 2,190,273 |
| 2023-12-06 | $24.54 | $25.95 | $24.48 | $25.88 | $25.45 | 2,871,423 |
| 2023-12-05 | $24.09 | $24.36 | $23.91 | $24.33 | $23.92 | 1,138,390 |
| 2023-12-04 | $23.85 | $24.43 | $23.76 | $24.25 | $23.84 | 1,160,541 |
| 2023-12-01 | $22.91 | $23.90 | $22.82 | $23.90 | $23.50 | 1,320,927 |
| 2023-11-30 | $23.08 | $23.13 | $22.75 | $22.87 | $22.49 | 1,166,664 |
| 2023-11-29 | $23.09 | $23.34 | $22.94 | $22.99 | $22.61 | 1,097,525 |
| 2023-11-28 | $22.96 | $23.00 | $22.68 | $22.90 | $22.52 | 948,986 |
| 2023-11-27 | $23.25 | $23.33 | $22.97 | $23.00 | $22.62 | 1,352,562 |
| 2023-11-24 | $23.20 | $23.41 | $23.11 | $23.34 | $23.34 | 356,187 |
| 2023-11-22 | $23.40 | $23.44 | $23.11 | $23.17 | $23.17 | 682,521 |
| 2023-11-21 | $23.37 | $23.40 | $23.12 | $23.25 | $23.25 | 760,384 |
| 2023-11-20 | $23.62 | $23.62 | $23.26 | $23.50 | $23.50 | 931,543 |
| 2023-11-17 | $23.91 | $23.98 | $23.42 | $23.62 | $23.62 | 1,089,450 |
| 2023-11-16 | $23.72 | $23.86 | $23.51 | $23.73 | $23.73 | 1,221,468 |
| 2023-11-15 | $23.34 | $23.98 | $23.30 | $23.75 | $23.75 | 3,118,076 |
| 2023-11-14 | $23.21 | $23.69 | $23.01 | $23.29 | $23.29 | 2,429,195 |
| 2023-11-13 | $22.92 | $23.06 | $22.50 | $22.52 | $22.52 | 1,422,188 |
| 2023-11-10 | $22.89 | $23.14 | $22.65 | $23.04 | $23.04 | 2,580,209 |
| 2023-11-09 | $23.39 | $23.39 | $22.80 | $22.84 | $22.84 | 1,541,868 |
| 2023-11-08 | $23.60 | $23.62 | $23.20 | $23.25 | $23.25 | 1,565,865 |
| 2023-11-07 | $23.46 | $23.98 | $23.44 | $23.58 | $23.58 | 871,835 |
| 2023-11-06 | $23.83 | $23.86 | $23.43 | $23.60 | $23.60 | 1,171,133 |
| 2023-11-03 | $24.18 | $24.53 | $23.79 | $23.84 | $23.84 | 1,545,546 |
| 2023-11-02 | $23.89 | $24.02 | $23.45 | $23.76 | $23.76 | 1,243,033 |
| 2023-11-01 | $23.12 | $23.82 | $22.65 | $23.34 | $23.34 | 2,080,504 |
| 2023-10-31 | $23.32 | $23.99 | $22.69 | $23.43 | $23.43 | 2,969,292 |
| 2023-10-30 | $23.36 | $23.94 | $23.34 | $23.75 | $23.75 | 1,618,609 |
| 2023-10-27 | $23.80 | $23.80 | $23.14 | $23.18 | $23.18 | 788,070 |
| 2023-10-26 | $23.29 | $23.90 | $23.20 | $23.68 | $23.68 | 969,365 |
| 2023-10-25 | $23.12 | $23.33 | $23.01 | $23.27 | $23.27 | 1,058,418 |
| 2023-10-24 | $23.63 | $23.79 | $23.15 | $23.27 | $23.27 | 1,309,934 |
| 2023-10-23 | $23.82 | $24.01 | $23.41 | $23.47 | $23.47 | 1,429,103 |
| 2023-10-20 | $23.95 | $24.11 | $23.87 | $23.97 | $23.97 | 1,030,835 |
| 2023-10-19 | $24.17 | $24.31 | $23.80 | $23.91 | $23.91 | 1,060,448 |
| 2023-10-18 | $24.70 | $24.74 | $24.19 | $24.25 | $24.25 | 1,850,007 |
| 2023-10-17 | $24.79 | $25.43 | $24.76 | $24.89 | $24.89 | 1,116,484 |
| 2023-10-16 | $25.22 | $25.53 | $25.00 | $25.09 | $25.09 | 1,204,328 |
| 2023-10-13 | $25.15 | $25.33 | $24.86 | $24.99 | $24.99 | 927,516 |
| 2023-10-12 | $25.44 | $25.44 | $24.67 | $25.09 | $25.09 | 1,010,448 |
| 2023-10-11 | $25.07 | $25.51 | $25.07 | $25.50 | $25.50 | 647,074 |
| 2023-10-10 | $25.02 | $25.35 | $24.90 | $25.03 | $25.03 | 1,264,244 |
| 2023-10-09 | $24.59 | $25.01 | $24.44 | $24.85 | $24.85 | 679,180 |
| 2023-10-06 | $24.21 | $24.88 | $24.16 | $24.82 | $24.82 | 917,512 |
| 2023-10-05 | $24.41 | $24.58 | $24.25 | $24.43 | $24.43 | 709,938 |
| 2023-10-04 | $24.60 | $24.73 | $24.26 | $24.47 | $24.47 | 697,619 |
| 2023-10-03 | $24.91 | $25.03 | $24.41 | $24.55 | $24.55 | 1,122,497 |
| 2023-10-02 | $25.27 | $25.45 | $24.89 | $25.09 | $25.09 | 1,120,876 |
| 2023-09-29 | $25.64 | $25.69 | $25.29 | $25.41 | $25.41 | 1,013,245 |
| 2023-09-28 | $24.65 | $25.43 | $24.63 | $25.34 | $25.34 | 1,016,732 |
| 2023-09-27 | $24.72 | $24.94 | $24.51 | $24.64 | $24.64 | 1,007,760 |
| 2023-09-26 | $24.89 | $25.06 | $24.37 | $24.58 | $24.58 | 1,252,902 |
| 2023-09-25 | $24.60 | $25.12 | $24.55 | $25.03 | $25.03 | 1,330,588 |
| 2023-09-22 | $25.07 | $25.21 | $24.57 | $24.74 | $24.74 | 1,013,539 |
| 2023-09-21 | $25.10 | $25.14 | $24.76 | $24.95 | $24.95 | 1,179,493 |
| 2023-09-20 | $25.40 | $25.84 | $25.27 | $25.35 | $25.35 | 1,491,808 |
| 2023-09-19 | $24.95 | $25.34 | $24.95 | $25.27 | $25.27 | 1,780,430 |
| 2023-09-18 | $26.17 | $26.17 | $24.85 | $24.95 | $24.95 | 1,976,685 |
| 2023-09-15 | $26.65 | $27.05 | $26.16 | $26.21 | $26.21 | 5,228,088 |
| 2023-09-14 | $26.10 | $26.84 | $26.08 | $26.81 | $26.81 | 1,183,956 |
| 2023-09-13 | $26.75 | $26.84 | $26.26 | $26.29 | $25.85 | 897,056 |
| 2023-09-12 | $26.80 | $27.03 | $26.64 | $26.70 | $26.25 | 639,862 |
| 2023-09-11 | $26.85 | $27.02 | $26.53 | $26.85 | $26.40 | 1,022,730 |
| 2023-09-08 | $26.78 | $26.92 | $26.55 | $26.71 | $26.26 | 1,082,858 |
| 2023-09-07 | $26.84 | $26.95 | $26.35 | $26.84 | $26.39 | 1,975,795 |
| 2023-09-06 | $27.10 | $27.19 | $26.59 | $27.03 | $26.57 | 1,102,622 |
| 2023-09-05 | $28.06 | $28.10 | $27.11 | $27.11 | $26.65 | 1,017,434 |
| 2023-09-01 | $28.44 | $28.53 | $28.14 | $28.29 | $28.29 | 568,948 |
| 2023-08-31 | $28.17 | $28.53 | $28.07 | $28.20 | $28.20 | 807,402 |
| 2023-08-30 | $28.19 | $28.44 | $28.05 | $28.11 | $28.11 | 906,351 |
| 2023-08-29 | $28.05 | $28.27 | $27.85 | $28.20 | $28.20 | 1,218,011 |
| 2023-08-28 | $27.75 | $28.08 | $27.75 | $28.01 | $28.01 | 593,490 |
| 2023-08-25 | $27.83 | $28.00 | $27.35 | $27.66 | $27.66 | 723,430 |
| 2023-08-24 | $27.68 | $28.15 | $27.65 | $27.73 | $27.73 | 775,486 |
| 2023-08-23 | $27.30 | $27.83 | $27.22 | $27.82 | $27.82 | 800,714 |
| 2023-08-22 | $27.45 | $27.54 | $27.24 | $27.44 | $27.44 | 1,047,110 |
| 2023-08-21 | $27.74 | $28.00 | $27.33 | $27.48 | $27.48 | 905,229 |
| 2023-08-18 | $27.59 | $27.83 | $27.41 | $27.65 | $27.65 | 1,008,384 |
| 2023-08-17 | $28.05 | $28.23 | $27.73 | $27.75 | $27.75 | 824,045 |
| 2023-08-16 | $28.27 | $28.52 | $27.81 | $27.93 | $27.93 | 861,205 |
| 2023-08-15 | $28.29 | $28.48 | $28.16 | $28.36 | $28.36 | 949,838 |
| 2023-08-14 | $28.77 | $28.80 | $28.37 | $28.55 | $28.55 | 1,742,979 |
| 2023-08-11 | $29.09 | $29.19 | $28.83 | $28.94 | $28.94 | 1,315,022 |
| 2023-08-10 | $29.70 | $29.83 | $29.16 | $29.23 | $29.23 | 976,746 |
| 2023-08-09 | $29.47 | $29.82 | $29.45 | $29.59 | $29.59 | 1,041,582 |
| 2023-08-08 | $29.29 | $29.52 | $28.96 | $29.49 | $29.49 | 1,121,066 |
| 2023-08-07 | $30.15 | $30.40 | $29.55 | $29.69 | $29.69 | 710,966 |
| 2023-08-04 | $30.17 | $30.47 | $30.02 | $30.18 | $30.18 | 847,650 |
| 2023-08-03 | $30.40 | $30.40 | $30.07 | $30.08 | $30.08 | 1,177,924 |
| 2023-08-02 | $30.08 | $30.61 | $29.73 | $30.42 | $30.42 | 1,293,084 |
| 2023-08-01 | $28.89 | $30.69 | $28.89 | $30.55 | $30.55 | 3,305,166 |
| 2023-07-31 | $29.65 | $29.65 | $29.06 | $29.26 | $29.26 | 14,425,190 |
| 2023-07-28 | $29.75 | $29.84 | $29.35 | $29.54 | $29.54 | 1,558,369 |
| 2023-07-27 | $29.89 | $30.16 | $29.52 | $29.59 | $29.59 | 1,235,232 |
| 2023-07-26 | $29.25 | $29.77 | $29.19 | $29.74 | $29.74 | 1,678,181 |
| 2023-07-25 | $29.40 | $29.53 | $29.06 | $29.32 | $29.32 | 1,046,334 |
| 2023-07-24 | $29.40 | $29.73 | $29.26 | $29.43 | $29.43 | 1,394,648 |
| 2023-07-21 | $29.91 | $29.95 | $29.32 | $29.38 | $29.38 | 1,259,625 |
| 2023-07-20 | $30.20 | $30.33 | $29.49 | $29.81 | $29.81 | 1,020,098 |
| 2023-07-19 | $30.10 | $30.24 | $29.67 | $30.11 | $30.11 | 1,331,022 |
| 2023-07-18 | $29.54 | $30.21 | $29.50 | $30.05 | $30.05 | 1,344,974 |
| 2023-07-17 | $29.50 | $29.57 | $29.12 | $29.52 | $29.52 | 1,219,604 |
| 2023-07-14 | $30.14 | $30.34 | $29.39 | $29.55 | $29.55 | 1,445,243 |
| 2023-07-13 | $30.20 | $30.35 | $29.80 | $30.12 | $30.12 | 1,074,830 |
| 2023-07-12 | $30.64 | $31.14 | $30.06 | $30.12 | $30.12 | 1,213,711 |
| 2023-07-11 | $29.76 | $30.32 | $29.71 | $30.24 | $30.24 | 1,426,955 |
| 2023-07-10 | $28.91 | $29.59 | $28.83 | $29.57 | $29.57 | 1,500,066 |
| 2023-07-07 | $28.96 | $29.25 | $28.26 | $28.88 | $28.88 | 3,035,330 |
| 2023-07-06 | $29.20 | $29.25 | $28.94 | $29.16 | $29.16 | 853,040 |
| 2023-07-05 | $29.78 | $29.78 | $29.30 | $29.57 | $29.57 | 1,019,681 |
| 2023-07-03 | $29.73 | $30.19 | $29.73 | $29.87 | $29.87 | 683,282 |
| 2023-06-30 | $29.99 | $30.06 | $29.48 | $29.62 | $29.62 | 973,893 |
| 2023-06-29 | $29.18 | $29.99 | $29.10 | $29.87 | $29.87 | 959,659 |
| 2023-06-28 | $29.53 | $29.53 | $29.03 | $29.18 | $29.18 | 1,044,388 |
| 2023-06-27 | $29.00 | $29.66 | $28.85 | $29.60 | $29.60 | 1,083,543 |
| 2023-06-26 | $29.01 | $29.33 | $28.93 | $28.98 | $28.98 | 1,215,884 |
| 2023-06-23 | $29.19 | $29.53 | $28.77 | $28.87 | $28.87 | 2,099,093 |
| 2023-06-22 | $30.13 | $30.16 | $29.62 | $29.66 | $29.66 | 805,113 |
| 2023-06-21 | $30.13 | $30.30 | $29.83 | $30.14 | $30.14 | 1,084,060 |
| 2023-06-20 | $31.18 | $31.20 | $30.22 | $30.29 | $30.29 | 1,258,616 |
| 2023-06-16 | $31.45 | $31.45 | $30.87 | $31.20 | $31.20 | 1,827,825 |
| 2023-06-15 | $30.65 | $31.42 | $30.50 | $31.38 | $31.38 | 899,216 |
| 2023-06-14 | $31.10 | $31.44 | $30.60 | $30.76 | $30.76 | 1,029,957 |
| 2023-06-13 | $31.07 | $31.83 | $31.05 | $31.48 | $31.02 | 1,198,519 |
| 2023-06-12 | $31.83 | $32.02 | $30.32 | $30.90 | $30.44 | 1,539,157 |
| 2023-06-09 | $32.17 | $32.25 | $31.66 | $31.73 | $31.26 | 517,756 |
| 2023-06-08 | $32.73 | $32.81 | $32.19 | $32.20 | $31.73 | 497,905 |
| 2023-06-07 | $31.84 | $32.86 | $31.79 | $32.71 | $32.23 | 736,902 |
| 2023-06-06 | $30.99 | $31.92 | $30.99 | $31.74 | $31.27 | 532,726 |
| 2023-06-05 | $31.58 | $31.62 | $30.91 | $30.99 | $30.53 | 699,100 |
| 2023-06-02 | $30.66 | $31.77 | $30.63 | $31.69 | $31.69 | 1,320,763 |
| 2023-06-01 | $30.60 | $30.66 | $30.20 | $30.26 | $30.26 | 864,723 |
| 2023-05-31 | $31.13 | $31.19 | $30.25 | $30.48 | $30.48 | 1,050,682 |
| 2023-05-30 | $31.65 | $31.81 | $31.22 | $31.37 | $31.37 | 656,177 |
| 2023-05-26 | $31.69 | $31.71 | $31.34 | $31.60 | $31.60 | 551,546 |
| 2023-05-25 | $32.03 | $32.05 | $31.46 | $31.63 | $31.63 | 380,861 |
| 2023-05-24 | $32.31 | $32.36 | $31.94 | $31.97 | $31.97 | 433,482 |
| 2023-05-23 | $32.57 | $32.81 | $32.36 | $32.38 | $32.38 | 416,139 |
| 2023-05-22 | $32.61 | $32.87 | $32.38 | $32.70 | $32.70 | 487,262 |
| 2023-05-19 | $33.00 | $33.06 | $32.39 | $32.54 | $32.54 | 417,329 |
| 2023-05-18 | $32.51 | $33.03 | $32.46 | $32.97 | $32.97 | 430,715 |
| 2023-05-17 | $32.07 | $32.67 | $32.01 | $32.59 | $32.59 | 601,661 |
| 2023-05-16 | $32.33 | $32.62 | $31.93 | $31.94 | $31.94 | 588,064 |
| 2023-05-15 | $32.32 | $32.78 | $32.04 | $32.65 | $32.65 | 497,010 |
| 2023-05-12 | $32.14 | $32.29 | $31.97 | $32.19 | $32.19 | 450,344 |
| 2023-05-11 | $32.04 | $32.19 | $31.83 | $32.06 | $32.06 | 654,621 |
| 2023-05-10 | $32.86 | $32.87 | $31.61 | $32.11 | $32.11 | 610,430 |
| 2023-05-09 | $32.77 | $33.05 | $32.57 | $32.59 | $32.59 | 1,015,359 |
| 2023-05-08 | $32.94 | $33.03 | $32.71 | $32.95 | $32.95 | 608,668 |
| 2023-05-05 | $32.97 | $33.11 | $32.58 | $32.85 | $32.85 | 636,666 |
| 2023-05-04 | $32.08 | $32.59 | $31.86 | $32.54 | $32.54 | 843,694 |
| 2023-05-03 | $32.34 | $32.98 | $32.21 | $32.25 | $32.25 | 814,489 |
| 2023-05-02 | $32.39 | $33.50 | $31.70 | $32.32 | $32.32 | 1,370,454 |
| 2023-05-01 | $32.26 | $32.53 | $31.30 | $31.37 | $31.37 | 1,054,066 |
| 2023-04-28 | $32.17 | $32.56 | $32.14 | $32.31 | $32.31 | 2,300,493 |
| 2023-04-27 | $31.20 | $31.99 | $31.04 | $31.98 | $31.98 | 845,061 |
| 2023-04-26 | $31.12 | $31.54 | $30.98 | $31.01 | $31.01 | 691,978 |
| 2023-04-25 | $31.33 | $31.55 | $31.12 | $31.31 | $31.31 | 1,017,099 |
| 2023-04-24 | $31.56 | $31.67 | $31.29 | $31.56 | $31.56 | 709,369 |
| 2023-04-21 | $31.66 | $31.70 | $31.36 | $31.55 | $31.55 | 593,613 |
| 2023-04-20 | $31.94 | $32.08 | $31.50 | $31.62 | $31.62 | 738,573 |
| 2023-04-19 | $31.82 | $32.29 | $31.72 | $32.20 | $32.20 | 658,737 |
| 2023-04-18 | $31.98 | $32.12 | $31.80 | $32.00 | $32.00 | 578,260 |
| 2023-04-17 | $31.44 | $31.89 | $31.33 | $31.88 | $31.88 | 810,854 |
| 2023-04-14 | $31.66 | $31.94 | $31.18 | $31.49 | $31.49 | 855,856 |
| 2023-04-13 | $31.22 | $31.59 | $30.85 | $31.52 | $31.52 | 787,645 |
| 2023-04-12 | $31.92 | $31.98 | $31.14 | $31.16 | $31.16 | 837,102 |
| 2023-04-11 | $30.66 | $31.65 | $30.66 | $31.52 | $31.52 | 889,016 |
| 2023-04-10 | $30.65 | $31.14 | $30.65 | $30.98 | $30.98 | 591,910 |
| 2023-04-06 | $30.93 | $30.93 | $30.60 | $30.72 | $30.72 | 606,973 |
| 2023-04-05 | $30.98 | $30.98 | $30.64 | $30.87 | $30.87 | 515,149 |
| 2023-04-04 | $31.94 | $31.94 | $30.90 | $31.19 | $31.19 | 536,576 |
| 2023-04-03 | $31.90 | $32.09 | $31.56 | $31.89 | $31.89 | 726,682 |
| 2023-03-31 | $31.26 | $31.89 | $31.20 | $31.88 | $31.88 | 790,911 |
| 2023-03-30 | $31.35 | $31.58 | $30.92 | $30.98 | $30.98 | 419,592 |
| 2023-03-29 | $31.07 | $31.09 | $30.77 | $31.01 | $31.01 | 602,050 |
| 2023-03-28 | $30.76 | $31.14 | $30.59 | $30.70 | $30.70 | 654,995 |
| 2023-03-27 | $31.07 | $31.22 | $30.76 | $30.84 | $30.84 | 746,108 |
| 2023-03-24 | $30.28 | $30.91 | $30.05 | $30.77 | $30.77 | 824,855 |
| 2023-03-23 | $30.65 | $31.00 | $30.13 | $30.40 | $30.40 | 610,398 |
| 2023-03-22 | $30.99 | $31.33 | $30.51 | $30.52 | $30.52 | 811,011 |
| 2023-03-21 | $30.93 | $31.28 | $30.82 | $31.00 | $31.00 | 749,769 |
| 2023-03-20 | $30.50 | $30.94 | $30.38 | $30.58 | $30.58 | 885,953 |
| 2023-03-17 | $30.54 | $30.57 | $30.16 | $30.23 | $30.23 | 2,598,373 |
| 2023-03-16 | $30.54 | $31.03 | $30.35 | $30.79 | $30.79 | 929,367 |
| 2023-03-15 | $30.50 | $31.00 | $30.27 | $30.79 | $30.79 | 1,341,236 |
| 2023-03-14 | $31.63 | $31.70 | $30.64 | $31.08 | $31.08 | 1,561,483 |
| 2023-03-13 | $31.40 | $31.85 | $31.07 | $31.37 | $30.93 | 990,480 |
| 2023-03-10 | $32.36 | $32.36 | $31.57 | $31.78 | $31.34 | 1,018,977 |
| 2023-03-09 | $33.20 | $33.36 | $32.44 | $32.45 | $32.00 | 825,600 |
| 2023-03-08 | $33.13 | $33.46 | $32.95 | $33.22 | $32.76 | 728,892 |
| 2023-03-07 | $33.70 | $33.81 | $33.16 | $33.18 | $32.72 | 667,526 |
| 2023-03-06 | $34.75 | $34.79 | $33.46 | $33.66 | $33.19 | 1,298,596 |
| 2023-03-03 | $34.65 | $34.81 | $34.40 | $34.76 | $34.27 | 699,879 |
| 2023-03-02 | $34.12 | $34.44 | $33.94 | $34.42 | $33.94 | 654,620 |
| 2023-03-01 | $34.37 | $34.58 | $34.17 | $34.40 | $33.92 | 739,147 |
| 2023-02-28 | $34.43 | $34.90 | $34.29 | $34.49 | $34.01 | 1,380,373 |
| 2023-02-27 | $34.61 | $34.94 | $34.36 | $34.50 | $34.02 | 844,836 |
| 2023-02-24 | $34.20 | $34.47 | $33.84 | $34.34 | $33.86 | 656,445 |
| 2023-02-23 | $34.29 | $34.70 | $34.23 | $34.62 | $34.14 | 734,025 |
| 2023-02-22 | $33.76 | $34.36 | $33.64 | $34.02 | $33.55 | 909,545 |
| 2023-02-21 | $34.03 | $34.29 | $33.49 | $33.53 | $33.06 | 909,586 |
| 2023-02-17 | $34.55 | $34.73 | $34.23 | $34.62 | $34.14 | 654,586 |
| 2023-02-16 | $34.08 | $35.10 | $34.02 | $34.75 | $34.26 | 740,490 |
| 2023-02-15 | $34.14 | $34.74 | $33.99 | $34.61 | $34.13 | 705,400 |
| 2023-02-14 | $34.40 | $34.64 | $34.06 | $34.38 | $33.90 | 591,656 |
| 2023-02-13 | $33.90 | $34.52 | $33.77 | $34.49 | $34.01 | 761,540 |
| 2023-02-10 | $33.93 | $34.18 | $33.78 | $33.88 | $33.41 | 571,725 |
| 2023-02-09 | $34.91 | $35.15 | $33.75 | $33.98 | $33.51 | 1,544,413 |
| 2023-02-08 | $34.32 | $34.83 | $34.05 | $34.60 | $34.12 | 1,243,854 |
| 2023-02-07 | $34.19 | $35.23 | $33.98 | $34.81 | $34.32 | 1,777,297 |
| 2023-02-06 | $36.90 | $36.95 | $35.92 | $35.97 | $35.47 | 1,061,889 |
| 2023-02-03 | $37.66 | $37.88 | $37.13 | $37.23 | $36.71 | 967,381 |
| 2023-02-02 | $37.65 | $38.55 | $37.57 | $38.04 | $37.51 | 940,378 |
| 2023-02-01 | $36.53 | $37.61 | $36.44 | $37.43 | $36.91 | 993,990 |
| 2023-01-31 | $35.66 | $36.76 | $35.45 | $36.56 | $36.05 | 2,891,723 |
| 2023-01-30 | $35.47 | $35.89 | $35.40 | $35.41 | $34.92 | 787,761 |
| 2023-01-27 | $35.19 | $35.90 | $35.00 | $35.72 | $35.22 | 557,802 |
| 2023-01-26 | $35.00 | $35.38 | $34.79 | $35.32 | $34.83 | 676,500 |
| 2023-01-25 | $34.14 | $35.00 | $34.04 | $34.99 | $34.50 | 858,704 |
| 2023-01-24 | $34.90 | $35.00 | $34.44 | $34.61 | $34.13 | 796,426 |
| 2023-01-23 | $34.11 | $34.94 | $33.98 | $34.90 | $34.41 | 716,920 |
| 2023-01-20 | $33.48 | $34.03 | $33.26 | $34.03 | $33.55 | 863,524 |
| 2023-01-19 | $34.00 | $34.18 | $33.36 | $33.46 | $32.99 | 622,007 |
| 2023-01-18 | $35.00 | $35.31 | $34.13 | $34.15 | $33.67 | 843,636 |
| 2023-01-17 | $35.18 | $35.32 | $34.69 | $34.88 | $34.39 | 901,746 |
| 2023-01-13 | $35.17 | $35.56 | $35.17 | $35.35 | $34.86 | 788,207 |
| 2023-01-12 | $35.33 | $35.51 | $34.99 | $35.49 | $34.99 | 669,008 |
| 2023-01-11 | $34.47 | $35.14 | $34.45 | $35.12 | $34.63 | 1,009,628 |
| 2023-01-10 | $34.00 | $34.40 | $33.82 | $34.35 | $33.87 | 586,031 |
| 2023-01-09 | $33.91 | $34.42 | $33.61 | $33.99 | $33.52 | 934,438 |
| 2023-01-06 | $33.73 | $34.00 | $33.56 | $33.82 | $33.35 | 807,813 |
| 2023-01-05 | $33.29 | $33.63 | $32.96 | $33.47 | $33.00 | 792,743 |
| 2023-01-04 | $32.94 | $33.77 | $32.85 | $33.59 | $33.12 | 795,414 |
| 2023-01-03 | $32.54 | $32.87 | $32.15 | $32.63 | $32.17 | 1,049,548 |
| 2022-12-30 | $32.04 | $32.38 | $31.90 | $32.23 | $32.23 | 830,348 |
| 2022-12-29 | $32.17 | $32.48 | $32.06 | $32.26 | $32.26 | 724,820 |
| 2022-12-28 | $32.58 | $32.70 | $31.90 | $31.97 | $31.97 | 623,259 |
| 2022-12-27 | $32.26 | $32.57 | $32.20 | $32.50 | $32.50 | 553,025 |
| 2022-12-23 | $31.96 | $32.34 | $31.70 | $32.34 | $32.34 | 588,652 |
| 2022-12-22 | $31.96 | $31.96 | $31.35 | $31.92 | $31.92 | 586,914 |
| 2022-12-21 | $31.98 | $32.32 | $31.98 | $32.06 | $32.06 | 650,144 |
| 2022-12-20 | $31.56 | $31.91 | $31.28 | $31.59 | $31.59 | 785,480 |
| 2022-12-19 | $32.15 | $32.52 | $31.59 | $31.74 | $31.74 | 962,078 |
| 2022-12-16 | $32.00 | $32.30 | $31.72 | $32.12 | $32.12 | 1,998,196 |
| 2022-12-15 | $32.53 | $32.76 | $32.28 | $32.37 | $32.37 | 1,060,708 |
| 2022-12-14 | $33.35 | $33.52 | $32.91 | $33.14 | $33.14 | 949,855 |
| 2022-12-13 | $34.56 | $34.91 | $33.63 | $33.74 | $33.30 | 1,563,936 |
| 2022-12-12 | $33.68 | $33.98 | $32.50 | $33.54 | $33.10 | 1,893,878 |
| 2022-12-09 | $35.03 | $35.58 | $34.91 | $35.21 | $35.21 | 709,485 |
| 2022-12-08 | $34.71 | $35.34 | $34.66 | $35.24 | $35.24 | 544,669 |
| 2022-12-07 | $34.84 | $35.11 | $34.57 | $34.72 | $34.72 | 626,970 |
| 2022-12-06 | $34.83 | $35.15 | $34.48 | $35.02 | $35.02 | 883,004 |
| 2022-12-05 | $35.06 | $35.26 | $34.58 | $34.92 | $34.92 | 685,398 |
| 2022-12-02 | $35.27 | $35.55 | $35.08 | $35.31 | $35.31 | 622,079 |
| 2022-12-01 | $35.75 | $36.40 | $35.54 | $35.74 | $35.74 | 702,888 |
| 2022-11-30 | $35.15 | $35.62 | $34.57 | $35.61 | $35.61 | 826,809 |
| 2022-11-29 | $35.00 | $35.24 | $34.90 | $35.18 | $35.18 | 318,730 |
| 2022-11-28 | $35.44 | $35.83 | $34.96 | $35.11 | $35.11 | 371,168 |
| 2022-11-25 | $35.70 | $36.08 | $35.51 | $35.77 | $35.77 | 208,544 |
| 2022-11-23 | $35.54 | $35.90 | $35.54 | $35.65 | $35.65 | 389,438 |
| 2022-11-22 | $35.16 | $35.87 | $35.16 | $35.67 | $35.67 | 815,739 |
| 2022-11-21 | $34.55 | $34.97 | $34.39 | $34.90 | $34.90 | 632,435 |
| 2022-11-18 | $34.89 | $35.11 | $34.38 | $34.71 | $34.71 | 564,124 |
| 2022-11-17 | $34.06 | $34.45 | $33.59 | $34.45 | $34.45 | 644,723 |
| 2022-11-16 | $35.67 | $35.73 | $34.17 | $34.63 | $34.63 | 1,057,373 |
| 2022-11-15 | $35.64 | $36.26 | $35.46 | $36.00 | $36.00 | 904,993 |
| 2022-11-14 | $35.90 | $36.12 | $35.07 | $35.07 | $35.07 | 910,212 |
| 2022-11-11 | $35.70 | $36.46 | $35.66 | $36.36 | $36.36 | 720,964 |
| 2022-11-10 | $35.17 | $36.23 | $35.17 | $35.60 | $35.60 | 738,092 |
| 2022-11-09 | $33.77 | $34.41 | $33.57 | $33.83 | $33.83 | 550,044 |
| 2022-11-08 | $34.06 | $34.36 | $33.61 | $34.09 | $34.09 | 584,842 |
| 2022-11-07 | $33.47 | $33.97 | $33.18 | $33.93 | $33.93 | 668,789 |
| 2022-11-04 | $32.64 | $33.51 | $32.64 | $33.38 | $33.38 | 650,996 |
| 2022-11-03 | $32.06 | $32.63 | $31.62 | $32.18 | $32.18 | 733,886 |
| 2022-11-02 | $33.10 | $33.60 | $32.24 | $32.26 | $32.26 | 826,850 |
| 2022-11-01 | $34.38 | $34.71 | $33.10 | $33.30 | $33.30 | 1,349,786 |
| 2022-10-31 | $33.18 | $33.79 | $32.98 | $33.75 | $33.75 | 2,254,995 |
| 2022-10-28 | $32.93 | $33.51 | $32.79 | $33.42 | $33.42 | 579,607 |
| 2022-10-27 | $32.69 | $33.49 | $32.68 | $32.90 | $32.90 | 964,079 |
| 2022-10-26 | $32.93 | $33.22 | $32.42 | $32.69 | $32.69 | 653,244 |
| 2022-10-25 | $31.80 | $32.95 | $31.80 | $32.83 | $32.83 | 878,805 |
| 2022-10-24 | $31.39 | $31.99 | $31.16 | $31.86 | $31.86 | 699,741 |
| 2022-10-21 | $30.85 | $31.54 | $30.55 | $31.27 | $31.27 | 823,572 |
| 2022-10-20 | $31.40 | $31.86 | $30.67 | $30.95 | $30.95 | 1,302,661 |
| 2022-10-19 | $32.53 | $32.53 | $31.11 | $31.51 | $31.51 | 1,010,274 |
| 2022-10-18 | $33.00 | $33.51 | $32.47 | $32.82 | $32.82 | 1,267,966 |
| 2022-10-17 | $32.55 | $33.05 | $32.45 | $32.53 | $32.53 | 963,419 |
| 2022-10-14 | $32.74 | $32.93 | $31.75 | $31.91 | $31.91 | 883,770 |
| 2022-10-13 | $31.65 | $32.74 | $31.15 | $32.32 | $32.32 | 1,013,268 |
| 2022-10-12 | $32.07 | $32.53 | $31.58 | $32.21 | $32.21 | 1,372,199 |
| 2022-10-11 | $31.17 | $32.54 | $30.28 | $32.17 | $32.17 | 3,112,052 |
| 2022-10-10 | $34.43 | $34.82 | $34.27 | $34.68 | $34.68 | 538,023 |
| 2022-10-07 | $34.50 | $34.51 | $33.99 | $34.27 | $34.27 | 560,968 |
| 2022-10-06 | $34.92 | $35.24 | $34.76 | $34.97 | $34.97 | 571,215 |
| 2022-10-05 | $34.98 | $35.48 | $34.80 | $35.12 | $35.12 | 569,513 |
| 2022-10-04 | $34.63 | $35.58 | $34.63 | $35.56 | $35.56 | 703,834 |
| 2022-10-03 | $33.44 | $34.44 | $33.41 | $34.03 | $34.03 | 847,135 |
| 2022-09-30 | $33.51 | $33.85 | $33.16 | $33.22 | $33.22 | 788,866 |
| 2022-09-29 | $34.19 | $34.30 | $33.05 | $33.51 | $33.51 | 715,732 |
| 2022-09-28 | $33.74 | $34.93 | $33.66 | $34.68 | $34.68 | 815,433 |
| 2022-09-27 | $33.67 | $34.00 | $32.97 | $33.39 | $33.39 | 916,939 |
| 2022-09-26 | $34.00 | $34.44 | $33.32 | $33.35 | $33.35 | 1,108,693 |
| 2022-09-23 | $34.52 | $34.55 | $33.53 | $34.08 | $34.08 | 1,242,204 |
| 2022-09-22 | $35.64 | $35.64 | $34.79 | $34.82 | $34.82 | 575,839 |
| 2022-09-21 | $36.58 | $36.81 | $35.76 | $35.79 | $35.79 | 538,497 |
| 2022-09-20 | $36.56 | $36.56 | $36.01 | $36.32 | $36.32 | 484,574 |
| 2022-09-19 | $36.04 | $37.04 | $36.04 | $37.04 | $37.04 | 725,031 |
| 2022-09-16 | $36.44 | $36.94 | $36.10 | $36.28 | $36.28 | 1,905,438 |
| 2022-09-15 | $36.78 | $37.66 | $36.55 | $36.75 | $36.75 | 861,905 |
| 2022-09-14 | $37.48 | $37.55 | $36.25 | $36.82 | $36.82 | 862,684 |
| 2022-09-13 | $38.17 | $38.53 | $37.74 | $37.89 | $37.89 | 744,315 |
| 2022-09-12 | $38.95 | $39.64 | $38.94 | $39.12 | $39.12 | 700,368 |
| 2022-09-09 | $38.26 | $38.87 | $38.16 | $38.74 | $38.74 | 539,085 |
| 2022-09-08 | $37.55 | $38.01 | $36.86 | $37.98 | $37.98 | 628,900 |
| 2022-09-07 | $36.42 | $37.83 | $36.39 | $37.80 | $37.80 | 932,751 |
| 2022-09-06 | $37.68 | $37.74 | $36.26 | $36.39 | $36.39 | 816,120 |
| 2022-09-02 | $38.12 | $38.29 | $37.45 | $37.71 | $37.71 | 593,637 |
| 2022-09-01 | $38.04 | $38.08 | $37.37 | $37.80 | $37.80 | 806,542 |
| 2022-08-31 | $38.63 | $38.69 | $37.92 | $38.22 | $38.22 | 802,953 |
| 2022-08-30 | $39.64 | $39.64 | $38.58 | $38.74 | $38.74 | 680,837 |
| 2022-08-29 | $38.74 | $39.57 | $38.61 | $39.39 | $39.39 | 757,735 |
| 2022-08-26 | $40.04 | $40.49 | $38.93 | $38.95 | $38.95 | 718,828 |
| 2022-08-25 | $39.42 | $40.32 | $39.42 | $40.05 | $40.05 | 306,531 |
| 2022-08-24 | $39.73 | $39.73 | $39.04 | $39.56 | $39.56 | 726,641 |
| 2022-08-23 | $39.58 | $40.16 | $39.51 | $39.67 | $39.67 | 810,206 |
| 2022-08-22 | $40.49 | $40.65 | $39.36 | $39.58 | $39.58 | 978,178 |
| 2022-08-19 | $40.97 | $41.39 | $40.67 | $40.98 | $40.98 | 491,030 |
| 2022-08-18 | $41.16 | $41.51 | $40.93 | $41.34 | $41.34 | 549,221 |
| 2022-08-17 | $41.07 | $41.35 | $40.68 | $41.04 | $41.04 | 796,502 |
| 2022-08-16 | $40.87 | $41.94 | $40.78 | $41.63 | $41.63 | 743,088 |
| 2022-08-15 | $41.25 | $41.49 | $40.87 | $41.07 | $41.07 | 701,545 |
| 2022-08-12 | $41.50 | $41.65 | $41.29 | $41.49 | $41.49 | 475,011 |
| 2022-08-11 | $41.24 | $41.76 | $41.12 | $41.35 | $41.35 | 577,696 |
| 2022-08-10 | $40.44 | $41.18 | $40.44 | $40.96 | $40.96 | 653,294 |
| 2022-08-09 | $40.26 | $40.43 | $39.64 | $39.79 | $39.79 | 676,641 |
| 2022-08-08 | $40.58 | $41.47 | $40.48 | $40.51 | $40.51 | 774,491 |
| 2022-08-05 | $40.39 | $40.78 | $40.19 | $40.53 | $40.53 | 834,795 |
| 2022-08-04 | $40.37 | $40.64 | $40.12 | $40.54 | $40.54 | 1,007,624 |
| 2022-08-03 | $39.91 | $40.72 | $39.78 | $40.40 | $40.40 | 1,197,199 |
| 2022-08-02 | $39.54 | $40.03 | $39.03 | $39.69 | $39.69 | 1,503,122 |
| 2022-08-01 | $39.51 | $39.71 | $38.73 | $39.47 | $39.47 | 1,625,428 |
| 2022-07-29 | $40.19 | $40.19 | $39.34 | $39.64 | $39.64 | 4,122,800 |
| 2022-07-28 | $38.55 | $40.18 | $38.46 | $40.12 | $40.12 | 2,018,119 |
| 2022-07-27 | $38.38 | $38.89 | $37.70 | $38.64 | $38.64 | 1,051,352 |
| 2022-07-26 | $38.32 | $38.95 | $38.14 | $38.60 | $38.60 | 1,089,086 |
| 2022-07-25 | $38.95 | $39.10 | $38.50 | $38.71 | $38.71 | 968,502 |
| 2022-07-22 | $39.12 | $39.32 | $38.55 | $38.95 | $38.95 | 735,979 |
| 2022-07-21 | $38.21 | $38.89 | $37.86 | $38.86 | $38.86 | 639,244 |
| 2022-07-20 | $38.03 | $38.34 | $37.71 | $38.33 | $38.33 | 756,784 |
| 2022-07-19 | $37.39 | $38.28 | $37.36 | $37.90 | $37.90 | 958,524 |
| 2022-07-18 | $37.08 | $37.65 | $36.86 | $36.96 | $36.96 | 524,881 |
| 2022-07-15 | $36.99 | $37.18 | $36.41 | $36.86 | $36.86 | 664,408 |
| 2022-07-14 | $36.10 | $36.39 | $35.80 | $36.25 | $36.25 | 894,282 |
| 2022-07-13 | $36.71 | $36.89 | $36.14 | $36.67 | $36.67 | 600,383 |
| 2022-07-12 | $35.81 | $37.27 | $35.81 | $37.00 | $37.00 | 712,578 |
| 2022-07-11 | $35.81 | $36.16 | $35.64 | $35.73 | $35.73 | 521,182 |
| 2022-07-08 | $35.92 | $36.24 | $35.71 | $35.97 | $35.97 | 532,206 |
| 2022-07-07 | $35.34 | $36.06 | $35.33 | $35.87 | $35.87 | 592,567 |
| 2022-07-06 | $35.76 | $36.12 | $34.87 | $35.34 | $35.34 | 666,774 |
| 2022-07-05 | $34.65 | $35.82 | $34.20 | $35.78 | $35.78 | 901,227 |
| 2022-07-01 | $34.60 | $35.27 | $34.44 | $35.19 | $35.19 | 693,618 |
| 2022-06-30 | $34.17 | $34.81 | $33.56 | $34.58 | $34.58 | 908,570 |
| 2022-06-29 | $35.55 | $35.67 | $34.46 | $34.66 | $34.66 | 982,130 |
| 2022-06-28 | $36.42 | $36.70 | $35.52 | $35.53 | $35.53 | 740,747 |
| 2022-06-27 | $36.55 | $36.76 | $36.13 | $36.19 | $36.19 | 690,638 |
| 2022-06-24 | $35.82 | $36.67 | $35.53 | $36.55 | $36.55 | 1,063,284 |
| 2022-06-23 | $34.34 | $35.46 | $34.34 | $35.43 | $35.43 | 805,927 |
| 2022-06-22 | $34.09 | $34.93 | $34.02 | $34.59 | $34.59 | 1,133,152 |
| 2022-06-21 | $35.06 | $35.26 | $34.61 | $34.65 | $34.65 | 1,051,224 |
| 2022-06-17 | $33.60 | $34.72 | $33.36 | $34.51 | $34.51 | 2,196,858 |
| 2022-06-16 | $34.27 | $34.52 | $33.19 | $33.39 | $33.39 | 2,180,253 |
| 2022-06-15 | $34.57 | $35.88 | $34.47 | $35.11 | $35.11 | 1,765,793 |
| 2022-06-14 | $35.38 | $35.56 | $34.04 | $34.37 | $34.37 | 2,193,401 |
| 2022-06-13 | $36.49 | $37.07 | $36.01 | $36.20 | $35.74 | 1,245,893 |
| 2022-06-10 | $38.17 | $38.17 | $37.21 | $37.23 | $36.76 | 1,061,829 |
| 2022-06-09 | $38.53 | $39.15 | $38.47 | $38.60 | $38.11 | 820,537 |
| 2022-06-08 | $38.88 | $39.21 | $38.58 | $38.81 | $38.32 | 622,274 |
| 2022-06-07 | $38.62 | $39.27 | $38.27 | $39.23 | $38.73 | 761,304 |
| 2022-06-06 | $38.91 | $39.26 | $38.57 | $38.94 | $38.45 | 1,263,292 |
| 2022-06-03 | $38.88 | $39.09 | $38.51 | $38.63 | $38.14 | 814,125 |
| 2022-06-02 | $39.02 | $39.27 | $38.53 | $39.24 | $38.74 | 688,670 |
| 2022-06-01 | $39.06 | $39.32 | $38.26 | $38.61 | $38.12 | 857,996 |
| 2022-05-31 | $39.34 | $39.49 | $38.58 | $39.17 | $38.67 | 1,065,379 |
| 2022-05-27 | $39.02 | $39.81 | $38.96 | $39.81 | $39.31 | 1,127,873 |
| 2022-05-26 | $38.08 | $39.04 | $38.08 | $38.92 | $38.43 | 989,759 |
| 2022-05-25 | $36.04 | $37.74 | $36.04 | $37.65 | $37.17 | 796,015 |
| 2022-05-24 | $36.96 | $37.02 | $35.95 | $36.47 | $36.01 | 827,885 |
| 2022-05-23 | $37.41 | $37.54 | $36.84 | $37.01 | $36.54 | 759,955 |
| 2022-05-20 | $37.25 | $37.30 | $36.29 | $37.01 | $36.54 | 1,054,157 |
| 2022-05-19 | $36.82 | $37.58 | $36.73 | $36.92 | $36.45 | 1,103,440 |
| 2022-05-18 | $37.39 | $37.97 | $36.85 | $37.22 | $36.75 | 1,074,777 |
| 2022-05-17 | $37.74 | $38.08 | $37.11 | $38.05 | $37.57 | 1,174,317 |
| 2022-05-16 | $37.34 | $37.46 | $36.69 | $37.08 | $36.61 | 953,251 |
| 2022-05-13 | $36.82 | $38.00 | $36.66 | $37.54 | $37.07 | 1,437,565 |
| 2022-05-12 | $35.00 | $36.40 | $34.68 | $36.39 | $35.93 | 1,146,831 |
| 2022-05-11 | $36.36 | $36.51 | $35.01 | $35.05 | $34.61 | 914,676 |
| 2022-05-10 | $37.42 | $37.49 | $35.60 | $36.16 | $35.70 | 1,063,877 |
| 2022-05-09 | $36.76 | $37.45 | $36.68 | $36.93 | $36.46 | 1,067,456 |
| 2022-05-06 | $36.71 | $37.33 | $35.98 | $37.25 | $36.78 | 1,404,162 |
| 2022-05-05 | $37.76 | $38.13 | $36.48 | $36.92 | $36.45 | 1,267,715 |
| 2022-05-04 | $37.76 | $38.24 | $36.72 | $38.13 | $37.65 | 2,748,671 |
| 2022-05-03 | $36.52 | $38.52 | $36.02 | $38.34 | $37.86 | 2,121,613 |
| 2022-05-02 | $35.69 | $36.58 | $35.37 | $36.19 | $35.73 | 1,354,891 |
| 2022-04-29 | $36.91 | $37.55 | $35.54 | $35.63 | $35.18 | 4,924,938 |
| 2022-04-28 | $36.28 | $36.68 | $35.62 | $36.65 | $36.19 | 1,451,858 |
| 2022-04-27 | $36.29 | $36.52 | $35.50 | $35.92 | $35.47 | 1,044,878 |
| 2022-04-26 | $36.99 | $37.60 | $36.28 | $36.29 | $35.83 | 1,219,535 |
| 2022-04-25 | $36.23 | $37.23 | $35.44 | $37.18 | $36.71 | 1,400,896 |
| 2022-04-22 | $36.40 | $36.52 | $35.80 | $36.20 | $35.74 | 1,065,258 |
| 2022-04-21 | $36.39 | $37.24 | $36.39 | $36.59 | $36.13 | 1,486,211 |
| 2022-04-20 | $37.39 | $37.70 | $37.13 | $37.47 | $37.00 | 805,609 |
| 2022-04-19 | $35.95 | $37.18 | $35.95 | $37.11 | $36.64 | 985,604 |
| 2022-04-18 | $35.83 | $36.10 | $35.28 | $35.86 | $35.41 | 1,202,444 |
| 2022-04-14 | $35.77 | $36.13 | $35.56 | $35.87 | $35.42 | 623,355 |
| 2022-04-13 | $35.65 | $36.14 | $35.60 | $35.77 | $35.32 | 634,227 |
| 2022-04-12 | $36.25 | $36.69 | $35.59 | $35.70 | $35.25 | 1,176,913 |
| 2022-04-11 | $35.26 | $36.35 | $35.26 | $35.95 | $35.50 | 1,137,429 |
| 2022-04-08 | $35.05 | $36.22 | $34.69 | $35.59 | $35.14 | 1,091,161 |
| 2022-04-07 | $35.30 | $35.49 | $33.80 | $34.91 | $34.47 | 3,341,561 |
| 2022-04-06 | $35.06 | $35.83 | $34.85 | $35.67 | $35.22 | 1,160,782 |
| 2022-04-05 | $35.72 | $35.95 | $35.02 | $35.30 | $34.85 | 928,347 |
| 2022-04-04 | $35.75 | $36.05 | $35.33 | $35.82 | $35.37 | 880,484 |
| 2022-04-01 | $34.97 | $35.56 | $34.89 | $35.53 | $35.08 | 1,781,557 |
| 2022-03-31 | $36.25 | $36.38 | $34.77 | $34.80 | $34.36 | 1,675,100 |
| 2022-03-30 | $36.98 | $37.13 | $36.21 | $36.46 | $36.00 | 945,586 |
| 2022-03-29 | $36.37 | $37.45 | $36.37 | $37.32 | $36.85 | 1,091,098 |
| 2022-03-28 | $35.90 | $36.07 | $35.45 | $35.92 | $35.47 | 800,872 |
| 2022-03-25 | $35.97 | $36.27 | $35.80 | $35.97 | $35.52 | 1,094,523 |
| 2022-03-24 | $35.83 | $36.09 | $35.53 | $35.93 | $35.48 | 779,025 |
| 2022-03-23 | $36.30 | $36.40 | $35.72 | $35.77 | $35.32 | 859,978 |
| 2022-03-22 | $36.52 | $37.05 | $36.01 | $36.46 | $36.00 | 1,116,471 |
| 2022-03-21 | $37.09 | $37.36 | $36.10 | $36.34 | $35.88 | 955,995 |
| 2022-03-18 | $36.32 | $37.10 | $35.72 | $36.98 | $36.51 | 3,293,705 |
| 2022-03-17 | $36.60 | $36.71 | $36.17 | $36.48 | $36.02 | 1,468,181 |
| 2022-03-16 | $36.55 | $37.23 | $36.02 | $36.90 | $36.43 | 1,384,090 |
| 2022-03-15 | $36.00 | $36.53 | $35.89 | $36.30 | $35.84 | 1,344,380 |
| 2022-03-14 | $36.17 | $36.32 | $35.48 | $35.81 | $35.36 | 1,169,389 |
| 2022-03-11 | $36.57 | $36.89 | $36.06 | $36.10 | $35.23 | 819,428 |
| 2022-03-10 | $36.42 | $36.66 | $36.07 | $36.38 | $35.50 | 842,024 |
| 2022-03-09 | $37.14 | $37.67 | $36.88 | $36.97 | $36.08 | 701,301 |
| 2022-03-08 | $36.00 | $37.49 | $35.79 | $36.59 | $35.71 | 1,394,231 |
| 2022-03-07 | $37.14 | $37.21 | $35.33 | $35.79 | $34.93 | 1,611,608 |
| 2022-03-04 | $37.47 | $37.79 | $36.57 | $37.30 | $36.40 | 1,078,021 |
| 2022-03-03 | $37.78 | $38.19 | $37.47 | $37.81 | $36.90 | 941,287 |
| 2022-03-02 | $36.61 | $37.80 | $36.57 | $37.63 | $36.72 | 989,441 |
| 2022-03-01 | $36.85 | $37.07 | $35.95 | $36.43 | $35.55 | 1,098,064 |
| 2022-02-28 | $36.73 | $37.35 | $36.55 | $37.08 | $36.19 | 992,190 |
| 2022-02-25 | $36.15 | $37.41 | $36.08 | $37.31 | $36.41 | 1,222,122 |
| 2022-02-24 | $35.16 | $36.26 | $34.88 | $36.13 | $35.26 | 1,454,933 |
| 2022-02-23 | $36.81 | $37.19 | $36.13 | $36.26 | $35.39 | 1,215,289 |
| 2022-02-22 | $38.05 | $38.13 | $36.47 | $36.56 | $35.68 | 1,768,108 |
| 2022-02-18 | $38.52 | $39.22 | $38.47 | $38.48 | $37.55 | 1,475,262 |
| 2022-02-17 | $39.05 | $39.20 | $38.52 | $38.59 | $37.66 | 1,125,720 |
| 2022-02-16 | $38.95 | $39.63 | $38.88 | $39.46 | $38.51 | 1,098,509 |
| 2022-02-15 | $38.92 | $39.40 | $38.82 | $39.17 | $38.23 | 1,070,939 |
| 2022-02-14 | $38.33 | $38.67 | $37.98 | $38.47 | $37.54 | 1,241,145 |
| 2022-02-11 | $38.36 | $39.13 | $37.91 | $38.23 | $37.31 | 1,152,643 |
| 2022-02-10 | $38.35 | $39.40 | $38.26 | $38.32 | $37.40 | 1,588,807 |
| 2022-02-09 | $38.17 | $39.24 | $37.93 | $39.07 | $38.13 | 1,977,118 |
| 2022-02-08 | $38.00 | $39.62 | $37.84 | $38.40 | $37.48 | 2,571,325 |
| 2022-02-07 | $37.99 | $38.21 | $37.33 | $37.41 | $36.51 | 1,508,150 |
| 2022-02-04 | $38.33 | $38.38 | $37.26 | $37.88 | $36.97 | 1,483,872 |
| 2022-02-03 | $39.01 | $39.23 | $38.33 | $38.33 | $37.41 | 996,158 |
| 2022-02-02 | $40.10 | $40.42 | $39.01 | $39.25 | $38.30 | 1,688,856 |
| 2022-02-01 | $39.92 | $40.53 | $39.60 | $40.10 | $39.13 | 1,612,436 |
| 2022-01-31 | $38.52 | $40.01 | $38.27 | $39.85 | $38.89 | 7,350,337 |
| 2022-01-28 | $37.77 | $38.63 | $37.04 | $38.62 | $37.69 | 2,189,788 |
| 2022-01-27 | $38.75 | $39.20 | $37.60 | $37.89 | $36.98 | 1,423,824 |
| 2022-01-26 | $40.67 | $40.67 | $38.10 | $38.46 | $37.53 | 2,024,682 |
| 2022-01-25 | $39.05 | $40.68 | $38.69 | $40.20 | $39.23 | 2,115,918 |
| 2022-01-24 | $38.23 | $39.92 | $37.93 | $39.81 | $38.85 | 1,732,049 |
| 2022-01-21 | $39.22 | $39.70 | $38.79 | $39.03 | $38.09 | 1,351,129 |
| 2022-01-20 | $40.31 | $40.71 | $39.29 | $39.32 | $38.37 | 1,155,199 |
| 2022-01-19 | $40.82 | $41.05 | $40.23 | $40.35 | $39.38 | 825,045 |
| 2022-01-18 | $40.98 | $41.27 | $40.44 | $40.72 | $39.74 | 1,044,135 |
| 2022-01-14 | $41.76 | $41.78 | $40.88 | $41.48 | $40.48 | 1,348,978 |
| 2022-01-13 | $41.83 | $42.58 | $41.79 | $42.15 | $41.13 | 902,815 |
| 2022-01-12 | $41.79 | $42.20 | $41.35 | $41.75 | $40.74 | 1,325,496 |
| 2022-01-11 | $41.72 | $41.80 | $41.24 | $41.76 | $40.75 | 796,266 |
| 2022-01-10 | $41.90 | $41.96 | $41.24 | $41.79 | $40.78 | 919,366 |
| 2022-01-07 | $42.08 | $42.22 | $41.59 | $41.96 | $40.95 | 977,575 |
| 2022-01-06 | $42.87 | $42.90 | $41.63 | $41.94 | $40.93 | 1,178,985 |
| 2022-01-05 | $42.98 | $43.63 | $42.49 | $42.49 | $41.47 | 2,200,106 |
| 2022-01-04 | $41.59 | $43.11 | $41.33 | $42.70 | $41.67 | 2,431,153 |
| 2022-01-03 | $41.45 | $41.82 | $40.83 | $41.24 | $40.25 | 1,533,693 |
| 2021-12-31 | $40.66 | $41.45 | $40.45 | $41.16 | $40.17 | 791,903 |
| 2021-12-30 | $40.80 | $41.23 | $40.66 | $40.69 | $39.71 | 1,033,636 |
| 2021-12-29 | $40.49 | $40.99 | $40.49 | $40.71 | $39.73 | 724,775 |
| 2021-12-28 | $39.88 | $40.71 | $39.88 | $40.36 | $39.39 | 826,645 |
| 2021-12-27 | $39.76 | $40.01 | $39.25 | $39.93 | $38.97 | 910,437 |
| 2021-12-23 | $39.56 | $39.96 | $39.44 | $39.57 | $38.62 | 930,797 |
| 2021-12-22 | $38.48 | $39.64 | $38.17 | $39.46 | $38.51 | 2,007,501 |
| 2021-12-21 | $38.35 | $38.80 | $38.10 | $38.39 | $37.47 | 2,064,045 |
| 2021-12-20 | $37.87 | $38.18 | $37.05 | $38.00 | $37.08 | 5,868,644 |
| 2021-12-17 | $41.15 | $41.42 | $38.03 | $38.03 | $37.11 | 34,860,495 |
| 2021-12-16 | $41.57 | $42.42 | $41.29 | $41.33 | $40.33 | 1,575,931 |
| 2021-12-15 | $41.16 | $41.57 | $40.29 | $41.47 | $40.47 | 1,278,408 |
| 2021-12-14 | $40.64 | $41.48 | $40.42 | $41.12 | $40.13 | 2,096,608 |
| 2021-12-13 | $41.51 | $41.75 | $40.36 | $40.98 | $39.59 | 1,838,052 |
| 2021-12-10 | $42.44 | $42.77 | $41.51 | $41.81 | $40.39 | 1,198,359 |
| 2021-12-09 | $42.42 | $42.94 | $42.07 | $42.11 | $40.68 | 1,407,462 |
| 2021-12-08 | $43.55 | $43.69 | $42.62 | $42.67 | $41.22 | 1,552,639 |
| 2021-12-07 | $43.02 | $43.89 | $43.02 | $43.37 | $41.90 | 873,726 |
| 2021-12-06 | $42.38 | $43.55 | $42.09 | $42.82 | $41.37 | 1,671,657 |
| 2021-12-03 | $42.24 | $42.38 | $41.49 | $41.73 | $40.31 | 802,714 |
| 2021-12-02 | $40.96 | $42.49 | $40.89 | $41.97 | $40.54 | 1,251,579 |
| 2021-12-01 | $41.03 | $41.89 | $40.52 | $40.53 | $39.15 | 941,004 |
| 2021-11-30 | $40.68 | $40.98 | $39.87 | $40.39 | $39.02 | 1,466,310 |
| 2021-11-29 | $41.46 | $41.58 | $40.48 | $41.14 | $39.74 | 1,418,080 |
| 2021-11-26 | $41.77 | $41.78 | $40.71 | $41.11 | $39.71 | 719,905 |
| 2021-11-24 | $42.84 | $42.84 | $42.02 | $42.33 | $40.89 | 640,580 |
| 2021-11-23 | $42.82 | $43.12 | $42.60 | $43.04 | $41.58 | 688,053 |
| 2021-11-22 | $42.00 | $43.21 | $41.81 | $42.76 | $41.31 | 850,257 |
| 2021-11-19 | $42.38 | $42.62 | $41.96 | $41.99 | $40.56 | 994,855 |
| 2021-11-18 | $43.93 | $43.96 | $42.39 | $42.63 | $41.18 | 1,003,421 |
| 2021-11-17 | $44.50 | $44.68 | $43.56 | $43.73 | $42.25 | 615,133 |
| 2021-11-16 | $44.87 | $44.88 | $44.42 | $44.68 | $43.16 | 705,100 |
| 2021-11-15 | $44.80 | $45.00 | $44.47 | $44.56 | $43.05 | 656,240 |
| 2021-11-12 | $44.17 | $44.62 | $44.12 | $44.55 | $43.04 | 715,155 |
| 2021-11-11 | $43.76 | $44.13 | $43.22 | $43.85 | $42.36 | 759,190 |
| 2021-11-10 | $43.41 | $44.05 | $43.37 | $43.76 | $42.27 | 1,155,513 |
| 2021-11-09 | $44.28 | $44.55 | $43.41 | $43.46 | $41.98 | 1,372,213 |
| 2021-11-08 | $44.38 | $44.49 | $43.76 | $44.27 | $42.77 | 952,465 |
| 2021-11-05 | $44.37 | $44.76 | $43.91 | $44.15 | $42.65 | 856,297 |
| 2021-11-04 | $43.91 | $44.55 | $43.34 | $43.72 | $42.24 | 1,090,791 |
| 2021-11-03 | $43.25 | $44.47 | $42.78 | $43.61 | $42.13 | 1,275,994 |
| 2021-11-02 | $46.83 | $46.95 | $43.50 | $43.54 | $42.06 | 2,518,785 |
| 2021-11-01 | $47.00 | $48.13 | $46.87 | $48.10 | $46.47 | 780,490 |
| 2021-10-29 | $47.81 | $48.06 | $46.60 | $46.85 | $45.26 | 2,373,365 |
| 2021-10-28 | $46.83 | $47.97 | $46.83 | $47.95 | $46.32 | 1,224,878 |
| 2021-10-27 | $47.37 | $47.76 | $46.41 | $46.43 | $44.85 | 650,897 |
| 2021-10-26 | $47.96 | $48.04 | $47.29 | $47.32 | $45.71 | 648,413 |
| 2021-10-25 | $47.39 | $47.87 | $47.14 | $47.75 | $46.13 | 700,673 |
| 2021-10-22 | $47.72 | $48.37 | $47.37 | $47.39 | $45.78 | 622,088 |
| 2021-10-21 | $47.16 | $47.56 | $46.76 | $47.54 | $45.93 | 701,910 |
| 2021-10-20 | $46.17 | $47.39 | $46.01 | $47.16 | $45.56 | 675,781 |
| 2021-10-19 | $46.49 | $46.49 | $45.99 | $46.17 | $44.60 | 508,350 |
| 2021-10-18 | $45.58 | $46.39 | $45.35 | $46.18 | $44.61 | 526,374 |
| 2021-10-15 | $46.11 | $46.58 | $45.69 | $45.72 | $44.17 | 697,505 |
| 2021-10-14 | $44.70 | $45.92 | $44.70 | $45.82 | $44.26 | 750,710 |
| 2021-10-13 | $45.32 | $45.71 | $44.41 | $44.48 | $42.97 | 702,189 |
| 2021-10-12 | $45.46 | $45.61 | $44.97 | $45.33 | $43.79 | 519,887 |
| 2021-10-11 | $45.46 | $45.81 | $45.11 | $45.27 | $43.73 | 570,615 |
| 2021-10-08 | $45.42 | $45.79 | $45.18 | $45.25 | $43.71 | 344,476 |
| 2021-10-07 | $45.13 | $45.97 | $45.13 | $45.57 | $44.02 | 695,381 |
| 2021-10-06 | $45.00 | $45.27 | $44.01 | $44.89 | $43.37 | 627,502 |
| 2021-10-05 | $46.12 | $46.30 | $45.22 | $45.45 | $43.91 | 867,672 |
| 2021-10-04 | $45.33 | $46.42 | $45.30 | $46.05 | $44.49 | 816,163 |
| 2021-10-01 | $45.09 | $45.91 | $44.61 | $45.51 | $43.96 | 838,598 |
| 2021-09-30 | $47.00 | $47.00 | $44.83 | $44.84 | $43.32 | 827,042 |
| 2021-09-29 | $46.55 | $47.20 | $46.20 | $46.86 | $45.27 | 622,132 |
| 2021-09-28 | $46.97 | $47.39 | $46.24 | $46.30 | $44.73 | 823,837 |
| 2021-09-27 | $46.93 | $47.86 | $46.84 | $47.03 | $45.43 | 844,099 |
| 2021-09-24 | $46.00 | $46.96 | $45.80 | $46.59 | $45.01 | 693,196 |
| 2021-09-23 | $46.22 | $46.84 | $46.19 | $46.20 | $44.63 | 431,534 |
| 2021-09-22 | $45.89 | $46.40 | $45.86 | $45.89 | $44.33 | 631,723 |
| 2021-09-21 | $46.00 | $46.32 | $45.40 | $45.45 | $43.91 | 548,284 |
| 2021-09-20 | $45.22 | $45.71 | $44.81 | $45.65 | $44.10 | 681,162 |
| 2021-09-17 | $46.18 | $46.54 | $45.98 | $46.16 | $44.59 | 1,922,131 |
| 2021-09-16 | $47.11 | $47.42 | $46.52 | $46.60 | $45.02 | 487,485 |
| 2021-09-15 | $46.34 | $47.24 | $46.20 | $47.17 | $45.57 | 566,961 |
| 2021-09-14 | $47.42 | $47.63 | $46.50 | $46.51 | $44.93 | 726,670 |
| 2021-09-13 | $47.24 | $47.88 | $47.12 | $47.78 | $45.74 | 981,814 |
| 2021-09-10 | $47.31 | $47.70 | $46.67 | $46.68 | $44.69 | 713,353 |
| 2021-09-09 | $46.20 | $47.48 | $46.20 | $47.14 | $45.13 | 811,337 |
| 2021-09-08 | $46.87 | $47.04 | $46.20 | $46.29 | $44.32 | 496,758 |
| 2021-09-07 | $47.64 | $47.76 | $46.78 | $47.07 | $45.06 | 658,243 |
| 2021-09-03 | $48.65 | $48.73 | $47.64 | $47.67 | $45.64 | 470,302 |
| 2021-09-02 | $48.32 | $48.62 | $48.04 | $48.62 | $46.55 | 442,403 |
| 2021-09-01 | $48.64 | $48.80 | $47.99 | $48.26 | $46.20 | 453,518 |
| 2021-08-31 | $49.22 | $49.22 | $48.15 | $48.39 | $46.33 | 760,655 |
| 2021-08-30 | $49.57 | $49.76 | $49.09 | $49.11 | $47.02 | 473,808 |
| 2021-08-27 | $48.68 | $49.74 | $48.68 | $49.44 | $47.33 | 440,802 |
| 2021-08-26 | $49.20 | $49.20 | $48.31 | $48.57 | $46.50 | 410,068 |
| 2021-08-25 | $48.65 | $49.92 | $48.57 | $49.22 | $47.12 | 469,078 |
| 2021-08-24 | $48.39 | $48.91 | $48.38 | $48.55 | $46.48 | 350,334 |
| 2021-08-23 | $48.49 | $48.49 | $47.84 | $48.15 | $46.10 | 443,205 |
| 2021-08-20 | $46.77 | $48.01 | $46.72 | $47.80 | $45.76 | 972,733 |
| 2021-08-19 | $47.26 | $47.64 | $46.54 | $46.89 | $44.89 | 439,422 |
| 2021-08-18 | $48.00 | $48.63 | $47.73 | $47.79 | $45.75 | 584,161 |
| 2021-08-17 | $49.07 | $49.27 | $47.65 | $48.22 | $46.17 | 510,671 |
| 2021-08-16 | $49.47 | $49.80 | $48.78 | $49.53 | $47.42 | 466,261 |
| 2021-08-13 | $49.59 | $49.91 | $49.18 | $49.75 | $47.63 | 400,760 |
| 2021-08-12 | $49.73 | $49.94 | $49.27 | $49.61 | $47.50 | 387,590 |
| 2021-08-11 | $48.60 | $49.73 | $48.22 | $49.71 | $47.59 | 553,689 |
| 2021-08-10 | $47.50 | $48.54 | $47.12 | $48.40 | $46.34 | 467,662 |
| 2021-08-09 | $48.00 | $48.21 | $47.41 | $47.64 | $45.61 | 389,871 |
| 2021-08-06 | $48.89 | $49.00 | $48.03 | $48.18 | $46.13 | 429,949 |
| 2021-08-05 | $48.40 | $48.90 | $48.16 | $48.39 | $46.33 | 484,000 |
| 2021-08-04 | $48.83 | $49.46 | $48.03 | $48.09 | $46.04 | 847,043 |
| 2021-08-03 | $48.00 | $48.90 | $46.51 | $48.81 | $46.73 | 1,432,212 |
| 2021-08-02 | $48.45 | $49.64 | $48.03 | $48.05 | $46.00 | 1,249,215 |
| 2021-07-30 | $48.48 | $49.16 | $47.91 | $48.03 | $45.98 | 2,512,479 |
| 2021-07-29 | $48.22 | $49.05 | $48.00 | $48.61 | $46.54 | 778,935 |
| 2021-07-28 | $47.97 | $48.22 | $47.06 | $47.59 | $45.56 | 664,165 |
| 2021-07-27 | $47.79 | $48.01 | $47.35 | $47.79 | $45.75 | 740,393 |
| 2021-07-26 | $48.49 | $48.75 | $47.92 | $48.16 | $46.11 | 782,624 |
| 2021-07-23 | $48.33 | $48.54 | $47.56 | $48.46 | $46.40 | 574,645 |
| 2021-07-22 | $48.60 | $48.60 | $47.54 | $47.79 | $45.75 | 604,992 |
| 2021-07-21 | $48.78 | $49.53 | $48.25 | $48.62 | $46.55 | 641,656 |
| 2021-07-20 | $47.15 | $48.61 | $47.15 | $48.51 | $46.44 | 572,169 |
| 2021-07-19 | $47.25 | $47.55 | $46.27 | $46.99 | $44.99 | 1,004,508 |
| 2021-07-16 | $49.11 | $49.32 | $48.23 | $48.25 | $46.19 | 720,738 |
| 2021-07-15 | $49.21 | $49.46 | $48.52 | $48.95 | $46.86 | 472,359 |
| 2021-07-14 | $49.91 | $50.34 | $49.35 | $49.50 | $47.39 | 466,082 |
| 2021-07-13 | $50.49 | $50.58 | $49.57 | $49.70 | $47.58 | 714,002 |
| 2021-07-12 | $50.45 | $51.05 | $50.07 | $50.80 | $48.64 | 368,992 |
| 2021-07-09 | $50.77 | $51.30 | $50.45 | $50.88 | $48.71 | 514,671 |
| 2021-07-08 | $49.71 | $50.32 | $48.90 | $49.81 | $47.69 | 563,828 |
| 2021-07-07 | $50.31 | $50.90 | $50.05 | $50.70 | $48.54 | 588,728 |
| 2021-07-06 | $51.44 | $51.44 | $49.69 | $50.47 | $48.32 | 523,873 |
| 2021-07-02 | $51.68 | $51.68 | $50.78 | $51.40 | $49.21 | 514,612 |
| 2021-07-01 | $52.11 | $52.44 | $51.62 | $51.74 | $49.54 | 1,080,515 |
| 2021-06-30 | $50.91 | $51.95 | $50.90 | $51.81 | $49.60 | 1,145,535 |
| 2021-06-29 | $51.21 | $51.82 | $51.02 | $51.25 | $49.07 | 581,306 |
| 2021-06-28 | $51.97 | $52.20 | $50.80 | $51.02 | $48.85 | 840,234 |
| 2021-06-25 | $51.03 | $52.11 | $50.96 | $51.96 | $49.75 | 1,243,020 |
| 2021-06-24 | $50.79 | $51.12 | $50.27 | $51.03 | $48.86 | 730,526 |
| 2021-06-23 | $50.92 | $51.18 | $50.39 | $50.57 | $48.42 | 874,755 |
| 2021-06-22 | $50.60 | $50.99 | $49.92 | $50.60 | $48.44 | 761,266 |
| 2021-06-21 | $49.57 | $50.74 | $49.42 | $50.46 | $48.31 | 862,015 |
| 2021-06-18 | $48.65 | $49.30 | $48.16 | $48.96 | $46.87 | 1,482,802 |
| 2021-06-17 | $51.03 | $51.08 | $48.64 | $49.55 | $47.44 | 864,313 |
| 2021-06-16 | $52.00 | $52.01 | $50.98 | $51.05 | $48.88 | 665,693 |
| 2021-06-15 | $52.30 | $52.34 | $51.51 | $52.26 | $50.03 | 632,850 |
| 2021-06-14 | $53.50 | $53.59 | $51.67 | $52.13 | $49.91 | 663,265 |
| 2021-06-11 | $53.67 | $54.02 | $53.38 | $54.00 | $51.29 | 534,719 |
| 2021-06-10 | $54.31 | $54.56 | $53.30 | $53.43 | $50.75 | 386,983 |
| 2021-06-09 | $54.78 | $54.78 | $53.88 | $54.00 | $51.29 | 403,685 |
| 2021-06-08 | $54.67 | $54.96 | $54.31 | $54.88 | $52.12 | 412,326 |
| 2021-06-07 | $54.82 | $55.03 | $54.41 | $54.67 | $51.92 | 406,589 |
| 2021-06-04 | $55.22 | $55.61 | $54.48 | $54.65 | $51.90 | 853,104 |
| 2021-06-03 | $54.50 | $54.98 | $53.91 | $54.95 | $52.19 | 662,357 |
| 2021-06-02 | $55.79 | $55.80 | $54.64 | $54.74 | $51.99 | 454,246 |
| 2021-06-01 | $55.39 | $55.87 | $54.94 | $55.70 | $52.90 | 706,380 |
| 2021-05-28 | $55.48 | $55.54 | $54.31 | $55.03 | $52.26 | 413,368 |
| 2021-05-27 | $55.19 | $55.89 | $55.10 | $55.20 | $52.43 | 954,327 |
| 2021-05-26 | $54.48 | $54.89 | $54.28 | $54.55 | $51.81 | 485,898 |
| 2021-05-25 | $54.66 | $54.97 | $54.01 | $54.19 | $51.47 | 527,729 |
| 2021-05-24 | $54.53 | $54.66 | $53.80 | $54.50 | $51.76 | 516,667 |
| 2021-05-21 | $54.48 | $55.03 | $53.87 | $54.11 | $51.39 | 761,330 |
| 2021-05-20 | $54.13 | $54.70 | $53.68 | $54.45 | $51.71 | 453,967 |
| 2021-05-19 | $54.13 | $54.39 | $53.15 | $54.27 | $51.54 | 644,563 |
| 2021-05-18 | $55.82 | $56.16 | $54.94 | $54.96 | $52.20 | 714,198 |
| 2021-05-17 | $56.62 | $56.62 | $55.53 | $56.02 | $53.20 | 700,962 |
| 2021-05-14 | $56.72 | $56.89 | $55.81 | $56.37 | $53.54 | 558,997 |
| 2021-05-13 | $54.51 | $56.50 | $54.28 | $56.21 | $53.39 | 768,907 |
| 2021-05-12 | $56.95 | $56.95 | $54.37 | $54.50 | $51.76 | 923,168 |
| 2021-05-11 | $57.22 | $57.66 | $56.06 | $56.69 | $53.84 | 1,184,426 |
| 2021-05-10 | $57.99 | $59.16 | $57.81 | $57.95 | $55.04 | 928,703 |
| 2021-05-07 | $56.73 | $57.89 | $56.13 | $57.53 | $54.64 | 939,575 |
| 2021-05-06 | $56.22 | $57.01 | $56.04 | $56.95 | $54.09 | 1,136,176 |
| 2021-05-05 | $54.32 | $56.42 | $53.43 | $55.97 | $53.16 | 1,430,500 |
| 2021-05-04 | $51.75 | $54.03 | $51.49 | $53.90 | $51.19 | 1,699,685 |
| 2021-05-03 | $50.12 | $51.30 | $50.12 | $50.90 | $48.34 | 946,470 |
| 2021-04-30 | $50.58 | $50.64 | $49.22 | $49.67 | $47.17 | 1,204,441 |
| 2021-04-29 | $51.38 | $51.56 | $50.33 | $50.54 | $48.00 | 717,499 |
| 2021-04-28 | $51.10 | $51.36 | $50.68 | $50.93 | $48.37 | 440,630 |
| 2021-04-27 | $50.69 | $51.13 | $50.30 | $50.91 | $48.35 | 643,645 |
| 2021-04-26 | $50.76 | $50.95 | $50.49 | $50.65 | $48.10 | 681,097 |
| 2021-04-23 | $49.90 | $50.68 | $49.38 | $50.50 | $47.96 | 633,874 |
| 2021-04-22 | $50.07 | $50.79 | $49.54 | $49.68 | $47.18 | 1,169,099 |
| 2021-04-21 | $48.97 | $50.42 | $48.77 | $50.26 | $47.73 | 879,105 |
| 2021-04-20 | $49.01 | $49.32 | $48.36 | $48.79 | $46.34 | 785,543 |
| 2021-04-19 | $48.87 | $49.20 | $48.19 | $49.12 | $46.65 | 798,553 |
| 2021-04-16 | $48.56 | $49.28 | $48.48 | $48.79 | $46.34 | 691,919 |
| 2021-04-15 | $48.37 | $48.52 | $47.89 | $48.38 | $45.95 | 757,770 |
| 2021-04-14 | $47.00 | $48.30 | $47.00 | $47.95 | $45.54 | 611,964 |
| 2021-04-13 | $47.55 | $47.63 | $46.70 | $47.12 | $44.75 | 941,454 |
| 2021-04-12 | $47.39 | $47.64 | $47.10 | $47.55 | $45.16 | 449,360 |
| 2021-04-09 | $46.82 | $47.40 | $46.49 | $47.39 | $45.01 | 573,490 |
| 2021-04-08 | $46.45 | $46.87 | $45.41 | $46.50 | $44.16 | 715,135 |
| 2021-04-07 | $46.45 | $46.88 | $46.20 | $46.51 | $44.17 | 776,864 |
| 2021-04-06 | $46.89 | $47.08 | $46.00 | $46.34 | $44.01 | 904,358 |
| 2021-04-05 | $46.94 | $47.06 | $46.34 | $46.85 | $44.50 | 578,169 |
| 2021-04-01 | $46.03 | $46.50 | $45.58 | $46.45 | $44.12 | 552,507 |
| 2021-03-31 | $46.20 | $46.56 | $45.60 | $45.65 | $43.36 | 752,292 |
| 2021-03-30 | $45.55 | $46.34 | $45.46 | $46.19 | $43.87 | 787,096 |
| 2021-03-29 | $46.22 | $46.54 | $45.19 | $45.51 | $43.22 | 1,001,022 |
| 2021-03-26 | $46.57 | $47.05 | $45.53 | $46.50 | $44.16 | 820,855 |
| 2021-03-25 | $43.68 | $46.11 | $43.53 | $45.97 | $43.66 | 1,359,591 |
| 2021-03-24 | $44.51 | $45.24 | $44.05 | $44.05 | $41.84 | 1,148,556 |
| 2021-03-23 | $45.66 | $46.14 | $43.97 | $44.13 | $41.91 | 1,205,457 |
| 2021-03-22 | $47.66 | $47.66 | $45.93 | $46.30 | $43.97 | 1,118,639 |
| 2021-03-19 | $47.65 | $47.89 | $47.26 | $47.38 | $45.00 | 3,281,748 |
| 2021-03-18 | $48.34 | $49.18 | $47.68 | $47.86 | $45.45 | 828,544 |
| 2021-03-17 | $47.82 | $48.48 | $47.49 | $48.34 | $45.91 | 908,787 |
| 2021-03-16 | $49.16 | $49.19 | $47.22 | $47.68 | $45.28 | 1,157,713 |
| 2021-03-15 | $49.25 | $49.38 | $47.88 | $49.12 | $46.65 | 920,555 |
| 2021-03-12 | $48.22 | $49.36 | $48.21 | $49.19 | $46.72 | 954,978 |
| 2021-03-11 | $49.20 | $49.79 | $48.38 | $48.38 | $45.58 | 1,041,183 |
| 2021-03-10 | $47.43 | $49.61 | $47.35 | $49.32 | $46.46 | 938,018 |
| 2021-03-09 | $48.79 | $49.06 | $47.61 | $47.63 | $44.87 | 1,287,217 |
| 2021-03-08 | $47.71 | $50.00 | $47.55 | $48.77 | $45.95 | 1,733,750 |
| 2021-03-05 | $44.63 | $47.55 | $44.09 | $47.34 | $44.60 | 1,167,848 |
| 2021-03-04 | $46.00 | $46.11 | $43.12 | $44.20 | $41.64 | 1,438,403 |
| 2021-03-03 | $45.00 | $47.02 | $44.80 | $45.90 | $43.24 | 1,233,133 |
| 2021-03-02 | $44.15 | $45.16 | $44.06 | $44.92 | $42.32 | 1,019,902 |
| 2021-03-01 | $43.78 | $44.65 | $43.66 | $44.05 | $41.50 | 960,973 |
| 2021-02-26 | $43.00 | $43.77 | $42.20 | $43.27 | $40.76 | 1,162,454 |
| 2021-02-25 | $44.65 | $44.65 | $42.76 | $42.90 | $40.42 | 854,899 |
| 2021-02-24 | $43.29 | $44.51 | $43.09 | $44.47 | $41.89 | 738,959 |
| 2021-02-23 | $43.44 | $43.44 | $42.37 | $43.37 | $40.86 | 846,614 |
| 2021-02-22 | $42.55 | $43.70 | $42.47 | $43.21 | $40.71 | 614,556 |
| 2021-02-19 | $42.04 | $43.01 | $41.93 | $42.96 | $40.47 | 683,191 |
| 2021-02-18 | $41.75 | $41.99 | $41.22 | $41.85 | $39.43 | 510,424 |
| 2021-02-17 | $41.89 | $42.43 | $41.56 | $41.75 | $39.33 | 661,169 |
| 2021-02-16 | $42.52 | $42.57 | $41.90 | $42.17 | $39.73 | 784,052 |
| 2021-02-12 | $42.68 | $43.19 | $41.97 | $42.35 | $39.90 | 525,218 |
| 2021-02-11 | $42.78 | $43.35 | $42.37 | $42.88 | $40.40 | 886,540 |
| 2021-02-10 | $41.75 | $42.61 | $41.09 | $42.28 | $39.83 | 1,257,425 |
| 2021-02-09 | $43.10 | $43.82 | $42.13 | $43.03 | $40.54 | 1,366,839 |
| 2021-02-08 | $43.47 | $44.28 | $43.44 | $43.66 | $41.13 | 1,447,156 |
| 2021-02-05 | $42.84 | $43.14 | $42.41 | $43.02 | $40.53 | 1,012,823 |
| 2021-02-04 | $42.45 | $43.24 | $42.18 | $42.60 | $40.13 | 1,044,133 |
| 2021-02-03 | $42.24 | $42.80 | $41.69 | $42.45 | $39.99 | 800,530 |
| 2021-02-02 | $41.82 | $42.51 | $41.21 | $42.32 | $39.87 | 729,555 |
| 2021-02-01 | $41.21 | $41.65 | $40.75 | $41.49 | $39.09 | 1,164,143 |
| 2021-01-29 | $42.44 | $42.44 | $40.87 | $41.00 | $38.63 | 2,664,680 |
| 2021-01-28 | $42.43 | $42.85 | $42.02 | $42.35 | $39.90 | 862,720 |
| 2021-01-27 | $42.25 | $42.68 | $41.53 | $42.17 | $39.73 | 1,325,197 |
| 2021-01-26 | $43.53 | $44.06 | $42.31 | $42.95 | $40.46 | 867,735 |
| 2021-01-25 | $43.82 | $43.95 | $42.69 | $43.09 | $40.59 | 797,721 |
| 2021-01-22 | $44.21 | $44.41 | $43.44 | $44.19 | $41.63 | 926,828 |
| 2021-01-21 | $44.24 | $45.12 | $44.12 | $44.63 | $42.05 | 827,747 |
| 2021-01-20 | $43.75 | $44.61 | $43.40 | $44.22 | $41.66 | 743,924 |
| 2021-01-19 | $44.25 | $44.33 | $43.00 | $43.62 | $41.09 | 752,278 |
| 2021-01-15 | $43.74 | $44.16 | $43.01 | $43.71 | $41.18 | 750,645 |
| 2021-01-14 | $44.24 | $44.65 | $43.68 | $43.99 | $41.44 | 841,369 |
| 2021-01-13 | $44.85 | $44.90 | $43.58 | $43.87 | $41.33 | 958,656 |
| 2021-01-12 | $43.95 | $44.89 | $43.64 | $44.61 | $42.03 | 1,215,423 |
| 2021-01-11 | $43.53 | $44.64 | $43.37 | $43.88 | $41.34 | 881,918 |
| 2021-01-08 | $45.33 | $45.33 | $43.72 | $44.13 | $41.57 | 803,568 |
| 2021-01-07 | $45.02 | $45.21 | $44.31 | $44.96 | $42.36 | 813,388 |
| 2021-01-06 | $43.14 | $45.14 | $43.12 | $44.82 | $42.22 | 1,584,508 |
| 2021-01-05 | $43.01 | $43.92 | $42.56 | $42.94 | $40.45 | 1,104,646 |
| 2021-01-04 | $44.23 | $44.61 | $43.23 | $43.34 | $40.83 | 1,802,519 |
| 2020-12-31 | $44.06 | $44.44 | $43.51 | $44.30 | $41.73 | 1,167,486 |
| 2020-12-30 | $42.65 | $44.35 | $42.65 | $44.25 | $41.69 | 1,299,168 |
| 2020-12-29 | $43.44 | $43.44 | $42.21 | $42.72 | $40.25 | 980,532 |
| 2020-12-28 | $42.87 | $43.54 | $42.60 | $43.30 | $40.79 | 1,457,557 |
| 2020-12-24 | $41.89 | $42.56 | $41.36 | $42.48 | $40.02 | 568,202 |
| 2020-12-23 | $41.55 | $42.18 | $41.50 | $41.89 | $39.46 | 889,999 |
| 2020-12-22 | $40.94 | $41.67 | $40.25 | $41.29 | $38.90 | 725,937 |
| 2020-12-21 | $40.96 | $41.25 | $40.10 | $40.97 | $38.60 | 859,193 |
| 2020-12-18 | $42.02 | $42.42 | $41.30 | $41.75 | $39.33 | 2,332,254 |
| 2020-12-17 | $40.97 | $42.07 | $40.86 | $41.81 | $39.39 | 1,590,847 |
| 2020-12-16 | $41.55 | $42.09 | $40.71 | $40.73 | $38.37 | 668,548 |
| 2020-12-15 | $40.51 | $41.40 | $39.90 | $41.39 | $38.99 | 1,102,455 |
| 2020-12-14 | $41.50 | $41.58 | $40.29 | $40.29 | $37.96 | 874,111 |
| 2020-12-11 | $42.11 | $42.83 | $41.12 | $41.17 | $38.40 | 695,860 |
| 2020-12-10 | $41.76 | $42.68 | $41.05 | $42.55 | $39.69 | 1,578,201 |
| 2020-12-09 | $43.34 | $43.43 | $41.58 | $41.76 | $38.95 | 2,191,639 |
| 2020-12-08 | $43.72 | $44.17 | $42.49 | $42.50 | $39.65 | 1,475,774 |
| 2020-12-07 | $44.27 | $44.48 | $43.50 | $44.13 | $41.17 | 470,244 |
| 2020-12-04 | $44.34 | $45.18 | $44.16 | $44.64 | $41.64 | 590,334 |
| 2020-12-03 | $42.80 | $44.42 | $42.73 | $44.27 | $41.30 | 807,075 |
| 2020-12-02 | $42.65 | $42.94 | $42.24 | $42.68 | $39.81 | 523,087 |
| 2020-12-01 | $43.60 | $43.60 | $42.32 | $42.80 | $39.93 | 893,153 |
| 2020-11-30 | $44.36 | $44.42 | $42.70 | $43.10 | $40.20 | 910,480 |
| 2020-11-27 | $44.85 | $44.90 | $43.87 | $44.30 | $41.32 | 351,888 |
| 2020-11-25 | $44.50 | $45.17 | $43.75 | $44.85 | $41.84 | 715,174 |
| 2020-11-24 | $44.39 | $44.54 | $43.95 | $44.52 | $41.53 | 676,209 |
| 2020-11-23 | $43.59 | $43.95 | $43.15 | $43.71 | $40.77 | 588,739 |
| 2020-11-20 | $44.07 | $44.53 | $42.88 | $43.46 | $40.54 | 1,241,450 |
| 2020-11-19 | $42.37 | $43.31 | $42.00 | $43.25 | $40.34 | 696,076 |
| 2020-11-18 | $42.76 | $43.71 | $42.54 | $42.56 | $39.70 | 619,722 |
| 2020-11-17 | $42.47 | $42.83 | $41.29 | $42.76 | $39.89 | 790,652 |
| 2020-11-16 | $42.56 | $43.19 | $42.04 | $42.92 | $40.04 | 1,028,677 |
| 2020-11-13 | $40.36 | $42.35 | $40.36 | $41.87 | $39.06 | 1,097,728 |
| 2020-11-12 | $41.21 | $41.28 | $39.25 | $39.99 | $37.30 | 1,227,283 |
| 2020-11-11 | $43.21 | $43.42 | $41.18 | $41.55 | $38.76 | 766,501 |
| 2020-11-10 | $42.11 | $43.44 | $41.81 | $42.99 | $40.10 | 1,199,939 |
| 2020-11-09 | $42.88 | $44.93 | $41.73 | $41.80 | $38.99 | 1,182,874 |
| 2020-11-06 | $42.31 | $42.39 | $40.59 | $40.67 | $37.94 | 1,129,925 |
| 2020-11-05 | $42.27 | $42.54 | $41.82 | $42.31 | $39.47 | 715,910 |
| 2020-11-04 | $41.39 | $42.09 | $40.50 | $41.62 | $38.82 | 1,162,294 |
| 2020-11-03 | $42.01 | $43.41 | $40.11 | $41.48 | $38.69 | 2,430,287 |
| 2020-11-02 | $42.42 | $43.69 | $42.10 | $43.52 | $40.60 | 1,021,478 |
| 2020-10-30 | $41.56 | $42.18 | $41.05 | $41.73 | $38.93 | 4,065,076 |
| 2020-10-29 | $40.63 | $42.05 | $40.48 | $41.46 | $38.68 | 956,087 |
| 2020-10-28 | $41.07 | $41.74 | $40.30 | $40.63 | $37.90 | 937,055 |
| 2020-10-27 | $43.47 | $43.66 | $41.96 | $42.01 | $39.19 | 848,858 |
| 2020-10-26 | $43.68 | $43.83 | $42.17 | $43.19 | $40.29 | 954,688 |
| 2020-10-23 | $44.60 | $44.62 | $43.56 | $44.44 | $41.45 | 600,299 |
| 2020-10-22 | $44.00 | $44.29 | $43.25 | $44.18 | $41.21 | 544,225 |
| 2020-10-21 | $44.22 | $44.23 | $43.40 | $43.81 | $40.87 | 506,847 |
| 2020-10-20 | $44.78 | $45.26 | $44.03 | $44.26 | $41.29 | 477,451 |
| 2020-10-19 | $45.38 | $46.10 | $44.07 | $44.16 | $41.19 | 685,682 |
| 2020-10-16 | $45.90 | $46.13 | $45.36 | $45.50 | $42.44 | 677,327 |
| 2020-10-15 | $44.19 | $45.86 | $43.92 | $45.66 | $42.59 | 696,761 |
| 2020-10-14 | $44.75 | $45.19 | $44.56 | $44.89 | $41.87 | 478,596 |
| 2020-10-13 | $44.88 | $44.90 | $44.11 | $44.38 | $41.40 | 536,327 |
| 2020-10-12 | $44.94 | $45.53 | $44.25 | $44.99 | $41.97 | 717,273 |
| 2020-10-09 | $44.94 | $45.38 | $44.44 | $44.94 | $41.92 | 889,938 |
| 2020-10-08 | $44.09 | $44.74 | $43.88 | $44.23 | $41.26 | 649,453 |
| 2020-10-07 | $42.90 | $44.14 | $42.83 | $43.73 | $40.79 | 938,709 |
| 2020-10-06 | $43.70 | $43.90 | $42.11 | $42.30 | $39.46 | 699,989 |
| 2020-10-05 | $42.96 | $43.48 | $42.75 | $43.39 | $40.48 | 467,808 |
| 2020-10-02 | $41.00 | $42.81 | $40.65 | $42.66 | $39.79 | 852,911 |
| 2020-10-01 | $41.58 | $42.15 | $41.16 | $41.65 | $38.85 | 813,659 |
| 2020-09-30 | $40.99 | $41.90 | $40.88 | $41.17 | $38.40 | 832,223 |
| 2020-09-29 | $42.14 | $42.15 | $40.56 | $40.72 | $37.98 | 667,462 |
| 2020-09-28 | $41.74 | $42.30 | $41.49 | $42.15 | $39.32 | 834,757 |
| 2020-09-25 | $40.76 | $41.24 | $40.62 | $41.01 | $38.26 | 764,353 |
| 2020-09-24 | $41.53 | $41.90 | $40.37 | $41.21 | $38.44 | 923,868 |
| 2020-09-23 | $41.77 | $42.38 | $41.42 | $41.46 | $38.68 | 1,311,784 |
| 2020-09-22 | $41.68 | $42.15 | $41.36 | $41.71 | $38.91 | 791,150 |
| 2020-09-21 | $43.09 | $43.37 | $40.72 | $41.47 | $38.68 | 1,742,804 |
| 2020-09-18 | $44.52 | $45.30 | $43.70 | $44.07 | $41.11 | 4,270,691 |
| 2020-09-17 | $44.08 | $45.05 | $43.74 | $44.93 | $41.91 | 1,092,616 |
| 2020-09-16 | $44.58 | $45.21 | $44.15 | $44.53 | $41.54 | 891,423 |
| 2020-09-15 | $44.81 | $45.10 | $43.85 | $44.11 | $41.15 | 1,354,232 |
| 2020-09-14 | $44.72 | $45.33 | $44.28 | $44.63 | $41.63 | 1,079,531 |
| 2020-09-11 | $44.59 | $44.96 | $43.57 | $44.56 | $41.20 | 1,317,678 |
| 2020-09-10 | $43.41 | $44.48 | $43.25 | $44.25 | $40.91 | 1,687,779 |
| 2020-09-09 | $42.90 | $43.46 | $41.98 | $43.17 | $39.91 | 985,926 |
| 2020-09-08 | $41.54 | $42.99 | $41.35 | $42.59 | $39.38 | 1,230,532 |
| 2020-09-04 | $42.92 | $43.20 | $41.42 | $42.17 | $38.99 | 871,593 |
| 2020-09-03 | $43.58 | $43.67 | $42.08 | $42.36 | $39.16 | 962,980 |
| 2020-09-02 | $42.77 | $43.70 | $42.30 | $43.57 | $40.28 | 1,024,311 |
| 2020-09-01 | $40.63 | $42.58 | $40.46 | $42.43 | $39.23 | 1,125,821 |
| 2020-08-31 | $41.44 | $41.48 | $40.72 | $41.00 | $37.91 | 963,851 |
| 2020-08-28 | $41.16 | $41.78 | $41.13 | $41.49 | $38.36 | 828,132 |
| 2020-08-27 | $40.90 | $41.33 | $40.55 | $41.13 | $38.03 | 679,670 |
| 2020-08-26 | $40.55 | $40.80 | $40.09 | $40.64 | $37.57 | 514,111 |
| 2020-08-25 | $40.80 | $40.93 | $39.93 | $40.49 | $37.43 | 619,797 |
| 2020-08-24 | $40.17 | $40.70 | $39.89 | $40.63 | $37.56 | 702,773 |
| 2020-08-21 | $39.28 | $40.17 | $39.22 | $39.85 | $36.84 | 1,380,128 |
| 2020-08-20 | $39.17 | $39.68 | $39.05 | $39.21 | $36.25 | 385,173 |
| 2020-08-19 | $39.80 | $40.13 | $39.44 | $39.54 | $36.56 | 477,730 |
| 2020-08-18 | $40.74 | $40.91 | $39.46 | $39.63 | $36.64 | 739,164 |
| 2020-08-17 | $40.76 | $41.14 | $40.35 | $40.65 | $37.58 | 822,583 |
| 2020-08-14 | $39.89 | $40.69 | $39.69 | $40.29 | $37.25 | 672,213 |
| 2020-08-13 | $40.34 | $40.92 | $40.13 | $40.17 | $37.14 | 427,077 |
| 2020-08-12 | $41.59 | $41.70 | $40.25 | $40.81 | $37.73 | 893,392 |
| 2020-08-11 | $41.55 | $42.22 | $41.05 | $41.27 | $38.16 | 1,315,289 |
| 2020-08-10 | $39.32 | $41.18 | $39.32 | $41.07 | $37.97 | 1,179,827 |
| 2020-08-07 | $38.59 | $39.25 | $38.02 | $39.15 | $36.20 | 1,163,455 |
| 2020-08-06 | $38.92 | $39.49 | $38.58 | $38.68 | $35.76 | 1,065,350 |
| 2020-08-05 | $38.62 | $39.43 | $37.94 | $39.03 | $36.08 | 1,540,339 |
| 2020-08-04 | $38.16 | $39.70 | $37.42 | $37.98 | $35.11 | 3,660,811 |
| 2020-08-03 | $40.10 | $40.15 | $38.32 | $39.70 | $36.70 | 1,929,127 |
| 2020-07-31 | $39.78 | $40.16 | $38.51 | $40.09 | $37.06 | 4,683,406 |
| 2020-07-30 | $38.62 | $40.00 | $38.18 | $39.79 | $36.79 | 2,743,843 |
| 2020-07-29 | $37.95 | $39.60 | $37.75 | $39.40 | $36.43 | 1,577,463 |
| 2020-07-28 | $37.86 | $38.68 | $37.31 | $37.80 | $34.95 | 1,398,131 |
| 2020-07-27 | $35.78 | $37.31 | $35.28 | $37.30 | $34.49 | 1,430,947 |
| 2020-07-24 | $36.43 | $36.72 | $35.90 | $35.93 | $33.22 | 857,421 |
| 2020-07-23 | $36.59 | $36.87 | $36.09 | $36.35 | $33.61 | 939,462 |
| 2020-07-22 | $35.78 | $36.87 | $35.56 | $36.70 | $33.93 | 773,439 |
| 2020-07-21 | $35.73 | $36.55 | $35.64 | $35.80 | $33.10 | 748,924 |
| 2020-07-20 | $36.39 | $36.87 | $35.51 | $35.69 | $33.00 | 761,617 |
| 2020-07-17 | $37.48 | $37.64 | $36.51 | $36.54 | $33.78 | 926,556 |
| 2020-07-16 | $37.03 | $38.40 | $36.97 | $37.38 | $34.56 | 802,216 |
| 2020-07-15 | $36.74 | $37.79 | $36.39 | $37.52 | $34.69 | 1,104,573 |
| 2020-07-14 | $34.60 | $35.46 | $34.18 | $35.44 | $32.77 | 963,934 |
| 2020-07-13 | $35.26 | $35.85 | $34.39 | $34.70 | $32.08 | 882,659 |
| 2020-07-10 | $33.59 | $34.92 | $33.41 | $34.90 | $32.27 | 973,686 |
| 2020-07-09 | $35.99 | $35.99 | $33.17 | $33.51 | $30.98 | 1,561,304 |
| 2020-07-08 | $35.18 | $36.26 | $34.97 | $36.08 | $33.36 | 1,539,949 |
| 2020-07-07 | $34.79 | $35.28 | $34.55 | $35.09 | $32.44 | 1,168,669 |
| 2020-07-06 | $35.34 | $35.56 | $34.39 | $35.21 | $32.55 | 843,079 |
| 2020-07-02 | $35.25 | $35.92 | $34.13 | $34.34 | $31.75 | 693,718 |
| 2020-07-01 | $35.04 | $35.94 | $34.36 | $34.38 | $31.79 | 1,341,761 |
| 2020-06-30 | $34.45 | $35.36 | $34.21 | $35.15 | $32.50 | 1,273,914 |
| 2020-06-29 | $32.79 | $34.63 | $32.66 | $34.61 | $32.00 | 666,356 |
| 2020-06-26 | $33.14 | $33.40 | $32.24 | $32.43 | $29.98 | 1,315,913 |
| 2020-06-25 | $33.35 | $33.81 | $32.78 | $33.49 | $30.96 | 1,165,606 |
| 2020-06-24 | $34.86 | $35.02 | $33.26 | $33.76 | $31.21 | 1,816,846 |
| 2020-06-23 | $34.56 | $35.75 | $34.32 | $35.52 | $32.84 | 1,226,757 |
| 2020-06-22 | $33.60 | $34.13 | $32.88 | $33.90 | $31.34 | 790,362 |
| 2020-06-19 | $35.32 | $35.55 | $33.36 | $33.92 | $31.36 | 2,882,033 |
| 2020-06-18 | $33.75 | $34.74 | $33.50 | $34.61 | $32.00 | 1,389,924 |
| 2020-06-17 | $35.53 | $35.57 | $34.12 | $34.26 | $31.67 | 659,167 |
| 2020-06-16 | $35.43 | $35.78 | $34.10 | $35.21 | $32.55 | 1,296,423 |
| 2020-06-15 | $31.25 | $34.01 | $31.10 | $33.74 | $31.19 | 968,347 |
| 2020-06-12 | $34.36 | $34.83 | $31.88 | $32.82 | $30.34 | 1,228,638 |
| 2020-06-11 | $32.94 | $34.39 | $32.79 | $33.22 | $30.34 | 2,152,528 |
| 2020-06-10 | $37.39 | $37.65 | $35.71 | $35.98 | $32.86 | 1,675,011 |
| 2020-06-09 | $37.63 | $37.99 | $37.06 | $37.64 | $34.38 | 1,372,907 |
| 2020-06-08 | $37.78 | $38.82 | $37.62 | $38.60 | $35.26 | 1,715,263 |
| 2020-06-05 | $39.14 | $39.24 | $36.94 | $37.15 | $33.93 | 1,791,010 |
| 2020-06-04 | $34.68 | $35.83 | $33.96 | $35.77 | $32.67 | 1,298,188 |
| 2020-06-03 | $33.16 | $35.50 | $33.16 | $35.12 | $32.08 | 1,755,434 |
| 2020-06-02 | $31.81 | $32.66 | $31.81 | $32.39 | $29.59 | 1,340,496 |
| 2020-06-01 | $30.77 | $32.08 | $30.57 | $31.79 | $29.04 | 1,409,993 |
| 2020-05-29 | $31.61 | $31.92 | $30.22 | $30.59 | $27.94 | 8,145,885 |
| 2020-05-28 | $34.16 | $34.30 | $32.04 | $32.14 | $29.36 | 1,745,697 |
| 2020-05-27 | $33.10 | $33.82 | $32.43 | $33.79 | $30.86 | 1,687,895 |
| 2020-05-26 | $31.82 | $32.36 | $31.21 | $31.67 | $28.93 | 1,698,459 |
| 2020-05-22 | $29.62 | $30.01 | $28.97 | $29.99 | $27.39 | 1,249,795 |
| 2020-05-21 | $29.43 | $30.19 | $29.25 | $29.72 | $27.15 | 759,130 |
| 2020-05-20 | $29.13 | $29.92 | $28.93 | $29.62 | $27.06 | 1,128,697 |
| 2020-05-19 | $29.69 | $29.98 | $28.52 | $28.55 | $26.08 | 1,080,799 |
| 2020-05-18 | $29.27 | $30.75 | $28.98 | $30.44 | $27.80 | 2,160,392 |
| 2020-05-15 | $26.26 | $27.24 | $25.67 | $26.61 | $24.31 | 1,834,531 |
| 2020-05-14 | $25.07 | $27.14 | $24.01 | $27.03 | $24.69 | 2,257,204 |
| 2020-05-13 | $26.50 | $26.89 | $24.31 | $24.62 | $22.49 | 2,055,730 |
| 2020-05-12 | $28.70 | $29.00 | $27.11 | $27.11 | $24.76 | 1,539,829 |
| 2020-05-11 | $29.27 | $29.33 | $27.34 | $28.47 | $26.00 | 1,635,651 |
| 2020-05-08 | $27.60 | $29.91 | $27.53 | $29.80 | $27.22 | 2,371,743 |
| 2020-05-07 | $28.25 | $29.17 | $26.67 | $26.87 | $24.54 | 3,771,927 |
| 2020-05-06 | $30.61 | $31.20 | $27.64 | $27.76 | $25.36 | 3,615,555 |
| 2020-05-05 | $34.04 | $34.58 | $30.19 | $30.34 | $27.71 | 3,220,392 |
| 2020-05-04 | $32.94 | $34.08 | $32.18 | $34.06 | $31.11 | 1,780,091 |
| 2020-05-01 | $34.08 | $34.35 | $33.03 | $33.75 | $30.83 | 1,380,012 |
| 2020-04-30 | $34.73 | $35.73 | $34.40 | $35.13 | $32.09 | 8,035,345 |
| 2020-04-29 | $35.18 | $36.12 | $34.83 | $36.02 | $32.90 | 1,790,262 |
| 2020-04-28 | $33.26 | $34.55 | $32.98 | $33.74 | $30.82 | 1,494,237 |
| 2020-04-27 | $30.21 | $32.80 | $30.21 | $32.29 | $29.49 | 1,700,414 |
| 2020-04-24 | $29.02 | $30.20 | $29.02 | $29.88 | $27.29 | 2,674,772 |
| 2020-04-23 | $27.87 | $29.38 | $27.69 | $28.83 | $26.33 | 1,490,574 |
| 2020-04-22 | $27.72 | $27.99 | $27.18 | $27.44 | $25.06 | 1,091,687 |
| 2020-04-21 | $26.72 | $27.38 | $26.38 | $26.99 | $24.65 | 836,404 |
| 2020-04-20 | $27.98 | $28.74 | $27.34 | $27.47 | $25.09 | 1,113,233 |
| 2020-04-17 | $28.33 | $29.30 | $28.32 | $28.89 | $26.39 | 1,233,375 |
| 2020-04-16 | $26.68 | $26.99 | $25.50 | $26.76 | $24.44 | 1,172,575 |
| 2020-04-15 | $27.61 | $27.64 | $26.07 | $26.40 | $24.11 | 1,185,032 |
| 2020-04-14 | $28.88 | $29.66 | $28.62 | $29.02 | $26.51 | 1,077,924 |
| 2020-04-13 | $29.57 | $29.59 | $27.78 | $28.68 | $26.20 | 957,356 |
| 2020-04-09 | $29.68 | $30.67 | $29.11 | $29.88 | $27.29 | 1,669,191 |
| 2020-04-08 | $26.79 | $29.12 | $26.71 | $28.77 | $26.28 | 1,281,620 |
| 2020-04-07 | $27.04 | $28.16 | $26.11 | $26.56 | $24.26 | 1,527,292 |
| 2020-04-06 | $24.21 | $25.86 | $24.12 | $25.33 | $23.14 | 1,488,970 |
| 2020-04-03 | $23.41 | $23.91 | $22.27 | $22.72 | $20.75 | 1,551,812 |
| 2020-04-02 | $24.18 | $25.03 | $23.56 | $24.21 | $22.11 | 1,602,757 |
| 2020-04-01 | $25.50 | $25.67 | $24.08 | $24.42 | $22.31 | 1,351,456 |
| 2020-03-31 | $27.69 | $27.98 | $26.41 | $26.68 | $24.37 | 1,571,916 |
| 2020-03-30 | $28.06 | $28.57 | $27.07 | $28.07 | $25.64 | 982,249 |
| 2020-03-27 | $28.44 | $28.89 | $26.72 | $27.95 | $25.53 | 1,155,607 |
| 2020-03-26 | $27.96 | $30.48 | $27.29 | $30.31 | $27.69 | 1,405,362 |
| 2020-03-25 | $26.77 | $28.80 | $25.50 | $27.62 | $25.23 | 1,291,360 |
| 2020-03-24 | $23.93 | $26.70 | $23.86 | $26.49 | $24.20 | 1,040,871 |
| 2020-03-23 | $23.77 | $24.82 | $22.03 | $22.47 | $20.52 | 1,550,270 |
| 2020-03-20 | $26.79 | $27.00 | $23.79 | $23.84 | $21.78 | 1,580,174 |
| 2020-03-19 | $23.58 | $26.82 | $22.11 | $26.15 | $23.89 | 1,976,619 |
| 2020-03-18 | $26.07 | $26.54 | $22.13 | $23.85 | $21.78 | 1,463,403 |
| 2020-03-17 | $28.12 | $28.87 | $25.85 | $28.11 | $25.68 | 2,125,644 |
| 2020-03-16 | $29.44 | $31.55 | $27.25 | $27.45 | $25.07 | 2,258,201 |
| 2020-03-13 | $31.52 | $32.47 | $29.45 | $32.44 | $29.63 | 1,694,828 |
| 2020-03-12 | $31.83 | $31.83 | $29.67 | $29.73 | $27.16 | 1,332,908 |
| 2020-03-11 | $35.37 | $35.73 | $33.94 | $34.30 | $30.91 | 1,420,180 |
| 2020-03-10 | $35.55 | $36.80 | $33.72 | $36.57 | $32.96 | 1,253,827 |
| 2020-03-09 | $35.91 | $36.62 | $33.81 | $34.06 | $30.70 | 1,178,704 |
| 2020-03-06 | $37.07 | $38.01 | $36.83 | $37.76 | $34.03 | 1,405,590 |
| 2020-03-05 | $39.18 | $39.47 | $37.91 | $38.26 | $34.48 | 1,117,204 |
| 2020-03-04 | $39.82 | $40.52 | $39.13 | $40.51 | $36.51 | 618,059 |
| 2020-03-03 | $40.18 | $41.66 | $38.67 | $39.14 | $35.28 | 1,066,975 |
| 2020-03-02 | $39.70 | $40.29 | $38.34 | $40.25 | $36.28 | 1,300,775 |
| 2020-02-28 | $38.46 | $39.85 | $38.20 | $39.66 | $35.74 | 2,470,394 |
| 2020-02-27 | $39.97 | $41.53 | $39.12 | $39.15 | $35.29 | 1,660,923 |
| 2020-02-26 | $41.71 | $42.11 | $40.70 | $40.71 | $36.69 | 1,417,960 |
| 2020-02-25 | $43.40 | $43.44 | $41.32 | $41.53 | $37.43 | 1,141,175 |
| 2020-02-24 | $43.27 | $43.57 | $42.79 | $43.15 | $38.89 | 1,561,567 |
| 2020-02-21 | $44.83 | $45.07 | $44.48 | $44.65 | $40.24 | 966,452 |
| 2020-02-20 | $44.90 | $45.35 | $44.67 | $45.19 | $40.73 | 562,158 |
| 2020-02-19 | $45.22 | $45.53 | $44.94 | $44.98 | $40.54 | 573,429 |
| 2020-02-18 | $45.32 | $45.66 | $44.47 | $45.06 | $40.61 | 689,888 |
| 2020-02-14 | $45.40 | $45.63 | $45.12 | $45.60 | $41.10 | 478,689 |
| 2020-02-13 | $45.69 | $45.88 | $45.42 | $45.46 | $40.97 | 565,514 |
| 2020-02-12 | $45.65 | $46.14 | $45.62 | $46.08 | $41.53 | 574,941 |
| 2020-02-11 | $45.05 | $45.83 | $45.04 | $45.48 | $40.99 | 821,516 |
| 2020-02-10 | $45.02 | $45.37 | $44.70 | $44.92 | $40.49 | 826,046 |
| 2020-02-07 | $46.13 | $46.23 | $44.96 | $45.09 | $40.64 | 933,443 |
| 2020-02-06 | $47.24 | $47.24 | $46.25 | $46.41 | $41.83 | 1,110,841 |
| 2020-02-05 | $47.50 | $48.17 | $45.85 | $46.88 | $42.25 | 1,764,978 |
| 2020-02-04 | $48.00 | $48.54 | $45.80 | $47.53 | $42.84 | 2,813,609 |
| 2020-02-03 | $47.77 | $48.73 | $46.63 | $46.96 | $42.32 | 2,925,753 |
| 2020-01-31 | $49.33 | $49.33 | $47.50 | $47.59 | $42.89 | 5,575,723 |
| 2020-01-30 | $48.86 | $49.38 | $48.56 | $49.37 | $44.50 | 941,662 |
| 2020-01-29 | $50.40 | $50.40 | $49.33 | $49.36 | $44.49 | 863,630 |
| 2020-01-28 | $50.00 | $50.51 | $49.46 | $50.21 | $45.25 | 1,085,748 |
| 2020-01-27 | $50.24 | $50.24 | $49.33 | $49.69 | $44.78 | 1,553,199 |
| 2020-01-24 | $51.35 | $51.57 | $50.56 | $50.88 | $45.86 | 828,876 |
| 2020-01-23 | $51.16 | $51.35 | $50.26 | $51.31 | $46.24 | 1,115,198 |
| 2020-01-22 | $51.31 | $51.59 | $51.04 | $51.44 | $46.36 | 748,486 |
| 2020-01-21 | $50.91 | $51.43 | $50.57 | $51.14 | $46.09 | 841,530 |
| 2020-01-17 | $51.68 | $51.76 | $50.99 | $51.20 | $46.15 | 971,988 |
| 2020-01-16 | $51.40 | $51.74 | $51.24 | $51.58 | $46.49 | 816,896 |
| 2020-01-15 | $50.60 | $51.21 | $50.54 | $50.99 | $45.96 | 799,303 |
| 2020-01-14 | $50.54 | $50.92 | $50.29 | $50.67 | $45.67 | 958,751 |
| 2020-01-13 | $49.56 | $50.57 | $49.44 | $50.51 | $45.52 | 880,339 |
| 2020-01-10 | $49.71 | $49.84 | $49.37 | $49.45 | $44.57 | 842,701 |
| 2020-01-09 | $49.83 | $49.85 | $49.12 | $49.67 | $44.77 | 977,086 |
| 2020-01-08 | $49.30 | $50.02 | $49.22 | $49.58 | $44.69 | 936,932 |
| 2020-01-07 | $50.25 | $50.25 | $49.12 | $49.33 | $44.46 | 912,780 |
| 2020-01-06 | $49.46 | $50.00 | $49.04 | $50.00 | $45.06 | 921,127 |
| 2020-01-03 | $49.59 | $50.13 | $49.44 | $49.78 | $44.87 | 1,174,168 |
| 2020-01-02 | $51.07 | $51.30 | $49.94 | $50.34 | $45.37 | 1,453,644 |
| 2019-12-31 | $50.94 | $51.30 | $50.76 | $50.83 | $45.81 | 691,594 |
| 2019-12-30 | $51.17 | $51.38 | $50.94 | $51.05 | $46.01 | 762,015 |
| 2019-12-27 | $51.11 | $51.37 | $50.85 | $51.17 | $46.12 | 714,705 |
| 2019-12-26 | $50.78 | $50.96 | $50.30 | $50.96 | $45.93 | 2,191,315 |
| 2019-12-24 | $50.72 | $50.95 | $50.20 | $50.90 | $45.88 | 629,569 |
| 2019-12-23 | $51.40 | $51.66 | $50.72 | $50.76 | $45.75 | 676,462 |
| 2019-12-20 | $51.34 | $51.54 | $50.75 | $51.48 | $46.40 | 4,345,074 |
| 2019-12-19 | $51.55 | $51.65 | $51.13 | $51.26 | $46.20 | 1,242,800 |
| 2019-12-18 | $51.50 | $51.67 | $50.93 | $51.52 | $46.43 | 924,569 |
| 2019-12-17 | $50.96 | $51.60 | $50.80 | $51.53 | $46.44 | 1,101,137 |
| 2019-12-16 | $51.03 | $51.51 | $50.71 | $51.18 | $46.13 | 1,377,640 |
| 2019-12-13 | $51.74 | $51.99 | $50.60 | $50.72 | $45.71 | 1,520,325 |
| 2019-12-12 | $51.38 | $51.93 | $51.27 | $51.86 | $46.74 | 1,257,917 |
| 2019-12-11 | $51.49 | $51.90 | $51.40 | $51.55 | $46.11 | 918,725 |
| 2019-12-10 | $51.31 | $51.82 | $51.27 | $51.37 | $45.94 | 983,953 |
| 2019-12-09 | $52.86 | $53.02 | $52.13 | $52.15 | $46.64 | 1,061,104 |
| 2019-12-06 | $52.45 | $53.13 | $52.45 | $53.07 | $47.46 | 805,349 |
| 2019-12-05 | $51.83 | $52.26 | $51.79 | $52.16 | $46.65 | 507,312 |
| 2019-12-04 | $51.89 | $52.21 | $51.67 | $51.83 | $46.36 | 1,198,060 |
| 2019-12-03 | $51.65 | $52.00 | $51.20 | $51.75 | $46.28 | 1,455,545 |
| 2019-12-02 | $52.41 | $52.61 | $51.50 | $52.21 | $46.70 | 1,512,183 |
| 2019-11-29 | $52.62 | $52.77 | $52.25 | $52.32 | $46.79 | 492,629 |
| 2019-11-27 | $53.09 | $53.09 | $52.23 | $52.62 | $47.06 | 1,626,260 |
| 2019-11-26 | $52.95 | $53.24 | $52.58 | $53.09 | $47.48 | 1,818,404 |
| 2019-11-25 | $52.54 | $52.97 | $52.38 | $52.83 | $47.25 | 685,590 |
| 2019-11-22 | $52.09 | $52.35 | $52.02 | $52.33 | $46.80 | 688,720 |
| 2019-11-21 | $52.30 | $52.45 | $51.76 | $52.02 | $46.53 | 1,052,903 |
| 2019-11-20 | $52.59 | $52.76 | $52.10 | $52.37 | $46.84 | 1,028,559 |
| 2019-11-19 | $52.88 | $53.21 | $52.35 | $52.71 | $47.14 | 947,143 |
| 2019-11-18 | $53.36 | $53.67 | $52.97 | $53.57 | $47.91 | 886,168 |
| 2019-11-15 | $53.59 | $53.60 | $52.84 | $53.37 | $47.73 | 1,088,966 |
| 2019-11-14 | $53.47 | $53.63 | $53.05 | $53.21 | $47.59 | 1,313,742 |
| 2019-11-13 | $53.87 | $53.95 | $53.29 | $53.62 | $47.96 | 1,420,296 |
| 2019-11-12 | $54.30 | $54.42 | $53.64 | $54.30 | $48.57 | 1,182,886 |
| 2019-11-11 | $54.99 | $55.35 | $54.20 | $54.32 | $48.58 | 1,132,900 |
| 2019-11-08 | $55.01 | $55.42 | $54.73 | $55.18 | $49.35 | 1,132,681 |
| 2019-11-07 | $54.82 | $55.23 | $54.29 | $55.05 | $49.24 | 1,649,661 |
| 2019-11-06 | $54.00 | $54.69 | $53.51 | $54.54 | $48.78 | 1,914,351 |
| 2019-11-05 | $52.58 | $54.09 | $52.52 | $54.00 | $48.30 | 1,734,121 |
| 2019-11-04 | $51.44 | $52.84 | $51.24 | $52.47 | $46.93 | 1,745,144 |
| 2019-11-01 | $51.58 | $51.89 | $51.10 | $51.28 | $45.86 | 1,682,576 |
| 2019-10-31 | $51.73 | $51.76 | $50.47 | $51.30 | $45.88 | 3,696,806 |
| 2019-10-30 | $51.28 | $52.14 | $50.70 | $51.88 | $46.40 | 2,053,210 |
| 2019-10-29 | $47.73 | $51.73 | $47.73 | $51.57 | $46.12 | 4,972,644 |
| 2019-10-28 | $45.57 | $46.35 | $45.34 | $46.16 | $41.28 | 2,300,677 |
| 2019-10-25 | $44.35 | $45.34 | $44.20 | $45.25 | $40.47 | 1,651,190 |
| 2019-10-24 | $44.72 | $44.74 | $43.93 | $44.26 | $39.59 | 1,063,443 |
| 2019-10-23 | $44.62 | $44.97 | $44.41 | $44.87 | $40.13 | 1,072,605 |
| 2019-10-22 | $44.03 | $44.77 | $43.94 | $44.62 | $39.91 | 1,091,950 |
| 2019-10-21 | $43.92 | $44.32 | $43.83 | $44.01 | $39.36 | 867,999 |
| 2019-10-18 | $42.89 | $43.93 | $42.71 | $43.61 | $39.00 | 1,282,435 |
| 2019-10-17 | $42.66 | $43.10 | $42.38 | $43.04 | $38.49 | 1,054,832 |
| 2019-10-16 | $42.14 | $42.90 | $42.09 | $42.56 | $38.06 | 959,537 |
| 2019-10-15 | $41.34 | $42.13 | $41.14 | $42.02 | $37.58 | 813,736 |
| 2019-10-14 | $40.59 | $41.56 | $40.53 | $41.26 | $36.90 | 1,057,895 |
| 2019-10-11 | $39.88 | $41.34 | $39.80 | $40.88 | $36.56 | 1,011,812 |
| 2019-10-10 | $38.88 | $39.43 | $38.79 | $39.33 | $35.18 | 646,321 |
| 2019-10-09 | $38.91 | $38.91 | $38.33 | $38.73 | $34.64 | 860,073 |
| 2019-10-08 | $38.72 | $39.06 | $38.44 | $38.45 | $34.39 | 858,172 |
| 2019-10-07 | $39.31 | $39.73 | $39.00 | $39.27 | $35.12 | 664,850 |
| 2019-10-04 | $39.01 | $39.52 | $38.75 | $39.50 | $35.33 | 826,379 |
| 2019-10-03 | $38.76 | $39.02 | $37.91 | $39.01 | $34.89 | 1,068,177 |
| 2019-10-02 | $39.90 | $39.90 | $38.67 | $38.98 | $34.86 | 990,579 |
| 2019-10-01 | $41.05 | $41.79 | $40.06 | $40.10 | $35.86 | 929,734 |
| 2019-09-30 | $41.12 | $41.31 | $40.83 | $40.94 | $36.62 | 831,329 |
| 2019-09-27 | $40.99 | $41.13 | $40.61 | $40.92 | $36.60 | 730,106 |
| 2019-09-26 | $40.74 | $41.05 | $40.60 | $40.83 | $36.52 | 641,879 |
| 2019-09-25 | $40.53 | $40.82 | $39.98 | $40.68 | $36.38 | 941,603 |
| 2019-09-24 | $41.15 | $41.36 | $40.44 | $40.51 | $36.23 | 902,020 |
| 2019-09-23 | $40.51 | $41.34 | $40.41 | $41.06 | $36.72 | 730,238 |
| 2019-09-20 | $41.35 | $41.45 | $40.69 | $40.81 | $36.50 | 2,105,602 |
| 2019-09-19 | $42.07 | $42.07 | $41.20 | $41.28 | $36.92 | 842,809 |
| 2019-09-18 | $41.60 | $42.11 | $41.36 | $41.96 | $37.53 | 883,530 |
| 2019-09-17 | $41.74 | $41.95 | $41.21 | $41.87 | $37.45 | 504,982 |
| 2019-09-16 | $41.80 | $42.11 | $41.61 | $41.87 | $37.45 | 687,486 |
| 2019-09-13 | $42.18 | $42.83 | $41.98 | $42.13 | $37.68 | 966,217 |
| 2019-09-12 | $41.88 | $42.36 | $41.19 | $42.18 | $37.73 | 1,458,014 |
| 2019-09-11 | $41.65 | $42.09 | $41.02 | $42.04 | $37.25 | 1,288,375 |
| 2019-09-10 | $40.39 | $41.88 | $40.23 | $41.86 | $37.09 | 1,565,616 |
| 2019-09-09 | $39.27 | $40.50 | $39.10 | $40.42 | $35.81 | 1,291,085 |
| 2019-09-06 | $38.57 | $39.02 | $38.50 | $38.98 | $34.54 | 1,069,901 |
| 2019-09-05 | $37.36 | $38.46 | $37.21 | $38.30 | $33.93 | 1,142,305 |
| 2019-09-04 | $36.76 | $37.05 | $36.54 | $36.77 | $32.58 | 789,114 |
| 2019-09-03 | $36.84 | $36.84 | $35.92 | $36.47 | $32.31 | 1,080,843 |
| 2019-08-30 | $37.54 | $37.98 | $37.05 | $37.19 | $32.95 | 832,643 |
| 2019-08-29 | $37.10 | $37.54 | $37.02 | $37.26 | $33.01 | 983,713 |
| 2019-08-28 | $36.11 | $36.78 | $35.90 | $36.64 | $32.46 | 739,271 |
| 2019-08-27 | $37.16 | $37.16 | $36.26 | $36.33 | $32.19 | 706,045 |
| 2019-08-26 | $37.41 | $37.49 | $36.71 | $36.85 | $32.65 | 953,303 |
| 2019-08-23 | $38.83 | $38.84 | $36.73 | $36.86 | $32.66 | 1,252,128 |
| 2019-08-22 | $39.00 | $39.30 | $38.56 | $39.08 | $34.62 | 801,909 |
| 2019-08-21 | $39.10 | $39.40 | $38.72 | $38.85 | $34.42 | 1,064,402 |
| 2019-08-20 | $39.00 | $39.10 | $38.49 | $38.56 | $34.16 | 930,343 |
| 2019-08-19 | $39.07 | $39.46 | $38.97 | $39.20 | $34.73 | 791,435 |
| 2019-08-16 | $37.82 | $38.61 | $37.80 | $38.51 | $34.12 | 691,218 |
| 2019-08-15 | $37.77 | $37.90 | $37.40 | $37.58 | $33.30 | 1,000,458 |
| 2019-08-14 | $38.13 | $38.61 | $37.64 | $37.68 | $33.38 | 1,366,526 |
| 2019-08-13 | $38.26 | $39.58 | $38.20 | $38.77 | $34.35 | 868,009 |
| 2019-08-12 | $38.80 | $38.92 | $38.17 | $38.24 | $33.88 | 1,025,619 |
| 2019-08-09 | $39.42 | $39.50 | $38.69 | $38.98 | $34.54 | 893,978 |
| 2019-08-08 | $39.20 | $39.76 | $39.20 | $39.53 | $35.02 | 845,340 |
| 2019-08-07 | $37.83 | $39.27 | $37.83 | $39.07 | $34.62 | 1,357,900 |
| 2019-08-06 | $37.92 | $38.64 | $37.60 | $38.47 | $34.08 | 1,665,483 |
| 2019-08-05 | $38.01 | $38.49 | $37.35 | $37.62 | $33.33 | 1,798,542 |
| 2019-08-02 | $38.79 | $39.11 | $38.46 | $38.51 | $34.12 | 1,247,025 |
| 2019-08-01 | $40.02 | $40.58 | $38.84 | $38.87 | $34.44 | 1,903,676 |
| 2019-07-31 | $40.14 | $40.79 | $39.42 | $39.97 | $35.41 | 5,459,264 |
| 2019-07-30 | $38.94 | $41.38 | $38.00 | $40.30 | $35.71 | 3,579,126 |
| 2019-07-29 | $39.35 | $39.38 | $38.80 | $38.98 | $34.54 | 1,964,429 |
| 2019-07-26 | $39.48 | $39.99 | $38.90 | $39.31 | $34.83 | 2,058,434 |
| 2019-07-25 | $39.32 | $40.00 | $39.11 | $39.47 | $34.97 | 1,718,275 |
| 2019-07-24 | $38.87 | $39.95 | $38.22 | $39.71 | $35.18 | 2,312,722 |
| 2019-07-23 | $39.76 | $40.25 | $39.30 | $40.18 | $35.60 | 1,243,651 |
| 2019-07-22 | $39.68 | $39.89 | $39.40 | $39.53 | $35.02 | 1,258,242 |
| 2019-07-19 | $39.72 | $39.97 | $39.45 | $39.63 | $35.11 | 1,310,642 |
| 2019-07-18 | $39.24 | $39.69 | $39.05 | $39.54 | $35.03 | 1,911,675 |
| 2019-07-17 | $39.27 | $39.70 | $38.87 | $39.27 | $34.79 | 1,959,989 |
| 2019-07-16 | $38.54 | $39.46 | $38.43 | $39.29 | $34.81 | 894,671 |
| 2019-07-15 | $38.73 | $38.98 | $38.39 | $38.66 | $34.25 | 1,001,426 |
| 2019-07-12 | $38.05 | $39.04 | $38.05 | $38.98 | $34.54 | 808,179 |
| 2019-07-11 | $37.91 | $37.94 | $37.09 | $37.84 | $33.53 | 675,495 |
| 2019-07-10 | $38.20 | $38.30 | $37.62 | $37.87 | $33.55 | 1,065,232 |
| 2019-07-09 | $38.12 | $38.27 | $37.76 | $37.92 | $33.60 | 1,699,064 |
| 2019-07-08 | $38.81 | $38.85 | $38.17 | $38.31 | $33.94 | 715,796 |
| 2019-07-05 | $38.99 | $39.05 | $38.69 | $38.90 | $34.46 | 524,655 |
| 2019-07-03 | $38.84 | $39.37 | $38.78 | $39.27 | $34.79 | 402,062 |
| 2019-07-02 | $38.60 | $38.90 | $38.27 | $38.90 | $34.46 | 865,897 |
| 2019-07-01 | $38.87 | $38.98 | $38.01 | $38.72 | $34.31 | 1,315,947 |
| 2019-06-28 | $38.02 | $38.51 | $38.02 | $38.37 | $34.00 | 1,030,044 |
| 2019-06-27 | $37.55 | $37.99 | $37.55 | $37.95 | $33.62 | 508,199 |
| 2019-06-26 | $37.53 | $37.61 | $37.04 | $37.29 | $33.04 | 1,147,764 |
| 2019-06-25 | $37.79 | $38.06 | $37.44 | $37.44 | $33.17 | 1,041,739 |
| 2019-06-24 | $38.30 | $38.39 | $37.63 | $37.74 | $33.44 | 865,416 |
| 2019-06-21 | $38.44 | $39.03 | $37.97 | $38.28 | $33.92 | 2,798,350 |
| 2019-06-20 | $38.67 | $38.96 | $37.97 | $38.33 | $33.96 | 810,302 |
| 2019-06-19 | $37.95 | $38.32 | $37.64 | $38.20 | $33.84 | 727,402 |
| 2019-06-18 | $37.94 | $38.50 | $37.57 | $37.95 | $33.62 | 909,703 |
| 2019-06-17 | $37.38 | $37.84 | $37.38 | $37.61 | $33.32 | 692,639 |
| 2019-06-14 | $37.79 | $37.79 | $37.28 | $37.39 | $33.13 | 789,016 |
| 2019-06-13 | $37.61 | $37.90 | $37.47 | $37.77 | $33.46 | 482,331 |
| 2019-06-12 | $37.72 | $37.94 | $37.52 | $37.83 | $33.17 | 892,414 |
| 2019-06-11 | $37.65 | $38.20 | $37.53 | $37.71 | $33.06 | 1,115,076 |
| 2019-06-10 | $38.15 | $38.19 | $37.02 | $37.27 | $32.67 | 1,468,749 |
| 2019-06-07 | $37.89 | $37.98 | $37.47 | $37.92 | $33.24 | 634,300 |
| 2019-06-06 | $37.70 | $37.83 | $36.94 | $37.66 | $33.02 | 825,969 |
| 2019-06-05 | $37.81 | $37.82 | $36.86 | $37.65 | $33.01 | 776,544 |
| 2019-06-04 | $36.44 | $37.62 | $36.44 | $37.59 | $32.96 | 826,321 |
| 2019-06-03 | $35.40 | $36.53 | $35.35 | $36.01 | $31.57 | 1,289,886 |
| 2019-05-31 | $36.02 | $36.11 | $35.42 | $35.51 | $31.13 | 1,512,423 |
| 2019-05-30 | $37.06 | $37.10 | $36.19 | $36.48 | $31.98 | 1,013,513 |
| 2019-05-29 | $36.56 | $37.12 | $36.36 | $36.83 | $32.29 | 1,486,750 |
| 2019-05-28 | $37.20 | $37.34 | $36.63 | $36.64 | $32.12 | 1,200,471 |
| 2019-05-24 | $37.05 | $37.46 | $37.05 | $37.19 | $32.60 | 635,469 |
| 2019-05-23 | $37.26 | $37.37 | $36.74 | $36.87 | $32.32 | 748,458 |
| 2019-05-22 | $37.61 | $37.70 | $37.33 | $37.55 | $32.92 | 814,473 |
| 2019-05-21 | $37.39 | $37.99 | $37.33 | $37.92 | $33.24 | 930,428 |
| 2019-05-20 | $37.30 | $37.53 | $37.17 | $37.30 | $32.70 | 1,221,860 |
| 2019-05-17 | $37.70 | $38.11 | $37.47 | $37.53 | $32.90 | 811,065 |
| 2019-05-16 | $37.99 | $38.44 | $37.68 | $37.99 | $33.31 | 978,587 |
| 2019-05-15 | $37.41 | $37.96 | $37.15 | $37.73 | $33.08 | 980,476 |
| 2019-05-14 | $37.21 | $37.86 | $37.12 | $37.59 | $32.96 | 946,819 |
| 2019-05-13 | $37.78 | $37.78 | $36.79 | $37.06 | $32.49 | 1,260,250 |
| 2019-05-10 | $38.13 | $38.50 | $37.39 | $38.45 | $33.71 | 983,113 |
| 2019-05-09 | $38.53 | $38.54 | $37.72 | $38.14 | $33.44 | 1,117,782 |
| 2019-05-08 | $39.29 | $39.43 | $38.83 | $38.88 | $34.09 | 1,003,171 |
| 2019-05-07 | $39.71 | $39.83 | $39.00 | $39.27 | $34.43 | 1,239,282 |
| 2019-05-06 | $39.71 | $40.16 | $39.55 | $40.10 | $35.16 | 1,381,870 |
| 2019-05-03 | $39.97 | $40.42 | $39.82 | $40.32 | $35.35 | 936,927 |
| 2019-05-02 | $39.69 | $40.21 | $39.59 | $39.77 | $34.87 | 1,242,205 |
| 2019-05-01 | $39.64 | $40.19 | $38.90 | $39.53 | $34.66 | 2,257,873 |
| 2019-04-30 | $40.21 | $40.50 | $38.55 | $39.36 | $34.51 | 3,580,104 |
| 2019-04-29 | $41.97 | $42.03 | $41.51 | $41.62 | $36.49 | 1,516,277 |
| 2019-04-26 | $42.16 | $42.16 | $41.38 | $42.01 | $36.83 | 1,065,086 |
| 2019-04-25 | $42.84 | $42.84 | $41.52 | $41.69 | $36.55 | 833,944 |
| 2019-04-24 | $42.95 | $43.29 | $42.61 | $42.90 | $37.61 | 901,933 |
| 2019-04-23 | $43.15 | $43.50 | $42.76 | $42.98 | $37.68 | 1,057,284 |
| 2019-04-22 | $43.13 | $43.35 | $42.69 | $42.84 | $37.56 | 835,000 |
| 2019-04-18 | $43.16 | $43.60 | $43.06 | $43.27 | $37.93 | 770,906 |
| 2019-04-17 | $43.87 | $43.89 | $43.22 | $43.31 | $37.97 | 541,025 |
| 2019-04-16 | $43.45 | $43.76 | $43.05 | $43.74 | $38.35 | 783,934 |
| 2019-04-15 | $43.18 | $43.47 | $43.07 | $43.20 | $37.87 | 814,369 |
| 2019-04-12 | $43.51 | $43.69 | $42.99 | $43.25 | $37.92 | 718,861 |
| 2019-04-11 | $42.98 | $43.29 | $42.97 | $43.21 | $37.88 | 875,046 |
| 2019-04-10 | $42.63 | $42.99 | $42.54 | $42.98 | $37.68 | 881,199 |
| 2019-04-09 | $42.75 | $42.76 | $42.20 | $42.32 | $37.10 | 914,615 |
| 2019-04-08 | $43.27 | $43.33 | $42.25 | $42.96 | $37.66 | 1,422,645 |
| 2019-04-05 | $43.17 | $43.73 | $43.06 | $43.56 | $38.19 | 1,264,223 |
| 2019-04-04 | $42.54 | $43.02 | $42.50 | $42.91 | $37.62 | 831,011 |
| 2019-04-03 | $42.78 | $42.86 | $42.47 | $42.60 | $37.35 | 705,742 |
| 2019-04-02 | $42.67 | $42.77 | $42.34 | $42.47 | $37.23 | 496,719 |
| 2019-04-01 | $42.46 | $42.69 | $42.21 | $42.62 | $37.36 | 676,833 |
| 2019-03-29 | $42.48 | $42.72 | $42.01 | $42.22 | $37.01 | 1,025,765 |
| 2019-03-28 | $42.27 | $42.43 | $41.89 | $42.29 | $37.08 | 1,141,545 |
| 2019-03-27 | $41.95 | $42.21 | $41.67 | $42.10 | $36.91 | 1,363,568 |
| 2019-03-26 | $41.48 | $41.81 | $41.30 | $41.65 | $36.51 | 733,628 |
| 2019-03-25 | $40.71 | $41.42 | $40.67 | $41.14 | $36.07 | 834,192 |
| 2019-03-22 | $42.10 | $42.19 | $40.73 | $40.77 | $35.74 | 1,221,828 |
| 2019-03-21 | $41.78 | $42.50 | $41.78 | $42.36 | $37.14 | 1,062,005 |
| 2019-03-20 | $42.71 | $42.75 | $41.78 | $41.92 | $36.75 | 980,391 |
| 2019-03-19 | $43.26 | $43.40 | $42.53 | $42.70 | $37.43 | 864,229 |
| 2019-03-18 | $43.01 | $43.16 | $42.83 | $43.15 | $37.83 | 784,087 |
| 2019-03-15 | $43.00 | $43.46 | $42.83 | $43.00 | $37.70 | 2,577,679 |
| 2019-03-14 | $43.27 | $43.30 | $42.80 | $43.06 | $37.75 | 1,262,977 |
| 2019-03-13 | $44.01 | $44.04 | $43.42 | $43.64 | $37.92 | 1,108,585 |
| 2019-03-12 | $44.03 | $44.19 | $43.33 | $43.99 | $38.23 | 986,236 |
| 2019-03-11 | $44.31 | $44.44 | $43.80 | $44.03 | $38.26 | 1,419,186 |
| 2019-03-08 | $44.08 | $44.60 | $43.86 | $44.33 | $38.52 | 1,082,787 |
| 2019-03-07 | $45.06 | $45.06 | $44.17 | $44.32 | $38.52 | 943,347 |
| 2019-03-06 | $45.52 | $45.72 | $44.97 | $45.05 | $39.15 | 922,729 |
| 2019-03-05 | $45.70 | $46.01 | $45.57 | $45.61 | $39.64 | 896,510 |
| 2019-03-04 | $46.05 | $46.17 | $45.42 | $45.98 | $39.96 | 769,750 |
| 2019-03-01 | $45.83 | $46.03 | $45.29 | $45.98 | $39.96 | 896,259 |
| 2019-02-28 | $45.59 | $45.67 | $45.22 | $45.42 | $39.47 | 843,429 |
| 2019-02-27 | $45.71 | $45.91 | $45.37 | $45.69 | $39.71 | 1,359,367 |
| 2019-02-26 | $46.02 | $46.26 | $45.68 | $45.73 | $39.74 | 633,832 |
| 2019-02-25 | $46.00 | $46.50 | $45.99 | $46.07 | $40.04 | 1,084,387 |
| 2019-02-22 | $45.80 | $45.99 | $45.50 | $45.88 | $39.87 | 616,119 |
| 2019-02-21 | $45.28 | $45.73 | $45.11 | $45.62 | $39.65 | 839,797 |
| 2019-02-20 | $45.32 | $45.54 | $45.04 | $45.27 | $39.34 | 1,636,005 |
| 2019-02-19 | $44.92 | $45.41 | $44.71 | $45.20 | $39.28 | 734,274 |
| 2019-02-15 | $44.67 | $45.01 | $44.20 | $44.95 | $39.06 | 944,627 |
| 2019-02-14 | $44.01 | $44.68 | $43.77 | $44.38 | $38.57 | 1,423,685 |
| 2019-02-13 | $44.53 | $44.66 | $43.88 | $44.24 | $38.45 | 880,813 |
| 2019-02-12 | $43.86 | $44.48 | $43.71 | $44.45 | $38.63 | 1,102,927 |
| 2019-02-11 | $43.47 | $43.73 | $43.07 | $43.56 | $37.85 | 984,244 |
| 2019-02-08 | $43.71 | $44.16 | $43.06 | $43.45 | $37.76 | 924,629 |
| 2019-02-07 | $43.83 | $44.00 | $43.25 | $43.78 | $38.05 | 1,002,121 |
| 2019-02-06 | $44.25 | $44.64 | $43.81 | $44.11 | $38.33 | 2,127,136 |
| 2019-02-05 | $42.77 | $45.83 | $41.69 | $44.88 | $39.00 | 3,929,118 |
| 2019-02-04 | $41.01 | $41.07 | $40.70 | $40.89 | $35.53 | 1,286,015 |
| 2019-02-01 | $40.95 | $41.11 | $40.48 | $40.97 | $35.60 | 1,291,048 |
| 2019-01-31 | $40.51 | $41.01 | $40.19 | $40.96 | $35.60 | 2,618,997 |
| 2019-01-30 | $40.50 | $40.67 | $39.89 | $40.59 | $35.27 | 876,822 |
| 2019-01-29 | $39.87 | $40.37 | $39.46 | $40.28 | $35.00 | 820,824 |
| 2019-01-28 | $39.75 | $40.10 | $39.46 | $40.00 | $34.76 | 1,028,160 |
| 2019-01-25 | $39.96 | $40.31 | $39.70 | $39.97 | $34.74 | 1,057,099 |
| 2019-01-24 | $38.93 | $39.67 | $38.82 | $39.61 | $34.42 | 997,023 |
| 2019-01-23 | $39.18 | $39.40 | $38.35 | $38.82 | $33.74 | 893,247 |
| 2019-01-22 | $39.44 | $39.47 | $38.80 | $39.09 | $33.97 | 951,957 |
| 2019-01-18 | $39.23 | $39.96 | $39.09 | $39.61 | $34.42 | 1,013,629 |
| 2019-01-17 | $38.27 | $39.05 | $38.25 | $38.87 | $33.78 | 590,469 |
| 2019-01-16 | $38.54 | $38.95 | $38.35 | $38.40 | $33.37 | 981,805 |
| 2019-01-15 | $38.35 | $38.50 | $37.84 | $38.43 | $33.40 | 730,275 |
| 2019-01-14 | $38.19 | $38.57 | $38.03 | $38.32 | $33.30 | 581,090 |
| 2019-01-11 | $38.28 | $38.36 | $37.82 | $38.34 | $33.32 | 914,041 |
| 2019-01-10 | $37.91 | $38.41 | $37.64 | $38.31 | $33.29 | 1,092,832 |
| 2019-01-09 | $37.78 | $38.22 | $37.51 | $37.90 | $32.94 | 1,548,550 |
| 2019-01-08 | $37.60 | $37.88 | $37.13 | $37.69 | $32.75 | 929,285 |
| 2019-01-07 | $36.68 | $37.62 | $36.33 | $37.16 | $32.29 | 1,012,967 |
| 2019-01-04 | $35.88 | $36.76 | $35.88 | $36.52 | $31.74 | 966,229 |
| 2019-01-03 | $35.76 | $35.96 | $34.95 | $35.45 | $30.81 | 843,427 |
| 2019-01-02 | $35.37 | $36.28 | $35.11 | $36.01 | $31.29 | 1,379,675 |
| 2018-12-31 | $35.91 | $36.15 | $35.34 | $35.84 | $31.15 | 948,918 |
| 2018-12-28 | $36.12 | $36.38 | $35.48 | $35.81 | $31.12 | 1,162,871 |
| 2018-12-27 | $34.90 | $36.05 | $34.55 | $36.05 | $31.33 | 1,539,615 |
| 2018-12-26 | $34.26 | $35.39 | $33.48 | $35.38 | $30.75 | 1,123,992 |
| 2018-12-24 | $34.70 | $35.02 | $33.94 | $33.97 | $29.52 | 659,900 |
| 2018-12-21 | $36.39 | $37.07 | $34.88 | $34.88 | $30.31 | 4,323,706 |
| 2018-12-20 | $35.74 | $36.52 | $35.64 | $36.20 | $31.46 | 1,777,288 |
| 2018-12-19 | $36.57 | $37.39 | $35.78 | $35.84 | $31.15 | 1,882,703 |
| 2018-12-18 | $36.56 | $37.34 | $36.18 | $36.49 | $31.71 | 1,602,371 |
| 2018-12-17 | $35.99 | $37.35 | $35.94 | $36.33 | $31.57 | 2,098,690 |
| 2018-12-14 | $36.23 | $37.00 | $35.98 | $36.16 | $31.42 | 2,013,531 |
| 2018-12-13 | $37.39 | $37.58 | $36.62 | $36.64 | $31.84 | 965,677 |
| 2018-12-12 | $37.96 | $38.17 | $37.54 | $37.55 | $32.30 | 904,269 |
| 2018-12-11 | $38.32 | $38.57 | $37.40 | $37.56 | $32.31 | 960,956 |
| 2018-12-10 | $38.37 | $38.57 | $37.28 | $37.70 | $32.43 | 1,621,155 |
| 2018-12-07 | $38.91 | $39.37 | $38.22 | $38.38 | $33.01 | 2,594,533 |
| 2018-12-06 | $37.94 | $39.11 | $37.32 | $39.10 | $33.63 | 1,731,859 |
| 2018-12-04 | $39.88 | $40.01 | $38.28 | $38.40 | $33.03 | 2,676,469 |
| 2018-12-03 | $39.30 | $40.18 | $39.04 | $40.16 | $34.54 | 1,957,054 |
| 2018-11-30 | $38.79 | $38.95 | $38.47 | $38.74 | $33.32 | 1,554,035 |
| 2018-11-29 | $38.90 | $39.19 | $38.41 | $38.78 | $33.35 | 880,682 |
| 2018-11-28 | $38.10 | $39.12 | $37.27 | $39.10 | $33.63 | 1,040,401 |
| 2018-11-27 | $37.88 | $38.11 | $37.56 | $38.10 | $32.77 | 1,153,402 |
| 2018-11-26 | $38.46 | $38.55 | $37.84 | $38.14 | $32.80 | 1,085,025 |
| 2018-11-23 | $37.60 | $38.40 | $37.50 | $38.02 | $32.70 | 341,386 |
| 2018-11-21 | $37.72 | $38.37 | $37.58 | $37.79 | $32.50 | 987,679 |
| 2018-11-20 | $37.11 | $38.25 | $36.84 | $37.53 | $32.28 | 1,142,978 |
| 2018-11-19 | $37.83 | $38.12 | $37.24 | $37.48 | $32.24 | 1,029,011 |
| 2018-11-16 | $37.26 | $38.01 | $37.13 | $37.90 | $32.60 | 1,031,580 |
| 2018-11-15 | $36.84 | $37.36 | $36.11 | $37.36 | $32.13 | 1,375,174 |
| 2018-11-14 | $37.39 | $37.83 | $36.78 | $37.00 | $31.82 | 1,237,144 |
| 2018-11-13 | $37.06 | $37.62 | $36.90 | $37.07 | $31.88 | 1,069,368 |
| 2018-11-12 | $37.38 | $37.57 | $36.68 | $36.76 | $31.62 | 1,009,554 |
| 2018-11-09 | $37.96 | $38.27 | $37.22 | $37.57 | $32.31 | 890,868 |
| 2018-11-08 | $37.20 | $38.27 | $37.02 | $37.99 | $32.68 | 1,406,615 |
| 2018-11-07 | $37.71 | $37.82 | $36.80 | $37.50 | $32.25 | 1,591,868 |
| 2018-11-06 | $37.73 | $37.81 | $37.17 | $37.42 | $32.19 | 807,252 |
| 2018-11-05 | $37.98 | $38.27 | $37.27 | $37.90 | $32.60 | 1,372,685 |
| 2018-11-02 | $38.13 | $38.39 | $37.54 | $37.96 | $32.65 | 1,320,654 |
| 2018-11-01 | $36.19 | $37.73 | $36.16 | $37.64 | $32.37 | 1,863,284 |
| 2018-10-31 | $36.59 | $36.83 | $36.00 | $36.31 | $31.23 | 3,934,514 |
| 2018-10-30 | $34.72 | $36.36 | $34.30 | $36.29 | $31.21 | 2,928,187 |
| 2018-10-29 | $34.99 | $35.82 | $34.07 | $34.46 | $29.64 | 3,609,184 |
| 2018-10-26 | $37.25 | $37.48 | $34.73 | $34.75 | $29.89 | 4,025,350 |
| 2018-10-25 | $37.86 | $38.68 | $37.73 | $38.52 | $33.13 | 1,461,019 |
| 2018-10-24 | $38.36 | $38.82 | $37.54 | $37.60 | $32.34 | 1,433,471 |
| 2018-10-23 | $37.54 | $38.69 | $37.07 | $38.46 | $33.08 | 1,176,413 |
| 2018-10-22 | $38.43 | $38.45 | $37.90 | $38.16 | $32.82 | 996,826 |
| 2018-10-19 | $38.63 | $38.69 | $38.11 | $38.28 | $32.92 | 905,026 |
| 2018-10-18 | $39.15 | $39.20 | $38.27 | $38.61 | $33.21 | 1,328,228 |
| 2018-10-17 | $39.24 | $39.41 | $38.46 | $39.23 | $33.74 | 1,026,549 |
| 2018-10-16 | $39.08 | $39.79 | $38.53 | $39.67 | $34.12 | 1,028,545 |
| 2018-10-15 | $38.62 | $39.33 | $38.62 | $38.89 | $33.45 | 1,089,680 |
| 2018-10-12 | $39.60 | $39.63 | $38.60 | $38.92 | $33.48 | 1,386,392 |
| 2018-10-11 | $40.03 | $40.31 | $39.02 | $39.06 | $33.60 | 1,258,840 |
| 2018-10-10 | $40.64 | $40.75 | $39.90 | $39.94 | $34.35 | 1,564,952 |
| 2018-10-09 | $42.38 | $42.51 | $40.25 | $40.38 | $34.73 | 1,570,693 |
| 2018-10-08 | $41.84 | $42.45 | $41.81 | $42.40 | $36.47 | 959,100 |
| 2018-10-05 | $42.56 | $42.75 | $41.55 | $41.93 | $36.06 | 806,614 |
| 2018-10-04 | $43.02 | $43.15 | $42.24 | $42.46 | $36.52 | 1,089,415 |
| 2018-10-03 | $43.17 | $43.66 | $42.80 | $43.34 | $37.28 | 1,297,597 |
| 2018-10-02 | $43.53 | $43.73 | $43.00 | $43.03 | $37.01 | 878,869 |
| 2018-10-01 | $43.92 | $44.22 | $43.41 | $43.63 | $37.53 | 1,224,328 |
| 2018-09-28 | $43.80 | $44.00 | $43.48 | $43.79 | $37.66 | 1,001,231 |
| 2018-09-27 | $44.41 | $44.69 | $43.73 | $43.78 | $37.66 | 1,188,296 |
| 2018-09-26 | $44.64 | $44.74 | $44.24 | $44.30 | $38.10 | 698,265 |
| 2018-09-25 | $44.84 | $44.84 | $44.39 | $44.57 | $38.34 | 1,158,125 |
| 2018-09-24 | $45.45 | $45.64 | $44.67 | $44.74 | $38.48 | 769,482 |
| 2018-09-21 | $45.69 | $45.92 | $45.50 | $45.65 | $39.26 | 1,935,214 |
| 2018-09-20 | $46.22 | $46.50 | $45.74 | $46.02 | $39.26 | 1,448,891 |
| 2018-09-19 | $46.19 | $46.57 | $45.93 | $46.10 | $39.32 | 760,938 |
| 2018-09-18 | $45.96 | $46.19 | $45.16 | $46.11 | $39.33 | 1,037,480 |
| 2018-09-17 | $46.40 | $46.55 | $45.98 | $46.01 | $39.25 | 629,761 |
| 2018-09-14 | $46.33 | $46.51 | $46.13 | $46.40 | $39.58 | 428,129 |
| 2018-09-13 | $46.30 | $46.43 | $45.98 | $46.28 | $39.48 | 693,765 |
| 2018-09-12 | $46.21 | $46.49 | $45.91 | $46.28 | $39.48 | 552,409 |
| 2018-09-11 | $46.04 | $46.47 | $45.88 | $46.29 | $39.49 | 622,041 |
| 2018-09-10 | $45.95 | $46.39 | $45.76 | $46.17 | $39.38 | 811,333 |
| 2018-09-07 | $45.44 | $45.92 | $45.43 | $45.71 | $38.99 | 769,719 |
| 2018-09-06 | $46.18 | $46.42 | $45.40 | $45.57 | $38.87 | 756,888 |
| 2018-09-05 | $45.26 | $46.18 | $45.18 | $46.08 | $39.31 | 1,200,842 |
| 2018-09-04 | $45.40 | $45.40 | $44.85 | $45.27 | $38.62 | 934,889 |
| 2018-08-31 | $45.43 | $45.66 | $45.17 | $45.44 | $38.76 | 766,124 |
| 2018-08-30 | $45.78 | $45.81 | $45.39 | $45.53 | $38.84 | 691,796 |
| 2018-08-29 | $45.60 | $45.86 | $45.13 | $45.76 | $39.03 | 1,235,703 |
| 2018-08-28 | $45.67 | $45.89 | $45.53 | $45.57 | $38.87 | 1,500,611 |
| 2018-08-27 | $45.31 | $45.73 | $45.11 | $45.55 | $38.85 | 919,450 |
| 2018-08-24 | $45.51 | $45.66 | $44.71 | $45.17 | $38.53 | 1,118,244 |
| 2018-08-23 | $46.00 | $46.00 | $45.30 | $45.42 | $38.74 | 776,174 |
| 2018-08-22 | $46.19 | $46.24 | $45.67 | $46.00 | $39.24 | 727,770 |
| 2018-08-21 | $45.64 | $46.71 | $45.55 | $46.25 | $39.45 | 1,443,822 |
| 2018-08-20 | $44.77 | $45.54 | $44.70 | $45.35 | $38.68 | 1,479,876 |
| 2018-08-17 | $44.11 | $44.61 | $44.05 | $44.60 | $38.04 | 734,894 |
| 2018-08-16 | $43.62 | $44.43 | $43.62 | $44.15 | $37.66 | 690,361 |
| 2018-08-15 | $43.52 | $43.57 | $42.88 | $43.44 | $37.05 | 851,495 |
| 2018-08-14 | $43.18 | $43.98 | $43.18 | $43.71 | $37.28 | 956,075 |
| 2018-08-13 | $43.42 | $43.47 | $42.87 | $43.10 | $36.76 | 706,564 |
| 2018-08-10 | $43.79 | $43.79 | $43.09 | $43.33 | $36.96 | 1,207,124 |
| 2018-08-09 | $44.40 | $44.62 | $43.82 | $43.93 | $37.47 | 919,338 |
| 2018-08-08 | $44.38 | $44.54 | $44.12 | $44.28 | $37.77 | 756,826 |
| 2018-08-07 | $43.67 | $44.59 | $43.67 | $44.39 | $37.86 | 1,262,604 |
| 2018-08-06 | $43.67 | $44.20 | $43.47 | $43.96 | $37.50 | 1,033,576 |
| 2018-08-03 | $43.15 | $43.72 | $43.05 | $43.62 | $37.21 | 906,292 |
| 2018-08-02 | $42.50 | $43.08 | $42.29 | $43.01 | $36.69 | 994,854 |
| 2018-08-01 | $43.56 | $43.56 | $42.19 | $42.58 | $36.32 | 1,443,679 |
| 2018-07-31 | $43.45 | $43.92 | $42.91 | $43.57 | $37.17 | 3,694,014 |
| 2018-07-30 | $44.02 | $44.07 | $43.23 | $43.28 | $36.92 | 2,411,375 |
| 2018-07-27 | $45.01 | $45.53 | $43.78 | $44.09 | $37.61 | 3,513,030 |
| 2018-07-26 | $44.37 | $44.62 | $43.96 | $44.27 | $37.76 | 2,003,487 |
| 2018-07-25 | $44.36 | $44.88 | $44.28 | $44.68 | $38.11 | 1,254,199 |
| 2018-07-24 | $44.97 | $44.98 | $44.26 | $44.58 | $38.03 | 1,376,830 |
| 2018-07-23 | $46.05 | $46.12 | $44.92 | $44.98 | $38.37 | 1,249,069 |
| 2018-07-20 | $45.90 | $46.27 | $45.86 | $46.05 | $39.28 | 1,692,017 |
| 2018-07-19 | $45.49 | $46.15 | $45.44 | $46.04 | $39.27 | 905,755 |
| 2018-07-18 | $45.48 | $45.64 | $45.29 | $45.56 | $38.86 | 750,551 |
| 2018-07-17 | $45.15 | $45.66 | $45.15 | $45.56 | $38.86 | 785,251 |
| 2018-07-16 | $45.73 | $45.73 | $45.10 | $45.25 | $38.60 | 658,599 |
| 2018-07-13 | $45.06 | $45.79 | $45.00 | $45.67 | $38.96 | 646,715 |
| 2018-07-12 | $45.53 | $45.66 | $45.00 | $45.14 | $38.50 | 529,711 |
| 2018-07-11 | $45.29 | $45.69 | $45.00 | $45.25 | $38.60 | 758,607 |
| 2018-07-10 | $45.67 | $45.77 | $45.19 | $45.68 | $38.97 | 843,720 |
| 2018-07-09 | $45.35 | $45.78 | $45.15 | $45.71 | $38.99 | 717,775 |
| 2018-07-06 | $44.89 | $45.41 | $44.78 | $45.16 | $38.52 | 839,902 |
| 2018-07-05 | $44.38 | $44.92 | $43.95 | $44.89 | $38.29 | 801,789 |
| 2018-07-03 | $44.50 | $44.69 | $44.22 | $44.31 | $37.80 | 511,138 |
| 2018-07-02 | $44.27 | $44.37 | $43.78 | $44.18 | $37.69 | 770,408 |
| 2018-06-29 | $44.59 | $45.18 | $44.21 | $44.64 | $38.08 | 1,513,663 |
| 2018-06-28 | $43.96 | $44.39 | $43.72 | $44.36 | $37.84 | 2,171,091 |
| 2018-06-27 | $44.15 | $44.73 | $43.74 | $43.98 | $37.52 | 1,726,511 |
| 2018-06-26 | $43.78 | $44.28 | $43.60 | $44.09 | $37.61 | 1,638,046 |
| 2018-06-25 | $43.51 | $43.70 | $43.12 | $43.52 | $37.12 | 962,690 |
| 2018-06-22 | $44.43 | $44.48 | $43.52 | $43.69 | $37.27 | 2,741,573 |
| 2018-06-21 | $44.59 | $44.81 | $44.11 | $44.23 | $37.73 | 671,250 |
| 2018-06-20 | $44.24 | $44.84 | $44.04 | $44.70 | $38.13 | 1,787,449 |
| 2018-06-19 | $43.68 | $44.18 | $43.35 | $44.15 | $37.66 | 1,045,492 |
| 2018-06-18 | $43.89 | $44.21 | $43.82 | $44.08 | $37.60 | 1,180,912 |
| 2018-06-15 | $44.25 | $44.39 | $43.96 | $44.32 | $37.81 | 1,723,607 |
| 2018-06-14 | $43.93 | $44.41 | $43.77 | $44.25 | $37.75 | 1,272,485 |
| 2018-06-13 | $44.60 | $44.81 | $43.79 | $44.02 | $37.23 | 1,160,193 |
| 2018-06-12 | $44.52 | $44.84 | $44.31 | $44.72 | $37.82 | 1,142,297 |
| 2018-06-11 | $43.70 | $44.62 | $43.62 | $44.45 | $37.59 | 1,693,287 |
| 2018-06-08 | $42.98 | $43.69 | $42.89 | $43.64 | $36.91 | 1,231,523 |
| 2018-06-07 | $42.75 | $43.08 | $42.57 | $43.03 | $36.39 | 955,136 |
| 2018-06-06 | $42.36 | $42.77 | $42.04 | $42.77 | $36.17 | 1,076,419 |
| 2018-06-05 | $41.89 | $42.42 | $41.78 | $42.36 | $35.83 | 784,235 |
| 2018-06-04 | $41.75 | $41.97 | $41.58 | $41.95 | $35.48 | 1,083,615 |
| 2018-06-01 | $41.51 | $41.83 | $41.37 | $41.45 | $35.06 | 1,188,582 |
| 2018-05-31 | $43.02 | $43.07 | $41.23 | $41.30 | $34.93 | 1,656,237 |
| 2018-05-30 | $41.75 | $42.24 | $41.48 | $42.02 | $35.54 | 995,166 |
| 2018-05-29 | $41.49 | $41.77 | $41.15 | $41.49 | $35.09 | 1,180,914 |
| 2018-05-25 | $41.58 | $41.91 | $41.50 | $41.63 | $35.21 | 814,764 |
| 2018-05-24 | $41.51 | $41.66 | $41.30 | $41.63 | $35.21 | 733,703 |
| 2018-05-23 | $41.74 | $42.02 | $41.33 | $41.65 | $35.23 | 751,917 |
| 2018-05-22 | $42.54 | $42.63 | $41.90 | $41.92 | $35.45 | 585,342 |
| 2018-05-21 | $42.49 | $42.75 | $42.29 | $42.58 | $36.01 | 530,754 |
| 2018-05-18 | $41.87 | $42.35 | $41.71 | $42.12 | $35.62 | 851,761 |
| 2018-05-17 | $41.80 | $42.00 | $41.55 | $41.88 | $35.42 | 1,596,714 |
| 2018-05-16 | $41.67 | $41.98 | $41.41 | $41.76 | $35.32 | 853,043 |
| 2018-05-15 | $41.57 | $41.64 | $41.20 | $41.61 | $35.19 | 1,016,521 |
| 2018-05-14 | $41.90 | $42.08 | $41.66 | $41.75 | $35.31 | 651,682 |
| 2018-05-11 | $41.91 | $42.07 | $41.71 | $41.87 | $35.41 | 566,185 |
| 2018-05-10 | $41.81 | $42.16 | $41.55 | $41.85 | $35.39 | 785,051 |
| 2018-05-09 | $41.76 | $42.07 | $41.32 | $41.60 | $35.18 | 1,407,150 |
| 2018-05-08 | $41.65 | $42.05 | $41.37 | $41.63 | $35.21 | 1,281,426 |
| 2018-05-07 | $41.63 | $41.68 | $41.36 | $41.55 | $35.14 | 1,211,599 |
| 2018-05-04 | $40.32 | $41.66 | $40.13 | $41.42 | $35.03 | 1,182,534 |
| 2018-05-03 | $40.80 | $40.80 | $40.09 | $40.53 | $34.28 | 1,677,059 |
| 2018-05-02 | $40.28 | $41.21 | $40.08 | $40.76 | $34.47 | 1,741,280 |
| 2018-05-01 | $40.45 | $40.56 | $39.57 | $40.38 | $34.15 | 1,648,337 |
| 2018-04-30 | $40.79 | $41.05 | $40.31 | $40.55 | $34.29 | 2,668,241 |
| 2018-04-27 | $41.66 | $43.41 | $41.05 | $41.05 | $34.72 | 3,400,397 |
| 2018-04-26 | $41.99 | $42.89 | $41.80 | $42.72 | $36.13 | 1,853,392 |
| 2018-04-25 | $42.26 | $42.43 | $41.71 | $41.83 | $35.38 | 2,385,551 |
| 2018-04-24 | $43.26 | $43.32 | $42.22 | $42.35 | $35.82 | 1,127,846 |
| 2018-04-23 | $42.98 | $43.19 | $42.69 | $42.93 | $36.31 | 936,021 |
| 2018-04-20 | $43.54 | $43.64 | $42.68 | $42.90 | $36.28 | 1,330,480 |
| 2018-04-19 | $44.62 | $44.67 | $43.32 | $43.58 | $36.86 | 1,353,016 |
| 2018-04-18 | $45.25 | $45.39 | $44.81 | $44.84 | $37.92 | 1,399,965 |
| 2018-04-17 | $45.10 | $45.16 | $44.62 | $45.04 | $38.09 | 770,936 |
| 2018-04-16 | $44.67 | $45.05 | $44.36 | $44.77 | $37.86 | 867,903 |
| 2018-04-13 | $44.71 | $44.71 | $44.04 | $44.33 | $37.49 | 673,429 |
| 2018-04-12 | $44.59 | $44.74 | $44.33 | $44.41 | $37.56 | 756,999 |
| 2018-04-11 | $44.15 | $44.74 | $44.10 | $44.46 | $37.60 | 760,491 |
| 2018-04-10 | $44.37 | $44.74 | $44.13 | $44.48 | $37.62 | 622,601 |
| 2018-04-09 | $44.23 | $44.60 | $43.75 | $43.82 | $37.06 | 816,942 |
| 2018-04-06 | $44.73 | $45.00 | $43.52 | $43.93 | $37.15 | 936,207 |
| 2018-04-05 | $45.14 | $45.26 | $44.86 | $44.99 | $38.05 | 810,095 |
| 2018-04-04 | $43.58 | $45.01 | $43.43 | $44.92 | $37.99 | 1,026,054 |
| 2018-04-03 | $43.42 | $44.22 | $43.06 | $44.15 | $37.34 | 901,354 |
| 2018-04-02 | $44.21 | $44.41 | $42.79 | $43.30 | $36.62 | 932,183 |
| 2018-03-29 | $44.11 | $44.55 | $43.84 | $44.36 | $37.52 | 609,014 |
| 2018-03-28 | $43.54 | $44.08 | $43.44 | $43.90 | $37.13 | 758,606 |
| 2018-03-27 | $43.96 | $44.29 | $43.35 | $43.62 | $36.89 | 1,372,564 |
| 2018-03-26 | $43.68 | $43.92 | $43.05 | $43.78 | $37.03 | 1,252,626 |
| 2018-03-23 | $44.34 | $44.43 | $43.05 | $43.13 | $36.48 | 1,030,582 |
| 2018-03-22 | $44.95 | $45.28 | $44.22 | $44.23 | $37.41 | 955,314 |
| 2018-03-21 | $45.23 | $45.58 | $44.95 | $45.27 | $38.29 | 792,882 |
| 2018-03-20 | $46.00 | $46.19 | $45.14 | $45.23 | $38.25 | 586,626 |
| 2018-03-19 | $46.07 | $46.22 | $45.36 | $45.81 | $38.74 | 1,915,369 |
| 2018-03-16 | $46.00 | $46.63 | $45.89 | $46.26 | $39.12 | 3,156,569 |
| 2018-03-15 | $47.44 | $47.44 | $45.99 | $46.01 | $38.91 | 1,729,403 |
| 2018-03-14 | $46.91 | $47.41 | $46.53 | $47.41 | $40.10 | 3,412,173 |
| 2018-03-13 | $47.02 | $47.24 | $46.50 | $47.02 | $39.47 | 2,822,176 |
| 2018-03-12 | $46.47 | $46.93 | $46.25 | $46.87 | $39.34 | 2,109,025 |
| 2018-03-09 | $45.50 | $46.41 | $45.16 | $46.41 | $38.96 | 1,920,035 |
| 2018-03-08 | $45.25 | $45.54 | $44.89 | $45.32 | $38.04 | 1,206,506 |
| 2018-03-07 | $45.03 | $45.66 | $44.92 | $45.07 | $37.83 | 2,133,177 |
| 2018-03-06 | $44.01 | $45.58 | $43.92 | $45.51 | $38.20 | 2,699,308 |
| 2018-03-05 | $41.80 | $44.13 | $41.75 | $43.93 | $36.87 | 3,047,130 |
| 2018-03-02 | $42.18 | $42.19 | $41.25 | $41.80 | $35.09 | 1,973,609 |
| 2018-03-01 | $43.52 | $43.56 | $42.12 | $42.32 | $35.52 | 2,550,553 |
| 2018-02-28 | $44.04 | $44.19 | $43.46 | $43.46 | $36.48 | 1,412,313 |
| 2018-02-27 | $44.48 | $45.09 | $43.79 | $43.80 | $36.76 | 1,511,191 |
| 2018-02-26 | $44.72 | $44.72 | $44.30 | $44.32 | $37.20 | 1,742,514 |
| 2018-02-23 | $44.68 | $44.80 | $44.36 | $44.77 | $37.58 | 880,129 |
| 2018-02-22 | $44.98 | $44.98 | $44.22 | $44.36 | $37.23 | 2,060,137 |
| 2018-02-21 | $44.52 | $45.51 | $44.52 | $44.88 | $37.67 | 777,137 |
| 2018-02-20 | $44.93 | $45.13 | $44.23 | $44.37 | $37.24 | 1,079,770 |
| 2018-02-16 | $45.13 | $45.76 | $45.04 | $45.05 | $37.81 | 1,271,423 |
| 2018-02-15 | $45.16 | $45.47 | $44.93 | $45.24 | $37.97 | 1,326,652 |
| 2018-02-14 | $44.00 | $45.06 | $44.00 | $44.93 | $37.71 | 1,067,607 |
| 2018-02-13 | $44.65 | $44.86 | $44.14 | $44.39 | $37.26 | 1,290,917 |
| 2018-02-12 | $44.54 | $45.32 | $44.42 | $44.92 | $37.70 | 1,299,801 |
| 2018-02-09 | $44.47 | $44.70 | $43.07 | $44.28 | $37.17 | 1,515,935 |
| 2018-02-08 | $45.67 | $45.83 | $43.99 | $43.99 | $36.92 | 1,931,766 |
| 2018-02-07 | $45.34 | $47.04 | $45.23 | $45.78 | $38.43 | 2,697,801 |
| 2018-02-06 | $42.57 | $45.90 | $42.00 | $45.58 | $38.26 | 3,661,616 |
| 2018-02-05 | $44.80 | $45.30 | $43.30 | $43.45 | $36.47 | 3,681,018 |
| 2018-02-02 | $45.55 | $45.66 | $44.80 | $45.05 | $37.81 | 1,511,093 |
| 2018-02-01 | $46.27 | $46.63 | $45.49 | $45.64 | $38.31 | 1,996,277 |
| 2018-01-31 | $47.02 | $47.26 | $46.24 | $46.51 | $39.04 | 2,454,512 |
| 2018-01-30 | $47.36 | $47.42 | $46.82 | $46.98 | $39.43 | 1,248,945 |
| 2018-01-29 | $47.85 | $48.16 | $47.60 | $47.64 | $39.99 | 1,307,217 |
| 2018-01-26 | $47.78 | $48.16 | $47.61 | $47.83 | $40.15 | 1,154,988 |
| 2018-01-25 | $47.50 | $48.17 | $47.32 | $47.79 | $40.11 | 1,833,515 |
| 2018-01-24 | $47.54 | $48.22 | $47.24 | $47.33 | $39.73 | 1,380,512 |
| 2018-01-23 | $48.37 | $48.37 | $47.06 | $47.35 | $39.74 | 1,321,223 |
| 2018-01-22 | $48.19 | $48.26 | $47.55 | $48.09 | $40.37 | 1,620,735 |
| 2018-01-19 | $48.54 | $48.94 | $47.89 | $48.25 | $40.50 | 1,269,711 |
| 2018-01-18 | $48.54 | $48.78 | $48.16 | $48.36 | $40.59 | 611,383 |
| 2018-01-17 | $48.59 | $48.91 | $48.34 | $48.50 | $40.71 | 907,658 |
| 2018-01-16 | $49.22 | $49.22 | $48.41 | $48.44 | $40.66 | 1,031,219 |
| 2018-01-12 | $48.74 | $48.94 | $48.42 | $48.80 | $40.96 | 883,906 |
| 2018-01-11 | $47.76 | $48.58 | $47.50 | $48.57 | $40.77 | 881,794 |
| 2018-01-10 | $47.70 | $47.86 | $47.36 | $47.48 | $39.85 | 617,690 |
| 2018-01-09 | $48.45 | $48.50 | $47.92 | $47.95 | $40.25 | 1,077,831 |
| 2018-01-08 | $47.89 | $48.40 | $47.31 | $48.32 | $40.56 | 1,103,959 |
| 2018-01-05 | $47.97 | $48.02 | $47.59 | $47.90 | $40.21 | 523,067 |
| 2018-01-04 | $47.82 | $47.84 | $47.56 | $47.73 | $40.06 | 516,127 |
| 2018-01-03 | $47.87 | $48.16 | $47.37 | $47.62 | $39.97 | 781,785 |
| 2018-01-02 | $47.93 | $49.88 | $47.07 | $47.86 | $40.17 | 1,081,821 |
| 2017-12-29 | $47.71 | $48.00 | $47.69 | $47.73 | $40.06 | 784,877 |
| 2017-12-28 | $47.66 | $47.66 | $47.39 | $47.53 | $39.90 | 478,012 |
| 2017-12-27 | $47.73 | $47.73 | $47.34 | $47.55 | $39.91 | 398,651 |
| 2017-12-26 | $47.18 | $47.56 | $47.14 | $47.54 | $39.90 | 507,673 |
| 2017-12-22 | $47.52 | $47.52 | $46.90 | $47.06 | $39.50 | 671,712 |
| 2017-12-21 | $47.13 | $47.57 | $47.04 | $47.39 | $39.78 | 762,049 |
| 2017-12-20 | $47.21 | $47.25 | $46.92 | $47.03 | $39.48 | 398,591 |
| 2017-12-19 | $47.21 | $47.51 | $46.87 | $46.94 | $39.40 | 672,881 |
| 2017-12-18 | $47.24 | $47.80 | $47.00 | $47.14 | $39.57 | 770,550 |
| 2017-12-15 | $46.41 | $47.18 | $46.26 | $46.78 | $39.27 | 1,593,043 |
| 2017-12-14 | $46.21 | $46.67 | $45.97 | $45.99 | $38.60 | 1,097,861 |
| 2017-12-13 | $46.34 | $46.72 | $46.16 | $46.28 | $38.54 | 887,895 |
| 2017-12-12 | $45.97 | $46.56 | $45.97 | $46.33 | $38.59 | 636,197 |
| 2017-12-11 | $46.50 | $46.81 | $46.02 | $46.12 | $38.41 | 841,209 |
| 2017-12-08 | $46.20 | $46.51 | $45.92 | $46.30 | $38.56 | 772,910 |
| 2017-12-07 | $46.02 | $46.48 | $45.94 | $46.17 | $38.45 | 848,375 |
| 2017-12-06 | $47.27 | $47.27 | $45.82 | $46.04 | $38.34 | 1,439,043 |
| 2017-12-05 | $48.31 | $48.35 | $47.43 | $47.51 | $39.57 | 869,232 |
| 2017-12-04 | $48.27 | $49.17 | $48.15 | $48.30 | $40.23 | 790,521 |
| 2017-12-01 | $48.39 | $48.39 | $46.87 | $47.88 | $39.88 | 1,029,847 |
| 2017-11-30 | $48.03 | $48.80 | $48.03 | $48.24 | $40.18 | 1,447,736 |
| 2017-11-29 | $47.48 | $48.42 | $47.31 | $48.10 | $40.06 | 811,053 |
| 2017-11-28 | $46.50 | $47.36 | $46.40 | $47.35 | $39.44 | 736,210 |
| 2017-11-27 | $46.51 | $46.59 | $46.28 | $46.45 | $38.69 | 756,989 |
| 2017-11-24 | $46.85 | $46.85 | $46.42 | $46.49 | $38.72 | 206,632 |
| 2017-11-22 | $46.40 | $46.78 | $46.29 | $46.65 | $38.85 | 623,324 |
| 2017-11-21 | $46.45 | $46.65 | $46.08 | $46.40 | $38.64 | 917,322 |
| 2017-11-20 | $46.51 | $46.62 | $46.26 | $46.34 | $38.59 | 698,267 |
| 2017-11-17 | $45.74 | $46.53 | $45.74 | $46.45 | $38.69 | 687,689 |
| 2017-11-16 | $45.40 | $46.23 | $45.40 | $45.99 | $38.30 | 807,477 |
| 2017-11-15 | $45.26 | $45.58 | $44.76 | $45.38 | $37.79 | 943,620 |
| 2017-11-14 | $45.50 | $45.77 | $45.03 | $45.57 | $37.95 | 1,613,510 |
| 2017-11-13 | $45.96 | $46.10 | $45.41 | $45.81 | $38.15 | 740,174 |
| 2017-11-10 | $45.79 | $46.15 | $45.79 | $45.94 | $38.26 | 687,745 |
| 2017-11-09 | $45.33 | $45.91 | $45.21 | $45.88 | $38.21 | 772,674 |
| 2017-11-08 | $45.89 | $46.06 | $45.38 | $45.72 | $38.08 | 795,971 |
| 2017-11-07 | $46.02 | $46.09 | $45.60 | $45.94 | $38.26 | 790,600 |
| 2017-11-06 | $46.03 | $46.23 | $45.81 | $45.86 | $38.19 | 719,011 |
| 2017-11-03 | $46.00 | $46.44 | $45.91 | $46.00 | $38.31 | 698,466 |
| 2017-11-02 | $46.49 | $46.75 | $45.77 | $46.11 | $38.40 | 1,055,443 |
| 2017-11-01 | $47.15 | $47.53 | $46.00 | $46.50 | $38.73 | 1,716,972 |
| 2017-10-31 | $47.32 | $47.48 | $46.96 | $47.26 | $39.36 | 2,795,974 |
| 2017-10-30 | $48.50 | $48.78 | $47.14 | $47.20 | $39.31 | 2,079,551 |
| 2017-10-27 | $49.68 | $51.99 | $49.00 | $49.45 | $41.18 | 2,676,100 |
| 2017-10-26 | $48.34 | $48.41 | $47.79 | $48.23 | $40.17 | 1,364,934 |
| 2017-10-25 | $48.57 | $48.63 | $47.49 | $47.91 | $39.90 | 997,531 |
| 2017-10-24 | $49.20 | $49.27 | $48.34 | $48.55 | $40.43 | 1,350,070 |
| 2017-10-23 | $48.95 | $49.29 | $48.85 | $49.08 | $40.88 | 858,756 |
| 2017-10-20 | $48.68 | $48.96 | $48.53 | $48.92 | $40.74 | 580,131 |
| 2017-10-19 | $48.07 | $48.44 | $47.84 | $48.43 | $40.33 | 474,749 |
| 2017-10-18 | $47.75 | $48.34 | $47.75 | $48.14 | $40.09 | 699,869 |
| 2017-10-17 | $47.76 | $48.02 | $47.61 | $47.73 | $39.75 | 563,801 |
| 2017-10-16 | $47.69 | $47.94 | $47.54 | $47.79 | $39.80 | 714,544 |
| 2017-10-13 | $47.97 | $48.06 | $47.47 | $47.67 | $39.70 | 1,090,026 |
| 2017-10-12 | $48.21 | $48.30 | $47.62 | $47.89 | $39.89 | 1,419,436 |
| 2017-10-11 | $47.98 | $48.44 | $47.74 | $48.34 | $40.26 | 1,052,519 |
| 2017-10-10 | $48.40 | $48.48 | $47.60 | $47.97 | $39.95 | 937,819 |
| 2017-10-09 | $48.55 | $48.63 | $48.24 | $48.27 | $40.20 | 301,094 |
| 2017-10-06 | $48.38 | $48.59 | $48.31 | $48.46 | $40.36 | 618,353 |
| 2017-10-05 | $48.82 | $48.86 | $48.35 | $48.48 | $40.38 | 728,873 |
| 2017-10-04 | $48.56 | $48.81 | $48.36 | $48.79 | $40.63 | 560,850 |
| 2017-10-03 | $48.37 | $48.56 | $48.07 | $48.56 | $40.44 | 719,597 |
| 2017-10-02 | $47.75 | $48.20 | $47.64 | $48.19 | $40.14 | 797,562 |
| 2017-09-29 | $47.72 | $47.90 | $47.60 | $47.73 | $39.75 | 669,962 |
| 2017-09-28 | $47.27 | $47.90 | $47.27 | $47.79 | $39.80 | 721,309 |
| 2017-09-27 | $47.55 | $47.97 | $47.19 | $47.31 | $39.40 | 979,425 |
| 2017-09-26 | $47.32 | $47.81 | $47.18 | $47.43 | $39.50 | 954,413 |
| 2017-09-25 | $46.72 | $47.33 | $46.71 | $47.23 | $39.34 | 1,261,540 |
| 2017-09-22 | $46.65 | $46.80 | $46.17 | $46.76 | $38.94 | 1,421,254 |
| 2017-09-21 | $45.73 | $45.97 | $45.69 | $45.94 | $38.26 | 491,449 |
| 2017-09-20 | $45.53 | $45.86 | $45.48 | $45.75 | $38.10 | 482,443 |
| 2017-09-19 | $45.85 | $45.91 | $45.23 | $45.50 | $37.89 | 830,130 |
| 2017-09-18 | $45.88 | $46.21 | $45.83 | $45.88 | $38.21 | 865,235 |
| 2017-09-15 | $45.65 | $46.02 | $45.39 | $45.85 | $38.19 | 1,588,970 |
| 2017-09-14 | $45.20 | $45.61 | $45.09 | $45.51 | $37.90 | 977,316 |
| 2017-09-13 | $45.60 | $45.79 | $45.40 | $45.63 | $37.70 | 1,039,997 |
| 2017-09-12 | $45.38 | $45.73 | $45.38 | $45.59 | $37.67 | 702,941 |
| 2017-09-11 | $45.44 | $45.66 | $45.18 | $45.37 | $37.49 | 906,551 |
| 2017-09-08 | $43.19 | $45.53 | $43.19 | $45.30 | $37.43 | 1,516,192 |
| 2017-09-07 | $44.80 | $45.14 | $43.17 | $43.50 | $35.94 | 2,602,200 |
| 2017-09-06 | $45.86 | $46.58 | $45.78 | $46.54 | $38.46 | 1,453,532 |
| 2017-09-05 | $46.30 | $46.46 | $45.52 | $45.72 | $37.78 | 986,590 |
| 2017-09-01 | $46.05 | $46.53 | $46.05 | $46.43 | $38.37 | 606,710 |
| 2017-08-31 | $46.23 | $46.45 | $45.95 | $45.97 | $37.99 | 1,017,343 |
| 2017-08-30 | $45.28 | $46.16 | $45.17 | $46.08 | $38.08 | 1,400,667 |
| 2017-08-29 | $44.71 | $45.28 | $44.65 | $45.27 | $37.41 | 839,184 |
| 2017-08-28 | $45.54 | $45.72 | $44.85 | $44.96 | $37.15 | 654,412 |
| 2017-08-25 | $45.37 | $45.55 | $45.29 | $45.32 | $37.45 | 585,188 |
| 2017-08-24 | $45.81 | $45.83 | $45.21 | $45.23 | $37.37 | 1,048,163 |
| 2017-08-23 | $46.00 | $46.20 | $45.62 | $45.62 | $37.70 | 583,712 |
| 2017-08-22 | $46.32 | $46.48 | $46.11 | $46.41 | $38.35 | 806,068 |
| 2017-08-21 | $46.41 | $46.48 | $45.90 | $46.19 | $38.17 | 1,068,698 |
| 2017-08-18 | $46.45 | $46.70 | $46.27 | $46.42 | $38.36 | 707,234 |
| 2017-08-17 | $47.77 | $47.82 | $46.53 | $46.53 | $38.45 | 1,056,946 |
| 2017-08-16 | $47.25 | $47.81 | $47.23 | $47.76 | $39.46 | 785,275 |
| 2017-08-15 | $47.53 | $47.53 | $47.01 | $47.15 | $38.96 | 686,423 |
| 2017-08-14 | $47.39 | $47.61 | $47.15 | $47.43 | $39.19 | 700,889 |
| 2017-08-11 | $46.76 | $47.20 | $46.75 | $46.97 | $38.81 | 657,855 |
| 2017-08-10 | $47.35 | $47.53 | $46.90 | $46.98 | $38.82 | 842,089 |
| 2017-08-09 | $47.90 | $47.93 | $47.50 | $47.70 | $39.42 | 655,242 |
| 2017-08-08 | $48.16 | $48.29 | $47.84 | $47.89 | $39.57 | 929,818 |
| 2017-08-07 | $48.34 | $48.34 | $47.82 | $48.23 | $39.85 | 735,450 |
| 2017-08-04 | $47.78 | $48.37 | $47.78 | $48.34 | $39.94 | 834,286 |
| 2017-08-03 | $47.75 | $47.90 | $47.41 | $47.76 | $39.46 | 1,187,204 |
| 2017-08-02 | $48.06 | $48.29 | $47.52 | $47.62 | $39.35 | 1,210,575 |
| 2017-08-01 | $48.38 | $48.43 | $47.49 | $48.12 | $39.76 | 1,335,326 |
| 2017-07-31 | $49.64 | $49.70 | $48.16 | $48.18 | $39.81 | 1,868,578 |
| 2017-07-28 | $50.32 | $50.46 | $48.81 | $49.58 | $40.97 | 2,077,143 |
| 2017-07-27 | $51.91 | $52.00 | $51.58 | $51.79 | $42.79 | 1,098,400 |
| 2017-07-26 | $53.09 | $53.16 | $51.68 | $51.83 | $42.83 | 1,422,726 |
| 2017-07-25 | $53.78 | $53.96 | $53.21 | $53.80 | $44.46 | 916,898 |
| 2017-07-24 | $52.76 | $53.65 | $52.50 | $53.38 | $44.11 | 935,921 |
| 2017-07-21 | $52.50 | $52.67 | $52.20 | $52.65 | $43.51 | 690,529 |
| 2017-07-20 | $52.69 | $52.79 | $51.92 | $52.57 | $43.44 | 792,689 |
| 2017-07-19 | $52.39 | $52.66 | $52.30 | $52.59 | $43.46 | 1,096,783 |
| 2017-07-18 | $52.80 | $52.93 | $51.91 | $52.25 | $43.17 | 1,104,144 |
| 2017-07-17 | $53.29 | $53.59 | $53.08 | $53.10 | $43.88 | 689,764 |
| 2017-07-14 | $53.14 | $53.36 | $52.99 | $53.22 | $43.98 | 317,488 |
| 2017-07-13 | $53.10 | $53.39 | $52.96 | $53.16 | $43.93 | 799,749 |
| 2017-07-12 | $52.89 | $53.38 | $52.87 | $53.12 | $43.89 | 684,139 |
| 2017-07-11 | $52.33 | $52.74 | $52.18 | $52.54 | $43.41 | 540,095 |
| 2017-07-10 | $52.87 | $53.00 | $52.43 | $52.44 | $43.33 | 640,762 |
| 2017-07-07 | $52.42 | $52.98 | $52.12 | $52.86 | $43.68 | 828,445 |
| 2017-07-06 | $52.54 | $52.56 | $52.03 | $52.15 | $43.09 | 546,214 |
| 2017-07-05 | $52.47 | $52.79 | $52.42 | $52.71 | $43.56 | 709,795 |
| 2017-07-03 | $52.55 | $52.81 | $52.44 | $52.44 | $43.33 | 512,996 |
| 2017-06-30 | $52.23 | $52.76 | $52.23 | $52.53 | $43.41 | 658,649 |
| 2017-06-29 | $52.65 | $52.68 | $51.71 | $52.12 | $43.07 | 616,799 |
| 2017-06-28 | $52.74 | $52.94 | $52.58 | $52.66 | $43.51 | 450,523 |
| 2017-06-27 | $52.92 | $53.08 | $52.34 | $52.34 | $43.25 | 552,065 |
| 2017-06-26 | $52.70 | $52.99 | $52.70 | $52.93 | $43.74 | 436,860 |
| 2017-06-23 | $52.73 | $52.91 | $52.47 | $52.61 | $43.47 | 924,722 |
| 2017-06-22 | $52.88 | $52.97 | $52.50 | $52.66 | $43.51 | 402,102 |
| 2017-06-21 | $52.97 | $53.06 | $52.56 | $52.82 | $43.65 | 1,062,294 |
| 2017-06-20 | $53.43 | $53.72 | $52.96 | $52.97 | $43.77 | 463,359 |
| 2017-06-19 | $52.87 | $53.51 | $52.74 | $53.47 | $44.18 | 751,002 |
| 2017-06-16 | $52.30 | $52.78 | $52.03 | $52.74 | $43.58 | 1,322,301 |
| 2017-06-15 | $52.58 | $52.70 | $52.22 | $52.30 | $43.22 | 709,104 |
| 2017-06-14 | $52.79 | $53.06 | $52.55 | $52.79 | $43.62 | 584,278 |
| 2017-06-13 | $52.48 | $52.71 | $52.36 | $52.57 | $43.44 | 686,160 |
| 2017-06-12 | $52.10 | $52.88 | $52.06 | $52.79 | $43.32 | 778,586 |
| 2017-06-09 | $52.15 | $52.50 | $51.94 | $52.17 | $42.82 | 666,794 |
| 2017-06-08 | $52.02 | $52.19 | $51.51 | $52.06 | $42.73 | 1,182,744 |
| 2017-06-07 | $52.05 | $52.24 | $51.75 | $51.85 | $42.55 | 1,016,797 |
| 2017-06-06 | $52.40 | $52.40 | $51.93 | $52.01 | $42.68 | 809,986 |
| 2017-06-05 | $52.59 | $52.71 | $52.31 | $52.62 | $43.18 | 628,833 |
| 2017-06-02 | $52.15 | $52.73 | $52.09 | $52.46 | $43.05 | 740,421 |
| 2017-06-01 | $52.02 | $52.11 | $51.51 | $52.11 | $42.77 | 1,068,843 |
| 2017-05-31 | $52.15 | $52.15 | $51.63 | $52.02 | $42.69 | 853,574 |
| 2017-05-30 | $52.18 | $52.24 | $51.70 | $51.91 | $42.60 | 742,690 |
| 2017-05-26 | $52.01 | $52.21 | $51.91 | $52.08 | $42.74 | 552,859 |
| 2017-05-25 | $52.01 | $52.30 | $51.81 | $52.12 | $42.77 | 805,501 |
| 2017-05-24 | $51.23 | $51.78 | $51.23 | $51.69 | $42.42 | 780,313 |
| 2017-05-23 | $51.45 | $51.59 | $51.16 | $51.19 | $42.01 | 538,842 |
| 2017-05-22 | $50.68 | $51.37 | $50.61 | $51.30 | $42.10 | 666,723 |
| 2017-05-19 | $50.30 | $50.91 | $50.08 | $50.63 | $41.55 | 909,384 |
| 2017-05-18 | $50.29 | $50.46 | $49.92 | $50.10 | $41.12 | 1,992,960 |
| 2017-05-17 | $51.34 | $51.53 | $50.60 | $50.61 | $41.54 | 772,860 |
| 2017-05-16 | $52.00 | $52.00 | $51.65 | $51.72 | $42.45 | 1,067,060 |
| 2017-05-15 | $51.97 | $52.14 | $51.79 | $51.89 | $42.59 | 939,720 |
| 2017-05-12 | $52.89 | $52.89 | $51.73 | $51.83 | $42.54 | 1,573,694 |
| 2017-05-11 | $53.20 | $53.47 | $52.80 | $53.16 | $43.63 | 837,005 |
| 2017-05-10 | $53.40 | $53.70 | $53.33 | $53.50 | $43.91 | 673,711 |
| 2017-05-09 | $53.55 | $53.68 | $53.38 | $53.49 | $43.90 | 601,227 |
| 2017-05-08 | $53.92 | $53.96 | $53.42 | $53.45 | $43.87 | 669,729 |
| 2017-05-05 | $53.58 | $53.93 | $53.35 | $53.79 | $44.15 | 738,605 |
| 2017-05-04 | $53.57 | $53.89 | $53.31 | $53.49 | $43.90 | 918,122 |
| 2017-05-03 | $53.17 | $53.62 | $53.11 | $53.48 | $43.89 | 1,173,787 |
| 2017-05-02 | $52.75 | $53.26 | $52.60 | $53.26 | $43.71 | 1,259,197 |
| 2017-05-01 | $52.76 | $52.99 | $52.54 | $52.71 | $43.26 | 1,345,826 |
| 2017-04-28 | $54.88 | $54.97 | $52.34 | $52.54 | $43.12 | 3,851,538 |
| 2017-04-27 | $54.15 | $54.15 | $53.33 | $53.59 | $43.98 | 2,197,457 |
| 2017-04-26 | $53.70 | $54.38 | $53.31 | $54.04 | $44.35 | 1,298,888 |
| 2017-04-25 | $53.17 | $53.67 | $52.99 | $53.54 | $43.94 | 940,627 |
| 2017-04-24 | $52.78 | $53.00 | $52.64 | $52.95 | $43.46 | 1,197,007 |
| 2017-04-21 | $52.18 | $52.48 | $51.92 | $52.47 | $43.06 | 811,928 |
| 2017-04-20 | $51.65 | $52.30 | $51.36 | $52.22 | $42.86 | 812,184 |
| 2017-04-19 | $51.37 | $51.49 | $51.16 | $51.26 | $42.07 | 739,951 |
| 2017-04-18 | $51.05 | $51.25 | $50.97 | $51.10 | $41.94 | 1,016,258 |
| 2017-04-17 | $50.93 | $51.30 | $50.75 | $51.26 | $42.07 | 1,328,581 |
| 2017-04-13 | $50.98 | $51.10 | $50.63 | $50.67 | $41.58 | 629,344 |
| 2017-04-12 | $51.62 | $51.72 | $50.82 | $51.10 | $41.94 | 1,195,295 |
| 2017-04-11 | $51.11 | $51.56 | $50.91 | $51.53 | $42.29 | 816,942 |
| 2017-04-10 | $51.03 | $51.47 | $51.01 | $51.08 | $41.92 | 792,261 |
| 2017-04-07 | $50.79 | $51.23 | $50.79 | $50.91 | $41.78 | 795,068 |
| 2017-04-06 | $50.84 | $51.21 | $50.68 | $50.90 | $41.77 | 1,138,606 |
| 2017-04-05 | $50.56 | $51.35 | $50.49 | $50.81 | $41.70 | 1,147,444 |
| 2017-04-04 | $50.49 | $50.68 | $50.25 | $50.49 | $41.44 | 800,385 |
| 2017-04-03 | $50.50 | $50.90 | $50.24 | $50.59 | $41.52 | 928,190 |
| 2017-03-31 | $50.38 | $50.48 | $50.27 | $50.32 | $41.30 | 627,170 |
| 2017-03-30 | $50.18 | $50.50 | $50.18 | $50.41 | $41.37 | 489,753 |
| 2017-03-29 | $49.96 | $50.45 | $49.96 | $50.35 | $41.32 | 652,661 |
| 2017-03-28 | $49.70 | $50.17 | $49.56 | $50.07 | $41.09 | 624,407 |
| 2017-03-27 | $49.58 | $49.91 | $49.42 | $49.82 | $40.89 | 686,467 |
| 2017-03-24 | $50.40 | $50.54 | $49.92 | $50.09 | $41.11 | 647,281 |
| 2017-03-23 | $50.00 | $50.75 | $49.96 | $50.36 | $41.33 | 902,344 |
| 2017-03-22 | $49.90 | $49.95 | $49.44 | $49.87 | $40.93 | 1,523,091 |
| 2017-03-21 | $50.55 | $50.63 | $49.80 | $50.00 | $41.03 | 1,099,902 |
| 2017-03-20 | $50.70 | $50.89 | $50.24 | $50.47 | $41.42 | 745,610 |
| 2017-03-17 | $50.34 | $50.65 | $50.19 | $50.58 | $41.51 | 2,039,886 |
| 2017-03-16 | $49.99 | $50.45 | $49.89 | $50.17 | $41.17 | 1,198,900 |
| 2017-03-15 | $49.44 | $50.09 | $49.19 | $49.94 | $40.99 | 988,677 |
| 2017-03-14 | $48.92 | $49.47 | $48.77 | $49.22 | $40.39 | 782,462 |
| 2017-03-13 | $48.52 | $49.06 | $48.34 | $49.05 | $40.26 | 1,439,678 |
| 2017-03-10 | $48.30 | $48.86 | $48.30 | $48.84 | $39.81 | 989,533 |
| 2017-03-09 | $48.71 | $48.81 | $48.08 | $48.20 | $39.29 | 603,677 |
| 2017-03-08 | $48.90 | $48.98 | $48.35 | $48.71 | $39.70 | 999,391 |
| 2017-03-07 | $49.03 | $49.14 | $48.67 | $48.83 | $39.80 | 1,212,435 |
| 2017-03-06 | $49.34 | $49.39 | $48.90 | $49.03 | $39.96 | 650,986 |
| 2017-03-03 | $49.44 | $49.74 | $49.32 | $49.48 | $40.33 | 513,899 |
| 2017-03-02 | $49.84 | $49.84 | $49.34 | $49.49 | $40.34 | 600,499 |
| 2017-03-01 | $49.65 | $50.00 | $49.44 | $49.92 | $40.69 | 803,448 |
| 2017-02-28 | $49.32 | $49.50 | $49.02 | $49.18 | $40.08 | 849,451 |
| 2017-02-27 | $49.35 | $49.69 | $49.21 | $49.50 | $40.34 | 567,141 |
| 2017-02-24 | $48.93 | $49.43 | $48.61 | $49.43 | $40.29 | 870,687 |
| 2017-02-23 | $49.18 | $49.29 | $48.78 | $49.16 | $40.07 | 840,178 |
| 2017-02-22 | $49.20 | $49.39 | $48.87 | $48.99 | $39.93 | 1,039,250 |
| 2017-02-21 | $48.66 | $49.11 | $48.53 | $49.07 | $39.99 | 852,648 |
| 2017-02-17 | $48.25 | $48.62 | $48.25 | $48.62 | $39.63 | 700,829 |
| 2017-02-16 | $48.39 | $48.59 | $47.98 | $48.34 | $39.40 | 777,219 |
| 2017-02-15 | $48.11 | $48.30 | $47.96 | $48.26 | $39.33 | 865,269 |
| 2017-02-14 | $48.67 | $48.79 | $48.13 | $48.20 | $39.29 | 1,172,563 |
| 2017-02-13 | $49.04 | $49.19 | $48.59 | $48.68 | $39.68 | 830,265 |
| 2017-02-10 | $48.96 | $49.15 | $48.68 | $48.92 | $39.87 | 1,107,125 |
| 2017-02-09 | $48.23 | $49.17 | $48.03 | $48.96 | $39.90 | 963,943 |
| 2017-02-08 | $48.65 | $48.70 | $47.90 | $48.19 | $39.28 | 1,173,954 |
| 2017-02-07 | $48.74 | $49.10 | $48.53 | $48.61 | $39.62 | 944,229 |
| 2017-02-06 | $48.60 | $48.77 | $48.37 | $48.55 | $39.57 | 861,456 |
| 2017-02-03 | $48.42 | $48.85 | $48.19 | $48.74 | $39.73 | 1,274,161 |
| 2017-02-02 | $48.75 | $48.78 | $47.90 | $48.18 | $39.27 | 1,168,325 |
| 2017-02-01 | $49.40 | $50.16 | $48.24 | $48.56 | $39.58 | 2,243,407 |
| 2017-01-31 | $47.87 | $49.36 | $47.21 | $47.72 | $38.89 | 3,434,676 |
| 2017-01-30 | $47.37 | $47.37 | $46.24 | $47.19 | $38.46 | 1,327,755 |
| 2017-01-27 | $48.19 | $48.26 | $47.33 | $47.39 | $38.62 | 976,034 |
| 2017-01-26 | $48.08 | $48.67 | $47.61 | $48.08 | $39.19 | 1,084,453 |
| 2017-01-25 | $48.75 | $48.87 | $48.47 | $48.60 | $39.61 | 853,349 |
| 2017-01-24 | $47.69 | $48.67 | $47.55 | $48.46 | $39.50 | 1,761,860 |
| 2017-01-23 | $47.52 | $47.69 | $46.87 | $47.44 | $38.67 | 847,667 |
| 2017-01-20 | $47.69 | $47.91 | $47.54 | $47.71 | $38.89 | 1,089,013 |
| 2017-01-19 | $47.35 | $47.65 | $47.18 | $47.49 | $38.71 | 1,063,031 |
| 2017-01-18 | $47.27 | $47.54 | $47.04 | $47.45 | $38.67 | 994,549 |
| 2017-01-17 | $46.93 | $47.37 | $46.60 | $47.22 | $38.49 | 664,018 |
| 2017-01-13 | $46.94 | $47.44 | $46.86 | $47.00 | $38.31 | 576,496 |
| 2017-01-12 | $47.26 | $47.28 | $46.45 | $46.99 | $38.30 | 987,654 |
| 2017-01-11 | $47.85 | $48.08 | $47.42 | $47.46 | $38.68 | 689,311 |
| 2017-01-10 | $47.98 | $48.40 | $47.91 | $48.01 | $39.13 | 622,632 |
| 2017-01-09 | $48.50 | $48.50 | $47.91 | $47.91 | $39.05 | 826,733 |
| 2017-01-06 | $49.03 | $49.04 | $48.44 | $48.53 | $39.55 | 861,225 |
| 2017-01-05 | $49.66 | $49.70 | $48.76 | $49.03 | $39.96 | 760,115 |
| 2017-01-04 | $49.57 | $50.09 | $49.36 | $49.98 | $40.74 | 793,181 |
| 2017-01-03 | $49.25 | $49.72 | $49.09 | $49.35 | $40.22 | 1,004,629 |
| 2016-12-30 | $49.78 | $49.78 | $48.74 | $48.88 | $39.84 | 612,409 |
| 2016-12-29 | $49.54 | $49.79 | $49.53 | $49.60 | $40.43 | 461,615 |
| 2016-12-28 | $49.91 | $50.06 | $49.46 | $49.51 | $40.35 | 496,000 |
| 2016-12-27 | $49.68 | $49.95 | $49.63 | $49.91 | $40.68 | 286,521 |
| 2016-12-23 | $49.56 | $49.68 | $49.38 | $49.68 | $40.49 | 312,687 |
| 2016-12-22 | $49.83 | $50.05 | $49.38 | $49.50 | $40.34 | 708,281 |
| 2016-12-21 | $49.95 | $50.17 | $49.63 | $49.63 | $40.45 | 619,923 |
| 2016-12-20 | $49.91 | $50.18 | $49.59 | $49.93 | $40.70 | 661,800 |
| 2016-12-19 | $49.70 | $50.10 | $49.47 | $49.94 | $40.70 | 558,469 |
| 2016-12-16 | $49.75 | $50.16 | $49.54 | $49.76 | $40.56 | 1,379,732 |
| 2016-12-15 | $49.94 | $50.09 | $49.39 | $49.56 | $40.39 | 675,291 |
| 2016-12-14 | $50.30 | $50.79 | $49.69 | $49.79 | $40.58 | 1,106,950 |
| 2016-12-13 | $50.17 | $50.44 | $50.09 | $50.40 | $41.08 | 1,007,089 |
| 2016-12-12 | $49.76 | $50.17 | $49.76 | $50.17 | $40.62 | 846,680 |
| 2016-12-09 | $49.87 | $49.89 | $49.58 | $49.82 | $40.33 | 682,127 |
| 2016-12-08 | $49.51 | $49.98 | $49.38 | $49.97 | $40.45 | 585,967 |
| 2016-12-07 | $48.78 | $49.70 | $48.61 | $49.70 | $40.24 | 798,742 |
| 2016-12-06 | $48.45 | $48.70 | $48.17 | $48.63 | $39.37 | 454,438 |
| 2016-12-05 | $48.22 | $48.52 | $48.22 | $48.49 | $39.26 | 507,295 |
| 2016-12-02 | $47.74 | $48.29 | $47.74 | $48.04 | $38.89 | 439,925 |
| 2016-12-01 | $48.12 | $48.50 | $47.49 | $47.69 | $38.61 | 698,718 |
| 2016-11-30 | $48.55 | $48.59 | $48.06 | $48.06 | $38.91 | 1,128,909 |
| 2016-11-29 | $48.62 | $48.84 | $48.39 | $48.57 | $39.32 | 548,556 |
| 2016-11-28 | $49.38 | $49.45 | $48.49 | $48.54 | $39.30 | 772,924 |
| 2016-11-25 | $49.19 | $49.53 | $49.10 | $49.53 | $40.10 | 281,335 |
| 2016-11-23 | $49.17 | $49.50 | $48.81 | $49.08 | $39.73 | 650,167 |
| 2016-11-22 | $49.21 | $49.38 | $49.01 | $49.25 | $39.87 | 612,580 |
| 2016-11-21 | $48.96 | $49.20 | $48.52 | $49.20 | $39.83 | 560,975 |
| 2016-11-18 | $48.82 | $49.15 | $48.71 | $48.86 | $39.56 | 480,266 |
| 2016-11-17 | $48.93 | $49.44 | $48.77 | $48.79 | $39.50 | 815,868 |
| 2016-11-16 | $48.95 | $49.10 | $48.55 | $48.79 | $39.50 | 542,330 |
| 2016-11-15 | $49.43 | $49.81 | $48.74 | $48.99 | $39.66 | 1,038,088 |
| 2016-11-14 | $48.21 | $49.45 | $48.21 | $49.44 | $40.03 | 1,368,544 |
| 2016-11-11 | $47.51 | $48.09 | $47.51 | $47.88 | $38.76 | 960,671 |
| 2016-11-10 | $46.99 | $47.76 | $46.53 | $47.62 | $38.55 | 987,455 |
| 2016-11-09 | $45.83 | $47.03 | $45.16 | $46.80 | $37.89 | 1,233,762 |
| 2016-11-08 | $45.66 | $46.68 | $45.30 | $46.49 | $37.64 | 1,002,475 |
| 2016-11-07 | $45.66 | $45.98 | $45.42 | $45.72 | $37.01 | 810,525 |
| 2016-11-04 | $44.97 | $45.56 | $44.93 | $45.05 | $36.47 | 959,052 |
| 2016-11-03 | $45.27 | $45.48 | $44.77 | $44.89 | $36.34 | 1,029,507 |
| 2016-11-02 | $45.56 | $45.69 | $44.91 | $45.06 | $36.48 | 944,628 |
| 2016-11-01 | $45.99 | $46.38 | $45.20 | $45.55 | $36.88 | 1,209,929 |
| 2016-10-31 | $45.90 | $46.03 | $45.41 | $45.88 | $37.14 | 2,765,120 |
| 2016-10-28 | $44.58 | $46.31 | $44.58 | $45.67 | $36.97 | 2,002,797 |
| 2016-10-27 | $45.13 | $45.20 | $44.02 | $44.39 | $35.94 | 1,927,210 |
| 2016-10-26 | $44.77 | $45.35 | $44.77 | $44.84 | $36.30 | 1,129,699 |
| 2016-10-25 | $44.85 | $45.15 | $44.06 | $45.10 | $36.51 | 1,628,232 |
| 2016-10-24 | $45.21 | $45.59 | $44.99 | $45.04 | $36.46 | 801,350 |
| 2016-10-21 | $44.88 | $45.09 | $44.68 | $44.93 | $36.37 | 1,411,947 |
| 2016-10-20 | $45.53 | $45.69 | $44.75 | $45.38 | $36.74 | 1,033,993 |
| 2016-10-19 | $45.97 | $46.11 | $45.48 | $46.00 | $37.24 | 581,862 |
| 2016-10-18 | $46.06 | $46.11 | $45.70 | $45.77 | $37.05 | 593,544 |
| 2016-10-17 | $45.75 | $46.02 | $45.61 | $45.65 | $36.96 | 565,647 |
| 2016-10-14 | $45.93 | $46.15 | $45.68 | $45.73 | $37.02 | 652,626 |
| 2016-10-13 | $45.40 | $45.87 | $45.34 | $45.72 | $37.01 | 617,771 |
| 2016-10-12 | $45.70 | $46.00 | $45.56 | $45.78 | $37.06 | 659,947 |
| 2016-10-11 | $45.87 | $45.91 | $45.39 | $45.59 | $36.91 | 959,765 |
| 2016-10-10 | $46.06 | $46.18 | $45.71 | $45.91 | $37.17 | 905,462 |
| 2016-10-07 | $46.25 | $46.38 | $45.66 | $45.75 | $37.04 | 828,212 |
| 2016-10-06 | $45.63 | $46.22 | $45.46 | $46.07 | $37.30 | 1,053,103 |
| 2016-10-05 | $45.22 | $45.91 | $45.22 | $45.82 | $37.10 | 1,811,453 |
| 2016-10-04 | $45.37 | $45.78 | $45.05 | $45.17 | $36.57 | 1,109,112 |
| 2016-10-03 | $45.44 | $46.05 | $44.90 | $45.43 | $36.78 | 2,069,779 |
| 2016-09-30 | $45.72 | $45.88 | $45.11 | $45.58 | $36.90 | 2,911,906 |
| 2016-09-29 | $46.42 | $46.60 | $45.69 | $45.71 | $37.01 | 1,193,572 |
| 2016-09-28 | $47.75 | $47.91 | $45.86 | $46.58 | $37.71 | 2,481,500 |
| 2016-09-27 | $48.14 | $48.61 | $48.06 | $48.32 | $39.12 | 700,757 |
| 2016-09-26 | $48.30 | $48.34 | $47.54 | $48.10 | $38.94 | 1,189,897 |
| 2016-09-23 | $49.26 | $49. |