Main Street Capital Corporation (MAIN) Exchange: NYSE
Data as of May 2, 2025
$54.22 ($-0.36) -0.66%
Main Street Capital Corporation - Daily Information
Click for more stock information on Main Street Capital Corporation.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $54.50 |
| Previous Close | $54.22 |
| High | $54.66 |
| Low | $53.37 |
| Adjusted Open | $54.50 |
| Previous Adjusted Close | $54.22 |
| Adjusted High | $54.66 |
| Adjusted Low | $53.37 |
About Main Street Capital Corporation (MAIN)
Main Street ( www.mainstcapital.com ) is a principal investment firm that primarily provides long-term debt and equity capital to lower middle market companies and debt capital to middle market companies. Main Street's portfolio investments are typically made to support management buyouts, recapitalizations, growth financings, refinancings and acquisitions of companies that operate in diverse industry sectors. Main Street seeks to partner with entrepreneurs, business owners and management teams and generally provides "one stop" financing alternatives within its lower middle market portfolio. Main Street's lower middle market companies generally have annual revenues between $10 million and $150 million. Main Street's middle market debt investments are made in businesses that are generally larger in size than its lower middle market portfolio companies. Main Street, through its wholly owned portfolio company MSC Adviser I, LLC ("MSC Adviser"), also maintains an asset management business through which it manages investments for external parties. MSC Adviser is registered as an investment adviser under the Investment Advisers Act of 1940. Contact: Emily Roberts [email protected] SOURCE GRT Rubber Technologies
Invest in Main Street Capital Corporation (MAIN)
Historical Stock Data for Main Street Capital Corporation (MAIN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | $54.50 | $54.66 | $53.37 | $54.22 | $54.22 | 306,774 |
| 2025-04-28 | $54.31 | $54.72 | $53.93 | $54.58 | $54.58 | 357,468 |
| 2025-04-25 | $54.42 | $54.50 | $53.65 | $54.15 | $54.15 | 359,228 |
| 2025-04-24 | $53.69 | $54.65 | $53.69 | $54.64 | $54.64 | 405,013 |
| 2025-04-23 | $53.90 | $54.92 | $53.35 | $53.65 | $53.65 | 556,225 |
| 2025-04-22 | $52.57 | $53.20 | $52.32 | $53.04 | $53.04 | 300,945 |
| 2025-04-21 | $52.67 | $53.00 | $51.24 | $52.00 | $52.00 | 390,717 |
| 2025-04-17 | $52.85 | $53.92 | $52.85 | $53.30 | $53.30 | 605,459 |
| 2025-04-16 | $53.35 | $53.86 | $52.08 | $52.75 | $52.75 | 704,876 |
| 2025-04-15 | $53.18 | $54.41 | $53.06 | $53.68 | $53.68 | 570,086 |
| 2025-04-14 | $52.37 | $53.43 | $52.02 | $53.11 | $53.11 | 498,963 |
| 2025-04-11 | $51.41 | $51.95 | $50.09 | $51.82 | $51.82 | 439,946 |
| 2025-04-10 | $52.62 | $52.80 | $50.10 | $51.48 | $51.48 | 644,150 |
| 2025-04-09 | $48.19 | $53.49 | $47.00 | $52.94 | $52.94 | 1,132,616 |
| 2025-04-08 | $51.95 | $52.90 | $48.54 | $49.15 | $49.15 | 896,004 |
| 2025-04-07 | $48.50 | $52.67 | $47.58 | $50.30 | $50.05 | 1,403,088 |
| 2025-04-04 | $54.23 | $54.62 | $51.30 | $51.48 | $51.22 | 1,409,088 |
| 2025-04-03 | $55.55 | $56.69 | $55.55 | $55.93 | $55.65 | 527,906 |
| 2025-04-02 | $57.20 | $57.84 | $56.51 | $57.47 | $57.47 | 300,698 |
| 2025-04-01 | $56.77 | $57.84 | $56.50 | $57.72 | $57.72 | 414,315 |
| 2025-03-31 | $56.00 | $56.60 | $54.80 | $56.56 | $56.56 | 497,770 |
| 2025-03-28 | $57.61 | $57.70 | $56.24 | $56.66 | $56.66 | 302,267 |
| 2025-03-27 | $57.80 | $57.81 | $56.43 | $57.47 | $57.47 | 762,208 |
| 2025-03-26 | $59.00 | $59.20 | $57.49 | $57.92 | $57.92 | 697,144 |
| 2025-03-25 | $58.76 | $59.38 | $58.40 | $59.04 | $59.04 | 290,076 |
| 2025-03-24 | $57.94 | $58.76 | $57.92 | $58.65 | $58.65 | 420,268 |
| 2025-03-21 | $57.58 | $57.97 | $57.24 | $57.54 | $57.54 | 1,007,088 |
| 2025-03-20 | $57.77 | $58.40 | $57.51 | $57.78 | $57.78 | 327,992 |
| 2025-03-19 | $57.84 | $58.31 | $57.61 | $58.21 | $57.91 | 452,371 |
| 2025-03-18 | $57.17 | $57.71 | $56.94 | $57.63 | $57.33 | 328,861 |
| 2025-03-17 | $56.70 | $57.70 | $56.42 | $57.17 | $57.17 | 736,840 |
| 2025-03-14 | $55.04 | $56.33 | $55.00 | $56.26 | $56.26 | 490,826 |
| 2025-03-13 | $55.80 | $56.21 | $54.53 | $54.71 | $54.71 | 621,117 |
| 2025-03-12 | $56.53 | $57.17 | $55.16 | $55.76 | $55.76 | 483,240 |
| 2025-03-11 | $57.62 | $57.80 | $55.32 | $55.76 | $55.76 | 1,082,118 |
| 2025-03-10 | $58.16 | $58.37 | $56.92 | $57.65 | $57.65 | 642,525 |
| 2025-03-07 | $56.75 | $58.77 | $56.75 | $58.64 | $58.64 | 558,991 |
| 2025-03-06 | $57.57 | $57.95 | $56.88 | $56.94 | $56.70 | 587,304 |
| 2025-03-05 | $58.85 | $58.88 | $56.75 | $58.08 | $57.83 | 1,025,719 |
| 2025-03-04 | $59.69 | $59.99 | $58.86 | $59.02 | $58.77 | 727,498 |
| 2025-03-03 | $61.14 | $61.85 | $59.98 | $60.52 | $60.26 | 699,291 |
| 2025-02-28 | $57.65 | $60.80 | $57.30 | $60.80 | $60.80 | 806,153 |
| 2025-02-27 | $59.64 | $59.98 | $58.62 | $58.94 | $58.94 | 615,845 |
| 2025-02-26 | $60.19 | $60.80 | $59.47 | $59.58 | $59.58 | 418,168 |
| 2025-02-25 | $60.66 | $61.22 | $59.66 | $60.06 | $60.06 | 737,084 |
| 2025-02-24 | $62.27 | $62.27 | $60.29 | $60.58 | $60.58 | 701,885 |
| 2025-02-21 | $62.95 | $63.32 | $62.13 | $62.27 | $62.27 | 366,957 |
| 2025-02-20 | $62.87 | $63.10 | $62.29 | $62.74 | $62.74 | 441,135 |
| 2025-02-19 | $62.01 | $63.25 | $61.95 | $63.10 | $63.10 | 822,190 |
| 2025-02-18 | $61.38 | $62.14 | $61.10 | $62.12 | $62.12 | 774,394 |
| 2025-02-14 | $60.62 | $61.54 | $60.53 | $61.47 | $61.47 | 506,570 |
| 2025-02-13 | $60.69 | $60.97 | $60.47 | $60.88 | $60.88 | 291,927 |
| 2025-02-12 | $59.86 | $60.62 | $59.34 | $60.42 | $60.42 | 387,537 |
| 2025-02-11 | $60.40 | $60.61 | $60.25 | $60.30 | $60.30 | 428,796 |
| 2025-02-10 | $60.98 | $61.00 | $60.13 | $60.57 | $60.57 | 490,791 |
| 2025-02-07 | $61.10 | $61.21 | $60.69 | $61.01 | $61.01 | 480,440 |
| 2025-02-06 | $61.36 | $61.36 | $60.80 | $61.13 | $60.88 | 417,418 |
| 2025-02-05 | $61.76 | $61.84 | $60.22 | $61.11 | $60.86 | 644,568 |
| 2025-02-04 | $61.83 | $61.93 | $61.38 | $61.77 | $61.52 | 380,573 |
| 2025-02-03 | $60.89 | $61.93 | $60.81 | $61.76 | $61.51 | 532,138 |
| 2025-01-31 | $61.48 | $62.19 | $61.20 | $61.96 | $61.96 | 510,651 |
| 2025-01-30 | $61.09 | $61.56 | $60.85 | $61.45 | $61.45 | 428,335 |
| 2025-01-29 | $61.35 | $61.53 | $60.39 | $60.62 | $60.62 | 553,085 |
| 2025-01-28 | $60.80 | $61.44 | $60.73 | $61.35 | $61.35 | 354,683 |
| 2025-01-27 | $60.65 | $60.98 | $60.28 | $60.72 | $60.72 | 562,779 |
| 2025-01-24 | $60.77 | $61.37 | $60.77 | $61.17 | $61.17 | 338,929 |
| 2025-01-23 | $60.70 | $61.18 | $60.62 | $60.84 | $60.84 | 386,515 |
| 2025-01-22 | $60.57 | $60.93 | $60.48 | $60.73 | $60.73 | 483,533 |
| 2025-01-21 | $60.41 | $60.98 | $60.35 | $60.84 | $60.84 | 570,628 |
| 2025-01-17 | $60.57 | $60.87 | $59.41 | $60.04 | $60.04 | 765,674 |
| 2025-01-16 | $59.49 | $60.53 | $59.40 | $60.48 | $60.48 | 498,589 |
| 2025-01-15 | $59.39 | $59.66 | $58.96 | $59.24 | $59.24 | 371,552 |
| 2025-01-14 | $58.27 | $58.99 | $58.25 | $58.91 | $58.91 | 355,304 |
| 2025-01-13 | $57.22 | $58.00 | $57.05 | $58.00 | $58.00 | 326,380 |
| 2025-01-10 | $57.83 | $58.00 | $57.47 | $57.72 | $57.72 | 466,919 |
| 2025-01-08 | $57.58 | $58.31 | $57.25 | $58.18 | $58.18 | 588,115 |
| 2025-01-07 | $58.71 | $58.99 | $58.05 | $58.36 | $58.11 | 520,494 |
| 2025-01-06 | $60.16 | $60.16 | $58.24 | $58.80 | $58.55 | 876,273 |
| 2025-01-03 | $59.65 | $60.19 | $59.40 | $59.85 | $59.59 | 623,363 |
| 2025-01-02 | $58.81 | $59.55 | $58.58 | $59.26 | $59.01 | 601,048 |
| 2024-12-31 | $58.28 | $58.81 | $58.16 | $58.58 | $58.58 | 484,639 |
| 2024-12-30 | $57.90 | $58.20 | $57.36 | $58.02 | $58.02 | 434,029 |
| 2024-12-27 | $57.61 | $58.14 | $57.42 | $57.90 | $57.90 | 448,409 |
| 2024-12-26 | $56.82 | $57.74 | $56.82 | $57.64 | $57.64 | 439,818 |
| 2024-12-24 | $56.34 | $57.04 | $56.18 | $57.00 | $57.00 | 347,649 |
| 2024-12-23 | $56.50 | $56.72 | $55.82 | $56.44 | $56.44 | 1,227,226 |
| 2024-12-20 | $55.63 | $56.87 | $55.60 | $56.40 | $56.40 | 754,495 |
| 2024-12-19 | $55.41 | $56.30 | $55.28 | $55.91 | $55.91 | 654,867 |
| 2024-12-18 | $55.72 | $56.55 | $54.99 | $54.99 | $54.99 | 489,509 |
| 2024-12-17 | $55.00 | $55.77 | $54.96 | $55.62 | $55.62 | 402,886 |
| 2024-12-16 | $55.55 | $55.77 | $55.26 | $55.33 | $55.33 | 464,473 |
| 2024-12-13 | $55.45 | $55.63 | $55.02 | $55.63 | $55.63 | 319,725 |
| 2024-12-12 | $55.21 | $55.73 | $55.14 | $55.39 | $55.39 | 252,360 |
| 2024-12-11 | $55.25 | $55.32 | $54.76 | $55.24 | $55.24 | 255,942 |
| 2024-12-10 | $55.22 | $55.31 | $54.62 | $55.16 | $55.16 | 323,967 |
| 2024-12-09 | $55.50 | $55.85 | $55.16 | $55.24 | $55.24 | 380,260 |
| 2024-12-06 | $55.30 | $55.58 | $55.04 | $55.29 | $55.29 | 255,768 |
| 2024-12-05 | $55.56 | $55.75 | $55.21 | $55.48 | $55.24 | 416,952 |
| 2024-12-04 | $55.64 | $55.80 | $55.19 | $55.35 | $55.11 | 317,701 |
| 2024-12-03 | $55.60 | $55.65 | $55.24 | $55.40 | $55.40 | 293,428 |
| 2024-12-02 | $55.75 | $55.83 | $55.10 | $55.35 | $55.35 | 357,039 |
| 2024-11-29 | $55.27 | $55.85 | $55.27 | $55.47 | $55.47 | 190,390 |
| 2024-11-27 | $54.85 | $55.19 | $54.74 | $55.00 | $55.00 | 254,507 |
| 2024-11-26 | $54.53 | $54.90 | $54.47 | $54.62 | $54.62 | 301,753 |
| 2024-11-25 | $54.25 | $54.70 | $54.15 | $54.51 | $54.51 | 357,771 |
| 2024-11-22 | $53.34 | $53.98 | $53.23 | $53.97 | $53.97 | 338,746 |
| 2024-11-21 | $53.10 | $53.50 | $52.96 | $53.18 | $53.18 | 256,781 |
| 2024-11-20 | $53.40 | $53.40 | $52.65 | $53.08 | $53.08 | 943,728 |
| 2024-11-19 | $52.59 | $53.27 | $52.50 | $53.18 | $53.18 | 354,107 |
| 2024-11-18 | $52.14 | $52.71 | $52.03 | $52.65 | $52.65 | 269,021 |
| 2024-11-15 | $52.48 | $52.53 | $51.94 | $52.16 | $52.16 | 551,786 |
| 2024-11-14 | $52.50 | $52.79 | $51.80 | $52.16 | $52.16 | 805,393 |
| 2024-11-13 | $52.36 | $52.89 | $52.16 | $52.23 | $52.23 | 531,453 |
| 2024-11-12 | $52.22 | $52.32 | $51.86 | $52.27 | $52.27 | 499,129 |
| 2024-11-11 | $52.13 | $52.76 | $52.05 | $52.41 | $52.41 | 464,212 |
| 2024-11-08 | $51.94 | $52.63 | $51.35 | $51.87 | $51.87 | 449,038 |
| 2024-11-07 | $51.90 | $52.10 | $51.68 | $51.74 | $51.50 | 406,502 |
| 2024-11-06 | $51.64 | $51.79 | $50.79 | $51.55 | $51.31 | 569,111 |
| 2024-11-05 | $50.32 | $50.73 | $50.25 | $50.70 | $50.70 | 409,171 |
| 2024-11-04 | $50.50 | $50.57 | $49.51 | $49.95 | $49.95 | 547,377 |
| 2024-11-01 | $51.35 | $51.63 | $50.65 | $50.67 | $50.67 | 311,940 |
| 2024-10-31 | $51.53 | $51.65 | $51.07 | $51.34 | $51.34 | 244,980 |
| 2024-10-30 | $51.25 | $51.78 | $51.15 | $51.57 | $51.57 | 220,416 |
| 2024-10-29 | $52.00 | $52.00 | $51.34 | $51.34 | $51.34 | 373,122 |
| 2024-10-28 | $51.81 | $52.07 | $51.63 | $52.03 | $52.03 | 297,546 |
| 2024-10-25 | $51.74 | $51.86 | $51.50 | $51.68 | $51.68 | 236,550 |
| 2024-10-24 | $51.80 | $51.93 | $51.40 | $51.75 | $51.75 | 341,751 |
| 2024-10-23 | $52.09 | $52.17 | $51.20 | $51.66 | $51.66 | 301,098 |
| 2024-10-22 | $52.48 | $52.60 | $52.01 | $52.03 | $52.03 | 279,221 |
| 2024-10-21 | $52.37 | $52.62 | $51.30 | $52.60 | $52.60 | 342,637 |
| 2024-10-18 | $51.96 | $52.38 | $51.86 | $52.35 | $52.35 | 284,312 |
| 2024-10-17 | $51.70 | $51.98 | $51.67 | $51.96 | $51.96 | 270,393 |
| 2024-10-16 | $51.30 | $51.86 | $51.21 | $51.83 | $51.83 | 325,900 |
| 2024-10-15 | $51.43 | $51.60 | $50.95 | $51.02 | $51.02 | 335,213 |
| 2024-10-14 | $51.22 | $51.42 | $50.92 | $51.13 | $51.13 | 321,239 |
| 2024-10-11 | $51.00 | $51.35 | $50.77 | $51.22 | $51.22 | 458,247 |
| 2024-10-10 | $50.78 | $51.00 | $50.57 | $50.93 | $50.93 | 323,418 |
| 2024-10-09 | $50.68 | $50.84 | $50.38 | $50.65 | $50.65 | 279,935 |
| 2024-10-08 | $50.66 | $50.90 | $50.35 | $50.70 | $50.70 | 402,066 |
| 2024-10-07 | $51.15 | $51.46 | $50.87 | $50.97 | $50.72 | 470,570 |
| 2024-10-04 | $50.91 | $51.08 | $50.60 | $51.02 | $50.77 | 318,247 |
| 2024-10-03 | $50.18 | $50.94 | $50.18 | $50.63 | $50.39 | 364,731 |
| 2024-10-02 | $50.14 | $50.43 | $49.96 | $50.19 | $49.95 | 261,697 |
| 2024-10-01 | $50.19 | $50.29 | $49.85 | $50.07 | $49.83 | 259,052 |
| 2024-09-30 | $50.25 | $50.42 | $50.04 | $50.14 | $49.90 | 273,236 |
| 2024-09-27 | $50.26 | $50.62 | $50.17 | $50.23 | $49.99 | 291,485 |
| 2024-09-26 | $49.73 | $50.36 | $49.73 | $50.26 | $50.02 | 359,057 |
| 2024-09-25 | $49.98 | $50.33 | $49.61 | $49.70 | $49.46 | 341,592 |
| 2024-09-24 | $49.75 | $50.03 | $49.75 | $49.76 | $49.76 | 251,796 |
| 2024-09-23 | $50.06 | $50.28 | $49.78 | $49.81 | $49.81 | 328,060 |
| 2024-09-20 | $50.11 | $50.36 | $49.90 | $50.00 | $50.00 | 537,454 |
| 2024-09-19 | $50.72 | $50.72 | $50.15 | $50.40 | $50.10 | 427,858 |
| 2024-09-18 | $49.97 | $50.75 | $49.96 | $50.17 | $50.17 | 346,909 |
| 2024-09-17 | $50.14 | $50.72 | $49.79 | $49.84 | $49.84 | 311,063 |
| 2024-09-16 | $50.00 | $50.13 | $49.73 | $50.12 | $50.12 | 262,179 |
| 2024-09-13 | $49.50 | $49.97 | $49.40 | $49.95 | $49.95 | 367,487 |
| 2024-09-12 | $48.90 | $49.48 | $48.90 | $49.48 | $49.48 | 279,600 |
| 2024-09-11 | $48.70 | $49.14 | $48.30 | $49.14 | $49.14 | 229,913 |
| 2024-09-10 | $49.11 | $49.11 | $48.54 | $48.79 | $48.79 | 334,929 |
| 2024-09-09 | $48.70 | $49.23 | $48.70 | $48.75 | $48.75 | 352,562 |
| 2024-09-06 | $49.32 | $49.39 | $48.32 | $48.63 | $48.63 | 414,041 |
| 2024-09-05 | $49.58 | $49.76 | $49.35 | $49.51 | $49.26 | 399,715 |
| 2024-09-04 | $49.71 | $49.86 | $49.19 | $49.50 | $49.25 | 358,811 |
| 2024-09-03 | $49.60 | $49.87 | $49.37 | $49.59 | $49.34 | 421,460 |
| 2024-08-30 | $49.40 | $49.61 | $49.22 | $49.40 | $49.15 | 260,699 |
| 2024-08-29 | $49.07 | $49.32 | $49.04 | $49.11 | $48.86 | 268,386 |
| 2024-08-28 | $49.29 | $49.49 | $48.55 | $48.73 | $48.49 | 664,046 |
| 2024-08-27 | $48.89 | $49.50 | $48.62 | $49.29 | $49.29 | 800,052 |
| 2024-08-26 | $49.88 | $49.96 | $49.22 | $49.34 | $49.34 | 389,753 |
| 2024-08-23 | $49.53 | $49.99 | $49.32 | $49.69 | $49.69 | 299,070 |
| 2024-08-22 | $49.52 | $50.09 | $49.34 | $49.48 | $49.48 | 436,147 |
| 2024-08-21 | $49.49 | $49.62 | $49.34 | $49.52 | $49.52 | 318,241 |
| 2024-08-20 | $49.49 | $49.50 | $49.25 | $49.31 | $49.31 | 269,100 |
| 2024-08-19 | $49.31 | $49.52 | $49.28 | $49.50 | $49.50 | 267,633 |
| 2024-08-16 | $49.15 | $49.61 | $49.10 | $49.28 | $49.28 | 281,027 |
| 2024-08-15 | $48.89 | $49.25 | $48.51 | $49.25 | $49.25 | 450,404 |
| 2024-08-14 | $48.53 | $48.66 | $48.31 | $48.45 | $48.45 | 237,168 |
| 2024-08-13 | $48.50 | $48.88 | $48.34 | $48.39 | $48.39 | 315,574 |
| 2024-08-12 | $48.64 | $49.24 | $48.35 | $48.35 | $48.35 | 372,043 |
| 2024-08-09 | $49.10 | $49.12 | $48.09 | $48.57 | $48.57 | 340,716 |
| 2024-08-08 | $48.91 | $49.03 | $48.43 | $48.79 | $48.79 | 349,859 |
| 2024-08-07 | $50.12 | $50.27 | $48.82 | $48.91 | $48.67 | 446,665 |
| 2024-08-06 | $48.30 | $49.21 | $47.86 | $49.03 | $49.03 | 554,865 |
| 2024-08-05 | $45.97 | $47.41 | $45.00 | $47.05 | $47.05 | 1,098,095 |
| 2024-08-02 | $51.00 | $51.00 | $49.18 | $49.32 | $49.32 | 957,412 |
| 2024-08-01 | $51.36 | $51.47 | $50.90 | $51.16 | $51.16 | 279,685 |
| 2024-07-31 | $51.60 | $51.72 | $51.15 | $51.18 | $51.18 | 404,316 |
| 2024-07-30 | $51.16 | $51.54 | $51.12 | $51.45 | $51.45 | 316,042 |
| 2024-07-29 | $51.02 | $51.30 | $50.92 | $51.02 | $51.02 | 289,852 |
| 2024-07-26 | $51.00 | $51.13 | $50.77 | $50.99 | $50.99 | 233,322 |
| 2024-07-25 | $50.58 | $50.96 | $50.41 | $50.60 | $50.60 | 280,676 |
| 2024-07-24 | $50.81 | $51.10 | $50.27 | $50.28 | $50.28 | 240,303 |
| 2024-07-23 | $50.96 | $51.11 | $50.78 | $50.92 | $50.92 | 204,106 |
| 2024-07-22 | $50.42 | $51.00 | $50.35 | $50.96 | $50.96 | 228,887 |
| 2024-07-19 | $50.41 | $50.59 | $50.08 | $50.15 | $50.15 | 181,021 |
| 2024-07-18 | $50.50 | $50.98 | $49.92 | $50.38 | $50.38 | 320,313 |
| 2024-07-17 | $50.90 | $51.33 | $50.28 | $50.38 | $50.38 | 425,635 |
| 2024-07-16 | $51.77 | $52.15 | $50.85 | $50.85 | $50.85 | 432,142 |
| 2024-07-15 | $51.85 | $51.95 | $51.44 | $51.67 | $51.67 | 496,790 |
| 2024-07-12 | $52.07 | $52.39 | $51.45 | $51.48 | $51.48 | 788,098 |
| 2024-07-11 | $52.07 | $52.30 | $51.76 | $51.96 | $51.96 | 295,508 |
| 2024-07-10 | $51.34 | $52.03 | $51.29 | $52.03 | $52.03 | 204,325 |
| 2024-07-09 | $51.85 | $51.98 | $51.28 | $51.28 | $51.28 | 388,805 |
| 2024-07-08 | $52.27 | $52.38 | $51.92 | $52.04 | $52.04 | 352,616 |
| 2024-07-05 | $52.05 | $52.30 | $51.77 | $52.25 | $52.01 | 477,583 |
| 2024-07-03 | $51.45 | $52.02 | $51.45 | $51.87 | $51.63 | 288,382 |
| 2024-07-02 | $50.49 | $51.42 | $50.40 | $51.40 | $51.16 | 394,515 |
| 2024-07-01 | $50.83 | $51.00 | $50.33 | $50.50 | $50.26 | 282,466 |
| 2024-06-28 | $50.32 | $50.95 | $50.30 | $50.49 | $50.25 | 352,393 |
| 2024-06-27 | $49.82 | $50.30 | $49.76 | $50.14 | $49.91 | 263,816 |
| 2024-06-26 | $49.71 | $50.02 | $49.65 | $49.75 | $49.52 | 173,502 |
| 2024-06-25 | $49.75 | $50.22 | $49.66 | $49.68 | $49.45 | 309,231 |
| 2024-06-24 | $49.34 | $49.80 | $49.16 | $49.70 | $49.47 | 380,870 |
| 2024-06-21 | $49.38 | $49.40 | $48.92 | $49.19 | $48.96 | 357,557 |
| 2024-06-20 | $49.72 | $49.89 | $49.43 | $49.76 | $49.23 | 460,218 |
| 2024-06-18 | $49.53 | $49.85 | $49.37 | $49.75 | $49.22 | 344,710 |
| 2024-06-17 | $49.39 | $49.65 | $48.89 | $49.56 | $49.03 | 342,292 |
| 2024-06-14 | $49.22 | $49.37 | $48.88 | $49.34 | $49.34 | 295,786 |
| 2024-06-13 | $49.00 | $49.19 | $48.85 | $49.14 | $49.14 | 315,248 |
| 2024-06-12 | $49.39 | $49.39 | $48.88 | $49.01 | $49.01 | 288,596 |
| 2024-06-11 | $48.89 | $49.17 | $48.71 | $49.00 | $49.00 | 333,080 |
| 2024-06-10 | $48.59 | $48.97 | $48.57 | $48.88 | $48.88 | 332,226 |
| 2024-06-07 | $48.50 | $48.94 | $48.36 | $48.75 | $48.75 | 311,003 |
| 2024-06-06 | $48.99 | $49.14 | $48.70 | $48.79 | $48.55 | 389,302 |
| 2024-06-05 | $49.31 | $49.40 | $48.35 | $49.00 | $48.76 | 640,221 |
| 2024-06-04 | $49.64 | $49.70 | $49.27 | $49.31 | $49.07 | 331,937 |
| 2024-06-03 | $49.17 | $49.65 | $49.04 | $49.65 | $49.41 | 363,454 |
| 2024-05-31 | $48.75 | $49.02 | $48.37 | $49.00 | $49.00 | 270,709 |
| 2024-05-30 | $48.00 | $48.49 | $47.80 | $48.47 | $48.47 | 240,969 |
| 2024-05-29 | $47.96 | $48.24 | $47.72 | $47.78 | $47.78 | 312,306 |
| 2024-05-28 | $48.50 | $48.82 | $48.03 | $48.22 | $48.22 | 293,475 |
| 2024-05-24 | $47.85 | $48.55 | $47.85 | $48.55 | $48.55 | 216,848 |
| 2024-05-23 | $48.58 | $48.58 | $47.82 | $47.85 | $47.85 | 359,533 |
| 2024-05-22 | $49.04 | $49.22 | $48.45 | $48.48 | $48.48 | 621,982 |
| 2024-05-21 | $48.72 | $49.06 | $48.65 | $49.00 | $49.00 | 656,452 |
| 2024-05-20 | $48.65 | $48.95 | $48.65 | $48.74 | $48.74 | 300,948 |
| 2024-05-17 | $48.95 | $48.96 | $48.65 | $48.75 | $48.75 | 247,155 |
| 2024-05-16 | $49.39 | $49.50 | $48.65 | $48.65 | $48.65 | 529,537 |
| 2024-05-15 | $49.91 | $49.95 | $49.11 | $49.31 | $49.31 | 973,311 |
| 2024-05-14 | $49.05 | $49.88 | $48.95 | $49.83 | $49.83 | 390,584 |
| 2024-05-13 | $49.80 | $49.92 | $48.72 | $48.95 | $48.95 | 527,942 |
| 2024-05-10 | $50.80 | $50.99 | $49.37 | $49.40 | $49.40 | 630,875 |
| 2024-05-09 | $50.55 | $51.10 | $50.55 | $50.76 | $50.76 | 272,433 |
| 2024-05-08 | $50.66 | $50.86 | $50.54 | $50.63 | $50.63 | 287,427 |
| 2024-05-07 | $50.82 | $51.08 | $50.62 | $50.70 | $50.70 | 332,338 |
| 2024-05-06 | $50.53 | $50.90 | $50.30 | $50.88 | $50.64 | 413,968 |
| 2024-05-03 | $50.35 | $50.52 | $49.90 | $50.37 | $50.13 | 311,907 |
| 2024-05-02 | $50.38 | $50.40 | $49.76 | $49.89 | $49.89 | 256,720 |
| 2024-05-01 | $49.65 | $50.42 | $49.65 | $50.15 | $50.15 | 386,301 |
| 2024-04-30 | $49.63 | $49.78 | $49.57 | $49.60 | $49.60 | 244,196 |
| 2024-04-29 | $49.35 | $49.79 | $49.34 | $49.71 | $49.71 | 427,012 |
| 2024-04-26 | $48.78 | $49.28 | $48.74 | $49.13 | $49.13 | 267,785 |
| 2024-04-25 | $48.74 | $48.80 | $48.39 | $48.68 | $48.68 | 248,995 |
| 2024-04-24 | $48.69 | $48.86 | $48.61 | $48.80 | $48.80 | 203,424 |
| 2024-04-23 | $48.13 | $48.75 | $48.13 | $48.69 | $48.69 | 313,149 |
| 2024-04-22 | $47.70 | $48.22 | $47.59 | $48.16 | $48.16 | 304,670 |
| 2024-04-19 | $47.25 | $47.81 | $47.22 | $47.62 | $47.62 | 318,269 |
| 2024-04-18 | $47.12 | $47.25 | $46.91 | $47.22 | $47.22 | 220,342 |
| 2024-04-17 | $46.91 | $47.25 | $46.72 | $46.96 | $46.96 | 252,887 |
| 2024-04-16 | $46.72 | $46.86 | $46.10 | $46.77 | $46.77 | 297,091 |
| 2024-04-15 | $47.29 | $47.67 | $46.51 | $46.68 | $46.68 | 409,581 |
| 2024-04-12 | $47.55 | $47.81 | $46.83 | $46.94 | $46.94 | 319,421 |
| 2024-04-11 | $47.68 | $47.80 | $47.51 | $47.79 | $47.79 | 311,665 |
| 2024-04-10 | $47.32 | $47.82 | $47.26 | $47.58 | $47.58 | 367,003 |
| 2024-04-09 | $47.55 | $47.71 | $47.42 | $47.67 | $47.67 | 252,249 |
| 2024-04-08 | $47.31 | $47.60 | $47.17 | $47.60 | $47.60 | 252,702 |
| 2024-04-05 | $46.70 | $47.34 | $46.70 | $47.32 | $47.32 | 241,279 |
| 2024-04-04 | $47.40 | $47.51 | $46.94 | $47.01 | $46.77 | 400,379 |
| 2024-04-03 | $47.16 | $47.35 | $47.01 | $47.12 | $46.88 | 312,072 |
| 2024-04-02 | $46.83 | $47.16 | $46.71 | $47.01 | $46.77 | 383,147 |
| 2024-04-01 | $47.51 | $47.63 | $46.92 | $46.92 | $46.68 | 552,804 |
| 2024-03-28 | $46.85 | $47.38 | $46.85 | $47.31 | $47.31 | 393,263 |
| 2024-03-27 | $46.50 | $46.84 | $46.48 | $46.78 | $46.78 | 302,255 |
| 2024-03-26 | $46.28 | $46.45 | $46.11 | $46.40 | $46.40 | 343,281 |
| 2024-03-25 | $45.99 | $46.46 | $45.99 | $46.13 | $46.13 | 352,664 |
| 2024-03-22 | $46.22 | $46.31 | $45.85 | $46.00 | $46.00 | 253,055 |
| 2024-03-21 | $46.06 | $46.63 | $46.04 | $46.12 | $46.12 | 359,379 |
| 2024-03-20 | $45.83 | $46.09 | $45.67 | $46.04 | $46.04 | 408,198 |
| 2024-03-19 | $45.89 | $46.00 | $45.61 | $45.90 | $45.90 | 400,754 |
| 2024-03-18 | $46.34 | $46.44 | $46.00 | $46.03 | $45.73 | 386,238 |
| 2024-03-15 | $45.93 | $46.36 | $45.80 | $46.20 | $45.90 | 515,069 |
| 2024-03-14 | $46.26 | $46.26 | $45.66 | $45.82 | $45.52 | 264,401 |
| 2024-03-13 | $46.35 | $46.38 | $46.01 | $46.18 | $45.88 | 285,138 |
| 2024-03-12 | $46.02 | $46.22 | $45.70 | $46.15 | $45.85 | 249,065 |
| 2024-03-11 | $45.86 | $46.30 | $45.86 | $46.02 | $45.72 | 420,883 |
| 2024-03-08 | $46.00 | $46.35 | $45.83 | $45.85 | $45.85 | 224,124 |
| 2024-03-07 | $46.12 | $46.14 | $45.85 | $46.00 | $46.00 | 313,237 |
| 2024-03-06 | $45.75 | $46.42 | $45.74 | $46.25 | $46.01 | 409,692 |
| 2024-03-05 | $45.75 | $45.96 | $45.43 | $45.46 | $45.46 | 304,260 |
| 2024-03-04 | $45.56 | $45.90 | $45.44 | $45.75 | $45.75 | 393,555 |
| 2024-03-01 | $45.64 | $45.77 | $45.15 | $45.44 | $45.44 | 453,312 |
| 2024-02-29 | $45.52 | $45.74 | $45.41 | $45.71 | $45.71 | 289,832 |
| 2024-02-28 | $46.08 | $46.20 | $45.29 | $45.43 | $45.43 | 309,851 |
| 2024-02-27 | $46.05 | $46.10 | $45.68 | $46.07 | $46.07 | 311,701 |
| 2024-02-26 | $45.50 | $46.40 | $45.30 | $45.93 | $45.93 | 425,165 |
| 2024-02-23 | $45.30 | $45.68 | $44.92 | $45.35 | $45.35 | 500,514 |
| 2024-02-22 | $44.97 | $45.74 | $44.88 | $45.74 | $45.74 | 736,643 |
| 2024-02-21 | $44.88 | $45.03 | $44.67 | $44.88 | $44.88 | 277,426 |
| 2024-02-20 | $44.88 | $45.20 | $44.72 | $44.88 | $44.88 | 410,009 |
| 2024-02-16 | $44.78 | $45.06 | $44.61 | $44.88 | $44.88 | 357,459 |
| 2024-02-15 | $44.70 | $44.87 | $44.57 | $44.83 | $44.83 | 471,842 |
| 2024-02-14 | $44.46 | $44.83 | $44.34 | $44.40 | $44.40 | 339,912 |
| 2024-02-13 | $44.29 | $44.48 | $43.90 | $44.33 | $44.33 | 305,144 |
| 2024-02-12 | $44.55 | $44.90 | $44.44 | $44.69 | $44.69 | 253,625 |
| 2024-02-09 | $44.51 | $44.57 | $44.17 | $44.52 | $44.52 | 410,800 |
| 2024-02-08 | $44.85 | $44.97 | $44.33 | $44.57 | $44.57 | 307,744 |
| 2024-02-07 | $45.00 | $45.23 | $44.75 | $45.02 | $45.02 | 368,280 |
| 2024-02-06 | $45.16 | $45.35 | $44.95 | $45.19 | $44.95 | 361,789 |
| 2024-02-05 | $45.30 | $45.32 | $44.65 | $45.02 | $44.78 | 443,612 |
| 2024-02-02 | $44.71 | $45.50 | $44.71 | $45.34 | $45.10 | 286,396 |
| 2024-02-01 | $45.42 | $45.55 | $44.40 | $44.96 | $44.72 | 433,593 |
| 2024-01-31 | $45.97 | $46.04 | $45.28 | $45.28 | $45.04 | 335,892 |
| 2024-01-30 | $45.63 | $45.98 | $45.56 | $45.98 | $45.74 | 279,748 |
| 2024-01-29 | $45.84 | $45.87 | $45.27 | $45.54 | $45.30 | 326,145 |
| 2024-01-26 | $45.54 | $45.91 | $45.50 | $45.82 | $45.58 | 246,745 |
| 2024-01-25 | $45.60 | $45.74 | $45.37 | $45.58 | $45.34 | 302,790 |
| 2024-01-24 | $45.50 | $45.81 | $45.38 | $45.40 | $45.16 | 390,422 |
| 2024-01-23 | $45.14 | $45.42 | $44.77 | $45.35 | $45.11 | 346,736 |
| 2024-01-22 | $44.42 | $45.18 | $44.37 | $45.16 | $44.92 | 441,160 |
| 2024-01-19 | $44.00 | $44.17 | $43.78 | $44.15 | $44.15 | 310,199 |
| 2024-01-18 | $43.84 | $43.94 | $43.52 | $43.85 | $43.85 | 253,800 |
| 2024-01-17 | $43.50 | $43.84 | $43.48 | $43.67 | $43.67 | 354,392 |
| 2024-01-16 | $43.50 | $43.75 | $43.26 | $43.70 | $43.70 | 340,900 |
| 2024-01-12 | $43.93 | $44.04 | $43.60 | $43.77 | $43.77 | 271,665 |
| 2024-01-11 | $43.73 | $43.77 | $42.68 | $43.69 | $43.69 | 421,670 |
| 2024-01-10 | $43.80 | $44.07 | $43.75 | $43.78 | $43.78 | 351,564 |
| 2024-01-09 | $43.92 | $44.17 | $43.76 | $43.78 | $43.78 | 379,388 |
| 2024-01-08 | $43.50 | $44.00 | $43.49 | $43.99 | $43.99 | 489,554 |
| 2024-01-05 | $43.65 | $43.79 | $43.49 | $43.73 | $43.73 | 359,568 |
| 2024-01-04 | $43.26 | $43.98 | $43.25 | $43.76 | $43.76 | 454,484 |
| 2024-01-03 | $43.45 | $43.63 | $43.06 | $43.49 | $43.25 | 448,125 |
| 2024-01-02 | $43.28 | $43.64 | $43.23 | $43.45 | $43.45 | 461,607 |
| 2023-12-29 | $44.02 | $44.19 | $43.21 | $43.23 | $43.23 | 474,054 |
| 2023-12-28 | $43.50 | $43.93 | $43.46 | $43.80 | $43.80 | 473,031 |
| 2023-12-27 | $43.20 | $43.49 | $43.01 | $43.42 | $43.42 | 335,681 |
| 2023-12-26 | $42.93 | $43.39 | $42.85 | $43.12 | $43.12 | 326,044 |
| 2023-12-22 | $43.00 | $43.11 | $42.82 | $42.93 | $42.93 | 255,747 |
| 2023-12-21 | $42.80 | $42.90 | $42.53 | $42.90 | $42.90 | 371,881 |
| 2023-12-20 | $42.92 | $43.10 | $42.59 | $42.59 | $42.59 | 304,743 |
| 2023-12-19 | $43.01 | $43.16 | $42.82 | $42.92 | $42.92 | 397,669 |
| 2023-12-18 | $42.90 | $43.39 | $42.88 | $43.25 | $42.97 | 498,144 |
| 2023-12-15 | $43.19 | $43.19 | $42.65 | $42.80 | $42.80 | 333,441 |
| 2023-12-14 | $42.78 | $43.24 | $42.75 | $42.93 | $42.93 | 453,173 |
| 2023-12-13 | $42.31 | $42.65 | $42.17 | $42.58 | $42.58 | 355,281 |
| 2023-12-12 | $42.13 | $42.44 | $42.01 | $42.40 | $42.40 | 330,382 |
| 2023-12-11 | $42.11 | $42.15 | $41.87 | $42.09 | $42.09 | 392,465 |
| 2023-12-08 | $41.78 | $42.19 | $41.77 | $42.13 | $42.13 | 313,682 |
| 2023-12-07 | $41.38 | $41.86 | $41.31 | $41.83 | $41.83 | 240,260 |
| 2023-12-06 | $41.91 | $41.92 | $41.58 | $41.62 | $41.39 | 382,905 |
| 2023-12-05 | $41.85 | $41.89 | $41.55 | $41.70 | $41.47 | 398,480 |
| 2023-12-04 | $41.65 | $41.93 | $41.60 | $41.84 | $41.61 | 366,803 |
| 2023-12-01 | $41.40 | $41.71 | $41.25 | $41.68 | $41.45 | 420,757 |
| 2023-11-30 | $41.41 | $41.50 | $41.29 | $41.33 | $41.10 | 227,925 |
| 2023-11-29 | $41.50 | $41.61 | $41.18 | $41.21 | $40.98 | 248,986 |
| 2023-11-28 | $41.43 | $41.48 | $41.26 | $41.39 | $41.16 | 241,510 |
| 2023-11-27 | $41.20 | $41.49 | $41.18 | $41.40 | $41.17 | 288,845 |
| 2023-11-24 | $41.25 | $41.47 | $41.23 | $41.28 | $41.28 | 160,391 |
| 2023-11-22 | $41.06 | $41.23 | $41.00 | $41.17 | $41.17 | 240,019 |
| 2023-11-21 | $40.81 | $41.09 | $40.78 | $40.96 | $40.96 | 232,750 |
| 2023-11-20 | $40.60 | $40.98 | $40.54 | $40.86 | $40.86 | 244,839 |
| 2023-11-17 | $40.63 | $40.86 | $40.51 | $40.53 | $40.53 | 268,399 |
| 2023-11-16 | $40.81 | $41.18 | $40.56 | $40.56 | $40.56 | 309,330 |
| 2023-11-15 | $40.80 | $40.98 | $40.72 | $40.81 | $40.81 | 300,237 |
| 2023-11-14 | $40.71 | $40.98 | $40.60 | $40.77 | $40.77 | 300,152 |
| 2023-11-13 | $40.29 | $40.60 | $40.25 | $40.49 | $40.49 | 310,774 |
| 2023-11-10 | $40.56 | $40.59 | $40.25 | $40.30 | $40.30 | 390,107 |
| 2023-11-09 | $40.42 | $40.78 | $40.32 | $40.38 | $40.38 | 558,386 |
| 2023-11-08 | $40.08 | $40.55 | $39.94 | $40.31 | $40.31 | 1,155,901 |
| 2023-11-07 | $40.44 | $40.44 | $39.87 | $40.16 | $40.16 | 356,654 |
| 2023-11-06 | $40.83 | $40.90 | $40.05 | $40.79 | $40.55 | 583,087 |
| 2023-11-03 | $40.56 | $40.88 | $40.00 | $40.68 | $40.44 | 585,869 |
| 2023-11-02 | $39.64 | $40.41 | $39.50 | $40.19 | $39.96 | 513,144 |
| 2023-11-01 | $38.35 | $39.30 | $38.25 | $39.30 | $39.07 | 421,537 |
| 2023-10-31 | $38.25 | $38.60 | $37.83 | $38.13 | $37.91 | 312,694 |
| 2023-10-30 | $38.15 | $38.39 | $37.70 | $37.99 | $37.77 | 384,354 |
| 2023-10-27 | $38.39 | $38.54 | $37.78 | $37.87 | $37.65 | 388,008 |
| 2023-10-26 | $38.65 | $38.90 | $38.35 | $38.40 | $38.18 | 332,293 |
| 2023-10-25 | $38.80 | $39.20 | $38.57 | $38.71 | $38.48 | 285,117 |
| 2023-10-24 | $38.80 | $39.25 | $38.80 | $39.02 | $38.79 | 249,839 |
| 2023-10-23 | $38.95 | $39.02 | $38.55 | $38.71 | $38.48 | 381,317 |
| 2023-10-20 | $39.66 | $39.74 | $38.86 | $39.03 | $38.80 | 609,798 |
| 2023-10-19 | $40.05 | $40.19 | $39.68 | $39.75 | $39.52 | 391,380 |
| 2023-10-18 | $40.14 | $40.70 | $40.00 | $40.08 | $39.85 | 303,240 |
| 2023-10-17 | $40.33 | $40.48 | $40.01 | $40.19 | $39.96 | 257,778 |
| 2023-10-16 | $39.92 | $40.60 | $39.92 | $40.41 | $40.17 | 326,307 |
| 2023-10-13 | $39.95 | $40.10 | $39.63 | $39.69 | $39.69 | 241,280 |
| 2023-10-12 | $40.03 | $40.13 | $39.47 | $39.70 | $39.70 | 398,324 |
| 2023-10-11 | $40.09 | $40.34 | $39.84 | $39.96 | $39.96 | 215,611 |
| 2023-10-10 | $40.09 | $40.30 | $39.89 | $40.04 | $40.04 | 275,873 |
| 2023-10-09 | $39.50 | $40.25 | $39.49 | $40.07 | $40.07 | 294,530 |
| 2023-10-06 | $39.25 | $39.75 | $39.14 | $39.60 | $39.60 | 242,083 |
| 2023-10-05 | $39.50 | $39.73 | $39.27 | $39.46 | $39.46 | 337,487 |
| 2023-10-04 | $39.80 | $40.11 | $39.39 | $39.89 | $39.65 | 482,684 |
| 2023-10-03 | $40.14 | $40.24 | $39.47 | $39.76 | $39.52 | 524,848 |
| 2023-10-02 | $40.69 | $40.83 | $40.05 | $40.24 | $40.00 | 452,204 |
| 2023-09-29 | $40.93 | $41.03 | $40.51 | $40.63 | $40.63 | 267,621 |
| 2023-09-28 | $40.20 | $40.82 | $40.20 | $40.72 | $40.72 | 248,656 |
| 2023-09-27 | $40.29 | $40.61 | $40.04 | $40.21 | $40.21 | 355,909 |
| 2023-09-26 | $40.50 | $40.75 | $40.08 | $40.14 | $40.14 | 236,931 |
| 2023-09-25 | $40.29 | $40.89 | $40.27 | $40.62 | $40.62 | 265,659 |
| 2023-09-22 | $40.07 | $40.51 | $40.04 | $40.45 | $40.45 | 216,268 |
| 2023-09-21 | $40.50 | $40.50 | $40.10 | $40.11 | $40.11 | 285,886 |
| 2023-09-20 | $40.93 | $41.07 | $40.63 | $40.63 | $40.63 | 263,947 |
| 2023-09-19 | $41.00 | $41.10 | $40.71 | $40.77 | $40.77 | 309,441 |
| 2023-09-18 | $41.05 | $41.38 | $40.94 | $41.22 | $40.94 | 366,318 |
| 2023-09-15 | $40.92 | $41.16 | $40.70 | $41.01 | $41.01 | 447,229 |
| 2023-09-14 | $40.75 | $40.96 | $40.55 | $40.89 | $40.89 | 300,266 |
| 2023-09-13 | $40.84 | $40.94 | $40.60 | $40.62 | $40.62 | 293,819 |
| 2023-09-12 | $40.71 | $40.87 | $40.56 | $40.65 | $40.65 | 194,476 |
| 2023-09-11 | $40.45 | $40.72 | $40.28 | $40.66 | $40.66 | 282,142 |
| 2023-09-08 | $40.17 | $40.37 | $39.95 | $40.28 | $40.28 | 751,686 |
| 2023-09-07 | $39.80 | $40.35 | $39.70 | $40.23 | $40.23 | 294,071 |
| 2023-09-06 | $40.35 | $40.39 | $39.96 | $40.07 | $39.84 | 271,130 |
| 2023-09-05 | $40.71 | $40.98 | $40.31 | $40.31 | $40.08 | 414,464 |
| 2023-09-01 | $40.52 | $40.72 | $40.48 | $40.67 | $40.44 | 254,740 |
| 2023-08-31 | $40.26 | $40.39 | $40.00 | $40.34 | $40.11 | 575,296 |
| 2023-08-30 | $40.15 | $40.56 | $40.15 | $40.31 | $40.08 | 330,068 |
| 2023-08-29 | $40.01 | $40.26 | $39.95 | $40.10 | $39.87 | 544,560 |
| 2023-08-28 | $39.94 | $40.19 | $39.89 | $39.97 | $39.74 | 246,402 |
| 2023-08-25 | $39.87 | $40.21 | $39.77 | $39.77 | $39.77 | 196,290 |
| 2023-08-24 | $39.85 | $40.07 | $39.73 | $39.87 | $39.87 | 201,438 |
| 2023-08-23 | $39.67 | $40.08 | $39.67 | $39.82 | $39.82 | 319,297 |
| 2023-08-22 | $40.15 | $40.28 | $39.60 | $39.61 | $39.61 | 311,669 |
| 2023-08-21 | $40.60 | $40.60 | $40.00 | $40.16 | $40.16 | 480,382 |
| 2023-08-18 | $39.80 | $40.57 | $39.72 | $40.50 | $40.50 | 325,675 |
| 2023-08-17 | $40.35 | $40.44 | $39.81 | $39.82 | $39.82 | 289,211 |
| 2023-08-16 | $40.25 | $40.64 | $40.25 | $40.38 | $40.38 | 248,376 |
| 2023-08-15 | $40.56 | $40.73 | $40.28 | $40.32 | $40.32 | 536,809 |
| 2023-08-14 | $40.66 | $40.69 | $40.50 | $40.65 | $40.65 | 295,902 |
| 2023-08-11 | $40.77 | $40.94 | $40.62 | $40.67 | $40.67 | 357,864 |
| 2023-08-10 | $41.46 | $41.67 | $40.78 | $40.80 | $40.80 | 312,084 |
| 2023-08-09 | $41.75 | $41.99 | $41.30 | $41.30 | $41.30 | 287,848 |
| 2023-08-08 | $42.10 | $42.18 | $41.60 | $41.78 | $41.78 | 350,871 |
| 2023-08-07 | $42.42 | $42.80 | $42.34 | $42.34 | $42.34 | 357,874 |
| 2023-08-04 | $42.89 | $43.15 | $42.20 | $42.42 | $42.19 | 510,558 |
| 2023-08-03 | $42.30 | $42.83 | $42.24 | $42.73 | $42.73 | 412,359 |
| 2023-08-02 | $42.14 | $42.55 | $42.07 | $42.49 | $42.49 | 342,565 |
| 2023-08-01 | $42.20 | $42.42 | $42.12 | $42.24 | $42.24 | 262,868 |
| 2023-07-31 | $42.31 | $42.61 | $42.16 | $42.27 | $42.27 | 325,575 |
| 2023-07-28 | $42.45 | $42.50 | $42.06 | $42.27 | $42.27 | 272,304 |
| 2023-07-27 | $42.28 | $42.50 | $42.16 | $42.25 | $42.25 | 331,064 |
| 2023-07-26 | $41.83 | $42.16 | $41.83 | $42.11 | $42.11 | 218,670 |
| 2023-07-25 | $41.90 | $42.06 | $41.72 | $41.83 | $41.83 | 322,875 |
| 2023-07-24 | $41.48 | $41.90 | $41.46 | $41.81 | $41.81 | 278,227 |
| 2023-07-21 | $41.23 | $41.55 | $41.11 | $41.50 | $41.50 | 243,405 |
| 2023-07-20 | $41.65 | $41.67 | $41.05 | $41.19 | $41.19 | 324,839 |
| 2023-07-19 | $41.66 | $41.92 | $41.60 | $41.67 | $41.67 | 302,064 |
| 2023-07-18 | $41.40 | $41.72 | $41.20 | $41.52 | $41.52 | 341,899 |
| 2023-07-17 | $40.90 | $41.32 | $40.56 | $41.16 | $41.16 | 306,003 |
| 2023-07-14 | $40.60 | $40.88 | $40.25 | $40.80 | $40.80 | 364,078 |
| 2023-07-13 | $40.38 | $40.53 | $40.21 | $40.44 | $40.44 | 318,512 |
| 2023-07-12 | $40.51 | $40.69 | $40.24 | $40.32 | $40.32 | 550,439 |
| 2023-07-11 | $40.24 | $40.49 | $40.14 | $40.16 | $40.16 | 532,938 |
| 2023-07-10 | $39.89 | $40.31 | $39.79 | $40.03 | $40.03 | 1,409,666 |
| 2023-07-07 | $39.75 | $40.02 | $39.72 | $39.89 | $39.89 | 353,897 |
| 2023-07-06 | $39.53 | $39.91 | $39.44 | $39.84 | $39.84 | 424,243 |
| 2023-07-05 | $40.19 | $40.43 | $40.00 | $40.05 | $39.82 | 1,016,476 |
| 2023-07-03 | $40.00 | $40.39 | $39.75 | $40.30 | $40.07 | 353,706 |
| 2023-06-30 | $40.37 | $40.80 | $40.00 | $40.03 | $40.03 | 1,205,949 |
| 2023-06-29 | $39.28 | $39.80 | $39.25 | $39.76 | $39.76 | 378,914 |
| 2023-06-28 | $38.87 | $39.21 | $38.63 | $39.21 | $39.21 | 421,852 |
| 2023-06-27 | $38.79 | $38.91 | $38.60 | $38.85 | $38.85 | 656,562 |
| 2023-06-26 | $38.30 | $38.85 | $38.28 | $38.76 | $38.76 | 331,052 |
| 2023-06-23 | $37.99 | $38.28 | $37.92 | $38.20 | $38.20 | 369,585 |
| 2023-06-22 | $38.26 | $38.49 | $38.04 | $38.10 | $38.10 | 352,478 |
| 2023-06-21 | $38.69 | $38.74 | $38.25 | $38.33 | $38.33 | 463,414 |
| 2023-06-20 | $39.06 | $39.14 | $38.73 | $38.74 | $38.74 | 508,365 |
| 2023-06-16 | $39.54 | $39.61 | $39.18 | $39.20 | $39.20 | 393,151 |
| 2023-06-15 | $39.20 | $39.57 | $39.13 | $39.36 | $39.36 | 509,243 |
| 2023-06-14 | $39.53 | $39.55 | $39.12 | $39.23 | $39.23 | 434,305 |
| 2023-06-13 | $39.85 | $39.99 | $39.39 | $39.55 | $39.55 | 430,768 |
| 2023-06-12 | $39.92 | $40.09 | $39.71 | $39.88 | $39.88 | 370,960 |
| 2023-06-09 | $40.49 | $40.50 | $40.00 | $40.03 | $40.03 | 384,223 |
| 2023-06-08 | $40.38 | $40.55 | $40.18 | $40.52 | $40.52 | 313,700 |
| 2023-06-07 | $40.26 | $40.55 | $40.20 | $40.39 | $40.39 | 288,234 |
| 2023-06-06 | $40.55 | $40.55 | $40.21 | $40.45 | $40.23 | 402,496 |
| 2023-06-05 | $40.50 | $40.56 | $40.11 | $40.49 | $40.49 | 402,749 |
| 2023-06-02 | $40.15 | $40.50 | $40.00 | $40.32 | $40.32 | 376,566 |
| 2023-06-01 | $39.75 | $40.04 | $39.70 | $39.90 | $39.90 | 291,623 |
| 2023-05-31 | $39.70 | $39.77 | $39.45 | $39.66 | $39.66 | 252,070 |
| 2023-05-30 | $39.79 | $39.99 | $39.71 | $39.75 | $39.75 | 411,332 |
| 2023-05-26 | $39.37 | $39.82 | $39.31 | $39.70 | $39.70 | 283,549 |
| 2023-05-25 | $39.14 | $39.44 | $39.06 | $39.27 | $39.27 | 349,747 |
| 2023-05-24 | $39.00 | $39.26 | $38.64 | $39.22 | $39.22 | 367,116 |
| 2023-05-23 | $39.20 | $39.37 | $39.09 | $39.11 | $39.11 | 252,443 |
| 2023-05-22 | $39.45 | $39.55 | $39.12 | $39.21 | $39.21 | 364,361 |
| 2023-05-19 | $39.50 | $39.63 | $39.14 | $39.32 | $39.32 | 415,509 |
| 2023-05-18 | $39.11 | $39.35 | $38.89 | $39.25 | $39.25 | 388,610 |
| 2023-05-17 | $39.24 | $39.36 | $38.95 | $39.21 | $39.21 | 437,938 |
| 2023-05-16 | $39.50 | $39.69 | $39.03 | $39.04 | $39.04 | 385,103 |
| 2023-05-15 | $39.66 | $39.76 | $39.44 | $39.53 | $39.53 | 378,984 |
| 2023-05-12 | $40.08 | $40.18 | $39.53 | $39.60 | $39.60 | 240,871 |
| 2023-05-11 | $40.00 | $40.25 | $39.72 | $39.92 | $39.92 | 273,456 |
| 2023-05-10 | $40.78 | $40.78 | $39.87 | $40.21 | $40.21 | 378,150 |
| 2023-05-09 | $41.01 | $41.11 | $40.18 | $40.45 | $40.45 | 363,575 |
| 2023-05-08 | $40.39 | $41.45 | $40.33 | $41.17 | $41.17 | 369,288 |
| 2023-05-05 | $39.82 | $41.05 | $39.60 | $40.33 | $40.33 | 406,613 |
| 2023-05-04 | $40.42 | $40.50 | $39.33 | $39.72 | $39.50 | 493,216 |
| 2023-05-03 | $40.43 | $40.95 | $40.43 | $40.62 | $40.39 | 345,961 |
| 2023-05-02 | $40.41 | $40.66 | $39.79 | $40.36 | $40.14 | 444,239 |
| 2023-05-01 | $40.75 | $40.94 | $40.41 | $40.53 | $40.31 | 230,251 |
| 2023-04-28 | $40.25 | $40.64 | $40.11 | $40.52 | $40.30 | 195,486 |
| 2023-04-27 | $39.62 | $40.33 | $39.55 | $40.20 | $39.98 | 263,080 |
| 2023-04-26 | $39.80 | $40.07 | $39.36 | $39.50 | $39.28 | 248,313 |
| 2023-04-25 | $40.09 | $40.30 | $39.85 | $39.91 | $39.69 | 207,785 |
| 2023-04-24 | $40.13 | $40.40 | $39.98 | $40.22 | $40.00 | 238,311 |
| 2023-04-21 | $39.99 | $40.15 | $39.70 | $40.05 | $39.83 | 230,389 |
| 2023-04-20 | $40.19 | $40.28 | $39.80 | $39.92 | $39.70 | 285,702 |
| 2023-04-19 | $39.93 | $40.45 | $39.88 | $40.37 | $40.15 | 309,653 |
| 2023-04-18 | $39.81 | $40.20 | $39.56 | $39.98 | $39.76 | 281,284 |
| 2023-04-17 | $39.51 | $39.98 | $39.26 | $39.92 | $39.70 | 301,066 |
| 2023-04-14 | $39.74 | $40.01 | $39.24 | $39.56 | $39.56 | 373,744 |
| 2023-04-13 | $39.13 | $39.75 | $39.07 | $39.65 | $39.65 | 273,725 |
| 2023-04-12 | $39.39 | $39.55 | $39.15 | $39.17 | $39.17 | 304,918 |
| 2023-04-11 | $39.40 | $39.46 | $39.18 | $39.22 | $39.22 | 311,873 |
| 2023-04-10 | $39.30 | $39.46 | $38.69 | $39.24 | $39.24 | 335,186 |
| 2023-04-06 | $38.90 | $39.34 | $38.90 | $39.31 | $39.31 | 255,880 |
| 2023-04-05 | $39.28 | $39.37 | $38.87 | $38.91 | $38.91 | 269,872 |
| 2023-04-04 | $39.71 | $39.88 | $39.15 | $39.67 | $39.44 | 321,992 |
| 2023-04-03 | $39.40 | $39.90 | $39.33 | $39.75 | $39.52 | 417,756 |
| 2023-03-31 | $39.49 | $39.55 | $39.18 | $39.46 | $39.23 | 354,627 |
| 2023-03-30 | $39.56 | $39.61 | $39.15 | $39.25 | $39.02 | 297,431 |
| 2023-03-29 | $39.71 | $39.71 | $39.30 | $39.40 | $39.17 | 244,216 |
| 2023-03-28 | $39.37 | $39.60 | $39.25 | $39.45 | $39.22 | 264,869 |
| 2023-03-27 | $39.63 | $39.65 | $39.25 | $39.38 | $39.15 | 268,755 |
| 2023-03-24 | $38.32 | $39.30 | $38.12 | $39.28 | $39.28 | 230,264 |
| 2023-03-23 | $38.59 | $39.40 | $38.47 | $38.66 | $38.66 | 199,340 |
| 2023-03-22 | $39.34 | $39.56 | $38.55 | $38.55 | $38.55 | 221,886 |
| 2023-03-21 | $38.92 | $39.40 | $38.83 | $39.27 | $39.27 | 251,860 |
| 2023-03-20 | $38.47 | $38.93 | $38.21 | $38.44 | $38.44 | 273,257 |
| 2023-03-17 | $38.61 | $38.82 | $38.09 | $38.48 | $38.48 | 623,008 |
| 2023-03-16 | $38.19 | $39.32 | $37.95 | $38.89 | $38.89 | 346,247 |
| 2023-03-15 | $38.19 | $38.78 | $37.92 | $38.54 | $38.54 | 430,536 |
| 2023-03-14 | $39.00 | $39.68 | $38.64 | $38.89 | $38.89 | 378,318 |
| 2023-03-13 | $37.50 | $38.69 | $36.48 | $38.09 | $38.09 | 660,358 |
| 2023-03-10 | $39.36 | $39.36 | $37.57 | $37.98 | $37.98 | 803,768 |
| 2023-03-09 | $41.89 | $42.00 | $39.39 | $39.44 | $39.44 | 545,801 |
| 2023-03-08 | $41.56 | $41.92 | $41.55 | $41.92 | $41.92 | 193,760 |
| 2023-03-07 | $42.23 | $42.23 | $41.43 | $41.55 | $41.55 | 338,344 |
| 2023-03-06 | $42.50 | $42.84 | $42.32 | $42.47 | $42.24 | 347,994 |
| 2023-03-03 | $42.27 | $42.45 | $42.17 | $42.27 | $42.27 | 260,182 |
| 2023-03-02 | $41.92 | $42.25 | $41.60 | $42.14 | $42.14 | 282,697 |
| 2023-03-01 | $42.45 | $42.59 | $41.81 | $41.92 | $41.92 | 298,654 |
| 2023-02-28 | $42.42 | $42.85 | $42.15 | $42.49 | $42.49 | 307,742 |
| 2023-02-27 | $41.51 | $42.72 | $41.48 | $42.49 | $42.49 | 580,848 |
| 2023-02-24 | $40.20 | $41.85 | $39.95 | $40.99 | $40.99 | 575,418 |
| 2023-02-23 | $40.02 | $40.33 | $39.77 | $40.19 | $40.19 | 306,558 |
| 2023-02-22 | $39.40 | $39.93 | $39.40 | $39.81 | $39.81 | 243,010 |
| 2023-02-21 | $40.11 | $40.23 | $39.13 | $39.36 | $39.36 | 354,156 |
| 2023-02-17 | $39.80 | $40.42 | $39.72 | $40.28 | $40.28 | 389,711 |
| 2023-02-16 | $39.55 | $40.16 | $39.50 | $39.67 | $39.67 | 345,497 |
| 2023-02-15 | $39.58 | $39.80 | $39.49 | $39.76 | $39.76 | 235,858 |
| 2023-02-14 | $39.40 | $39.73 | $39.29 | $39.67 | $39.67 | 240,296 |
| 2023-02-13 | $39.16 | $39.46 | $39.16 | $39.40 | $39.40 | 208,618 |
| 2023-02-10 | $38.66 | $39.39 | $38.60 | $39.11 | $39.11 | 288,327 |
| 2023-02-09 | $39.51 | $39.54 | $38.59 | $38.74 | $38.74 | 294,514 |
| 2023-02-08 | $39.42 | $39.57 | $39.12 | $39.21 | $39.21 | 280,942 |
| 2023-02-07 | $39.52 | $39.68 | $39.22 | $39.59 | $39.59 | 308,263 |
| 2023-02-06 | $40.05 | $40.15 | $39.52 | $39.95 | $39.72 | 465,663 |
| 2023-02-03 | $39.91 | $40.50 | $39.81 | $40.11 | $39.88 | 352,030 |
| 2023-02-02 | $39.73 | $40.11 | $39.71 | $39.96 | $39.73 | 361,034 |
| 2023-02-01 | $39.37 | $39.99 | $39.35 | $39.71 | $39.49 | 261,151 |
| 2023-01-31 | $39.13 | $39.53 | $39.08 | $39.53 | $39.31 | 210,102 |
| 2023-01-30 | $39.37 | $39.67 | $38.90 | $38.92 | $38.70 | 352,511 |
| 2023-01-27 | $39.31 | $39.80 | $39.25 | $39.58 | $39.36 | 242,693 |
| 2023-01-26 | $39.16 | $39.50 | $39.16 | $39.30 | $39.08 | 201,541 |
| 2023-01-25 | $39.06 | $39.35 | $39.01 | $39.20 | $38.98 | 211,912 |
| 2023-01-24 | $40.88 | $40.88 | $39.00 | $39.50 | $39.28 | 556,800 |
| 2023-01-23 | $39.25 | $39.65 | $39.07 | $39.58 | $39.36 | 319,134 |
| 2023-01-20 | $38.69 | $39.15 | $38.55 | $39.15 | $38.93 | 234,093 |
| 2023-01-19 | $38.71 | $38.93 | $38.35 | $38.58 | $38.36 | 249,155 |
| 2023-01-18 | $39.22 | $39.53 | $38.71 | $38.97 | $38.75 | 360,549 |
| 2023-01-17 | $38.59 | $39.67 | $38.59 | $39.19 | $38.97 | 412,090 |
| 2023-01-13 | $38.52 | $38.71 | $38.17 | $38.51 | $38.51 | 280,762 |
| 2023-01-12 | $38.44 | $38.82 | $38.20 | $38.81 | $38.81 | 341,809 |
| 2023-01-11 | $37.60 | $38.27 | $37.60 | $38.22 | $38.22 | 342,601 |
| 2023-01-10 | $37.25 | $37.75 | $37.19 | $37.50 | $37.50 | 257,724 |
| 2023-01-09 | $36.93 | $37.32 | $36.93 | $37.15 | $37.15 | 259,027 |
| 2023-01-06 | $37.06 | $37.23 | $36.86 | $36.87 | $36.87 | 242,220 |
| 2023-01-05 | $37.25 | $37.36 | $36.74 | $36.93 | $36.93 | 294,132 |
| 2023-01-04 | $37.10 | $37.70 | $37.05 | $37.48 | $37.48 | 444,461 |
| 2023-01-03 | $37.35 | $37.55 | $36.82 | $36.91 | $36.91 | 369,767 |
| 2022-12-30 | $37.00 | $37.30 | $36.70 | $36.95 | $36.95 | 321,612 |
| 2022-12-29 | $36.63 | $37.10 | $36.63 | $37.09 | $37.09 | 307,569 |
| 2022-12-28 | $36.73 | $36.90 | $36.47 | $36.51 | $36.51 | 254,843 |
| 2022-12-27 | $36.50 | $36.93 | $36.33 | $36.71 | $36.71 | 275,640 |
| 2022-12-23 | $36.13 | $36.84 | $36.08 | $36.79 | $36.79 | 170,857 |
| 2022-12-22 | $36.09 | $36.16 | $35.41 | $36.08 | $36.08 | 264,716 |
| 2022-12-21 | $36.33 | $36.74 | $36.18 | $36.24 | $36.24 | 221,125 |
| 2022-12-20 | $35.86 | $36.17 | $35.60 | $35.98 | $35.98 | 218,352 |
| 2022-12-19 | $36.90 | $36.90 | $35.82 | $35.90 | $35.90 | 318,632 |
| 2022-12-16 | $37.06 | $37.22 | $36.59 | $37.00 | $36.90 | 391,951 |
| 2022-12-15 | $36.99 | $37.33 | $36.86 | $37.19 | $37.09 | 333,844 |
| 2022-12-14 | $37.25 | $37.63 | $37.03 | $37.33 | $37.23 | 295,016 |
| 2022-12-13 | $38.14 | $38.31 | $37.35 | $37.40 | $37.30 | 393,628 |
| 2022-12-12 | $36.72 | $37.41 | $36.71 | $37.40 | $37.30 | 319,020 |
| 2022-12-09 | $36.60 | $36.95 | $36.60 | $36.72 | $36.62 | 216,164 |
| 2022-12-08 | $36.64 | $36.97 | $36.46 | $36.71 | $36.61 | 261,420 |
| 2022-12-07 | $36.55 | $36.99 | $36.53 | $36.64 | $36.54 | 269,120 |
| 2022-12-06 | $37.51 | $37.68 | $36.61 | $36.86 | $36.54 | 452,727 |
| 2022-12-05 | $38.18 | $38.40 | $37.35 | $37.49 | $37.16 | 392,449 |
| 2022-12-02 | $37.89 | $38.26 | $37.56 | $38.06 | $37.73 | 268,715 |
| 2022-12-01 | $38.31 | $38.64 | $38.10 | $38.27 | $37.94 | 254,937 |
| 2022-11-30 | $38.03 | $38.26 | $37.45 | $38.24 | $37.91 | 277,909 |
| 2022-11-29 | $37.90 | $38.14 | $37.51 | $37.93 | $37.60 | 219,099 |
| 2022-11-28 | $38.50 | $38.73 | $37.68 | $37.77 | $37.44 | 319,598 |
| 2022-11-25 | $38.60 | $38.78 | $38.40 | $38.64 | $38.30 | 150,406 |
| 2022-11-23 | $38.27 | $38.50 | $38.12 | $38.47 | $38.13 | 195,890 |
| 2022-11-22 | $38.04 | $38.47 | $37.91 | $38.36 | $38.36 | 210,702 |
| 2022-11-21 | $37.88 | $38.04 | $37.61 | $37.99 | $37.99 | 195,876 |
| 2022-11-18 | $38.23 | $38.41 | $37.62 | $37.79 | $37.79 | 225,632 |
| 2022-11-17 | $37.37 | $38.01 | $37.12 | $37.91 | $37.91 | 299,324 |
| 2022-11-16 | $37.87 | $38.17 | $37.66 | $37.66 | $37.66 | 246,336 |
| 2022-11-15 | $38.18 | $38.68 | $37.78 | $38.15 | $38.15 | 340,407 |
| 2022-11-14 | $37.93 | $38.12 | $37.30 | $37.73 | $37.73 | 336,092 |
| 2022-11-11 | $38.05 | $38.53 | $37.58 | $38.04 | $38.04 | 296,758 |
| 2022-11-10 | $38.95 | $39.14 | $37.72 | $38.07 | $38.07 | 411,611 |
| 2022-11-09 | $38.78 | $39.01 | $37.83 | $37.86 | $37.86 | 305,946 |
| 2022-11-08 | $39.54 | $39.99 | $38.77 | $39.04 | $39.04 | 343,527 |
| 2022-11-07 | $38.81 | $39.61 | $38.50 | $39.50 | $39.50 | 338,865 |
| 2022-11-04 | $37.92 | $39.88 | $37.90 | $39.00 | $38.78 | 536,099 |
| 2022-11-03 | $36.99 | $37.57 | $36.74 | $37.39 | $37.18 | 339,481 |
| 2022-11-02 | $37.26 | $38.03 | $36.90 | $37.30 | $37.09 | 356,273 |
| 2022-11-01 | $37.34 | $37.55 | $36.95 | $37.25 | $37.04 | 218,503 |
| 2022-10-31 | $36.88 | $37.42 | $36.65 | $36.94 | $36.74 | 230,580 |
| 2022-10-28 | $36.21 | $36.94 | $36.21 | $36.90 | $36.70 | 270,340 |
| 2022-10-27 | $36.50 | $36.91 | $36.14 | $36.20 | $36.00 | 272,420 |
| 2022-10-26 | $36.40 | $36.86 | $36.22 | $36.24 | $36.04 | 293,741 |
| 2022-10-25 | $35.18 | $36.59 | $35.07 | $36.36 | $36.16 | 314,693 |
| 2022-10-24 | $34.94 | $35.31 | $34.59 | $35.10 | $34.91 | 272,084 |
| 2022-10-21 | $34.54 | $34.82 | $34.17 | $34.66 | $34.47 | 336,165 |
| 2022-10-20 | $34.86 | $35.16 | $34.45 | $34.67 | $34.48 | 243,943 |
| 2022-10-19 | $34.53 | $34.95 | $34.29 | $34.85 | $34.66 | 352,750 |
| 2022-10-18 | $34.89 | $35.30 | $34.52 | $34.75 | $34.56 | 557,009 |
| 2022-10-17 | $33.80 | $34.30 | $33.50 | $34.10 | $33.91 | 312,622 |
| 2022-10-14 | $33.64 | $33.84 | $32.95 | $33.14 | $33.14 | 300,548 |
| 2022-10-13 | $32.30 | $33.50 | $31.66 | $33.32 | $33.32 | 491,724 |
| 2022-10-12 | $32.63 | $33.00 | $32.23 | $32.68 | $32.68 | 243,802 |
| 2022-10-11 | $32.45 | $32.87 | $31.80 | $32.60 | $32.60 | 488,090 |
| 2022-10-10 | $33.44 | $33.44 | $32.34 | $32.57 | $32.57 | 348,943 |
| 2022-10-07 | $33.54 | $33.84 | $32.96 | $33.23 | $33.23 | 381,123 |
| 2022-10-06 | $34.61 | $34.94 | $33.76 | $33.89 | $33.89 | 351,393 |
| 2022-10-05 | $35.12 | $35.34 | $34.23 | $35.09 | $34.86 | 418,273 |
| 2022-10-04 | $34.99 | $36.07 | $34.85 | $35.66 | $35.43 | 538,332 |
| 2022-10-03 | $33.88 | $34.55 | $32.68 | $34.14 | $33.92 | 516,247 |
| 2022-09-30 | $33.10 | $34.17 | $33.10 | $33.64 | $33.42 | 504,066 |
| 2022-09-29 | $35.11 | $35.11 | $32.95 | $33.23 | $33.02 | 860,979 |
| 2022-09-28 | $34.85 | $35.73 | $34.58 | $35.47 | $35.24 | 482,502 |
| 2022-09-27 | $34.98 | $36.17 | $34.42 | $34.75 | $34.53 | 648,729 |
| 2022-09-26 | $36.03 | $36.35 | $34.54 | $34.56 | $34.34 | 614,322 |
| 2022-09-23 | $36.94 | $36.99 | $36.12 | $36.42 | $36.19 | 612,303 |
| 2022-09-22 | $38.75 | $38.86 | $37.39 | $37.40 | $37.16 | 438,199 |
| 2022-09-21 | $38.85 | $39.55 | $38.75 | $38.78 | $38.53 | 250,557 |
| 2022-09-20 | $39.36 | $39.57 | $38.77 | $38.77 | $38.52 | 251,625 |
| 2022-09-19 | $39.39 | $39.94 | $39.31 | $39.63 | $39.37 | 267,112 |
| 2022-09-16 | $39.32 | $39.76 | $39.11 | $39.72 | $39.72 | 476,193 |
| 2022-09-15 | $39.83 | $40.35 | $39.68 | $39.76 | $39.76 | 323,589 |
| 2022-09-14 | $39.81 | $40.04 | $39.55 | $39.82 | $39.82 | 218,022 |
| 2022-09-13 | $40.11 | $40.32 | $39.67 | $39.81 | $39.81 | 298,518 |
| 2022-09-12 | $40.92 | $41.10 | $40.63 | $40.76 | $40.76 | 260,156 |
| 2022-09-09 | $40.67 | $40.96 | $40.57 | $40.70 | $40.70 | 178,920 |
| 2022-09-08 | $40.10 | $40.51 | $39.90 | $40.46 | $40.46 | 147,664 |
| 2022-09-07 | $39.93 | $40.34 | $39.84 | $40.25 | $40.25 | 219,648 |
| 2022-09-06 | $40.40 | $40.53 | $39.72 | $40.08 | $40.08 | 327,953 |
| 2022-09-02 | $40.94 | $41.13 | $40.30 | $40.40 | $40.40 | 234,988 |
| 2022-09-01 | $41.42 | $41.42 | $40.23 | $40.67 | $40.67 | 381,618 |
| 2022-08-31 | $41.45 | $42.15 | $41.30 | $41.74 | $41.52 | 273,858 |
| 2022-08-30 | $42.11 | $42.30 | $41.18 | $41.41 | $41.19 | 311,108 |
| 2022-08-29 | $41.88 | $42.39 | $41.45 | $42.19 | $41.97 | 314,831 |
| 2022-08-26 | $42.97 | $42.97 | $42.17 | $42.29 | $42.07 | 409,059 |
| 2022-08-25 | $43.12 | $43.18 | $42.72 | $42.97 | $42.74 | 328,335 |
| 2022-08-24 | $42.40 | $43.02 | $42.34 | $42.99 | $42.76 | 283,368 |
| 2022-08-23 | $42.02 | $42.54 | $41.92 | $42.29 | $42.07 | 289,740 |
| 2022-08-22 | $42.00 | $42.23 | $41.62 | $41.87 | $41.65 | 460,864 |
| 2022-08-19 | $42.71 | $42.99 | $42.44 | $42.49 | $42.27 | 324,644 |
| 2022-08-18 | $43.00 | $43.47 | $42.77 | $43.08 | $42.85 | 246,092 |
| 2022-08-17 | $43.07 | $43.43 | $42.74 | $42.83 | $42.60 | 324,900 |
| 2022-08-16 | $43.80 | $44.18 | $43.55 | $43.84 | $43.61 | 288,661 |
| 2022-08-15 | $43.50 | $43.95 | $43.25 | $43.81 | $43.58 | 369,545 |
| 2022-08-12 | $43.26 | $43.75 | $43.20 | $43.70 | $43.47 | 406,581 |
| 2022-08-11 | $42.51 | $43.10 | $42.23 | $43.04 | $42.81 | 1,576,017 |
| 2022-08-10 | $44.78 | $45.10 | $44.65 | $44.89 | $44.65 | 298,226 |
| 2022-08-09 | $44.24 | $44.50 | $43.93 | $44.32 | $44.09 | 266,831 |
| 2022-08-08 | $44.94 | $45.50 | $44.04 | $44.50 | $44.27 | 412,656 |
| 2022-08-05 | $44.00 | $45.67 | $43.78 | $45.28 | $45.04 | 426,420 |
| 2022-08-04 | $44.70 | $44.89 | $44.26 | $44.38 | $44.15 | 244,268 |
| 2022-08-03 | $44.47 | $44.98 | $44.13 | $44.74 | $44.50 | 260,826 |
| 2022-08-02 | $44.29 | $44.50 | $43.66 | $44.32 | $44.09 | 258,900 |
| 2022-08-01 | $44.72 | $45.09 | $44.29 | $44.49 | $44.26 | 268,500 |
| 2022-07-29 | $44.62 | $45.20 | $44.47 | $45.02 | $44.57 | 381,250 |
| 2022-07-28 | $44.00 | $44.88 | $43.75 | $44.62 | $44.17 | 273,778 |
| 2022-07-27 | $43.43 | $44.14 | $43.00 | $43.91 | $43.47 | 335,196 |
| 2022-07-26 | $42.48 | $43.40 | $42.40 | $43.34 | $42.90 | 295,180 |
| 2022-07-25 | $42.48 | $42.79 | $42.10 | $42.42 | $41.99 | 172,788 |
| 2022-07-22 | $43.00 | $43.13 | $42.30 | $42.39 | $41.96 | 176,119 |
| 2022-07-21 | $42.29 | $43.00 | $41.93 | $42.98 | $42.55 | 243,929 |
| 2022-07-20 | $42.35 | $42.89 | $42.23 | $42.27 | $41.85 | 234,790 |
| 2022-07-19 | $41.68 | $42.45 | $41.54 | $42.41 | $41.98 | 283,708 |
| 2022-07-18 | $41.24 | $42.13 | $41.04 | $41.47 | $41.05 | 342,200 |
| 2022-07-15 | $40.84 | $41.21 | $40.09 | $40.97 | $40.56 | 327,396 |
| 2022-07-14 | $40.19 | $40.41 | $39.79 | $40.31 | $39.91 | 355,033 |
| 2022-07-13 | $40.60 | $40.85 | $40.06 | $40.78 | $40.37 | 461,140 |
| 2022-07-12 | $40.32 | $40.99 | $40.18 | $40.79 | $40.38 | 367,748 |
| 2022-07-11 | $40.30 | $40.48 | $40.12 | $40.44 | $40.03 | 320,414 |
| 2022-07-08 | $39.88 | $40.58 | $39.65 | $40.49 | $40.08 | 288,258 |
| 2022-07-07 | $39.56 | $39.99 | $39.53 | $39.88 | $39.48 | 260,180 |
| 2022-07-06 | $40.10 | $40.30 | $39.20 | $39.31 | $38.92 | 515,962 |
| 2022-07-05 | $38.98 | $40.42 | $38.21 | $40.22 | $39.82 | 555,755 |
| 2022-07-01 | $38.22 | $39.48 | $38.11 | $39.48 | $39.08 | 387,589 |
| 2022-06-30 | $38.30 | $38.89 | $37.62 | $38.53 | $37.94 | 664,190 |
| 2022-06-29 | $38.55 | $38.76 | $38.16 | $38.55 | $37.96 | 462,248 |
| 2022-06-28 | $39.32 | $39.55 | $38.62 | $38.63 | $38.03 | 526,855 |
| 2022-06-27 | $38.51 | $39.12 | $38.08 | $39.02 | $38.42 | 427,421 |
| 2022-06-24 | $37.58 | $38.48 | $37.58 | $38.43 | $37.84 | 360,392 |
| 2022-06-23 | $37.42 | $37.50 | $36.94 | $37.35 | $36.77 | 271,502 |
| 2022-06-22 | $36.28 | $37.42 | $36.28 | $37.25 | $36.68 | 454,067 |
| 2022-06-21 | $36.25 | $36.61 | $35.97 | $36.56 | $36.00 | 493,778 |
| 2022-06-17 | $34.67 | $36.07 | $34.56 | $35.63 | $35.01 | 887,329 |
| 2022-06-16 | $35.15 | $35.34 | $34.35 | $34.59 | $33.99 | 651,017 |
| 2022-06-15 | $35.24 | $36.01 | $35.09 | $35.81 | $35.19 | 591,446 |
| 2022-06-14 | $35.33 | $35.33 | $34.54 | $35.12 | $34.51 | 762,899 |
| 2022-06-13 | $35.97 | $35.97 | $34.81 | $35.19 | $34.58 | 778,493 |
| 2022-06-10 | $37.05 | $37.17 | $36.14 | $36.80 | $36.16 | 650,946 |
| 2022-06-09 | $37.83 | $38.14 | $37.50 | $37.57 | $36.92 | 280,610 |
| 2022-06-08 | $38.52 | $38.52 | $37.97 | $38.02 | $37.36 | 258,887 |
| 2022-06-07 | $38.30 | $38.58 | $38.06 | $38.58 | $37.91 | 239,043 |
| 2022-06-06 | $37.90 | $38.38 | $37.71 | $38.38 | $37.71 | 335,820 |
| 2022-06-03 | $38.19 | $38.24 | $37.46 | $37.61 | $36.95 | 322,353 |
| 2022-06-02 | $37.96 | $38.26 | $37.79 | $38.25 | $37.58 | 222,152 |
| 2022-06-01 | $38.03 | $38.12 | $37.42 | $37.89 | $37.23 | 272,017 |
| 2022-05-31 | $38.43 | $38.46 | $37.92 | $38.13 | $37.25 | 510,947 |
| 2022-05-27 | $37.93 | $38.49 | $37.79 | $38.43 | $37.55 | 319,966 |
| 2022-05-26 | $37.11 | $37.80 | $37.11 | $37.56 | $36.70 | 322,014 |
| 2022-05-25 | $36.00 | $37.20 | $36.00 | $36.94 | $36.09 | 289,569 |
| 2022-05-24 | $36.47 | $36.74 | $35.63 | $36.12 | $35.29 | 322,475 |
| 2022-05-23 | $36.00 | $36.93 | $35.96 | $36.46 | $35.62 | 341,443 |
| 2022-05-20 | $37.35 | $37.46 | $35.30 | $35.96 | $35.13 | 680,655 |
| 2022-05-19 | $37.57 | $38.01 | $37.26 | $37.29 | $36.43 | 291,065 |
| 2022-05-18 | $39.00 | $39.20 | $37.76 | $37.89 | $37.02 | 303,849 |
| 2022-05-17 | $39.19 | $39.30 | $38.72 | $39.15 | $38.25 | 259,788 |
| 2022-05-16 | $37.75 | $38.89 | $37.75 | $38.49 | $37.61 | 334,023 |
| 2022-05-13 | $37.35 | $38.25 | $37.30 | $37.82 | $36.95 | 436,485 |
| 2022-05-12 | $37.80 | $37.87 | $36.39 | $36.97 | $36.12 | 589,434 |
| 2022-05-11 | $38.75 | $39.17 | $37.96 | $38.03 | $37.16 | 422,033 |
| 2022-05-10 | $39.13 | $39.83 | $38.25 | $38.89 | $38.00 | 454,044 |
| 2022-05-09 | $40.04 | $40.13 | $38.45 | $38.61 | $37.72 | 538,410 |
| 2022-05-06 | $39.76 | $40.61 | $39.42 | $40.54 | $39.61 | 398,240 |
| 2022-05-05 | $40.77 | $40.85 | $39.37 | $39.71 | $38.80 | 393,498 |
| 2022-05-04 | $40.35 | $41.19 | $40.04 | $41.15 | $40.21 | 306,733 |
| 2022-05-03 | $39.48 | $40.58 | $39.32 | $40.39 | $39.46 | 331,749 |
| 2022-05-02 | $40.10 | $40.36 | $38.60 | $39.20 | $38.30 | 603,534 |
| 2022-04-29 | $41.30 | $41.50 | $40.19 | $40.24 | $39.10 | 438,540 |
| 2022-04-28 | $41.29 | $41.52 | $40.58 | $41.34 | $40.17 | 281,959 |
| 2022-04-27 | $40.58 | $41.43 | $40.58 | $41.02 | $39.86 | 376,085 |
| 2022-04-26 | $42.47 | $42.53 | $40.41 | $40.44 | $39.30 | 521,648 |
| 2022-04-25 | $42.18 | $42.63 | $41.73 | $42.62 | $41.41 | 327,273 |
| 2022-04-22 | $43.00 | $43.07 | $42.19 | $42.19 | $41.00 | 332,835 |
| 2022-04-21 | $43.60 | $44.14 | $42.95 | $43.04 | $41.82 | 357,711 |
| 2022-04-20 | $43.00 | $43.81 | $42.96 | $43.65 | $42.41 | 437,349 |
| 2022-04-19 | $42.07 | $42.98 | $42.03 | $42.94 | $41.73 | 305,777 |
| 2022-04-18 | $41.68 | $42.22 | $41.52 | $42.02 | $40.83 | 268,609 |
| 2022-04-14 | $41.95 | $42.41 | $41.69 | $41.70 | $40.52 | 317,972 |
| 2022-04-13 | $41.31 | $41.86 | $41.24 | $41.86 | $40.68 | 224,501 |
| 2022-04-12 | $41.30 | $41.79 | $41.17 | $41.22 | $40.05 | 226,603 |
| 2022-04-11 | $41.55 | $41.70 | $41.10 | $41.22 | $40.05 | 242,436 |
| 2022-04-08 | $41.29 | $42.05 | $41.29 | $41.61 | $40.43 | 217,421 |
| 2022-04-07 | $41.25 | $41.52 | $40.95 | $41.32 | $40.15 | 322,571 |
| 2022-04-06 | $41.84 | $42.00 | $41.05 | $41.14 | $39.98 | 410,186 |
| 2022-04-05 | $42.02 | $42.29 | $41.85 | $41.99 | $40.80 | 264,293 |
| 2022-04-04 | $42.58 | $42.58 | $41.96 | $42.02 | $40.83 | 315,888 |
| 2022-04-01 | $42.52 | $42.64 | $42.28 | $42.60 | $41.39 | 266,705 |
| 2022-03-31 | $42.59 | $43.29 | $42.46 | $42.64 | $41.23 | 459,780 |
| 2022-03-30 | $42.45 | $42.67 | $42.29 | $42.44 | $41.03 | 403,393 |
| 2022-03-29 | $42.51 | $42.68 | $42.30 | $42.48 | $41.07 | 392,067 |
| 2022-03-28 | $42.13 | $42.45 | $41.89 | $42.25 | $40.85 | 227,689 |
| 2022-03-25 | $41.95 | $42.23 | $41.77 | $42.07 | $40.67 | 246,926 |
| 2022-03-24 | $41.99 | $41.99 | $41.63 | $41.96 | $40.57 | 196,361 |
| 2022-03-23 | $42.45 | $42.53 | $41.68 | $41.69 | $40.31 | 295,659 |
| 2022-03-22 | $42.31 | $42.79 | $42.22 | $42.63 | $41.22 | 235,359 |
| 2022-03-21 | $42.00 | $42.34 | $41.92 | $42.19 | $40.79 | 225,016 |
| 2022-03-18 | $41.80 | $42.21 | $41.43 | $41.97 | $40.51 | 401,922 |
| 2022-03-17 | $41.00 | $41.81 | $40.84 | $41.80 | $40.34 | 272,507 |
| 2022-03-16 | $41.09 | $41.41 | $40.46 | $40.95 | $39.52 | 304,863 |
| 2022-03-15 | $40.22 | $40.99 | $40.11 | $40.89 | $39.46 | 263,350 |
| 2022-03-14 | $40.31 | $40.52 | $39.78 | $39.94 | $38.55 | 338,641 |
| 2022-03-11 | $40.70 | $40.88 | $40.23 | $40.24 | $38.84 | 240,097 |
| 2022-03-10 | $40.75 | $40.97 | $40.31 | $40.41 | $39.00 | 296,634 |
| 2022-03-09 | $41.00 | $41.32 | $40.77 | $40.89 | $39.46 | 255,904 |
| 2022-03-08 | $40.59 | $40.83 | $39.56 | $40.28 | $38.87 | 678,762 |
| 2022-03-07 | $42.30 | $42.52 | $40.43 | $40.43 | $39.02 | 696,605 |
| 2022-03-04 | $43.01 | $43.15 | $42.30 | $42.70 | $41.21 | 337,341 |
| 2022-03-03 | $43.39 | $43.68 | $43.25 | $43.39 | $41.88 | 227,251 |
| 2022-03-02 | $43.00 | $43.60 | $42.64 | $43.34 | $41.83 | 424,476 |
| 2022-03-01 | $43.43 | $43.68 | $42.43 | $42.75 | $41.26 | 362,513 |
| 2022-02-28 | $43.01 | $43.81 | $42.73 | $43.64 | $41.91 | 500,783 |
| 2022-02-25 | $41.85 | $43.24 | $41.80 | $43.07 | $41.36 | 493,509 |
| 2022-02-24 | $40.33 | $41.89 | $40.00 | $41.67 | $40.01 | 672,619 |
| 2022-02-23 | $42.48 | $42.78 | $41.89 | $41.93 | $40.26 | 258,552 |
| 2022-02-22 | $42.50 | $42.76 | $41.97 | $42.22 | $40.54 | 332,549 |
| 2022-02-18 | $42.67 | $43.12 | $42.67 | $42.88 | $41.18 | 186,352 |
| 2022-02-17 | $42.94 | $42.99 | $42.61 | $42.70 | $41.00 | 198,351 |
| 2022-02-16 | $42.75 | $43.31 | $42.75 | $43.02 | $41.31 | 253,050 |
| 2022-02-15 | $42.55 | $42.83 | $42.46 | $42.80 | $41.10 | 255,638 |
| 2022-02-14 | $42.30 | $42.60 | $41.84 | $42.29 | $40.61 | 314,124 |
| 2022-02-11 | $43.28 | $43.28 | $42.20 | $42.39 | $40.71 | 400,506 |
| 2022-02-10 | $43.35 | $43.79 | $42.94 | $43.07 | $41.36 | 286,811 |
| 2022-02-09 | $43.93 | $43.99 | $43.54 | $43.56 | $41.83 | 219,291 |
| 2022-02-08 | $43.61 | $43.75 | $43.34 | $43.63 | $41.90 | 274,028 |
| 2022-02-07 | $43.75 | $44.02 | $43.51 | $43.63 | $41.90 | 271,486 |
| 2022-02-04 | $43.20 | $43.85 | $42.90 | $43.70 | $41.96 | 282,220 |
| 2022-02-03 | $43.68 | $43.91 | $43.14 | $43.22 | $41.50 | 276,285 |
| 2022-02-02 | $44.24 | $44.30 | $43.67 | $44.01 | $42.26 | 285,379 |
| 2022-02-01 | $44.17 | $44.22 | $43.67 | $44.07 | $42.32 | 348,193 |
| 2022-01-31 | $43.14 | $44.34 | $43.00 | $44.24 | $42.28 | 441,113 |
| 2022-01-28 | $42.82 | $42.99 | $42.31 | $42.98 | $41.07 | 335,109 |
| 2022-01-27 | $43.21 | $43.58 | $42.74 | $42.82 | $40.92 | 319,221 |
| 2022-01-26 | $43.24 | $43.77 | $42.51 | $42.86 | $40.96 | 389,752 |
| 2022-01-25 | $40.83 | $43.33 | $40.62 | $42.84 | $40.94 | 549,060 |
| 2022-01-24 | $41.81 | $41.83 | $39.31 | $41.08 | $39.26 | 1,135,649 |
| 2022-01-21 | $43.38 | $43.50 | $42.10 | $42.41 | $40.53 | 629,738 |
| 2022-01-20 | $44.61 | $44.72 | $43.58 | $43.61 | $41.67 | 297,720 |
| 2022-01-19 | $44.72 | $44.95 | $44.43 | $44.60 | $42.62 | 293,921 |
| 2022-01-18 | $44.09 | $44.74 | $44.07 | $44.53 | $42.55 | 343,524 |
| 2022-01-14 | $44.30 | $44.53 | $44.07 | $44.09 | $42.13 | 392,869 |
| 2022-01-13 | $45.00 | $45.00 | $44.46 | $44.46 | $42.49 | 248,060 |
| 2022-01-12 | $44.55 | $44.99 | $44.54 | $44.84 | $42.85 | 203,725 |
| 2022-01-11 | $44.21 | $44.68 | $44.00 | $44.60 | $42.62 | 180,119 |
| 2022-01-10 | $44.20 | $44.35 | $43.57 | $44.11 | $42.15 | 303,721 |
| 2022-01-07 | $44.53 | $44.70 | $44.17 | $44.40 | $42.43 | 243,652 |
| 2022-01-06 | $44.48 | $44.71 | $44.12 | $44.50 | $42.53 | 210,756 |
| 2022-01-05 | $45.04 | $45.18 | $44.46 | $44.49 | $42.52 | 249,430 |
| 2022-01-04 | $44.61 | $45.06 | $44.50 | $44.88 | $42.89 | 295,907 |
| 2022-01-03 | $44.80 | $44.97 | $44.12 | $44.40 | $42.43 | 394,640 |
| 2021-12-31 | $44.70 | $45.15 | $44.64 | $44.86 | $42.66 | 352,968 |
| 2021-12-30 | $44.80 | $45.21 | $44.60 | $44.61 | $42.42 | 259,096 |
| 2021-12-29 | $44.50 | $44.84 | $44.40 | $44.76 | $42.57 | 253,113 |
| 2021-12-28 | $44.44 | $44.79 | $44.39 | $44.44 | $42.26 | 332,213 |
| 2021-12-27 | $44.16 | $44.46 | $43.94 | $44.42 | $42.24 | 228,533 |
| 2021-12-23 | $43.52 | $44.00 | $43.40 | $44.00 | $41.84 | 356,551 |
| 2021-12-22 | $42.86 | $43.31 | $42.64 | $43.31 | $41.19 | 208,285 |
| 2021-12-21 | $42.30 | $42.89 | $42.30 | $42.79 | $40.69 | 255,654 |
| 2021-12-20 | $42.07 | $42.18 | $41.35 | $42.05 | $39.90 | 451,179 |
| 2021-12-17 | $42.90 | $42.90 | $42.26 | $42.34 | $40.17 | 309,761 |
| 2021-12-16 | $43.30 | $43.42 | $42.66 | $42.86 | $40.67 | 289,824 |
| 2021-12-15 | $42.55 | $43.06 | $42.33 | $42.92 | $40.72 | 299,958 |
| 2021-12-14 | $43.50 | $43.63 | $42.30 | $42.39 | $40.22 | 380,091 |
| 2021-12-13 | $43.94 | $44.00 | $43.60 | $43.60 | $41.37 | 202,940 |
| 2021-12-10 | $44.22 | $44.33 | $43.91 | $43.91 | $41.66 | 207,591 |
| 2021-12-09 | $44.18 | $44.37 | $43.89 | $43.96 | $41.71 | 171,860 |
| 2021-12-08 | $44.22 | $44.43 | $44.08 | $44.17 | $41.91 | 210,724 |
| 2021-12-07 | $44.30 | $44.59 | $44.01 | $44.22 | $41.96 | 228,782 |
| 2021-12-06 | $44.24 | $44.41 | $43.77 | $44.03 | $41.78 | 344,168 |
| 2021-12-03 | $44.57 | $44.70 | $43.70 | $43.97 | $41.72 | 319,443 |
| 2021-12-02 | $44.07 | $44.76 | $44.07 | $44.46 | $42.18 | 234,605 |
| 2021-12-01 | $45.04 | $45.24 | $44.05 | $44.06 | $41.80 | 287,856 |
| 2021-11-30 | $44.80 | $44.99 | $43.93 | $44.44 | $42.16 | 467,083 |
| 2021-11-29 | $45.77 | $45.82 | $44.88 | $45.03 | $42.72 | 366,490 |
| 2021-11-26 | $45.56 | $45.62 | $44.81 | $45.32 | $43.00 | 385,400 |
| 2021-11-24 | $46.37 | $46.56 | $46.30 | $46.40 | $44.02 | 229,402 |
| 2021-11-23 | $46.48 | $46.82 | $46.07 | $46.59 | $44.20 | 306,026 |
| 2021-11-22 | $46.81 | $47.13 | $46.46 | $46.58 | $44.00 | 445,264 |
| 2021-11-19 | $46.50 | $46.73 | $46.23 | $46.61 | $44.02 | 317,522 |
| 2021-11-18 | $46.25 | $46.61 | $45.97 | $46.59 | $44.01 | 239,625 |
| 2021-11-17 | $46.01 | $46.18 | $45.88 | $46.13 | $43.57 | 269,812 |
| 2021-11-16 | $45.81 | $46.14 | $45.50 | $46.02 | $43.47 | 281,387 |
| 2021-11-15 | $46.05 | $46.07 | $45.48 | $45.68 | $43.15 | 280,836 |
| 2021-11-12 | $45.96 | $46.02 | $45.53 | $45.83 | $43.29 | 302,570 |
| 2021-11-11 | $45.70 | $46.13 | $45.68 | $45.90 | $43.35 | 179,478 |
| 2021-11-10 | $45.75 | $45.79 | $45.47 | $45.59 | $43.06 | 195,509 |
| 2021-11-09 | $46.03 | $46.20 | $45.46 | $45.72 | $43.18 | 237,823 |
| 2021-11-08 | $45.61 | $46.44 | $45.51 | $45.90 | $43.35 | 340,566 |
| 2021-11-05 | $44.20 | $45.56 | $44.20 | $45.55 | $43.02 | 403,447 |
| 2021-11-04 | $43.83 | $44.01 | $43.60 | $43.93 | $41.49 | 208,900 |
| 2021-11-03 | $43.85 | $44.17 | $43.65 | $43.80 | $41.37 | 214,432 |
| 2021-11-02 | $43.55 | $43.91 | $43.36 | $43.82 | $41.39 | 251,203 |
| 2021-11-01 | $43.95 | $44.00 | $43.34 | $43.44 | $41.03 | 298,104 |
| 2021-10-29 | $43.93 | $43.93 | $43.70 | $43.82 | $41.39 | 151,446 |
| 2021-10-28 | $43.70 | $43.94 | $43.58 | $43.93 | $41.49 | 180,472 |
| 2021-10-27 | $44.15 | $44.27 | $43.78 | $43.78 | $41.16 | 259,356 |
| 2021-10-26 | $44.01 | $44.13 | $43.84 | $44.07 | $41.43 | 208,012 |
| 2021-10-25 | $43.82 | $44.01 | $43.76 | $43.87 | $41.24 | 238,517 |
| 2021-10-22 | $43.70 | $43.89 | $43.60 | $43.76 | $41.14 | 212,115 |
| 2021-10-21 | $43.33 | $43.69 | $43.31 | $43.66 | $41.04 | 159,625 |
| 2021-10-20 | $43.44 | $43.79 | $43.32 | $43.33 | $40.73 | 232,882 |
| 2021-10-19 | $43.19 | $43.48 | $43.05 | $43.43 | $40.83 | 193,734 |
| 2021-10-18 | $42.56 | $43.08 | $42.56 | $43.06 | $40.48 | 253,334 |
| 2021-10-15 | $42.80 | $42.95 | $42.58 | $42.60 | $40.05 | 236,810 |
| 2021-10-14 | $42.54 | $42.77 | $42.41 | $42.67 | $40.11 | 204,742 |
| 2021-10-13 | $41.99 | $42.45 | $41.82 | $42.45 | $39.90 | 266,692 |
| 2021-10-12 | $41.68 | $41.98 | $41.60 | $41.86 | $39.35 | 140,045 |
| 2021-10-11 | $41.73 | $41.88 | $41.53 | $41.60 | $39.11 | 155,335 |
| 2021-10-08 | $41.35 | $41.84 | $41.34 | $41.72 | $39.22 | 179,942 |
| 2021-10-07 | $41.65 | $41.87 | $41.29 | $41.35 | $38.87 | 204,551 |
| 2021-10-06 | $41.27 | $41.53 | $41.02 | $41.53 | $39.04 | 230,773 |
| 2021-10-05 | $41.61 | $41.91 | $41.47 | $41.50 | $39.01 | 238,149 |
| 2021-10-04 | $41.49 | $41.69 | $41.24 | $41.52 | $39.03 | 254,966 |
| 2021-10-01 | $41.30 | $41.60 | $40.90 | $41.46 | $38.97 | 291,283 |
| 2021-09-30 | $41.67 | $41.72 | $41.10 | $41.10 | $38.64 | 306,475 |
| 2021-09-29 | $41.45 | $41.68 | $41.29 | $41.52 | $39.03 | 275,200 |
| 2021-09-28 | $41.54 | $41.88 | $41.23 | $41.34 | $38.86 | 328,472 |
| 2021-09-27 | $41.69 | $42.05 | $41.43 | $41.90 | $39.19 | 401,533 |
| 2021-09-24 | $41.60 | $41.82 | $41.44 | $41.50 | $38.81 | 238,015 |
| 2021-09-23 | $41.62 | $41.74 | $41.44 | $41.60 | $38.91 | 245,217 |
| 2021-09-22 | $41.18 | $41.61 | $41.00 | $41.48 | $38.80 | 241,585 |
| 2021-09-21 | $40.91 | $41.20 | $40.75 | $40.83 | $38.19 | 256,337 |
| 2021-09-20 | $40.85 | $41.00 | $40.15 | $40.57 | $37.94 | 449,846 |
| 2021-09-17 | $41.45 | $41.49 | $41.20 | $41.33 | $38.66 | 353,537 |
| 2021-09-16 | $41.70 | $41.90 | $41.36 | $41.37 | $38.69 | 244,028 |
| 2021-09-15 | $41.30 | $41.78 | $41.19 | $41.70 | $39.00 | 271,187 |
| 2021-09-14 | $41.22 | $41.42 | $41.07 | $41.22 | $38.55 | 190,399 |
| 2021-09-13 | $41.11 | $41.33 | $40.95 | $41.13 | $38.47 | 300,000 |
| 2021-09-10 | $41.75 | $41.75 | $41.00 | $41.02 | $38.37 | 206,355 |
| 2021-09-09 | $41.30 | $41.73 | $41.20 | $41.51 | $38.82 | 177,581 |
| 2021-09-08 | $41.14 | $41.44 | $41.08 | $41.36 | $38.68 | 198,024 |
| 2021-09-07 | $41.54 | $41.60 | $41.02 | $41.06 | $38.40 | 338,368 |
| 2021-09-03 | $41.89 | $41.90 | $41.55 | $41.62 | $38.93 | 207,575 |
| 2021-09-02 | $41.70 | $41.91 | $41.50 | $41.91 | $39.20 | 154,991 |
| 2021-09-01 | $41.63 | $41.83 | $41.44 | $41.54 | $38.85 | 211,191 |
| 2021-08-31 | $41.71 | $41.85 | $41.54 | $41.59 | $38.90 | 226,647 |
| 2021-08-30 | $42.00 | $42.05 | $41.71 | $41.72 | $39.02 | 163,720 |
| 2021-08-27 | $41.66 | $42.18 | $41.66 | $42.01 | $39.29 | 177,211 |
| 2021-08-26 | $42.20 | $42.20 | $41.50 | $41.69 | $38.99 | 312,105 |
| 2021-08-25 | $42.29 | $42.60 | $42.14 | $42.36 | $39.43 | 311,008 |
| 2021-08-24 | $42.12 | $42.34 | $42.06 | $42.20 | $39.28 | 238,821 |
| 2021-08-23 | $42.30 | $42.50 | $41.86 | $42.11 | $39.19 | 282,704 |
| 2021-08-20 | $40.85 | $42.04 | $40.75 | $42.01 | $39.10 | 254,023 |
| 2021-08-19 | $42.00 | $42.00 | $40.67 | $40.85 | $38.02 | 432,510 |
| 2021-08-18 | $42.15 | $42.55 | $41.86 | $42.04 | $39.13 | 199,887 |
| 2021-08-17 | $42.50 | $42.60 | $41.72 | $42.18 | $39.26 | 264,147 |
| 2021-08-16 | $42.70 | $42.92 | $42.25 | $42.70 | $39.74 | 220,682 |
| 2021-08-13 | $42.90 | $42.95 | $42.39 | $42.81 | $39.84 | 245,733 |
| 2021-08-12 | $42.51 | $42.79 | $42.35 | $42.78 | $39.82 | 227,026 |
| 2021-08-11 | $42.51 | $42.55 | $42.25 | $42.52 | $39.57 | 180,203 |
| 2021-08-10 | $41.95 | $42.58 | $41.95 | $42.37 | $39.43 | 309,135 |
| 2021-08-09 | $41.75 | $42.09 | $41.62 | $42.02 | $39.11 | 248,250 |
| 2021-08-06 | $41.69 | $42.07 | $41.40 | $41.74 | $38.85 | 248,537 |
| 2021-08-05 | $41.45 | $41.75 | $41.45 | $41.69 | $38.80 | 210,737 |
| 2021-08-04 | $41.57 | $41.63 | $41.17 | $41.40 | $38.53 | 236,307 |
| 2021-08-03 | $41.27 | $41.65 | $41.05 | $41.61 | $38.73 | 195,453 |
| 2021-08-02 | $41.45 | $41.75 | $41.22 | $41.27 | $38.41 | 215,033 |
| 2021-07-30 | $41.50 | $41.68 | $41.01 | $41.12 | $38.27 | 181,743 |
| 2021-07-29 | $41.83 | $41.97 | $41.46 | $41.46 | $38.59 | 186,404 |
| 2021-07-28 | $41.66 | $41.88 | $41.44 | $41.70 | $38.81 | 171,203 |
| 2021-07-27 | $41.95 | $42.05 | $41.61 | $42.02 | $38.92 | 259,594 |
| 2021-07-26 | $41.50 | $42.00 | $41.44 | $41.90 | $38.81 | 251,601 |
| 2021-07-23 | $41.54 | $41.75 | $41.41 | $41.53 | $38.46 | 180,529 |
| 2021-07-22 | $41.57 | $41.69 | $41.27 | $41.36 | $38.31 | 148,285 |
| 2021-07-21 | $41.57 | $41.88 | $41.32 | $41.56 | $38.49 | 197,194 |
| 2021-07-20 | $40.20 | $41.40 | $40.17 | $41.18 | $38.14 | 205,243 |
| 2021-07-19 | $40.50 | $40.83 | $39.62 | $40.20 | $37.23 | 455,730 |
| 2021-07-16 | $41.48 | $41.64 | $41.06 | $41.09 | $38.06 | 238,935 |
| 2021-07-15 | $41.35 | $41.80 | $41.19 | $41.32 | $38.27 | 218,375 |
| 2021-07-14 | $41.72 | $41.86 | $41.25 | $41.37 | $38.32 | 214,125 |
| 2021-07-13 | $41.90 | $41.90 | $41.52 | $41.60 | $38.53 | 181,572 |
| 2021-07-12 | $41.34 | $41.89 | $41.20 | $41.88 | $38.79 | 213,653 |
| 2021-07-09 | $41.14 | $41.52 | $40.97 | $41.50 | $38.44 | 186,194 |
| 2021-07-08 | $40.50 | $40.82 | $39.73 | $40.70 | $37.69 | 454,438 |
| 2021-07-07 | $41.68 | $41.85 | $40.92 | $41.06 | $38.03 | 311,630 |
| 2021-07-06 | $41.94 | $41.94 | $41.49 | $41.83 | $38.74 | 233,952 |
| 2021-07-02 | $41.44 | $41.96 | $41.22 | $41.76 | $38.68 | 256,385 |
| 2021-07-01 | $41.20 | $41.36 | $41.08 | $41.20 | $38.16 | 202,845 |
| 2021-06-30 | $41.24 | $41.26 | $40.75 | $41.09 | $38.06 | 371,172 |
| 2021-06-29 | $41.57 | $41.70 | $41.16 | $41.21 | $38.17 | 244,601 |
| 2021-06-28 | $41.80 | $42.09 | $41.23 | $41.59 | $38.52 | 427,725 |
| 2021-06-25 | $42.39 | $42.45 | $42.10 | $42.11 | $38.81 | 338,312 |
| 2021-06-24 | $42.23 | $42.40 | $42.10 | $42.28 | $38.97 | 229,885 |
| 2021-06-23 | $42.05 | $42.22 | $41.93 | $42.03 | $38.74 | 199,530 |
| 2021-06-22 | $41.98 | $42.07 | $41.55 | $42.02 | $38.73 | 210,584 |
| 2021-06-21 | $40.92 | $41.95 | $40.82 | $41.95 | $38.66 | 319,888 |
| 2021-06-18 | $41.50 | $41.55 | $40.61 | $40.79 | $37.59 | 409,427 |
| 2021-06-17 | $42.35 | $42.72 | $41.30 | $41.61 | $38.35 | 391,686 |
| 2021-06-16 | $41.70 | $42.29 | $41.60 | $42.17 | $38.86 | 265,057 |
| 2021-06-15 | $42.06 | $42.18 | $41.62 | $41.71 | $38.44 | 290,347 |
| 2021-06-14 | $42.01 | $42.16 | $41.81 | $42.00 | $38.71 | 292,174 |
| 2021-06-11 | $41.81 | $42.06 | $41.64 | $41.91 | $38.63 | 198,423 |
| 2021-06-10 | $41.97 | $42.01 | $41.56 | $41.62 | $38.36 | 189,107 |
| 2021-06-09 | $41.80 | $42.00 | $41.70 | $41.80 | $38.52 | 262,330 |
| 2021-06-08 | $41.75 | $41.84 | $41.40 | $41.74 | $38.47 | 307,724 |
| 2021-06-07 | $41.53 | $42.08 | $41.41 | $41.60 | $38.34 | 381,354 |
| 2021-06-04 | $41.52 | $41.79 | $41.15 | $41.17 | $37.94 | 377,376 |
| 2021-06-03 | $41.50 | $41.69 | $41.24 | $41.42 | $38.17 | 199,270 |
| 2021-06-02 | $41.57 | $41.77 | $41.20 | $41.45 | $38.20 | 357,411 |
| 2021-06-01 | $41.40 | $41.74 | $41.20 | $41.52 | $38.27 | 270,642 |
| 2021-05-28 | $41.10 | $41.26 | $40.94 | $41.12 | $37.90 | 211,443 |
| 2021-05-27 | $41.35 | $41.39 | $40.85 | $41.10 | $37.88 | 276,361 |
| 2021-05-26 | $41.00 | $41.44 | $41.00 | $41.40 | $37.97 | 323,554 |
| 2021-05-25 | $41.45 | $41.75 | $40.94 | $40.99 | $37.59 | 281,850 |
| 2021-05-24 | $41.20 | $41.50 | $40.99 | $41.30 | $37.87 | 260,851 |
| 2021-05-21 | $40.95 | $41.25 | $40.89 | $41.02 | $37.62 | 247,095 |
| 2021-05-20 | $41.05 | $41.09 | $40.63 | $40.94 | $37.54 | 257,503 |
| 2021-05-19 | $40.11 | $40.76 | $39.90 | $40.74 | $37.36 | 331,982 |
| 2021-05-18 | $41.00 | $41.33 | $40.63 | $40.71 | $37.33 | 294,584 |
| 2021-05-17 | $40.60 | $40.87 | $39.90 | $40.85 | $37.46 | 356,750 |
| 2021-05-14 | $39.88 | $40.74 | $39.79 | $40.54 | $37.18 | 396,717 |
| 2021-05-13 | $38.25 | $39.83 | $38.21 | $39.49 | $36.21 | 575,200 |
| 2021-05-12 | $40.37 | $40.52 | $37.91 | $38.14 | $34.98 | 1,229,482 |
| 2021-05-11 | $40.90 | $40.96 | $40.05 | $40.55 | $37.19 | 472,631 |
| 2021-05-10 | $41.77 | $42.13 | $41.33 | $41.35 | $37.92 | 289,997 |
| 2021-05-07 | $41.32 | $42.07 | $41.31 | $41.67 | $38.21 | 318,095 |
| 2021-05-06 | $42.10 | $42.22 | $40.97 | $41.58 | $38.13 | 467,477 |
| 2021-05-05 | $42.32 | $42.37 | $41.93 | $42.08 | $38.59 | 227,900 |
| 2021-05-04 | $42.38 | $42.44 | $41.68 | $42.06 | $38.57 | 386,749 |
| 2021-05-03 | $42.59 | $42.70 | $42.36 | $42.41 | $38.89 | 373,290 |
| 2021-04-30 | $42.60 | $42.80 | $42.42 | $42.59 | $39.06 | 242,505 |
| 2021-04-29 | $43.00 | $43.00 | $42.38 | $42.73 | $39.19 | 289,543 |
| 2021-04-28 | $43.08 | $43.18 | $42.63 | $42.75 | $39.20 | 410,817 |
| 2021-04-27 | $43.10 | $43.56 | $43.10 | $43.41 | $39.62 | 329,152 |
| 2021-04-26 | $42.83 | $43.34 | $42.82 | $43.08 | $39.32 | 358,050 |
| 2021-04-23 | $42.75 | $43.00 | $42.66 | $42.82 | $39.08 | 353,395 |
| 2021-04-22 | $42.70 | $42.99 | $42.48 | $42.71 | $38.98 | 292,812 |
| 2021-04-21 | $42.00 | $42.74 | $41.95 | $42.55 | $38.83 | 284,415 |
| 2021-04-20 | $42.27 | $42.43 | $41.63 | $42.07 | $38.40 | 311,559 |
| 2021-04-19 | $42.33 | $42.49 | $42.10 | $42.41 | $38.71 | 276,217 |
| 2021-04-16 | $42.00 | $42.38 | $41.86 | $42.24 | $38.55 | 296,377 |
| 2021-04-15 | $41.55 | $41.97 | $41.45 | $41.95 | $38.29 | 234,082 |
| 2021-04-14 | $41.77 | $42.00 | $41.37 | $41.52 | $37.89 | 245,843 |
| 2021-04-13 | $41.71 | $41.99 | $41.38 | $41.74 | $38.09 | 227,078 |
| 2021-04-12 | $41.35 | $41.86 | $41.32 | $41.82 | $38.17 | 269,185 |
| 2021-04-09 | $41.48 | $41.59 | $41.15 | $41.47 | $37.85 | 229,239 |
| 2021-04-08 | $41.45 | $41.46 | $40.95 | $41.30 | $37.69 | 283,185 |
| 2021-04-07 | $40.78 | $41.43 | $40.78 | $41.28 | $37.68 | 326,853 |
| 2021-04-06 | $40.42 | $40.79 | $40.41 | $40.79 | $37.23 | 244,388 |
| 2021-04-05 | $40.00 | $40.59 | $39.95 | $40.35 | $36.83 | 393,421 |
| 2021-04-01 | $39.35 | $39.85 | $39.25 | $39.85 | $36.37 | 224,411 |
| 2021-03-31 | $39.56 | $39.77 | $39.15 | $39.15 | $35.73 | 278,912 |
| 2021-03-30 | $39.15 | $39.69 | $39.05 | $39.56 | $36.11 | 241,591 |
| 2021-03-29 | $39.02 | $39.30 | $38.75 | $39.15 | $35.73 | 334,810 |
| 2021-03-26 | $38.97 | $39.26 | $38.68 | $39.26 | $35.83 | 416,480 |
| 2021-03-25 | $38.10 | $38.80 | $37.72 | $38.72 | $35.16 | 376,078 |
| 2021-03-24 | $38.16 | $38.85 | $38.13 | $38.21 | $34.69 | 320,987 |
| 2021-03-23 | $38.25 | $38.67 | $37.80 | $38.01 | $34.51 | 331,549 |
| 2021-03-22 | $38.70 | $38.71 | $38.21 | $38.44 | $34.90 | 323,958 |
| 2021-03-19 | $37.62 | $38.75 | $37.43 | $38.15 | $34.64 | 581,132 |
| 2021-03-18 | $38.91 | $39.01 | $37.52 | $37.58 | $34.12 | 423,907 |
| 2021-03-17 | $39.13 | $39.20 | $38.63 | $38.86 | $35.28 | 322,114 |
| 2021-03-16 | $39.31 | $39.34 | $38.80 | $38.88 | $35.30 | 340,044 |
| 2021-03-15 | $39.00 | $39.40 | $38.73 | $39.34 | $35.72 | 460,103 |
| 2021-03-12 | $37.79 | $38.57 | $37.78 | $38.39 | $34.86 | 324,650 |
| 2021-03-11 | $37.50 | $38.25 | $37.46 | $37.81 | $34.33 | 301,816 |
| 2021-03-10 | $37.35 | $37.76 | $37.06 | $37.59 | $34.13 | 241,382 |
| 2021-03-09 | $37.18 | $37.44 | $36.75 | $37.10 | $33.68 | 348,500 |
| 2021-03-08 | $36.85 | $37.25 | $36.44 | $36.94 | $33.54 | 366,051 |
| 2021-03-05 | $37.53 | $37.67 | $35.73 | $36.73 | $33.35 | 498,825 |
| 2021-03-04 | $37.77 | $38.15 | $36.63 | $37.16 | $33.74 | 422,955 |
| 2021-03-03 | $36.71 | $37.55 | $36.71 | $37.34 | $33.90 | 326,743 |
| 2021-03-02 | $36.55 | $37.04 | $36.26 | $36.71 | $33.33 | 298,240 |
| 2021-03-01 | $37.00 | $37.25 | $36.36 | $36.37 | $33.02 | 453,153 |
| 2021-02-26 | $35.43 | $37.17 | $35.21 | $36.68 | $33.30 | 483,209 |
| 2021-02-25 | $36.95 | $37.00 | $35.58 | $35.70 | $32.41 | 574,729 |
| 2021-02-24 | $35.76 | $37.16 | $35.75 | $36.92 | $33.33 | 645,853 |
| 2021-02-23 | $35.74 | $35.81 | $34.75 | $35.63 | $32.16 | 530,572 |
| 2021-02-22 | $35.06 | $36.11 | $35.02 | $35.63 | $32.16 | 494,915 |
| 2021-02-19 | $34.52 | $35.24 | $34.52 | $35.01 | $31.61 | 461,560 |
| 2021-02-18 | $34.53 | $34.94 | $34.40 | $34.49 | $31.14 | 352,483 |
| 2021-02-17 | $34.56 | $34.75 | $34.27 | $34.56 | $31.20 | 306,411 |
| 2021-02-16 | $34.76 | $34.89 | $34.41 | $34.56 | $31.20 | 415,621 |
| 2021-02-12 | $34.45 | $34.64 | $34.21 | $34.44 | $31.09 | 276,723 |
| 2021-02-11 | $34.17 | $34.70 | $34.08 | $34.29 | $30.96 | 297,468 |
| 2021-02-10 | $33.38 | $34.48 | $33.28 | $34.15 | $30.83 | 411,747 |
| 2021-02-09 | $33.61 | $33.79 | $33.10 | $33.20 | $29.97 | 297,522 |
| 2021-02-08 | $33.55 | $33.69 | $33.20 | $33.69 | $30.41 | 393,579 |
| 2021-02-05 | $33.23 | $33.75 | $33.15 | $33.42 | $30.17 | 291,909 |
| 2021-02-04 | $32.84 | $33.47 | $32.75 | $33.12 | $29.90 | 485,647 |
| 2021-02-03 | $32.65 | $32.84 | $32.43 | $32.81 | $29.62 | 248,915 |
| 2021-02-02 | $32.35 | $32.74 | $32.25 | $32.44 | $29.29 | 444,401 |
| 2021-02-01 | $31.96 | $32.33 | $31.58 | $32.33 | $29.19 | 526,683 |
| 2021-01-29 | $32.43 | $32.49 | $31.32 | $31.82 | $28.73 | 579,795 |
| 2021-01-28 | $33.25 | $33.32 | $32.33 | $32.54 | $29.38 | 575,472 |
| 2021-01-27 | $33.50 | $33.84 | $33.33 | $33.48 | $30.03 | 473,257 |
| 2021-01-26 | $33.39 | $33.90 | $33.38 | $33.64 | $30.18 | 398,524 |
| 2021-01-25 | $33.05 | $33.45 | $33.00 | $33.19 | $29.77 | 404,540 |
| 2021-01-22 | $32.66 | $33.07 | $32.44 | $33.03 | $29.63 | 412,098 |
| 2021-01-21 | $32.67 | $32.91 | $32.56 | $32.65 | $29.29 | 279,067 |
| 2021-01-20 | $32.94 | $33.02 | $32.29 | $32.62 | $29.26 | 336,992 |
| 2021-01-19 | $32.43 | $33.27 | $32.20 | $32.67 | $29.31 | 578,814 |
| 2021-01-15 | $32.12 | $32.50 | $31.90 | $32.33 | $29.00 | 376,501 |
| 2021-01-14 | $31.70 | $32.43 | $31.52 | $32.22 | $28.90 | 466,970 |
| 2021-01-13 | $31.75 | $31.84 | $31.39 | $31.51 | $28.27 | 356,675 |
| 2021-01-12 | $31.48 | $31.81 | $31.36 | $31.68 | $28.42 | 354,373 |
| 2021-01-11 | $31.51 | $31.93 | $31.41 | $31.48 | $28.24 | 364,076 |
| 2021-01-08 | $31.79 | $31.88 | $31.56 | $31.85 | $28.57 | 397,884 |
| 2021-01-07 | $31.60 | $31.90 | $31.40 | $31.64 | $28.38 | 502,556 |
| 2021-01-06 | $32.06 | $32.32 | $31.42 | $31.51 | $28.27 | 486,210 |
| 2021-01-05 | $31.34 | $31.89 | $31.34 | $31.72 | $28.46 | 376,247 |
| 2021-01-04 | $32.19 | $32.22 | $31.00 | $31.35 | $28.12 | 808,178 |
| 2020-12-31 | $32.50 | $32.81 | $32.09 | $32.26 | $28.75 | 827,962 |
| 2020-12-30 | $31.68 | $32.78 | $31.60 | $32.52 | $28.98 | 956,039 |
| 2020-12-29 | $31.44 | $31.64 | $31.09 | $31.47 | $28.05 | 447,287 |
| 2020-12-28 | $31.31 | $32.05 | $31.23 | $31.27 | $27.87 | 512,376 |
| 2020-12-24 | $31.20 | $31.25 | $30.82 | $31.10 | $27.72 | 269,476 |
| 2020-12-23 | $31.30 | $31.58 | $31.08 | $31.13 | $27.75 | 337,108 |
| 2020-12-22 | $31.30 | $31.83 | $31.10 | $31.24 | $27.84 | 869,052 |
| 2020-12-21 | $31.07 | $31.78 | $30.85 | $31.32 | $27.91 | 422,346 |
| 2020-12-18 | $31.45 | $31.59 | $30.90 | $31.18 | $27.79 | 762,524 |
| 2020-12-17 | $31.98 | $32.09 | $31.45 | $31.57 | $28.14 | 406,947 |
| 2020-12-16 | $32.00 | $32.20 | $31.85 | $32.01 | $28.53 | 338,138 |
| 2020-12-15 | $31.79 | $31.90 | $31.45 | $31.90 | $28.43 | 384,492 |
| 2020-12-14 | $31.52 | $31.70 | $31.36 | $31.50 | $28.07 | 344,367 |
| 2020-12-11 | $31.37 | $31.55 | $31.25 | $31.36 | $27.95 | 259,379 |
| 2020-12-10 | $31.32 | $31.50 | $30.88 | $31.48 | $28.06 | 426,487 |
| 2020-12-09 | $31.90 | $31.91 | $31.25 | $31.45 | $28.03 | 414,442 |
| 2020-12-08 | $31.65 | $31.92 | $31.54 | $31.67 | $28.23 | 316,218 |
| 2020-12-07 | $32.32 | $32.32 | $31.56 | $31.71 | $28.26 | 446,011 |
| 2020-12-04 | $32.71 | $32.86 | $32.20 | $32.44 | $28.91 | 339,937 |
| 2020-12-03 | $32.01 | $32.81 | $31.92 | $32.59 | $29.05 | 374,993 |
| 2020-12-02 | $31.76 | $32.18 | $31.57 | $31.97 | $28.49 | 334,362 |
| 2020-12-01 | $31.53 | $32.05 | $31.14 | $31.68 | $28.24 | 387,633 |
| 2020-11-30 | $32.35 | $32.42 | $31.11 | $31.15 | $27.76 | 539,483 |
| 2020-11-27 | $32.50 | $32.51 | $32.20 | $32.35 | $28.83 | 168,928 |
| 2020-11-25 | $32.15 | $32.57 | $31.92 | $32.51 | $28.98 | 384,012 |
| 2020-11-24 | $31.86 | $32.33 | $31.76 | $32.16 | $28.66 | 498,322 |
| 2020-11-23 | $31.44 | $31.96 | $31.09 | $31.85 | $28.21 | 536,303 |
| 2020-11-20 | $31.36 | $31.50 | $31.03 | $31.15 | $27.59 | 292,262 |
| 2020-11-19 | $31.20 | $31.59 | $31.02 | $31.31 | $27.73 | 281,548 |
| 2020-11-18 | $31.55 | $31.95 | $31.21 | $31.21 | $27.64 | 299,970 |
| 2020-11-17 | $31.50 | $31.57 | $31.25 | $31.54 | $27.93 | 311,893 |
| 2020-11-16 | $31.58 | $32.23 | $31.37 | $31.55 | $27.94 | 551,386 |
| 2020-11-13 | $30.86 | $31.17 | $30.72 | $30.97 | $27.43 | 387,392 |
| 2020-11-12 | $30.59 | $31.12 | $30.41 | $30.69 | $27.18 | 235,003 |
| 2020-11-11 | $31.50 | $31.50 | $30.70 | $30.98 | $27.44 | 348,906 |
| 2020-11-10 | $30.08 | $31.31 | $29.96 | $31.16 | $27.60 | 408,650 |
| 2020-11-09 | $30.10 | $30.92 | $29.80 | $29.87 | $26.45 | 900,574 |
| 2020-11-06 | $29.02 | $29.23 | $28.75 | $28.76 | $25.47 | 327,122 |
| 2020-11-05 | $28.94 | $29.55 | $28.85 | $29.35 | $25.99 | 277,770 |
| 2020-11-04 | $28.71 | $29.19 | $28.37 | $28.76 | $25.47 | 316,535 |
| 2020-11-03 | $28.62 | $28.85 | $28.30 | $28.67 | $25.39 | 274,983 |
| 2020-11-02 | $28.22 | $28.32 | $27.82 | $28.19 | $24.97 | 452,071 |
| 2020-10-30 | $27.60 | $27.87 | $26.68 | $27.39 | $24.26 | 473,726 |
| 2020-10-29 | $28.10 | $28.19 | $27.59 | $27.60 | $24.44 | 907,034 |
| 2020-10-28 | $29.09 | $29.30 | $28.09 | $28.17 | $24.95 | 654,840 |
| 2020-10-27 | $29.75 | $30.11 | $29.57 | $29.75 | $26.16 | 313,054 |
| 2020-10-26 | $29.93 | $30.00 | $29.45 | $29.81 | $26.21 | 403,743 |
| 2020-10-23 | $29.79 | $30.17 | $29.75 | $30.04 | $26.41 | 260,059 |
| 2020-10-22 | $29.40 | $29.64 | $29.18 | $29.63 | $26.05 | 214,494 |
| 2020-10-21 | $29.80 | $29.80 | $29.36 | $29.44 | $25.88 | 238,436 |
| 2020-10-20 | $29.46 | $29.95 | $29.17 | $29.81 | $26.21 | 380,093 |
| 2020-10-19 | $30.17 | $30.19 | $29.13 | $29.16 | $25.64 | 415,791 |
| 2020-10-16 | $30.39 | $30.45 | $29.90 | $30.01 | $26.39 | 308,722 |
| 2020-10-15 | $30.15 | $30.43 | $29.80 | $29.84 | $26.24 | 345,315 |
| 2020-10-14 | $30.18 | $30.73 | $30.18 | $30.36 | $26.69 | 196,883 |
| 2020-10-13 | $30.15 | $30.42 | $30.02 | $30.18 | $26.53 | 177,657 |
| 2020-10-12 | $30.72 | $30.89 | $30.03 | $30.28 | $26.62 | 340,428 |
| 2020-10-09 | $30.75 | $31.16 | $30.69 | $30.71 | $27.00 | 234,208 |
| 2020-10-08 | $30.26 | $30.69 | $30.26 | $30.65 | $26.95 | 181,547 |
| 2020-10-07 | $30.15 | $30.52 | $29.95 | $30.27 | $26.61 | 289,973 |
| 2020-10-06 | $30.48 | $30.70 | $29.95 | $30.00 | $26.38 | 296,833 |
| 2020-10-05 | $30.78 | $30.95 | $30.40 | $30.42 | $26.75 | 286,676 |
| 2020-10-02 | $29.80 | $30.83 | $29.69 | $30.75 | $27.04 | 297,506 |
| 2020-10-01 | $29.69 | $30.69 | $29.68 | $30.62 | $26.92 | 337,652 |
| 2020-09-30 | $29.56 | $30.20 | $29.44 | $29.57 | $26.00 | 394,200 |
| 2020-09-29 | $30.27 | $30.30 | $29.49 | $29.68 | $26.10 | 404,882 |
| 2020-09-28 | $30.08 | $30.64 | $29.93 | $30.36 | $26.69 | 344,163 |
| 2020-09-25 | $29.10 | $29.97 | $29.00 | $29.93 | $26.14 | 251,090 |
| 2020-09-24 | $29.10 | $29.55 | $28.66 | $29.07 | $25.39 | 369,820 |
| 2020-09-23 | $30.09 | $30.20 | $29.07 | $29.27 | $25.56 | 314,285 |
| 2020-09-22 | $29.93 | $30.22 | $29.73 | $29.95 | $26.16 | 176,530 |
| 2020-09-21 | $30.17 | $30.21 | $29.65 | $29.70 | $25.94 | 475,687 |
| 2020-09-18 | $30.41 | $30.65 | $30.16 | $30.48 | $26.62 | 339,017 |
| 2020-09-17 | $30.12 | $30.62 | $30.08 | $30.45 | $26.59 | 180,278 |
| 2020-09-16 | $30.87 | $31.46 | $30.36 | $30.46 | $26.60 | 476,926 |
| 2020-09-15 | $30.79 | $30.99 | $30.60 | $30.68 | $26.79 | 223,928 |
| 2020-09-14 | $30.46 | $30.75 | $30.24 | $30.62 | $26.74 | 219,284 |
| 2020-09-11 | $29.90 | $30.34 | $29.90 | $30.31 | $26.47 | 196,158 |
| 2020-09-10 | $30.41 | $30.68 | $29.83 | $29.85 | $26.07 | 241,154 |
| 2020-09-09 | $30.01 | $30.52 | $29.93 | $30.41 | $26.56 | 296,569 |
| 2020-09-08 | $29.70 | $30.25 | $29.48 | $29.86 | $26.08 | 424,444 |
| 2020-09-04 | $29.99 | $30.22 | $29.03 | $29.80 | $26.03 | 417,512 |
| 2020-09-03 | $30.70 | $30.78 | $29.79 | $29.99 | $26.19 | 409,812 |
| 2020-09-02 | $30.24 | $30.73 | $29.65 | $30.58 | $26.71 | 405,529 |
| 2020-09-01 | $30.15 | $30.39 | $30.03 | $30.35 | $26.51 | 365,616 |
| 2020-08-31 | $30.61 | $30.67 | $30.00 | $30.27 | $26.44 | 362,972 |
| 2020-08-28 | $30.54 | $30.78 | $30.47 | $30.61 | $26.73 | 224,580 |
| 2020-08-27 | $30.01 | $30.65 | $30.01 | $30.47 | $26.61 | 285,031 |
| 2020-08-26 | $30.90 | $30.92 | $30.11 | $30.13 | $26.31 | 297,826 |
| 2020-08-25 | $31.27 | $31.44 | $30.60 | $30.91 | $26.99 | 228,704 |
| 2020-08-24 | $30.55 | $31.22 | $30.38 | $31.09 | $27.15 | 304,786 |
| 2020-08-21 | $30.70 | $30.90 | $30.33 | $30.55 | $26.68 | 328,294 |
| 2020-08-20 | $30.94 | $31.32 | $30.66 | $30.84 | $26.93 | 381,682 |
| 2020-08-19 | $31.55 | $31.91 | $31.31 | $31.34 | $27.37 | 312,122 |
| 2020-08-18 | $32.65 | $32.65 | $31.74 | $31.81 | $27.78 | 401,748 |
| 2020-08-17 | $32.94 | $33.28 | $32.47 | $32.92 | $28.57 | 463,314 |
| 2020-08-14 | $33.03 | $33.03 | $32.48 | $32.80 | $28.46 | 311,423 |
| 2020-08-13 | $32.55 | $33.21 | $32.45 | $32.82 | $28.48 | 271,586 |
| 2020-08-12 | $33.06 | $33.18 | $32.46 | $32.69 | $28.37 | 235,058 |
| 2020-08-11 | $33.50 | $33.50 | $32.37 | $32.54 | $28.24 | 349,891 |
| 2020-08-10 | $32.05 | $33.35 | $32.05 | $33.01 | $28.64 | 462,578 |
| 2020-08-07 | $30.76 | $32.07 | $30.72 | $32.04 | $27.80 | 487,250 |
| 2020-08-06 | $31.19 | $31.40 | $30.94 | $30.97 | $26.87 | 237,096 |
| 2020-08-05 | $30.86 | $31.60 | $30.74 | $31.05 | $26.94 | 362,889 |
| 2020-08-04 | $29.90 | $30.65 | $29.80 | $30.61 | $26.56 | 336,031 |
| 2020-08-03 | $30.17 | $30.30 | $29.85 | $29.99 | $26.02 | 398,588 |
| 2020-07-31 | $30.00 | $30.41 | $29.49 | $30.31 | $26.30 | 343,623 |
| 2020-07-30 | $29.81 | $30.42 | $29.81 | $30.23 | $26.23 | 182,525 |
| 2020-07-29 | $29.89 | $30.49 | $29.89 | $30.30 | $26.29 | 217,906 |
| 2020-07-28 | $29.63 | $30.11 | $29.40 | $29.89 | $25.94 | 301,474 |
| 2020-07-27 | $30.00 | $30.25 | $29.66 | $29.80 | $25.86 | 322,493 |
| 2020-07-24 | $30.50 | $30.75 | $29.88 | $30.07 | $26.09 | 426,901 |
| 2020-07-23 | $30.85 | $31.39 | $30.61 | $30.94 | $26.85 | 282,031 |
| 2020-07-22 | $30.70 | $31.24 | $30.69 | $31.18 | $27.06 | 184,418 |
| 2020-07-21 | $31.08 | $31.29 | $30.71 | $30.99 | $26.89 | 318,198 |
| 2020-07-20 | $31.22 | $31.75 | $30.59 | $30.88 | $26.80 | 438,348 |
| 2020-07-17 | $31.67 | $32.08 | $31.63 | $31.77 | $27.57 | 303,503 |
| 2020-07-16 | $30.87 | $31.70 | $30.86 | $31.64 | $27.28 | 310,044 |
| 2020-07-15 | $31.18 | $31.30 | $30.72 | $31.27 | $26.96 | 342,456 |
| 2020-07-14 | $29.62 | $30.54 | $29.55 | $30.18 | $26.02 | 270,298 |
| 2020-07-13 | $29.26 | $30.56 | $29.14 | $29.62 | $25.54 | 466,700 |
| 2020-07-10 | $28.44 | $29.48 | $28.26 | $29.26 | $25.23 | 339,794 |
| 2020-07-09 | $29.81 | $29.92 | $28.13 | $28.66 | $24.71 | 721,294 |
| 2020-07-08 | $30.15 | $30.48 | $29.80 | $30.00 | $25.87 | 353,271 |
| 2020-07-07 | $30.71 | $30.84 | $30.15 | $30.25 | $26.08 | 346,123 |
| 2020-07-06 | $31.26 | $31.43 | $30.96 | $31.09 | $26.80 | 380,776 |
| 2020-07-02 | $31.50 | $31.94 | $30.70 | $30.70 | $26.47 | 307,597 |
| 2020-07-01 | $31.08 | $31.77 | $30.99 | $31.00 | $26.73 | 275,073 |
| 2020-06-30 | $30.90 | $31.60 | $30.90 | $31.13 | $26.84 | 338,167 |
| 2020-06-29 | $30.65 | $30.94 | $30.05 | $30.92 | $26.66 | 401,015 |
| 2020-06-26 | $31.15 | $31.40 | $30.29 | $30.79 | $26.55 | 401,266 |
| 2020-06-25 | $30.81 | $31.47 | $30.30 | $31.36 | $27.04 | 405,503 |
| 2020-06-24 | $31.42 | $31.53 | $30.26 | $31.15 | $26.86 | 472,037 |
| 2020-06-23 | $32.36 | $32.46 | $31.68 | $31.76 | $27.38 | 294,718 |
| 2020-06-22 | $32.11 | $32.47 | $31.80 | $32.12 | $27.69 | 336,553 |
| 2020-06-19 | $32.98 | $33.38 | $32.30 | $32.47 | $27.99 | 335,810 |
| 2020-06-18 | $33.08 | $33.54 | $32.51 | $32.66 | $28.16 | 237,545 |
| 2020-06-17 | $33.76 | $33.76 | $33.01 | $33.23 | $28.65 | 282,733 |
| 2020-06-16 | $34.41 | $34.47 | $33.30 | $33.89 | $29.04 | 442,146 |
| 2020-06-15 | $31.48 | $33.44 | $31.25 | $33.07 | $28.34 | 448,069 |
| 2020-06-12 | $33.51 | $33.71 | $31.62 | $33.13 | $28.39 | 473,550 |
| 2020-06-11 | $31.16 | $32.27 | $30.20 | $31.36 | $26.87 | 905,812 |
| 2020-06-10 | $35.17 | $35.23 | $33.09 | $33.76 | $28.93 | 627,326 |
| 2020-06-09 | $34.90 | $35.49 | $34.38 | $35.08 | $30.06 | 481,399 |
| 2020-06-08 | $35.57 | $36.07 | $35.28 | $35.82 | $30.69 | 513,450 |
| 2020-06-05 | $34.63 | $36.12 | $33.93 | $34.28 | $29.37 | 806,900 |
| 2020-06-04 | $33.07 | $33.60 | $32.83 | $33.28 | $28.52 | 540,612 |
| 2020-06-03 | $32.28 | $33.33 | $32.05 | $33.01 | $28.29 | 618,716 |
| 2020-06-02 | $32.16 | $32.29 | $31.32 | $32.02 | $27.44 | 720,000 |
| 2020-06-01 | $31.47 | $32.25 | $31.25 | $31.86 | $27.30 | 455,992 |
| 2020-05-29 | $31.81 | $32.07 | $30.75 | $31.20 | $26.73 | 476,109 |
| 2020-05-28 | $32.65 | $32.90 | $31.60 | $31.82 | $27.27 | 546,532 |
| 2020-05-27 | $33.33 | $33.33 | $31.80 | $32.36 | $27.73 | 381,780 |
| 2020-05-26 | $31.50 | $32.58 | $31.21 | $32.14 | $27.54 | 501,293 |
| 2020-05-22 | $30.85 | $31.00 | $30.03 | $30.35 | $26.01 | 305,323 |
| 2020-05-21 | $30.00 | $31.25 | $29.83 | $30.89 | $26.47 | 391,997 |
| 2020-05-20 | $31.65 | $32.44 | $29.95 | $30.09 | $25.78 | 904,649 |
| 2020-05-19 | $30.50 | $31.75 | $30.00 | $31.65 | $27.12 | 612,346 |
| 2020-05-18 | $29.89 | $31.03 | $29.75 | $30.77 | $26.20 | 697,212 |
| 2020-05-15 | $27.59 | $28.80 | $27.27 | $28.71 | $24.44 | 453,981 |
| 2020-05-14 | $26.75 | $27.45 | $25.41 | $27.25 | $23.20 | 506,959 |
| 2020-05-13 | $27.86 | $28.12 | $26.36 | $27.65 | $23.54 | 557,196 |
| 2020-05-12 | $27.05 | $28.49 | $26.99 | $27.56 | $23.46 | 601,282 |
| 2020-05-11 | $26.89 | $27.28 | $26.41 | $26.92 | $22.92 | 506,817 |
| 2020-05-08 | $26.87 | $27.40 | $26.33 | $26.91 | $22.91 | 588,070 |
| 2020-05-07 | $26.51 | $27.00 | $25.97 | $26.33 | $22.42 | 464,828 |
| 2020-05-06 | $25.40 | $26.17 | $25.13 | $25.87 | $22.02 | 551,081 |
| 2020-05-05 | $25.04 | $25.77 | $24.85 | $25.17 | $21.43 | 695,075 |
| 2020-05-04 | $24.08 | $24.49 | $23.25 | $24.03 | $20.46 | 634,413 |
| 2020-05-01 | $25.13 | $25.36 | $24.36 | $24.91 | $21.21 | 643,619 |
| 2020-04-30 | $26.59 | $26.65 | $25.38 | $26.08 | $22.20 | 662,214 |
| 2020-04-29 | $26.00 | $27.33 | $25.79 | $26.93 | $22.93 | 817,036 |
| 2020-04-28 | $26.85 | $27.33 | $25.15 | $25.21 | $21.46 | 786,426 |
| 2020-04-27 | $25.31 | $26.10 | $24.70 | $25.77 | $21.94 | 875,576 |
| 2020-04-24 | $23.34 | $24.62 | $22.65 | $24.36 | $20.74 | 829,068 |
| 2020-04-23 | $21.81 | $22.65 | $21.70 | $22.22 | $18.92 | 563,039 |
| 2020-04-22 | $22.44 | $22.61 | $21.60 | $21.68 | $18.46 | 547,050 |
| 2020-04-21 | $22.23 | $22.74 | $21.50 | $21.86 | $18.61 | 804,671 |
| 2020-04-20 | $23.65 | $23.66 | $22.38 | $23.03 | $19.61 | 1,376,608 |
| 2020-04-17 | $25.91 | $26.20 | $24.00 | $24.06 | $20.48 | 1,013,158 |
| 2020-04-16 | $25.02 | $25.45 | $24.41 | $24.92 | $21.04 | 865,741 |
| 2020-04-15 | $24.15 | $25.33 | $23.58 | $24.78 | $20.92 | 1,090,964 |
| 2020-04-14 | $26.54 | $26.90 | $25.32 | $26.13 | $22.06 | 1,015,711 |
| 2020-04-13 | $26.66 | $27.06 | $24.17 | $25.42 | $21.46 | 1,930,937 |
| 2020-04-09 | $25.27 | $27.65 | $24.95 | $26.17 | $22.09 | 2,018,953 |
| 2020-04-08 | $22.29 | $24.55 | $21.91 | $22.97 | $19.39 | 1,581,547 |
| 2020-04-07 | $20.91 | $22.50 | $20.26 | $21.34 | $18.01 | 1,454,797 |
| 2020-04-06 | $19.07 | $19.88 | $18.71 | $18.85 | $15.91 | 1,073,459 |
| 2020-04-03 | $17.95 | $18.28 | $16.40 | $17.34 | $14.64 | 1,026,087 |
| 2020-04-02 | $18.15 | $18.79 | $17.33 | $17.69 | $14.93 | 1,049,254 |
| 2020-04-01 | $19.28 | $19.72 | $18.13 | $18.38 | $15.52 | 1,553,668 |
| 2020-03-31 | $21.53 | $22.33 | $20.46 | $20.51 | $17.31 | 1,040,543 |
| 2020-03-30 | $23.21 | $23.76 | $20.73 | $21.47 | $18.12 | 1,412,006 |
| 2020-03-27 | $22.42 | $24.91 | $21.39 | $23.58 | $19.91 | 1,553,124 |
| 2020-03-26 | $21.54 | $25.86 | $20.75 | $23.37 | $19.73 | 1,942,791 |
| 2020-03-25 | $19.65 | $22.72 | $18.80 | $19.64 | $16.58 | 2,628,686 |
| 2020-03-24 | $17.31 | $19.46 | $17.31 | $18.21 | $15.37 | 1,459,447 |
| 2020-03-23 | $17.07 | $17.25 | $15.12 | $15.74 | $13.29 | 2,004,528 |
| 2020-03-20 | $19.47 | $20.82 | $17.82 | $17.82 | $15.04 | 1,571,908 |
| 2020-03-19 | $16.50 | $20.27 | $14.11 | $19.04 | $16.07 | 2,050,600 |
| 2020-03-18 | $18.85 | $18.88 | $14.52 | $16.87 | $14.24 | 2,568,691 |
| 2020-03-17 | $22.76 | $22.76 | $19.27 | $20.07 | $16.94 | 2,069,629 |
| 2020-03-16 | $25.00 | $26.49 | $22.00 | $22.00 | $18.38 | 1,963,508 |
| 2020-03-13 | $29.61 | $29.61 | $27.31 | $28.18 | $23.55 | 1,336,623 |
| 2020-03-12 | $28.27 | $28.83 | $24.46 | $26.52 | $22.16 | 1,662,108 |
| 2020-03-11 | $32.50 | $33.08 | $30.84 | $31.33 | $26.18 | 1,021,144 |
| 2020-03-10 | $34.00 | $34.24 | $32.62 | $33.51 | $28.00 | 666,579 |
| 2020-03-09 | $34.00 | $34.28 | $32.00 | $32.76 | $27.38 | 1,132,011 |
| 2020-03-06 | $37.40 | $37.40 | $36.15 | $36.90 | $30.84 | 762,882 |
| 2020-03-05 | $38.00 | $38.26 | $37.45 | $37.80 | $31.59 | 441,696 |
| 2020-03-04 | $38.64 | $39.10 | $38.13 | $38.50 | $32.17 | 401,294 |
| 2020-03-03 | $40.20 | $40.20 | $37.83 | $38.11 | $31.85 | 821,994 |
| 2020-03-02 | $37.55 | $38.94 | $37.50 | $38.90 | $32.51 | 1,076,550 |
| 2020-02-28 | $36.45 | $37.68 | $33.88 | $36.93 | $30.86 | 1,847,247 |
| 2020-02-27 | $39.31 | $39.72 | $38.10 | $38.54 | $32.21 | 1,203,026 |
| 2020-02-26 | $39.52 | $40.81 | $39.40 | $40.12 | $33.53 | 886,283 |
| 2020-02-25 | $43.50 | $43.57 | $36.46 | $39.25 | $32.80 | 1,791,556 |
| 2020-02-24 | $43.50 | $43.74 | $43.21 | $43.43 | $36.29 | 439,355 |
| 2020-02-21 | $44.41 | $44.47 | $44.11 | $44.30 | $37.02 | 206,321 |
| 2020-02-20 | $44.55 | $44.72 | $44.31 | $44.55 | $37.23 | 228,711 |
| 2020-02-19 | $44.58 | $44.69 | $44.45 | $44.58 | $37.25 | 218,669 |
| 2020-02-18 | $44.80 | $45.10 | $44.63 | $44.72 | $37.20 | 285,229 |
| 2020-02-14 | $44.99 | $45.06 | $44.58 | $44.90 | $37.35 | 232,669 |
| 2020-02-13 | $44.30 | $45.00 | $44.29 | $45.00 | $37.43 | 233,253 |
| 2020-02-12 | $44.59 | $44.63 | $44.31 | $44.40 | $36.93 | 168,645 |
| 2020-02-11 | $44.42 | $44.62 | $44.37 | $44.43 | $36.96 | 274,373 |
| 2020-02-10 | $44.02 | $44.50 | $43.95 | $44.39 | $36.92 | 249,064 |
| 2020-02-07 | $43.79 | $44.05 | $43.75 | $44.02 | $36.62 | 191,321 |
| 2020-02-06 | $43.73 | $43.88 | $43.62 | $43.80 | $36.43 | 196,304 |
| 2020-02-05 | $43.64 | $43.73 | $43.40 | $43.64 | $36.30 | 280,994 |
| 2020-02-04 | $43.33 | $43.72 | $43.21 | $43.45 | $36.14 | 231,591 |
| 2020-02-03 | $43.33 | $43.55 | $43.07 | $43.14 | $35.88 | 224,907 |
| 2020-01-31 | $43.47 | $43.51 | $42.93 | $43.07 | $35.83 | 327,576 |
| 2020-01-30 | $43.40 | $43.58 | $43.39 | $43.53 | $36.21 | 137,398 |
| 2020-01-29 | $43.85 | $43.95 | $43.45 | $43.52 | $36.20 | 319,852 |
| 2020-01-28 | $43.75 | $43.95 | $43.60 | $43.66 | $36.32 | 274,367 |
| 2020-01-27 | $43.50 | $43.84 | $43.04 | $43.59 | $36.26 | 399,734 |
| 2020-01-24 | $44.50 | $44.56 | $43.83 | $44.02 | $36.62 | 295,583 |
| 2020-01-23 | $44.54 | $44.63 | $44.44 | $44.54 | $37.05 | 163,567 |
| 2020-01-22 | $44.46 | $44.68 | $44.30 | $44.60 | $37.10 | 206,372 |
| 2020-01-21 | $44.40 | $44.51 | $44.26 | $44.32 | $36.87 | 245,807 |
| 2020-01-17 | $44.86 | $45.00 | $44.42 | $44.62 | $36.94 | 306,095 |
| 2020-01-16 | $44.75 | $44.96 | $44.66 | $44.77 | $37.07 | 289,188 |
| 2020-01-15 | $44.17 | $44.68 | $44.17 | $44.57 | $36.90 | 292,145 |
| 2020-01-14 | $44.00 | $44.22 | $43.90 | $44.17 | $36.57 | 151,414 |
| 2020-01-13 | $43.68 | $44.10 | $43.59 | $44.05 | $36.47 | 300,555 |
| 2020-01-10 | $43.57 | $43.82 | $43.50 | $43.61 | $36.11 | 186,394 |
| 2020-01-09 | $43.50 | $43.60 | $43.43 | $43.57 | $36.08 | 201,645 |
| 2020-01-08 | $43.34 | $43.62 | $43.34 | $43.43 | $35.96 | 191,424 |
| 2020-01-07 | $43.46 | $43.48 | $43.22 | $43.38 | $35.92 | 211,495 |
| 2020-01-06 | $43.22 | $43.54 | $43.12 | $43.37 | $35.91 | 333,421 |
| 2020-01-03 | $43.00 | $43.40 | $43.00 | $43.38 | $35.92 | 185,147 |
| 2020-01-02 | $43.13 | $43.30 | $42.97 | $43.29 | $35.84 | 272,839 |
| 2019-12-31 | $43.20 | $43.31 | $43.00 | $43.11 | $35.69 | 251,625 |
| 2019-12-30 | $43.40 | $43.45 | $43.04 | $43.20 | $35.77 | 226,375 |
| 2019-12-27 | $43.63 | $43.63 | $43.04 | $43.38 | $35.92 | 227,473 |
| 2019-12-26 | $43.61 | $43.78 | $43.55 | $43.68 | $36.00 | 216,243 |
| 2019-12-24 | $43.58 | $43.72 | $43.51 | $43.56 | $35.90 | 132,890 |
| 2019-12-23 | $43.43 | $43.54 | $43.10 | $43.49 | $35.84 | 240,463 |
| 2019-12-20 | $43.57 | $43.63 | $43.29 | $43.40 | $35.77 | 314,936 |
| 2019-12-19 | $43.45 | $43.55 | $43.33 | $43.51 | $35.86 | 163,232 |
| 2019-12-18 | $43.50 | $43.52 | $43.28 | $43.38 | $35.75 | 205,599 |
| 2019-12-17 | $43.56 | $43.71 | $43.32 | $43.42 | $35.78 | 298,434 |
| 2019-12-16 | $43.35 | $43.62 | $43.22 | $43.57 | $35.91 | 432,161 |
| 2019-12-13 | $43.33 | $43.33 | $43.00 | $43.20 | $35.60 | 167,134 |
| 2019-12-12 | $43.16 | $43.40 | $43.01 | $43.35 | $35.72 | 182,927 |
| 2019-12-11 | $43.21 | $43.33 | $43.08 | $43.30 | $35.49 | 241,774 |
| 2019-12-10 | $43.25 | $43.39 | $43.01 | $43.25 | $35.45 | 251,240 |
| 2019-12-09 | $42.95 | $43.49 | $42.95 | $43.20 | $35.40 | 229,342 |
| 2019-12-06 | $42.96 | $43.18 | $42.80 | $42.95 | $35.20 | 180,644 |
| 2019-12-05 | $42.90 | $43.00 | $42.69 | $42.74 | $35.03 | 228,174 |
| 2019-12-04 | $42.53 | $43.02 | $42.51 | $42.81 | $35.09 | 203,577 |
| 2019-12-03 | $42.65 | $42.69 | $42.14 | $42.48 | $34.81 | 310,960 |
| 2019-12-02 | $43.19 | $43.19 | $42.81 | $42.86 | $35.13 | 296,198 |
| 2019-11-29 | $42.97 | $43.20 | $42.70 | $43.11 | $35.33 | 111,357 |
| 2019-11-27 | $42.37 | $43.00 | $42.29 | $42.98 | $35.22 | 189,489 |
| 2019-11-26 | $42.11 | $42.38 | $42.02 | $42.37 | $34.72 | 241,599 |
| 2019-11-25 | $42.20 | $42.33 | $41.91 | $42.17 | $34.56 | 306,523 |
| 2019-11-22 | $42.04 | $42.30 | $41.89 | $42.10 | $34.50 | 153,434 |
| 2019-11-21 | $42.81 | $42.86 | $41.91 | $42.00 | $34.42 | 283,825 |
| 2019-11-20 | $42.62 | $42.78 | $42.46 | $42.71 | $35.00 | 252,106 |
| 2019-11-19 | $42.74 | $42.80 | $42.46 | $42.71 | $35.00 | 260,132 |
| 2019-11-18 | $43.02 | $43.30 | $42.80 | $42.87 | $34.97 | 422,018 |
| 2019-11-15 | $42.94 | $43.11 | $42.79 | $43.03 | $35.10 | 262,004 |
| 2019-11-14 | $42.89 | $43.17 | $42.86 | $42.91 | $35.00 | 218,912 |
| 2019-11-13 | $42.54 | $43.01 | $42.39 | $42.97 | $35.05 | 185,829 |
| 2019-11-12 | $42.65 | $43.03 | $42.40 | $42.54 | $34.70 | 293,177 |
| 2019-11-11 | $41.88 | $42.60 | $41.78 | $42.39 | $34.58 | 293,204 |
| 2019-11-08 | $43.09 | $43.23 | $41.70 | $42.03 | $34.28 | 690,174 |
| 2019-11-07 | $43.74 | $43.83 | $43.25 | $43.32 | $35.33 | 232,196 |
| 2019-11-06 | $43.55 | $43.79 | $43.22 | $43.55 | $35.52 | 215,817 |
| 2019-11-05 | $43.51 | $43.85 | $43.50 | $43.61 | $35.57 | 187,052 |
| 2019-11-04 | $43.50 | $43.67 | $43.45 | $43.48 | $35.46 | 241,184 |
| 2019-11-01 | $43.16 | $43.50 | $43.16 | $43.47 | $35.46 | 141,708 |
| 2019-10-31 | $43.27 | $43.35 | $43.03 | $43.05 | $35.11 | 136,809 |
| 2019-10-30 | $43.26 | $43.35 | $42.93 | $43.27 | $35.29 | 147,134 |
| 2019-10-29 | $43.05 | $43.29 | $43.05 | $43.22 | $35.25 | 183,586 |
| 2019-10-28 | $43.00 | $43.20 | $42.88 | $43.10 | $35.15 | 164,016 |
| 2019-10-25 | $42.37 | $42.92 | $42.37 | $42.74 | $34.86 | 218,808 |
| 2019-10-24 | $42.81 | $42.98 | $42.20 | $42.30 | $34.50 | 229,873 |
| 2019-10-23 | $42.38 | $43.05 | $42.36 | $42.77 | $34.88 | 332,232 |
| 2019-10-22 | $42.05 | $42.75 | $42.05 | $42.38 | $34.57 | 220,452 |
| 2019-10-21 | $42.28 | $42.74 | $42.28 | $42.49 | $34.66 | 206,824 |
| 2019-10-18 | $41.97 | $42.36 | $41.97 | $42.17 | $34.40 | 219,116 |
| 2019-10-17 | $42.22 | $42.24 | $41.91 | $42.04 | $34.29 | 254,802 |
| 2019-10-16 | $42.09 | $42.47 | $41.86 | $42.26 | $34.30 | 233,598 |
| 2019-10-15 | $42.05 | $42.49 | $41.91 | $42.14 | $34.20 | 235,409 |
| 2019-10-14 | $42.00 | $42.08 | $41.71 | $41.90 | $34.01 | 219,339 |
| 2019-10-11 | $42.30 | $42.48 | $42.07 | $42.07 | $34.15 | 244,235 |
| 2019-10-10 | $42.00 | $42.19 | $41.90 | $42.02 | $34.11 | 176,485 |
| 2019-10-09 | $41.90 | $42.29 | $41.79 | $42.00 | $34.09 | 204,775 |
| 2019-10-08 | $41.89 | $42.01 | $41.65 | $41.67 | $33.82 | 150,216 |
| 2019-10-07 | $41.73 | $42.15 | $41.40 | $42.05 | $34.13 | 206,062 |
| 2019-10-04 | $41.54 | $41.80 | $41.27 | $41.74 | $33.88 | 176,275 |
| 2019-10-03 | $41.22 | $41.58 | $40.90 | $41.43 | $33.63 | 263,844 |
| 2019-10-02 | $42.39 | $42.53 | $41.01 | $41.27 | $33.50 | 514,196 |
| 2019-10-01 | $43.36 | $43.40 | $42.52 | $42.59 | $34.57 | 262,592 |
| 2019-09-30 | $43.46 | $43.57 | $43.17 | $43.21 | $35.07 | 130,042 |
| 2019-09-27 | $43.84 | $43.84 | $43.21 | $43.32 | $35.16 | 155,714 |
| 2019-09-26 | $43.36 | $43.90 | $43.34 | $43.70 | $35.47 | 135,781 |
| 2019-09-25 | $43.25 | $43.56 | $43.09 | $43.43 | $35.25 | 155,541 |
| 2019-09-24 | $43.85 | $43.91 | $43.25 | $43.34 | $35.18 | 215,189 |
| 2019-09-23 | $44.00 | $44.33 | $43.71 | $43.85 | $35.59 | 256,468 |
| 2019-09-20 | $43.93 | $44.35 | $43.81 | $44.34 | $35.99 | 343,514 |
| 2019-09-19 | $44.00 | $44.19 | $43.66 | $43.90 | $35.63 | 199,576 |
| 2019-09-18 | $43.32 | $44.00 | $43.19 | $43.97 | $35.69 | 250,877 |
| 2019-09-17 | $43.30 | $43.63 | $43.26 | $43.49 | $35.14 | 392,859 |
| 2019-09-16 | $43.39 | $43.46 | $43.12 | $43.33 | $35.01 | 403,866 |
| 2019-09-13 | $43.20 | $43.56 | $43.16 | $43.30 | $34.98 | 303,895 |
| 2019-09-12 | $43.04 | $43.20 | $43.04 | $43.18 | $34.89 | 231,209 |
| 2019-09-11 | $43.20 | $43.32 | $43.00 | $43.04 | $34.77 | 273,919 |
| 2019-09-10 | $43.15 | $43.20 | $43.04 | $43.20 | $34.90 | 233,074 |
| 2019-09-09 | $43.20 | $43.25 | $43.05 | $43.17 | $34.88 | 195,110 |
| 2019-09-06 | $43.25 | $43.33 | $43.06 | $43.25 | $34.94 | 228,885 |
| 2019-09-05 | $43.52 | $43.65 | $42.98 | $43.27 | $34.96 | 321,608 |
| 2019-09-04 | $43.35 | $43.35 | $43.06 | $43.29 | $34.97 | 214,705 |
| 2019-09-03 | $43.85 | $44.08 | $43.10 | $43.34 | $35.02 | 317,392 |
| 2019-08-30 | $44.10 | $44.30 | $43.92 | $44.11 | $35.64 | 266,319 |
| 2019-08-29 | $43.85 | $44.08 | $43.80 | $43.89 | $35.46 | 206,985 |
| 2019-08-28 | $43.10 | $43.70 | $43.00 | $43.68 | $35.29 | 173,476 |
| 2019-08-27 | $43.74 | $43.94 | $42.93 | $43.12 | $34.84 | 268,811 |
| 2019-08-26 | $43.52 | $43.73 | $43.29 | $43.73 | $35.33 | 225,946 |
| 2019-08-23 | $43.58 | $43.66 | $43.15 | $43.33 | $35.01 | 188,759 |
| 2019-08-22 | $43.67 | $43.90 | $43.42 | $43.61 | $35.23 | 178,915 |
| 2019-08-21 | $43.58 | $43.73 | $43.08 | $43.67 | $35.28 | 179,231 |
| 2019-08-20 | $42.98 | $43.54 | $42.95 | $43.47 | $35.12 | 202,717 |
| 2019-08-19 | $43.10 | $43.37 | $42.22 | $43.08 | $34.81 | 258,470 |
| 2019-08-16 | $42.58 | $43.22 | $42.58 | $43.19 | $34.73 | 293,991 |
| 2019-08-15 | $42.25 | $42.92 | $42.22 | $42.47 | $34.15 | 292,703 |
| 2019-08-14 | $42.00 | $42.55 | $42.00 | $42.30 | $34.01 | 286,804 |
| 2019-08-13 | $42.54 | $43.16 | $42.35 | $42.44 | $34.13 | 242,091 |
| 2019-08-12 | $41.56 | $42.68 | $41.37 | $42.52 | $34.19 | 415,050 |
| 2019-08-09 | $41.98 | $42.55 | $41.55 | $41.70 | $33.53 | 289,854 |
| 2019-08-08 | $41.92 | $42.81 | $41.85 | $42.69 | $34.33 | 371,407 |
| 2019-08-07 | $41.66 | $41.84 | $41.13 | $41.71 | $33.54 | 195,967 |
| 2019-08-06 | $41.13 | $41.96 | $41.10 | $41.91 | $33.70 | 285,356 |
| 2019-08-05 | $42.27 | $42.27 | $40.32 | $40.90 | $32.89 | 647,659 |
| 2019-08-02 | $42.75 | $42.93 | $42.42 | $42.65 | $34.29 | 220,513 |
| 2019-08-01 | $42.45 | $42.92 | $42.44 | $42.75 | $34.37 | 340,152 |
| 2019-07-31 | $42.41 | $42.78 | $42.31 | $42.70 | $34.33 | 362,869 |
| 2019-07-30 | $41.75 | $42.60 | $41.72 | $42.59 | $34.25 | 283,770 |
| 2019-07-29 | $42.00 | $42.00 | $41.66 | $41.80 | $33.61 | 171,574 |
| 2019-07-26 | $41.53 | $41.92 | $41.53 | $41.91 | $33.70 | 128,537 |
| 2019-07-25 | $41.77 | $41.88 | $41.53 | $41.57 | $33.43 | 185,982 |
| 2019-07-24 | $41.39 | $41.69 | $41.24 | $41.61 | $33.46 | 145,412 |
| 2019-07-23 | $41.04 | $41.42 | $41.00 | $41.40 | $33.29 | 211,517 |
| 2019-07-22 | $41.70 | $41.84 | $40.88 | $40.98 | $32.95 | 398,977 |
| 2019-07-19 | $41.98 | $42.16 | $41.72 | $41.74 | $33.56 | 134,660 |
| 2019-07-18 | $41.72 | $41.95 | $41.50 | $41.95 | $33.73 | 133,493 |
| 2019-07-17 | $41.95 | $42.02 | $41.47 | $41.62 | $33.47 | 275,514 |
| 2019-07-16 | $42.60 | $42.83 | $42.31 | $42.32 | $33.86 | 271,967 |
| 2019-07-15 | $42.22 | $42.72 | $42.21 | $42.59 | $34.08 | 377,086 |
| 2019-07-12 | $42.00 | $42.29 | $41.89 | $42.16 | $33.73 | 253,843 |
| 2019-07-11 | $41.88 | $42.07 | $41.72 | $41.87 | $33.50 | 248,806 |
| 2019-07-10 | $41.71 | $42.00 | $41.60 | $41.89 | $33.52 | 193,034 |
| 2019-07-09 | $41.64 | $41.73 | $41.60 | $41.60 | $33.29 | 171,861 |
| 2019-07-08 | $41.45 | $41.74 | $41.45 | $41.74 | $33.40 | 223,667 |
| 2019-07-05 | $41.40 | $41.54 | $41.29 | $41.48 | $33.19 | 146,819 |
| 2019-07-03 | $41.49 | $41.50 | $41.30 | $41.38 | $33.11 | 145,704 |
| 2019-07-02 | $41.24 | $41.34 | $41.17 | $41.34 | $33.08 | 140,331 |
| 2019-07-01 | $41.40 | $41.41 | $41.06 | $41.20 | $32.97 | 172,536 |
| 2019-06-28 | $40.98 | $41.12 | $40.85 | $41.12 | $32.90 | 165,269 |
| 2019-06-27 | $41.02 | $41.14 | $40.75 | $40.80 | $32.65 | 198,972 |
| 2019-06-26 | $41.23 | $41.47 | $41.06 | $41.06 | $32.69 | 200,330 |
| 2019-06-25 | $41.68 | $41.69 | $41.06 | $41.08 | $32.71 | 235,608 |
| 2019-06-24 | $41.31 | $41.67 | $41.19 | $41.54 | $33.07 | 214,244 |
| 2019-06-21 | $41.00 | $41.08 | $40.74 | $41.08 | $32.71 | 260,493 |
| 2019-06-20 | $41.75 | $41.79 | $40.72 | $41.04 | $32.67 | 396,114 |
| 2019-06-19 | $41.63 | $41.88 | $41.55 | $41.68 | $33.18 | 152,364 |
| 2019-06-18 | $41.45 | $41.61 | $41.33 | $41.49 | $33.03 | 171,892 |
| 2019-06-17 | $41.71 | $41.71 | $41.27 | $41.27 | $32.86 | 257,102 |
| 2019-06-14 | $41.59 | $41.83 | $41.43 | $41.80 | $33.08 | 227,649 |
| 2019-06-13 | $41.20 | $41.70 | $41.11 | $41.52 | $32.86 | 217,149 |
| 2019-06-12 | $40.75 | $41.17 | $40.67 | $41.15 | $32.56 | 240,503 |
| 2019-06-11 | $40.65 | $40.85 | $40.59 | $40.64 | $32.16 | 239,082 |
| 2019-06-10 | $40.82 | $40.82 | $40.58 | $40.65 | $32.17 | 301,221 |
| 2019-06-07 | $40.80 | $40.84 | $40.55 | $40.64 | $32.16 | 314,634 |
| 2019-06-06 | $40.70 | $40.80 | $40.07 | $40.75 | $32.25 | 151,661 |
| 2019-06-05 | $40.67 | $40.76 | $40.45 | $40.74 | $32.24 | 128,401 |
| 2019-06-04 | $40.31 | $40.67 | $40.22 | $40.65 | $32.17 | 164,450 |
| 2019-06-03 | $39.62 | $40.20 | $39.60 | $40.12 | $31.75 | 187,325 |
| 2019-05-31 | $40.00 | $40.00 | $39.63 | $39.64 | $31.37 | 311,730 |
| 2019-05-30 | $40.50 | $40.55 | $40.19 | $40.24 | $31.84 | 147,317 |
| 2019-05-29 | $40.46 | $40.54 | $40.13 | $40.32 | $31.91 | 238,034 |
| 2019-05-28 | $40.67 | $40.80 | $40.43 | $40.56 | $32.10 | 233,034 |
| 2019-05-24 | $40.67 | $40.85 | $40.52 | $40.65 | $32.17 | 167,421 |
| 2019-05-23 | $40.63 | $40.96 | $40.54 | $40.63 | $32.15 | 213,291 |
| 2019-05-22 | $40.75 | $40.98 | $40.70 | $40.96 | $32.41 | 188,834 |
| 2019-05-21 | $40.63 | $40.80 | $40.62 | $40.77 | $32.26 | 259,014 |
| 2019-05-20 | $40.34 | $40.75 | $40.30 | $40.63 | $32.15 | 164,889 |
| 2019-05-17 | $40.14 | $40.65 | $40.14 | $40.36 | $31.94 | 237,627 |
| 2019-05-16 | $40.68 | $41.02 | $40.12 | $40.62 | $31.99 | 309,149 |
| 2019-05-15 | $40.25 | $40.66 | $40.16 | $40.64 | $32.00 | 222,590 |
| 2019-05-14 | $40.11 | $40.64 | $40.08 | $40.48 | $31.88 | 215,536 |
| 2019-05-13 | $40.09 | $40.22 | $39.61 | $39.92 | $31.44 | 293,033 |
| 2019-05-10 | $40.00 | $40.55 | $39.70 | $40.49 | $31.88 | 337,384 |
| 2019-05-09 | $39.55 | $39.63 | $39.25 | $39.63 | $31.21 | 202,991 |
| 2019-05-08 | $39.68 | $39.96 | $39.55 | $39.61 | $31.19 | 200,939 |
| 2019-05-07 | $39.95 | $40.13 | $39.38 | $39.68 | $31.25 | 317,458 |
| 2019-05-06 | $39.55 | $39.98 | $39.50 | $39.94 | $31.45 | 172,000 |
| 2019-05-03 | $39.56 | $40.07 | $39.55 | $39.96 | $31.47 | 248,180 |
| 2019-05-02 | $39.22 | $39.68 | $39.22 | $39.56 | $31.15 | 210,575 |
| 2019-05-01 | $39.40 | $39.50 | $39.23 | $39.28 | $30.93 | 191,600 |
| 2019-04-30 | $39.30 | $39.48 | $39.08 | $39.47 | $31.08 | 214,084 |
| 2019-04-29 | $39.06 | $39.38 | $39.02 | $39.27 | $30.92 | 209,516 |
| 2019-04-26 | $38.73 | $39.00 | $38.65 | $38.95 | $30.67 | 233,921 |
| 2019-04-25 | $38.55 | $38.87 | $38.38 | $38.72 | $30.49 | 170,898 |
| 2019-04-24 | $38.66 | $38.83 | $38.50 | $38.52 | $30.33 | 192,774 |
| 2019-04-23 | $38.39 | $38.64 | $38.30 | $38.58 | $30.38 | 120,338 |
| 2019-04-22 | $38.20 | $38.45 | $38.20 | $38.36 | $30.21 | 164,256 |
| 2019-04-18 | $38.33 | $38.42 | $38.12 | $38.24 | $30.11 | 131,932 |
| 2019-04-17 | $38.63 | $38.63 | $38.28 | $38.31 | $30.17 | 155,634 |
| 2019-04-16 | $38.49 | $38.75 | $38.42 | $38.71 | $30.32 | 246,157 |
| 2019-04-15 | $38.50 | $38.53 | $38.28 | $38.40 | $30.08 | 177,069 |
| 2019-04-12 | $38.33 | $38.47 | $38.25 | $38.39 | $30.07 | 155,266 |
| 2019-04-11 | $38.08 | $38.33 | $38.05 | $38.24 | $29.96 | 202,856 |
| 2019-04-10 | $37.94 | $38.05 | $37.90 | $38.03 | $29.79 | 149,750 |
| 2019-04-09 | $38.08 | $38.11 | $37.81 | $37.86 | $29.66 | 189,675 |
| 2019-04-08 | $37.90 | $38.09 | $37.72 | $38.08 | $29.83 | 222,018 |
| 2019-04-05 | $37.55 | $37.93 | $37.50 | $37.91 | $29.70 | 217,908 |
| 2019-04-04 | $37.59 | $37.75 | $37.29 | $37.49 | $29.37 | 208,241 |
| 2019-04-03 | $37.72 | $37.86 | $37.50 | $37.61 | $29.46 | 173,927 |
| 2019-04-02 | $37.62 | $37.91 | $37.34 | $37.60 | $29.45 | 199,054 |
| 2019-04-01 | $37.36 | $37.67 | $37.23 | $37.59 | $29.45 | 189,835 |
| 2019-03-29 | $37.52 | $37.52 | $37.15 | $37.20 | $29.14 | 224,946 |
| 2019-03-28 | $37.50 | $37.60 | $37.19 | $37.36 | $29.27 | 209,564 |
| 2019-03-27 | $37.54 | $37.67 | $37.30 | $37.44 | $29.33 | 140,362 |
| 2019-03-26 | $37.61 | $37.84 | $37.29 | $37.48 | $29.36 | 175,439 |
| 2019-03-25 | $37.15 | $37.85 | $37.04 | $37.41 | $29.31 | 223,595 |
| 2019-03-22 | $37.60 | $37.72 | $37.18 | $37.19 | $29.13 | 244,452 |
| 2019-03-21 | $37.63 | $37.97 | $37.60 | $37.72 | $29.55 | 203,499 |
| 2019-03-20 | $37.96 | $38.04 | $37.55 | $37.68 | $29.52 | 432,394 |
| 2019-03-19 | $38.68 | $38.68 | $38.03 | $38.03 | $29.79 | 268,124 |
| 2019-03-18 | $38.49 | $38.77 | $38.38 | $38.75 | $30.20 | 303,078 |
| 2019-03-15 | $38.25 | $38.62 | $38.24 | $38.44 | $29.95 | 622,375 |
| 2019-03-14 | $37.94 | $38.37 | $37.93 | $38.25 | $29.81 | 373,991 |
| 2019-03-13 | $37.55 | $37.97 | $37.47 | $37.93 | $29.56 | 410,003 |
| 2019-03-12 | $37.52 | $37.67 | $37.39 | $37.43 | $29.17 | 327,107 |
| 2019-03-11 | $37.23 | $37.54 | $37.00 | $37.50 | $29.22 | 237,180 |
| 2019-03-08 | $36.80 | $37.08 | $36.70 | $37.08 | $28.90 | 171,852 |
| 2019-03-07 | $37.00 | $37.14 | $36.72 | $36.83 | $28.70 | 268,904 |
| 2019-03-06 | $37.50 | $37.55 | $37.00 | $37.03 | $28.86 | 271,195 |
| 2019-03-05 | $38.00 | $38.09 | $37.46 | $37.49 | $29.21 | 263,443 |
| 2019-03-04 | $38.45 | $38.50 | $37.93 | $37.95 | $29.57 | 317,336 |
| 2019-03-01 | $39.25 | $39.25 | $37.90 | $38.41 | $29.93 | 388,056 |
| 2019-02-28 | $39.18 | $39.18 | $38.92 | $39.02 | $30.41 | 194,552 |
| 2019-02-27 | $38.97 | $39.15 | $38.97 | $39.10 | $30.47 | 157,758 |
| 2019-02-26 | $39.04 | $39.10 | $38.80 | $38.97 | $30.37 | 182,395 |
| 2019-02-25 | $39.25 | $39.26 | $38.85 | $39.05 | $30.43 | 299,235 |
| 2019-02-22 | $38.66 | $39.21 | $38.60 | $39.21 | $30.55 | 323,351 |
| 2019-02-21 | $38.39 | $38.69 | $38.28 | $38.66 | $30.13 | 225,981 |
| 2019-02-20 | $38.19 | $38.45 | $38.19 | $38.45 | $29.96 | 302,328 |
| 2019-02-19 | $37.45 | $38.24 | $37.38 | $38.19 | $29.61 | 553,319 |
| 2019-02-15 | $37.56 | $37.60 | $37.25 | $37.38 | $28.98 | 307,789 |
| 2019-02-14 | $37.46 | $37.55 | $37.36 | $37.43 | $29.02 | 485,265 |
| 2019-02-13 | $37.38 | $37.53 | $37.32 | $37.47 | $29.05 | 218,296 |
| 2019-02-12 | $37.13 | $37.37 | $37.06 | $37.24 | $28.87 | 190,078 |
| 2019-02-11 | $37.10 | $37.26 | $37.04 | $37.11 | $28.77 | 200,292 |
| 2019-02-08 | $36.85 | $37.21 | $36.71 | $37.00 | $28.69 | 195,158 |
| 2019-02-07 | $37.40 | $37.45 | $36.75 | $36.98 | $28.67 | 238,022 |
| 2019-02-06 | $37.51 | $37.58 | $37.25 | $37.27 | $28.90 | 182,979 |
| 2019-02-05 | $37.23 | $37.52 | $37.10 | $37.51 | $29.08 | 191,952 |
| 2019-02-04 | $36.85 | $37.20 | $36.80 | $37.18 | $28.83 | 153,729 |
| 2019-02-01 | $36.89 | $36.90 | $36.61 | $36.81 | $28.54 | 168,673 |
| 2019-01-31 | $36.62 | $36.95 | $36.51 | $36.87 | $28.59 | 383,920 |
| 2019-01-30 | $36.56 | $36.78 | $36.41 | $36.65 | $28.42 | 222,513 |
| 2019-01-29 | $36.61 | $36.78 | $36.35 | $36.41 | $28.23 | 272,794 |
| 2019-01-28 | $36.73 | $36.80 | $36.52 | $36.60 | $28.38 | 191,519 |
| 2019-01-25 | $36.84 | $37.00 | $36.65 | $36.80 | $28.53 | 178,487 |
| 2019-01-24 | $36.69 | $36.95 | $36.62 | $36.73 | $28.48 | 150,858 |
| 2019-01-23 | $36.55 | $36.66 | $36.29 | $36.64 | $28.41 | 147,615 |
| 2019-01-22 | $37.00 | $37.04 | $36.37 | $36.50 | $28.30 | 301,016 |
| 2019-01-18 | $36.94 | $37.20 | $36.83 | $37.04 | $28.72 | 202,926 |
| 2019-01-17 | $36.75 | $37.06 | $36.71 | $36.82 | $28.55 | 190,177 |
| 2019-01-16 | $36.85 | $37.29 | $36.78 | $36.99 | $28.53 | 281,003 |
| 2019-01-15 | $36.45 | $36.71 | $36.40 | $36.71 | $28.31 | 205,630 |
| 2019-01-14 | $36.35 | $36.82 | $36.30 | $36.49 | $28.14 | 216,479 |
| 2019-01-11 | $36.00 | $36.49 | $35.95 | $36.34 | $28.03 | 124,236 |
| 2019-01-10 | $35.84 | $36.42 | $35.73 | $36.15 | $27.88 | 270,694 |
| 2019-01-09 | $36.15 | $36.21 | $35.60 | $35.92 | $27.70 | 329,167 |
| 2019-01-08 | $36.02 | $36.17 | $35.73 | $36.03 | $27.79 | 223,805 |
| 2019-01-07 | $34.98 | $35.94 | $34.79 | $35.66 | $27.50 | 315,838 |
| 2019-01-04 | $34.31 | $34.99 | $34.30 | $34.87 | $26.89 | 222,382 |
| 2019-01-03 | $34.00 | $34.52 | $33.99 | $33.99 | $26.21 | 235,620 |
| 2019-01-02 | $33.52 | $34.68 | $33.43 | $34.17 | $26.35 | 272,445 |
| 2018-12-31 | $34.60 | $34.85 | $33.57 | $33.81 | $26.08 | 582,848 |
| 2018-12-28 | $34.41 | $35.00 | $34.41 | $34.71 | $26.77 | 401,647 |
| 2018-12-27 | $33.86 | $34.48 | $33.51 | $34.47 | $26.44 | 411,472 |
| 2018-12-26 | $32.66 | $34.16 | $32.66 | $34.09 | $26.14 | 492,821 |
| 2018-12-24 | $32.54 | $32.82 | $31.95 | $32.58 | $24.99 | 361,586 |
| 2018-12-21 | $33.00 | $33.69 | $32.75 | $32.75 | $25.12 | 701,114 |
| 2018-12-20 | $34.72 | $34.74 | $33.01 | $33.16 | $25.43 | 1,036,951 |
| 2018-12-19 | $35.36 | $35.79 | $34.75 | $34.77 | $26.67 | 476,058 |
| 2018-12-18 | $35.59 | $35.97 | $35.27 | $35.38 | $27.13 | 338,232 |
| 2018-12-17 | $37.28 | $37.32 | $35.22 | $35.29 | $27.07 | 732,616 |
| 2018-12-14 | $37.45 | $37.61 | $37.40 | $37.47 | $28.52 | 339,477 |
| 2018-12-13 | $37.54 | $37.76 | $37.41 | $37.48 | $28.52 | 219,991 |
| 2018-12-12 | $37.72 | $37.80 | $37.43 | $37.54 | $28.57 | 182,140 |
| 2018-12-11 | $37.72 | $37.99 | $37.26 | $37.42 | $28.48 | 158,934 |
| 2018-12-10 | $37.58 | $37.79 | $37.04 | $37.44 | $28.49 | 234,480 |
| 2018-12-07 | $37.87 | $38.00 | $37.46 | $37.58 | $28.60 | 237,257 |
| 2018-12-06 | $37.96 | $37.99 | $37.10 | $37.88 | $28.83 | 243,982 |
| 2018-12-04 | $38.60 | $38.65 | $38.05 | $38.16 | $29.04 | 195,788 |
| 2018-12-03 | $38.60 | $38.66 | $38.30 | $38.64 | $29.41 | 221,433 |
| 2018-11-30 | $38.43 | $38.56 | $38.25 | $38.25 | $29.11 | 138,510 |
| 2018-11-29 | $38.31 | $38.60 | $38.29 | $38.44 | $29.25 | 177,954 |
| 2018-11-28 | $38.13 | $38.45 | $38.00 | $38.41 | $29.23 | 249,868 |
| 2018-11-27 | $38.15 | $38.15 | $37.92 | $38.02 | $28.93 | 177,391 |
| 2018-11-26 | $38.41 | $38.61 | $37.82 | $38.15 | $29.03 | 426,891 |
| 2018-11-23 | $37.87 | $38.23 | $37.71 | $38.19 | $29.06 | 78,046 |
| 2018-11-21 | $37.75 | $38.16 | $37.75 | $37.86 | $28.81 | 188,447 |
| 2018-11-20 | $37.80 | $38.08 | $37.32 | $37.70 | $28.69 | 274,009 |
| 2018-11-19 | $38.68 | $38.74 | $38.26 | $38.31 | $29.15 | 245,133 |
| 2018-11-16 | $38.25 | $38.76 | $38.25 | $38.69 | $29.29 | 325,418 |
| 2018-11-15 | $38.11 | $38.38 | $37.99 | $38.37 | $29.05 | 285,147 |
| 2018-11-14 | $38.34 | $38.42 | $38.00 | $38.12 | $28.86 | 156,348 |
| 2018-11-13 | $38.71 | $38.80 | $38.11 | $38.16 | $28.89 | 309,911 |
| 2018-11-12 | $39.20 | $39.24 | $38.63 | $38.65 | $29.26 | 217,971 |
| 2018-11-09 | $38.87 | $39.06 | $38.79 | $39.06 | $29.57 | 182,015 |
| 2018-11-08 | $38.71 | $39.41 | $38.71 | $38.87 | $29.43 | 172,005 |
| 2018-11-07 | $39.28 | $39.44 | $38.67 | $38.87 | $29.43 | 335,812 |
| 2018-11-06 | $38.40 | $39.07 | $38.35 | $39.06 | $29.57 | 275,374 |
| 2018-11-05 | $37.63 | $38.41 | $37.53 | $38.40 | $29.07 | 376,824 |
| 2018-11-02 | $37.90 | $38.20 | $36.83 | $37.17 | $28.14 | 412,976 |
| 2018-11-01 | $37.34 | $37.55 | $37.16 | $37.45 | $28.36 | 204,155 |
| 2018-10-31 | $36.85 | $37.59 | $36.80 | $37.33 | $28.26 | 340,767 |
| 2018-10-30 | $36.48 | $36.81 | $36.41 | $36.74 | $27.82 | 168,166 |
| 2018-10-29 | $36.51 | $36.75 | $36.19 | $36.32 | $27.50 | 195,021 |
| 2018-10-26 | $36.08 | $36.37 | $35.85 | $36.12 | $27.35 | 281,331 |
| 2018-10-25 | $36.16 | $36.58 | $36.11 | $36.30 | $27.48 | 242,384 |
| 2018-10-24 | $36.78 | $36.81 | $36.06 | $36.06 | $27.30 | 356,845 |
| 2018-10-23 | $37.00 | $37.09 | $36.60 | $36.79 | $27.86 | 291,879 |
| 2018-10-22 | $37.20 | $37.27 | $37.14 | $37.18 | $28.15 | 193,936 |
| 2018-10-19 | $37.57 | $37.70 | $37.10 | $37.18 | $28.15 | 219,784 |
| 2018-10-18 | $37.84 | $37.90 | $37.48 | $37.53 | $28.42 | 230,900 |
| 2018-10-17 | $38.20 | $38.25 | $37.73 | $38.10 | $28.70 | 299,640 |
| 2018-10-16 | $38.13 | $38.30 | $37.86 | $38.18 | $28.76 | 309,222 |
| 2018-10-15 | $37.57 | $38.14 | $37.56 | $38.03 | $28.65 | 296,024 |
| 2018-10-12 | $37.19 | $37.61 | $37.13 | $37.49 | $28.24 | 391,284 |
| 2018-10-11 | $36.85 | $37.46 | $36.80 | $36.86 | $27.76 | 433,333 |
| 2018-10-10 | $37.47 | $37.55 | $36.80 | $36.80 | $27.72 | 266,191 |
| 2018-10-09 | $37.04 | $37.44 | $36.62 | $37.41 | $28.18 | 547,908 |
| 2018-10-08 | $37.67 | $37.70 | $37.03 | $37.16 | $27.99 | 430,702 |
| 2018-10-05 | $37.95 | $38.00 | $37.67 | $37.73 | $28.42 | 196,700 |
| 2018-10-04 | $38.28 | $38.28 | $37.56 | $37.96 | $28.59 | 394,676 |
| 2018-10-03 | $38.35 | $38.45 | $38.25 | $38.28 | $28.83 | 180,783 |
| 2018-10-02 | $38.60 | $38.61 | $38.32 | $38.39 | $28.92 | 165,415 |
| 2018-10-01 | $38.51 | $38.65 | $38.35 | $38.54 | $29.03 | 219,978 |
| 2018-09-28 | $38.80 | $38.91 | $38.49 | $38.50 | $29.00 | 222,872 |
| 2018-09-27 | $38.85 | $38.96 | $38.71 | $38.80 | $29.23 | 187,830 |
| 2018-09-26 | $38.89 | $39.07 | $38.80 | $38.80 | $29.23 | 202,824 |
| 2018-09-25 | $39.29 | $39.29 | $38.83 | $38.90 | $29.30 | 279,050 |
| 2018-09-24 | $39.39 | $39.46 | $39.16 | $39.18 | $29.51 | 139,050 |
| 2018-09-21 | $39.35 | $39.46 | $39.21 | $39.37 | $29.66 | 236,266 |
| 2018-09-20 | $39.42 | $39.48 | $39.04 | $39.29 | $29.59 | 291,191 |
| 2018-09-19 | $39.53 | $39.59 | $39.38 | $39.40 | $29.68 | 205,635 |
| 2018-09-18 | $39.65 | $39.67 | $39.46 | $39.64 | $29.71 | 185,916 |
| 2018-09-17 | $39.64 | $39.70 | $39.46 | $39.56 | $29.65 | 210,279 |
| 2018-09-14 | $39.86 | $39.92 | $39.49 | $39.62 | $29.70 | 148,285 |
| 2018-09-13 | $39.59 | $39.85 | $39.46 | $39.73 | $29.78 | 248,388 |
| 2018-09-12 | $39.60 | $39.72 | $39.32 | $39.50 | $29.61 | 337,007 |
| 2018-09-11 | $39.88 | $39.93 | $39.58 | $39.63 | $29.70 | 241,619 |
| 2018-09-10 | $39.94 | $40.02 | $39.84 | $39.87 | $29.88 | 114,393 |
| 2018-09-07 | $39.90 | $39.97 | $39.76 | $39.83 | $29.85 | 138,471 |
| 2018-09-06 | $40.00 | $40.12 | $39.87 | $39.94 | $29.94 | 175,595 |
| 2018-09-05 | $40.21 | $40.35 | $39.91 | $40.00 | $29.98 | 169,910 |
| 2018-09-04 | $40.34 | $40.40 | $40.11 | $40.20 | $30.13 | 205,546 |
| 2018-08-31 | $40.43 | $40.56 | $40.29 | $40.36 | $30.25 | 135,324 |
| 2018-08-30 | $40.60 | $40.61 | $40.42 | $40.47 | $30.33 | 136,332 |
| 2018-08-29 | $40.35 | $40.56 | $40.30 | $40.53 | $30.38 | 123,523 |
| 2018-08-28 | $40.39 | $40.45 | $40.25 | $40.36 | $30.25 | 177,255 |
| 2018-08-27 | $40.35 | $40.41 | $40.25 | $40.33 | $30.23 | 147,414 |
| 2018-08-24 | $40.50 | $40.50 | $40.19 | $40.30 | $30.21 | 198,082 |
| 2018-08-23 | $40.70 | $40.73 | $40.41 | $40.46 | $30.33 | 99,455 |
| 2018-08-22 | $40.58 | $40.68 | $40.45 | $40.65 | $30.47 | 150,318 |
| 2018-08-21 | $40.51 | $40.66 | $40.48 | $40.63 | $30.45 | 202,152 |
| 2018-08-20 | $40.52 | $40.57 | $40.42 | $40.46 | $30.33 | 136,028 |
| 2018-08-17 | $40.41 | $40.67 | $40.40 | $40.60 | $30.29 | 175,747 |
| 2018-08-16 | $40.49 | $40.57 | $40.41 | $40.43 | $30.16 | 145,998 |
| 2018-08-15 | $40.31 | $40.40 | $40.17 | $40.31 | $30.07 | 277,830 |
| 2018-08-14 | $40.36 | $40.42 | $40.27 | $40.30 | $30.06 | 157,396 |
| 2018-08-13 | $40.43 | $40.55 | $40.24 | $40.30 | $30.06 | 193,502 |
| 2018-08-10 | $40.55 | $40.62 | $40.26 | $40.30 | $30.06 | 229,577 |
| 2018-08-09 | $40.58 | $40.77 | $40.52 | $40.62 | $30.30 | 167,489 |
| 2018-08-08 | $40.68 | $40.77 | $40.40 | $40.58 | $30.27 | 178,195 |
| 2018-08-07 | $40.61 | $40.77 | $40.57 | $40.68 | $30.35 | 169,527 |
| 2018-08-06 | $40.61 | $40.72 | $40.26 | $40.52 | $30.23 | 214,972 |
| 2018-08-03 | $40.00 | $40.76 | $40.00 | $40.42 | $30.15 | 342,012 |
| 2018-08-02 | $39.64 | $39.94 | $39.51 | $39.88 | $29.75 | 180,184 |
| 2018-08-01 | $39.46 | $39.61 | $39.40 | $39.59 | $29.54 | 216,916 |
| 2018-07-31 | $39.40 | $39.50 | $39.31 | $39.45 | $29.43 | 223,981 |
| 2018-07-30 | $39.35 | $39.43 | $39.23 | $39.37 | $29.37 | 222,415 |
| 2018-07-27 | $39.47 | $39.59 | $39.30 | $39.34 | $29.35 | 159,022 |
| 2018-07-26 | $39.60 | $39.60 | $39.31 | $39.40 | $29.39 | 145,509 |
| 2018-07-25 | $39.25 | $39.50 | $39.18 | $39.50 | $29.47 | 111,647 |
| 2018-07-24 | $39.50 | $39.50 | $39.21 | $39.38 | $29.38 | 159,362 |
| 2018-07-23 | $39.41 | $39.57 | $39.21 | $39.25 | $29.28 | 140,865 |
| 2018-07-20 | $39.41 | $39.65 | $39.28 | $39.30 | $29.32 | 176,144 |
| 2018-07-19 | $39.49 | $39.69 | $39.25 | $39.35 | $29.36 | 207,241 |
| 2018-07-18 | $39.08 | $39.73 | $39.05 | $39.69 | $29.47 | 230,569 |
| 2018-07-17 | $38.60 | $39.10 | $38.51 | $39.09 | $29.02 | 313,291 |
| 2018-07-16 | $38.49 | $38.63 | $38.46 | $38.63 | $28.68 | 142,650 |
| 2018-07-13 | $38.47 | $38.48 | $38.31 | $38.41 | $28.52 | 245,879 |
| 2018-07-12 | $38.46 | $38.52 | $38.31 | $38.37 | $28.49 | 140,559 |
| 2018-07-11 | $38.43 | $38.50 | $38.42 | $38.45 | $28.55 | 133,595 |
| 2018-07-10 | $38.51 | $38.55 | $38.43 | $38.50 | $28.58 | 164,672 |
| 2018-07-09 | $38.50 | $38.54 | $38.43 | $38.43 | $28.53 | 149,855 |
| 2018-07-06 | $38.37 | $38.53 | $38.30 | $38.49 | $28.58 | 172,456 |
| 2018-07-05 | $38.49 | $38.49 | $38.26 | $38.34 | $28.47 | 130,393 |
| 2018-07-03 | $38.10 | $38.41 | $38.10 | $38.24 | $28.39 | 120,323 |
| 2018-07-02 | $37.99 | $38.05 | $37.92 | $38.05 | $28.25 | 140,240 |
| 2018-06-29 | $37.93 | $38.14 | $37.80 | $38.06 | $28.26 | 180,572 |
| 2018-06-28 | $37.94 | $38.07 | $37.78 | $37.90 | $28.14 | 287,685 |
| 2018-06-27 | $38.13 | $38.21 | $38.01 | $38.03 | $28.09 | 264,956 |
| 2018-06-26 | $37.98 | $38.12 | $37.78 | $38.05 | $28.11 | 292,217 |
| 2018-06-25 | $38.04 | $38.15 | $37.75 | $37.85 | $27.96 | 386,125 |
| 2018-06-22 | $38.44 | $38.51 | $38.01 | $38.01 | $28.08 | 314,693 |
| 2018-06-21 | $38.55 | $38.65 | $38.36 | $38.36 | $28.34 | 161,931 |
| 2018-06-20 | $38.63 | $38.71 | $38.54 | $38.55 | $28.48 | 177,249 |
| 2018-06-19 | $38.55 | $38.78 | $38.50 | $38.66 | $28.56 | 179,476 |
| 2018-06-18 | $38.55 | $38.77 | $38.48 | $38.68 | $28.57 | 253,067 |
| 2018-06-15 | $38.85 | $38.92 | $38.74 | $38.80 | $28.46 | 202,311 |
| 2018-06-14 | $38.65 | $38.91 | $38.61 | $38.86 | $28.50 | 221,934 |
| 2018-06-13 | $38.69 | $38.70 | $38.59 | $38.61 | $28.32 | 160,352 |
| 2018-06-12 | $38.76 | $38.79 | $38.57 | $38.66 | $28.36 | 257,498 |
| 2018-06-11 | $38.80 | $38.82 | $38.65 | $38.76 | $28.43 | 270,256 |
| 2018-06-08 | $38.67 | $38.75 | $38.58 | $38.73 | $28.41 | 187,819 |
| 2018-06-07 | $38.64 | $38.74 | $38.55 | $38.67 | $28.37 | 204,643 |
| 2018-06-06 | $38.54 | $38.64 | $38.32 | $38.64 | $28.34 | 209,854 |
| 2018-06-05 | $38.48 | $38.57 | $38.40 | $38.54 | $28.27 | 188,529 |
| 2018-06-04 | $38.52 | $38.57 | $38.35 | $38.52 | $28.26 | 226,986 |
| 2018-06-01 | $38.48 | $38.55 | $38.37 | $38.44 | $28.20 | 162,393 |
| 2018-05-31 | $38.55 | $38.56 | $38.30 | $38.42 | $28.18 | 229,586 |
| 2018-05-30 | $38.63 | $38.63 | $38.44 | $38.50 | $28.24 | 184,134 |
| 2018-05-29 | $38.47 | $38.61 | $38.33 | $38.44 | $28.20 | 201,333 |
| 2018-05-25 | $38.39 | $38.52 | $38.31 | $38.46 | $28.21 | 129,178 |
| 2018-05-24 | $38.50 | $38.58 | $38.36 | $38.47 | $28.22 | 233,228 |
| 2018-05-23 | $38.43 | $38.59 | $38.32 | $38.58 | $28.30 | 157,942 |
| 2018-05-22 | $38.47 | $38.59 | $38.40 | $38.51 | $28.25 | 143,211 |
| 2018-05-21 | $38.42 | $38.60 | $38.32 | $38.46 | $28.21 | 177,993 |
| 2018-05-18 | $38.29 | $38.48 | $38.22 | $38.35 | $28.13 | 164,046 |
| 2018-05-17 | $38.39 | $38.61 | $38.36 | $38.42 | $28.04 | 273,473 |
| 2018-05-16 | $38.55 | $38.63 | $38.30 | $38.32 | $27.97 | 276,414 |
| 2018-05-15 | $38.53 | $38.63 | $38.40 | $38.50 | $28.10 | 305,486 |
| 2018-05-14 | $38.79 | $38.81 | $38.57 | $38.58 | $28.16 | 262,243 |
| 2018-05-11 | $38.65 | $38.86 | $38.65 | $38.70 | $28.25 | 178,660 |
| 2018-05-10 | $38.57 | $38.80 | $38.47 | $38.73 | $28.27 | 219,730 |
| 2018-05-09 | $38.73 | $38.75 | $38.27 | $38.57 | $28.15 | 312,818 |
| 2018-05-08 | $38.70 | $38.90 | $38.56 | $38.80 | $28.32 | 220,512 |
| 2018-05-07 | $38.85 | $38.88 | $38.48 | $38.79 | $28.31 | 287,168 |
| 2018-05-04 | $37.81 | $38.86 | $37.81 | $38.57 | $28.15 | 275,400 |
| 2018-05-03 | $37.60 | $37.91 | $37.52 | $37.81 | $27.60 | 145,600 |
| 2018-05-02 | $37.66 | $37.89 | $37.55 | $37.62 | $27.46 | 157,881 |
| 2018-05-01 | $37.75 | $37.77 | $37.44 | $37.66 | $27.49 | 140,314 |
| 2018-04-30 | $37.89 | $38.12 | $37.71 | $37.76 | $27.56 | 263,077 |
| 2018-04-27 | $37.37 | $37.78 | $37.30 | $37.71 | $27.52 | 131,727 |
| 2018-04-26 | $37.30 | $37.48 | $37.30 | $37.37 | $27.28 | 166,514 |
| 2018-04-25 | $37.31 | $37.50 | $37.21 | $37.27 | $27.20 | 145,495 |
| 2018-04-24 | $37.31 | $37.42 | $37.23 | $37.34 | $27.25 | 211,495 |
| 2018-04-23 | $37.30 | $37.40 | $37.05 | $37.17 | $27.13 | 227,235 |
| 2018-04-20 | $37.33 | $37.37 | $37.02 | $37.30 | $27.23 | 208,558 |
| 2018-04-19 | $37.40 | $37.63 | $37.24 | $37.30 | $27.23 | 146,500 |
| 2018-04-18 | $37.59 | $37.73 | $37.47 | $37.55 | $27.27 | 262,977 |
| 2018-04-17 | $37.55 | $37.76 | $37.34 | $37.57 | $27.28 | 218,924 |
| 2018-04-16 | $37.11 | $37.33 | $37.05 | $37.30 | $27.09 | 170,252 |
| 2018-04-13 | $37.11 | $37.24 | $36.85 | $37.00 | $26.87 | 189,147 |
| 2018-04-12 | $37.24 | $37.43 | $37.01 | $37.04 | $26.90 | 262,246 |
| 2018-04-11 | $37.12 | $37.35 | $37.04 | $37.06 | $26.91 | 157,296 |
| 2018-04-10 | $37.32 | $37.42 | $37.05 | $37.15 | $26.98 | 249,075 |
| 2018-04-09 | $37.45 | $37.45 | $37.08 | $37.11 | $26.95 | 249,738 |
| 2018-04-06 | $37.55 | $37.64 | $37.20 | $37.30 | $27.09 | 294,341 |
| 2018-04-05 | $37.44 | $37.91 | $37.28 | $37.70 | $27.38 | 426,758 |
| 2018-04-04 | $36.79 | $37.42 | $36.75 | $37.27 | $27.07 | 175,486 |
| 2018-04-03 | $36.88 | $37.20 | $36.85 | $37.06 | $26.91 | 180,574 |
| 2018-04-02 | $36.96 | $37.03 | $36.53 | $36.76 | $26.70 | 193,197 |
| 2018-03-29 | $36.90 | $37.17 | $36.89 | $36.90 | $26.80 | 372,219 |
| 2018-03-28 | $37.29 | $37.29 | $36.65 | $36.86 | $26.77 | 284,223 |
| 2018-03-27 | $37.20 | $37.28 | $36.73 | $37.04 | $26.90 | 297,546 |
| 2018-03-26 | $37.10 | $37.17 | $36.93 | $37.12 | $26.96 | 216,732 |
| 2018-03-23 | $37.29 | $37.29 | $36.65 | $36.65 | $26.62 | 310,875 |
| 2018-03-22 | $36.71 | $37.60 | $36.71 | $37.28 | $27.07 | 253,643 |
| 2018-03-21 | $36.81 | $37.08 | $36.71 | $36.88 | $26.78 | 174,947 |
| 2018-03-20 | $36.82 | $37.01 | $36.75 | $36.87 | $26.78 | 219,207 |
| 2018-03-19 | $36.81 | $36.99 | $36.73 | $36.95 | $26.70 | 188,878 |
| 2018-03-16 | $36.81 | $37.24 | $36.81 | $36.91 | $26.67 | 258,711 |
| 2018-03-15 | $37.07 | $37.14 | $36.59 | $36.77 | $26.57 | 200,829 |
| 2018-03-14 | $37.52 | $37.52 | $37.02 | $37.05 | $26.77 | 169,170 |
| 2018-03-13 | $37.03 | $37.72 | $37.01 | $37.41 | $27.03 | 497,367 |
| 2018-03-12 | $37.02 | $37.16 | $36.76 | $37.01 | $26.74 | 210,758 |
| 2018-03-09 | $37.00 | $37.00 | $36.74 | $36.95 | $26.70 | 220,227 |
| 2018-03-08 | $36.75 | $36.86 | $36.47 | $36.81 | $26.59 | 207,901 |
| 2018-03-07 | $36.48 | $36.66 | $36.32 | $36.59 | $26.44 | 188,491 |
| 2018-03-06 | $36.48 | $36.66 | $36.30 | $36.66 | $26.49 | 182,598 |
| 2018-03-05 | $35.61 | $36.44 | $35.61 | $36.34 | $26.26 | 280,326 |
| 2018-03-02 | $35.32 | $35.83 | $35.22 | $35.78 | $25.85 | 401,410 |
| 2018-03-01 | $35.60 | $35.91 | $35.18 | $35.41 | $25.58 | 300,387 |
| 2018-02-28 | $36.00 | $36.29 | $35.59 | $35.59 | $25.71 | 396,424 |
| 2018-02-27 | $36.61 | $36.70 | $35.87 | $35.87 | $25.92 | 272,842 |
| 2018-02-26 | $36.11 | $36.56 | $35.85 | $36.56 | $26.41 | 445,001 |
| 2018-02-23 | $35.80 | $36.29 | $35.80 | $36.02 | $26.02 | 308,020 |
| 2018-02-22 | $35.89 | $36.12 | $35.64 | $35.70 | $25.79 | 242,457 |
| 2018-02-21 | $36.31 | $36.36 | $35.83 | $35.84 | $25.89 | 342,143 |
| 2018-02-20 | $36.88 | $36.99 | $36.36 | $36.46 | $26.20 | 382,139 |
| 2018-02-16 | $36.91 | $37.19 | $36.82 | $36.88 | $26.50 | 311,912 |
| 2018-02-15 | $37.37 | $37.42 | $36.70 | $36.96 | $26.56 | 313,016 |
| 2018-02-14 | $37.07 | $37.38 | $36.94 | $37.27 | $26.79 | 254,889 |
| 2018-02-13 | $36.65 | $37.17 | $36.65 | $37.12 | $26.68 | 192,714 |
| 2018-02-12 | $36.51 | $37.07 | $36.38 | $36.87 | $26.50 | 352,403 |
| 2018-02-09 | $36.68 | $37.14 | $35.82 | $36.25 | $26.05 | 457,330 |
| 2018-02-08 | $37.06 | $37.27 | $36.41 | $36.41 | $26.17 | 284,985 |
| 2018-02-07 | $36.60 | $37.20 | $36.60 | $36.92 | $26.53 | 449,804 |
| 2018-02-06 | $35.26 | $36.77 | $35.03 | $36.61 | $26.31 | 652,403 |
| 2018-02-05 | $37.16 | $37.19 | $34.37 | $35.85 | $25.76 | 1,224,424 |
| 2018-02-02 | $38.00 | $38.04 | $37.36 | $37.40 | $26.88 | 322,332 |
| 2018-02-01 | $37.96 | $38.35 | $37.81 | $38.22 | $27.47 | 228,822 |
| 2018-01-31 | $38.48 | $38.49 | $37.81 | $37.96 | $27.28 | 397,866 |
| 2018-01-30 | $38.80 | $38.81 | $38.35 | $38.37 | $27.58 | 307,400 |
| 2018-01-29 | $39.03 | $39.04 | $38.76 | $38.81 | $27.89 | 292,180 |
| 2018-01-26 | $39.04 | $39.10 | $38.86 | $39.04 | $28.06 | 176,005 |
| 2018-01-25 | $38.95 | $39.06 | $38.90 | $39.00 | $28.03 | 193,246 |
| 2018-01-24 | $39.11 | $39.17 | $38.92 | $38.98 | $28.01 | 241,451 |
| 2018-01-23 | $38.90 | $39.10 | $38.86 | $38.99 | $28.02 | 259,262 |
| 2018-01-22 | $38.75 | $38.92 | $38.71 | $38.88 | $27.94 | 270,387 |
| 2018-01-19 | $38.78 | $38.95 | $38.70 | $38.81 | $27.89 | 203,856 |
| 2018-01-18 | $39.04 | $39.10 | $38.65 | $38.81 | $27.89 | 366,900 |
| 2018-01-17 | $39.17 | $39.37 | $39.06 | $39.31 | $28.11 | 327,718 |
| 2018-01-16 | $39.30 | $39.41 | $39.02 | $39.04 | $27.92 | 518,887 |
| 2018-01-12 | $38.25 | $38.87 | $38.15 | $38.78 | $27.73 | 790,136 |
| 2018-01-11 | $38.06 | $38.16 | $37.22 | $38.12 | $27.26 | 754,752 |
| 2018-01-10 | $38.54 | $38.58 | $38.00 | $38.20 | $27.32 | 549,834 |
| 2018-01-09 | $39.23 | $39.41 | $38.59 | $38.62 | $27.62 | 596,449 |
| 2018-01-08 | $39.38 | $39.41 | $39.03 | $39.31 | $28.11 | 423,061 |
| 2018-01-05 | $39.65 | $39.73 | $39.30 | $39.38 | $28.16 | 332,520 |
| 2018-01-04 | $39.97 | $40.05 | $39.60 | $39.61 | $28.33 | 221,431 |
| 2018-01-03 | $39.90 | $39.96 | $39.78 | $39.88 | $28.52 | 209,948 |
| 2018-01-02 | $39.72 | $39.93 | $39.24 | $39.90 | $28.54 | 325,932 |
| 2017-12-29 | $40.05 | $40.06 | $39.72 | $39.73 | $28.41 | 254,404 |
| 2017-12-28 | $40.17 | $40.21 | $39.88 | $40.03 | $28.63 | 244,477 |
| 2017-12-27 | $40.36 | $40.39 | $40.14 | $40.30 | $28.69 | 162,766 |
| 2017-12-26 | $40.14 | $40.34 | $40.02 | $40.18 | $28.60 | 130,118 |
| 2017-12-22 | $40.14 | $40.37 | $40.07 | $40.22 | $28.63 | 137,299 |
| 2017-12-21 | $39.84 | $40.17 | $39.81 | $40.01 | $28.48 | 164,640 |
| 2017-12-20 | $39.78 | $39.97 | $39.58 | $39.76 | $28.30 | 201,061 |
| 2017-12-19 | $40.38 | $40.42 | $39.68 | $39.71 | $28.27 | 327,987 |
| 2017-12-18 | $40.72 | $40.77 | $40.23 | $40.32 | $28.70 | 265,348 |
| 2017-12-15 | $40.73 | $40.82 | $40.47 | $40.70 | $28.77 | 302,742 |
| 2017-12-14 | $40.64 | $40.77 | $40.45 | $40.55 | $28.67 | 194,990 |
| 2017-12-13 | $40.25 | $40.75 | $40.18 | $40.53 | $28.65 | 295,648 |
| 2017-12-12 | $40.49 | $40.56 | $40.22 | $40.26 | $28.46 | 156,139 |
| 2017-12-11 | $40.46 | $40.67 | $40.33 | $40.49 | $28.63 | 177,227 |
| 2017-12-08 | $40.35 | $40.51 | $40.21 | $40.46 | $28.60 | 218,432 |
| 2017-12-07 | $40.18 | $40.35 | $40.13 | $40.24 | $28.45 | 273,194 |
| 2017-12-06 | $39.99 | $40.37 | $39.96 | $40.18 | $28.41 | 197,277 |
| 2017-12-05 | $40.15 | $40.19 | $39.85 | $39.91 | $28.22 | 201,635 |
| 2017-12-04 | $40.30 | $40.36 | $39.80 | $39.97 | $28.26 | 296,839 |
| 2017-12-01 | $40.37 | $40.44 | $39.64 | $40.12 | $28.36 | 275,563 |
| 2017-11-30 | $40.56 | $40.68 | $40.25 | $40.35 | $28.53 | 205,716 |
| 2017-11-29 | $40.56 | $40.75 | $40.40 | $40.47 | $28.61 | 119,315 |
| 2017-11-28 | $40.55 | $40.61 | $40.40 | $40.56 | $28.67 | 130,911 |
| 2017-11-27 | $40.43 | $40.66 | $40.30 | $40.55 | $28.67 | 225,091 |
| 2017-11-24 | $40.46 | $40.66 | $40.32 | $40.42 | $28.58 | 84,310 |
| 2017-11-22 | $40.52 | $40.65 | $40.25 | $40.39 | $28.55 | 147,981 |
| 2017-11-21 | $40.70 | $40.70 | $40.49 | $40.52 | $28.65 | 193,031 |
| 2017-11-20 | $41.00 | $41.00 | $40.54 | $40.63 | $28.72 | 223,444 |
| 2017-11-17 | $40.58 | $41.05 | $40.43 | $41.04 | $28.88 | 279,417 |
| 2017-11-16 | $40.68 | $40.88 | $40.50 | $40.58 | $28.56 | 184,480 |
| 2017-11-15 | $40.50 | $40.59 | $40.20 | $40.37 | $28.41 | 238,928 |
| 2017-11-14 | $40.52 | $40.77 | $40.41 | $40.70 | $28.64 | 175,255 |
| 2017-11-13 | $40.41 | $40.72 | $40.39 | $40.50 | $28.50 | 210,768 |
| 2017-11-10 | $41.00 | $41.20 | $40.34 | $40.71 | $28.65 | 238,976 |
| 2017-11-09 | $41.65 | $41.70 | $41.07 | $41.10 | $28.92 | 226,749 |
| 2017-11-08 | $41.52 | $41.63 | $41.26 | $41.55 | $29.24 | 209,400 |
| 2017-11-07 | $41.79 | $41.79 | $41.33 | $41.46 | $29.17 | 201,452 |
| 2017-11-06 | $41.10 | $41.21 | $40.98 | $41.10 | $28.92 | 210,959 |
| 2017-11-03 | $40.20 | $41.06 | $40.17 | $40.96 | $28.82 | 225,328 |
| 2017-11-02 | $40.29 | $40.29 | $39.77 | $40.10 | $28.22 | 254,557 |
| 2017-11-01 | $40.25 | $40.25 | $40.02 | $40.08 | $28.20 | 109,864 |
| 2017-10-31 | $40.32 | $40.49 | $40.09 | $40.17 | $28.27 | 240,992 |
| 2017-10-30 | $40.43 | $40.58 | $40.37 | $40.43 | $28.45 | 140,593 |
| 2017-10-27 | $40.00 | $40.38 | $39.90 | $40.30 | $28.36 | 125,880 |
| 2017-10-26 | $39.86 | $40.09 | $39.79 | $39.96 | $28.12 | 155,489 |
| 2017-10-25 | $40.42 | $40.45 | $39.70 | $39.88 | $28.06 | 244,359 |
| 2017-10-24 | $40.60 | $40.64 | $40.32 | $40.39 | $28.42 | 154,184 |
| 2017-10-23 | $40.61 | $40.61 | $40.40 | $40.40 | $28.43 | 154,146 |
| 2017-10-20 | $40.37 | $40.53 | $40.30 | $40.49 | $28.49 | 209,112 |
| 2017-10-19 | $40.15 | $40.30 | $39.95 | $40.25 | $28.32 | 146,899 |
| 2017-10-18 | $40.13 | $40.40 | $40.10 | $40.36 | $28.27 | 201,777 |
| 2017-10-17 | $40.25 | $40.26 | $39.93 | $40.07 | $28.06 | 167,943 |
| 2017-10-16 | $39.90 | $40.20 | $39.90 | $40.17 | $28.13 | 192,411 |
| 2017-10-13 | $39.81 | $39.93 | $39.72 | $39.91 | $27.95 | 191,397 |
| 2017-10-12 | $39.70 | $40.10 | $39.70 | $39.75 | $27.84 | 228,859 |
| 2017-10-11 | $39.92 | $39.98 | $39.64 | $39.72 | $27.82 | 185,194 |
| 2017-10-10 | $39.96 | $40.00 | $39.85 | $39.90 | $27.95 | 191,791 |
| 2017-10-09 | $40.00 | $40.04 | $39.87 | $39.96 | $27.99 | 123,898 |
| 2017-10-06 | $39.98 | $40.05 | $39.85 | $39.94 | $27.97 | 144,561 |
| 2017-10-05 | $40.04 | $40.04 | $39.75 | $39.96 | $27.99 | 167,207 |
| 2017-10-04 | $40.00 | $40.08 | $39.88 | $40.00 | $28.02 | 169,416 |
| 2017-10-03 | $39.83 | $40.02 | $39.75 | $39.96 | $27.99 | 175,485 |
| 2017-10-02 | $39.63 | $39.86 | $39.50 | $39.80 | $27.88 | 305,776 |
| 2017-09-29 | $39.55 | $39.85 | $39.55 | $39.75 | $27.84 | 268,554 |
| 2017-09-28 | $39.50 | $39.69 | $39.37 | $39.65 | $27.77 | 204,019 |
| 2017-09-27 | $39.73 | $39.76 | $39.36 | $39.60 | $27.73 | 214,587 |
| 2017-09-26 | $39.75 | $39.80 | $39.60 | $39.61 | $27.74 | 176,699 |
| 2017-09-25 | $39.90 | $39.90 | $39.58 | $39.75 | $27.84 | 156,251 |
| 2017-09-22 | $39.81 | $39.93 | $39.70 | $39.92 | $27.96 | 113,114 |
| 2017-09-21 | $39.83 | $39.93 | $39.61 | $39.71 | $27.81 | 148,290 |
| 2017-09-20 | $39.82 | $39.96 | $39.66 | $39.76 | $27.85 | 149,582 |
| 2017-09-19 | $40.00 | $40.07 | $39.90 | $39.94 | $27.84 | 165,930 |
| 2017-09-18 | $40.02 | $40.12 | $39.85 | $39.91 | $27.82 | 179,320 |
| 2017-09-15 | $40.05 | $40.08 | $39.76 | $39.95 | $27.85 | 252,450 |
| 2017-09-14 | $40.20 | $40.21 | $39.82 | $40.01 | $27.89 | 196,849 |
| 2017-09-13 | $39.54 | $40.09 | $39.54 | $39.98 | $27.87 | 550,818 |
| 2017-09-12 | $39.44 | $39.73 | $39.35 | $39.54 | $27.56 | 190,768 |
| 2017-09-11 | $39.37 | $39.58 | $39.34 | $39.41 | $27.47 | 143,877 |
| 2017-09-08 | $39.00 | $39.30 | $38.96 | $39.23 | $27.35 | 157,784 |
| 2017-09-07 | $39.25 | $39.30 | $39.01 | $39.03 | $27.21 | 148,315 |
| 2017-09-06 | $39.22 | $39.34 | $39.05 | $39.20 | $27.32 | 224,053 |
| 2017-09-05 | $39.50 | $39.52 | $39.04 | $39.17 | $27.30 | 252,283 |
| 2017-09-01 | $39.30 | $39.63 | $39.20 | $39.48 | $27.52 | 239,906 |
| 2017-08-31 | $39.56 | $39.62 | $39.19 | $39.19 | $27.32 | 290,073 |
| 2017-08-30 | $39.57 | $39.60 | $39.30 | $39.44 | $27.49 | 196,258 |
| 2017-08-29 | $39.32 | $39.70 | $39.21 | $39.41 | $27.47 | 234,660 |
| 2017-08-28 | $39.51 | $39.60 | $39.26 | $39.31 | $27.40 | 161,476 |
| 2017-08-25 | $39.38 | $39.50 | $39.35 | $39.40 | $27.46 | 147,208 |
| 2017-08-24 | $39.42 | $39.47 | $39.30 | $39.37 | $27.44 | 186,338 |
| 2017-08-23 | $39.19 | $39.48 | $39.19 | $39.35 | $27.43 | 127,664 |
| 2017-08-22 | $39.15 | $39.40 | $39.10 | $39.33 | $27.41 | 124,199 |
| 2017-08-21 | $39.15 | $39.25 | $39.06 | $39.12 | $27.27 | 147,338 |
| 2017-08-18 | $39.49 | $39.55 | $39.11 | $39.28 | $27.38 | 222,931 |
| 2017-08-17 | $39.91 | $40.13 | $39.58 | $39.58 | $27.59 | 171,908 |
| 2017-08-16 | $40.33 | $40.42 | $40.03 | $40.04 | $27.78 | 202,575 |
| 2017-08-15 | $40.36 | $40.42 | $40.15 | $40.28 | $27.95 | 207,489 |
| 2017-08-14 | $40.05 | $40.34 | $40.00 | $40.27 | $27.94 | 153,470 |
| 2017-08-11 | $39.55 | $40.00 | $39.10 | $39.86 | $27.66 | 288,107 |
| 2017-08-10 | $40.32 | $40.38 | $39.89 | $39.89 | $27.68 | 192,422 |
| 2017-08-09 | $40.08 | $40.60 | $39.94 | $40.40 | $28.03 | 278,464 |
| 2017-08-08 | $39.93 | $40.40 | $39.91 | $40.22 | $27.90 | 283,543 |
| 2017-08-07 | $39.48 | $40.27 | $39.42 | $39.85 | $27.65 | 305,470 |
| 2017-08-04 | $39.28 | $39.47 | $38.53 | $39.25 | $27.23 | 230,243 |
| 2017-08-03 | $39.45 | $39.49 | $39.20 | $39.30 | $27.27 | 206,349 |
| 2017-08-02 | $38.93 | $39.42 | $38.80 | $39.40 | $27.34 | 239,327 |
| 2017-08-01 | $38.80 | $38.97 | $38.77 | $38.84 | $26.95 | 136,894 |
| 2017-07-31 | $38.65 | $38.83 | $38.56 | $38.75 | $26.88 | 162,660 |
| 2017-07-28 | $38.86 | $38.96 | $38.55 | $38.69 | $26.84 | 146,255 |
| 2017-07-27 | $38.84 | $38.93 | $38.71 | $38.88 | $26.98 | 107,373 |
| 2017-07-26 | $38.75 | $38.97 | $38.70 | $38.80 | $26.92 | 136,104 |
| 2017-07-25 | $38.68 | $38.78 | $38.64 | $38.69 | $26.84 | 100,081 |
| 2017-07-24 | $38.52 | $38.68 | $38.50 | $38.58 | $26.77 | 134,926 |
| 2017-07-21 | $38.62 | $38.78 | $38.54 | $38.54 | $26.74 | 127,155 |
| 2017-07-20 | $38.46 | $38.71 | $38.41 | $38.57 | $26.76 | 113,472 |
| 2017-07-19 | $38.67 | $38.88 | $38.52 | $38.58 | $26.77 | 181,336 |
| 2017-07-18 | $38.35 | $38.75 | $38.31 | $38.65 | $26.82 | 195,821 |
| 2017-07-17 | $38.60 | $38.92 | $38.55 | $38.72 | $26.74 | 189,886 |
| 2017-07-14 | $38.65 | $38.74 | $38.58 | $38.68 | $26.71 | 128,967 |
| 2017-07-13 | $38.74 | $38.74 | $38.50 | $38.58 | $26.64 | 147,276 |
| 2017-07-12 | $38.58 | $38.74 | $38.50 | $38.62 | $26.67 | 138,724 |
| 2017-07-11 | $38.47 | $38.74 | $38.42 | $38.58 | $26.64 | 154,907 |
| 2017-07-10 | $38.39 | $38.68 | $38.32 | $38.43 | $26.54 | 162,324 |
| 2017-07-07 | $38.34 | $38.55 | $38.21 | $38.39 | $26.51 | 110,569 |
| 2017-07-06 | $38.30 | $38.45 | $38.16 | $38.31 | $26.45 | 157,890 |
| 2017-07-05 | $38.21 | $38.36 | $38.06 | $38.31 | $26.45 | 209,679 |
| 2017-07-03 | $38.48 | $38.68 | $38.06 | $38.13 | $26.33 | 165,130 |
| 2017-06-30 | $38.89 | $38.89 | $38.33 | $38.46 | $26.56 | 253,392 |
| 2017-06-29 | $38.72 | $38.82 | $38.41 | $38.80 | $26.79 | 231,232 |
| 2017-06-28 | $38.82 | $38.88 | $38.41 | $38.66 | $26.69 | 237,587 |
| 2017-06-27 | $38.99 | $39.26 | $38.81 | $38.84 | $26.69 | 224,576 |
| 2017-06-26 | $38.90 | $39.00 | $38.72 | $38.93 | $26.75 | 192,338 |
| 2017-06-23 | $38.62 | $38.95 | $38.49 | $38.85 | $26.70 | 146,490 |
| 2017-06-22 | $38.60 | $38.65 | $38.41 | $38.46 | $26.43 | 120,050 |
| 2017-06-21 | $38.50 | $38.76 | $38.38 | $38.49 | $26.45 | 159,399 |
| 2017-06-20 | $38.51 | $38.78 | $38.30 | $38.37 | $26.37 | 223,774 |
| 2017-06-19 | $39.10 | $39.20 | $38.66 | $38.72 | $26.61 | 314,339 |
| 2017-06-16 | $38.90 | $39.00 | $38.81 | $38.99 | $26.79 | 217,236 |
| 2017-06-15 | $38.70 | $38.86 | $38.53 | $38.83 | $26.68 | 164,401 |
| 2017-06-14 | $39.09 | $39.19 | $38.79 | $39.08 | $26.67 | 223,874 |
| 2017-06-13 | $39.35 | $39.44 | $38.81 | $38.97 | $26.59 | 258,890 |
| 2017-06-12 | $38.84 | $39.25 | $38.65 | $39.22 | $26.76 | 284,326 |
| 2017-06-09 | $38.28 | $38.91 | $38.28 | $38.60 | $26.34 | 263,720 |
| 2017-06-08 | $38.10 | $38.41 | $38.08 | $38.20 | $26.07 | 128,422 |
| 2017-06-07 | $38.28 | $38.50 | $38.06 | $38.10 | $26.00 | 175,004 |
| 2017-06-06 | $38.45 | $38.54 | $38.18 | $38.34 | $26.16 | 294,491 |
| 2017-06-05 | $38.55 | $38.77 | $38.32 | $38.55 | $26.31 | 219,666 |
| 2017-06-02 | $38.66 | $38.88 | $38.49 | $38.52 | $26.29 | 210,998 |
| 2017-06-01 | $38.15 | $38.74 | $38.11 | $38.71 | $26.41 | 176,859 |
| 2017-05-31 | $38.40 | $38.42 | $38.03 | $38.12 | $26.01 | 292,025 |
| 2017-05-30 | $38.52 | $38.74 | $38.32 | $38.40 | $26.20 | 178,654 |
| 2017-05-26 | $38.50 | $38.64 | $38.40 | $38.52 | $26.29 | 255,581 |
| 2017-05-25 | $38.68 | $38.87 | $38.51 | $38.51 | $26.28 | 198,536 |
| 2017-05-24 | $38.62 | $38.70 | $38.46 | $38.63 | $26.36 | 136,007 |
| 2017-05-23 | $38.44 | $38.64 | $38.28 | $38.52 | $26.29 | 168,355 |
| 2017-05-22 | $38.40 | $38.40 | $38.18 | $38.27 | $26.11 | 237,186 |
| 2017-05-19 | $38.11 | $38.40 | $37.94 | $38.17 | $26.05 | 289,654 |
| 2017-05-18 | $38.04 | $38.20 | $37.80 | $38.08 | $25.98 | 233,627 |
| 2017-05-17 | $37.94 | $38.24 | $37.76 | $38.14 | $26.03 | 370,453 |
| 2017-05-16 | $38.68 | $38.79 | $38.42 | $38.43 | $26.10 | 322,421 |
| 2017-05-15 | $38.65 | $38.83 | $38.40 | $38.49 | $26.14 | 454,489 |
| 2017-05-12 | $38.22 | $38.59 | $38.22 | $38.40 | $26.08 | 254,856 |
| 2017-05-11 | $37.69 | $38.34 | $37.56 | $38.20 | $25.94 | 397,892 |
| 2017-05-10 | $39.00 | $39.50 | $37.14 | $37.80 | $25.67 | 14,715 |
| 2017-05-09 | $40.08 | $40.08 | $39.71 | $39.89 | $27.09 | 203,317 |
| 2017-05-08 | $40.36 | $40.45 | $39.81 | $40.01 | $27.17 | 302,960 |
| 2017-05-05 | $39.35 | $40.49 | $39.35 | $40.28 | $27.35 | 325,128 |
| 2017-05-04 | $40.00 | $40.20 | $39.28 | $39.35 | $26.72 | 472,197 |
| 2017-05-03 | $40.00 | $40.53 | $39.59 | $39.99 | $27.16 | 407,795 |
| 2017-05-02 | $40.12 | $40.46 | $40.03 | $40.36 | $27.41 | 206,903 |
| 2017-05-01 | $40.22 | $40.35 | $39.93 | $40.13 | $27.25 | 224,568 |
| 2017-04-28 | $40.47 | $40.86 | $39.99 | $40.04 | $27.19 | 469,378 |
| 2017-04-27 | $40.01 | $40.43 | $39.93 | $40.39 | $27.43 | 231,240 |
| 2017-04-26 | $39.99 | $40.15 | $39.82 | $39.92 | $27.11 | 204,123 |
| 2017-04-25 | $39.68 | $39.98 | $39.65 | $39.80 | $27.03 | 190,659 |
| 2017-04-24 | $39.88 | $39.95 | $39.55 | $39.56 | $26.86 | 187,654 |
| 2017-04-21 | $39.30 | $39.68 | $39.21 | $39.50 | $26.82 | 258,728 |
| 2017-04-20 | $38.93 | $39.23 | $38.82 | $39.13 | $26.57 | 174,465 |
| 2017-04-19 | $38.99 | $39.12 | $38.78 | $38.84 | $26.38 | 128,428 |
| 2017-04-18 | $38.73 | $38.99 | $38.70 | $38.84 | $26.38 | 259,823 |
| 2017-04-17 | $38.73 | $39.06 | $38.64 | $39.00 | $26.36 | 271,632 |
| 2017-04-13 | $38.80 | $38.87 | $38.50 | $38.54 | $26.05 | 293,672 |
| 2017-04-12 | $38.69 | $39.00 | $38.63 | $38.72 | $26.17 | 278,204 |
| 2017-04-11 | $38.52 | $38.70 | $38.45 | $38.69 | $26.15 | 212,276 |
| 2017-04-10 | $38.44 | $38.65 | $38.28 | $38.44 | $25.98 | 245,798 |
| 2017-04-07 | $38.18 | $38.53 | $38.13 | $38.34 | $25.91 | 207,851 |
| 2017-04-06 | $38.01 | $38.32 | $38.01 | $38.24 | $25.85 | 258,356 |
| 2017-04-05 | $38.55 | $38.66 | $38.01 | $38.08 | $25.74 | 285,222 |
| 2017-04-04 | $38.40 | $38.55 | $38.26 | $38.39 | $25.95 | 281,498 |
| 2017-04-03 | $38.30 | $38.59 | $38.20 | $38.40 | $25.95 | 259,000 |
| 2017-03-31 | $38.28 | $38.41 | $38.08 | $38.27 | $25.87 | 377,932 |
| 2017-03-30 | $37.90 | $38.38 | $37.80 | $38.26 | $25.86 | 213,878 |
| 2017-03-29 | $37.70 | $37.99 | $37.64 | $37.85 | $25.58 | 220,951 |
| 2017-03-28 | $37.38 | $38.00 | $37.35 | $37.73 | $25.38 | 281,332 |
| 2017-03-27 | $37.06 | $37.44 | $36.92 | $37.34 | $25.11 | 194,671 |
| 2017-03-24 | $36.99 | $37.38 | $36.85 | $37.20 | $25.02 | 168,574 |
| 2017-03-23 | $36.92 | $37.27 | $36.89 | $36.96 | $24.86 | 186,812 |
| 2017-03-22 | $37.02 | $37.17 | $36.88 | $36.88 | $24.80 | 238,762 |
| 2017-03-21 | $37.77 | $37.77 | $37.03 | $37.08 | $24.94 | 252,022 |
| 2017-03-20 | $37.74 | $37.75 | $37.52 | $37.62 | $25.30 | 178,286 |
| 2017-03-17 | $37.17 | $37.75 | $37.10 | $37.72 | $25.37 | 349,319 |
| 2017-03-16 | $37.57 | $37.72 | $37.33 | $37.33 | $24.98 | 551,280 |
| 2017-03-15 | $37.29 | $37.63 | $37.26 | $37.57 | $25.15 | 236,041 |
| 2017-03-14 | $37.09 | $37.22 | $37.00 | $37.11 | $24.84 | 168,219 |
| 2017-03-13 | $36.99 | $37.24 | $36.96 | $37.15 | $24.86 | 223,779 |
| 2017-03-10 | $36.61 | $37.06 | $36.61 | $36.96 | $24.74 | 187,867 |
| 2017-03-09 | $36.82 | $36.95 | $36.60 | $36.62 | $24.51 | 188,659 |
| 2017-03-08 | $37.11 | $37.20 | $36.83 | $36.83 | $24.65 | 224,169 |
| 2017-03-07 | $37.14 | $37.14 | $36.85 | $36.99 | $24.76 | 178,983 |
| 2017-03-06 | $36.99 | $37.13 | $36.84 | $37.00 | $24.76 | 164,197 |
| 2017-03-03 | $36.92 | $37.24 | $36.84 | $37.13 | $24.85 | 214,271 |
| 2017-03-02 | $36.87 | $37.06 | $36.82 | $36.92 | $24.71 | 256,436 |
| 2017-03-01 | $37.35 | $37.42 | $36.86 | $36.87 | $24.68 | 320,219 |
| 2017-02-28 | $37.00 | $37.03 | $36.81 | $36.99 | $24.76 | 319,131 |
| 2017-02-27 | $37.23 | $37.35 | $37.01 | $37.02 | $24.78 | 345,279 |
| 2017-02-24 | $37.57 | $37.57 | $37.00 | $37.48 | $25.09 | 230,992 |
| 2017-02-23 | $37.49 | $37.50 | $37.27 | $37.43 | $25.05 | 189,557 |
| 2017-02-22 | $37.27 | $37.45 | $37.21 | $37.42 | $25.05 | 176,374 |
| 2017-02-21 | $37.28 | $37.49 | $37.28 | $37.47 | $25.08 | 185,563 |
| 2017-02-17 | $37.05 | $37.26 | $36.95 | $37.26 | $24.94 | 222,939 |
| 2017-02-16 | $37.45 | $37.46 | $37.25 | $37.38 | $24.89 | 287,179 |
| 2017-02-15 | $37.35 | $37.43 | $37.16 | $37.43 | $24.93 | 220,426 |
| 2017-02-14 | $37.09 | $37.30 | $36.92 | $37.29 | $24.83 | 215,334 |
| 2017-02-13 | $36.95 | $37.07 | $36.92 | $37.05 | $24.67 | 206,009 |
| 2017-02-10 | $36.82 | $36.92 | $36.70 | $36.91 | $24.58 | 290,003 |
| 2017-02-09 | $36.90 | $37.04 | $36.54 | $36.70 | $24.44 | 319,835 |
| 2017-02-08 | $36.69 | $36.76 | $36.41 | $36.75 | $24.48 | 197,644 |
| 2017-02-07 | $36.80 | $36.80 | $36.42 | $36.66 | $24.42 | 197,034 |
| 2017-02-06 | $36.50 | $36.74 | $36.38 | $36.73 | $24.46 | 235,942 |
| 2017-02-03 | $36.38 | $36.67 | $36.22 | $36.49 | $24.30 | 380,236 |
| 2017-02-02 | $36.17 | $36.25 | $36.01 | $36.21 | $24.12 | 223,293 |
| 2017-02-01 | $35.47 | $36.20 | $35.45 | $36.11 | $24.05 | 386,225 |
| 2017-01-31 | $35.63 | $35.68 | $35.25 | $35.39 | $23.57 | 325,538 |
| 2017-01-30 | $35.80 | $35.85 | $35.42 | $35.67 | $23.76 | 482,896 |
| 2017-01-27 | $35.96 | $36.00 | $35.71 | $35.88 | $23.90 | 386,287 |
| 2017-01-26 | $36.12 | $36.24 | $35.96 | $35.99 | $23.97 | 347,269 |
| 2017-01-25 | $36.31 | $36.44 | $36.15 | $36.25 | $24.14 | 329,287 |
| 2017-01-24 | $36.38 | $36.46 | $36.21 | $36.32 | $24.19 | 387,914 |
| 2017-01-23 | $36.70 | $36.71 | $36.37 | $36.47 | $24.29 | 341,086 |
| 2017-01-20 | $36.56 | $36.83 | $36.37 | $36.75 | $24.48 | 293,697 |
| 2017-01-19 | $36.73 | $36.95 | $36.56 | $36.76 | $24.48 | 267,504 |
| 2017-01-18 | $36.88 | $36.90 | $36.60 | $36.85 | $24.54 | 218,661 |
| 2017-01-17 | $36.88 | $37.03 | $36.77 | $36.94 | $24.48 | 578,350 |
| 2017-01-13 | $37.01 | $37.16 | $36.75 | $36.87 | $24.43 | 261,830 |
| 2017-01-12 | $36.79 | $36.96 | $36.55 | $36.93 | $24.47 | 279,350 |
| 2017-01-11 | $36.43 | $36.75 | $36.41 | $36.71 | $24.33 | 314,998 |
| 2017-01-10 | $36.35 | $36.64 | $36.35 | $36.50 | $24.19 | 256,193 |
| 2017-01-09 | $36.71 | $36.80 | $36.35 | $36.39 | $24.11 | 347,260 |
| 2017-01-06 | $36.90 | $37.06 | $36.79 | $36.83 | $24.41 | 217,707 |
| 2017-01-05 | $37.15 | $37.17 | $36.73 | $36.93 | $24.47 | 338,361 |
| 2017-01-04 | $36.75 | $37.16 | $36.75 | $37.00 | $24.52 | 560,931 |
| 2017-01-03 | $37.01 | $37.14 | $36.50 | $36.74 | $24.35 | 415,457 |
| 2016-12-30 | $37.05 | $37.10 | $36.69 | $36.77 | $24.37 | 200,214 |
| 2016-12-29 | $36.62 | $37.10 | $36.62 | $36.82 | $24.40 | 225,435 |
| 2016-12-28 | $37.13 | $37.14 | $36.63 | $36.73 | $24.34 | 225,266 |
| 2016-12-27 | $37.57 | $37.57 | $37.20 | $37.34 | $24.62 | 337,054 |
| 2016-12-23 | $37.48 | $37.48 | $37.22 | $37.36 | $24.63 | 186,254 |
| 2016-12-22 | $37.46 | $37.51 | $36.90 | $37.28 | $24.58 | 246,094 |
| 2016-12-21 | $37.15 | $37.40 | $37.03 | $37.25 | $24.56 | 224,862 |
| 2016-12-20 | $36.96 | $37.26 | $36.95 | $37.04 | $24.42 | 340,167 |
| 2016-12-19 | $36.64 | $36.80 | $36.51 | $36.78 | $24.25 | 251,569 |
| 2016-12-16 | $36.43 | $36.69 | $36.41 | $36.50 | $24.07 | 212,667 |
| 2016-12-15 | $36.21 | $36.66 | $36.18 | $36.39 | $23.99 | 262,062 |
| 2016-12-14 | $36.39 | $36.42 | $36.07 | $36.18 | $23.85 | 278,661 |
| 2016-12-13 | $36.87 | $36.95 | $36.18 | $36.62 | $23.96 | 548,297 |
| 2016-12-12 | $36.75 | $37.18 | $36.63 | $36.85 | $24.11 | 527,703 |
| 2016-12-09 | $36.63 | $36.66 | $36.40 | $36.56 | $23.92 | 393,326 |
| 2016-12-08 | $36.48 | $36.70 | $36.41 | $36.63 | $23.97 | 342,627 |
| 2016-12-07 | $36.21 | $36.54 | $36.03 | $36.43 | $23.84 | 215,760 |
| 2016-12-06 | $36.54 | $36.54 | $36.17 | $36.37 | $23.80 | 278,320 |
| 2016-12-05 | $36.25 | $36.41 | $36.11 | $36.41 | $23.83 | 233,441 |
| 2016-12-02 | $36.66 | $36.66 | $35.90 | $36.07 | $23.60 | 341,010 |
| 2016-12-01 | $36.45 | $36.65 | $36.37 | $36.56 | $23.92 | 209,226 |
| 2016-11-30 | $36.43 | $36.45 | $36.16 | $36.42 | $23.83 | 274,052 |
| 2016-11-29 | $36.15 | $36.38 | $36.00 | $36.15 | $23.66 | 321,792 |
| 2016-11-28 | $36.50 | $36.50 | $36.06 | $36.18 | $23.67 | 323,021 |
| 2016-11-25 | $36.27 | $36.54 | $36.10 | $36.54 | $23.91 | 215,620 |
| 2016-11-23 | $35.87 | $36.23 | $35.75 | $36.14 | $23.65 | 269,352 |
| 2016-11-22 | $36.11 | $36.17 | $35.66 | $35.74 | $23.39 | 302,685 |
| 2016-11-21 | $36.44 | $36.59 | $35.93 | $36.10 | $23.62 | 318,422 |
| 2016-11-18 | $36.30 | $36.51 | $36.12 | $36.51 | $23.89 | 306,825 |
| 2016-11-17 | $35.83 | $36.39 | $35.81 | $36.31 | $23.76 | 334,781 |
| 2016-11-16 | $36.32 | $36.39 | $35.92 | $36.09 | $23.50 | 354,594 |
| 2016-11-15 | $36.43 | $36.48 | $36.04 | $36.28 | $23.62 | 370,465 |
| 2016-11-14 | $36.89 | $36.91 | $36.17 | $36.40 | $23.70 | 401,705 |
| 2016-11-11 | $35.85 | $36.95 | $35.63 | $36.81 | $23.97 | 522,653 |
| 2016-11-10 | $34.55 | $36.00 | $34.45 | $36.00 | $23.44 | 878,760 |
| 2016-11-09 | $33.56 | $34.50 | $33.50 | $34.21 | $22.27 | 368,731 |
| 2016-11-08 | $33.79 | $34.09 | $33.66 | $33.99 | $22.13 | 283,388 |
| 2016-11-07 | $33.10 | $33.97 | $33.10 | $33.87 | $22.05 | 306,724 |
| 2016-11-04 | $32.30 | $33.13 | $32.18 | $32.98 | $21.47 | 262,279 |
| 2016-11-03 | $32.52 | $32.52 | $32.12 | $32.23 | $20.98 | 324,020 |
| 2016-11-02 | $33.33 | $33.35 | $32.52 | $32.65 | $21.26 | 365,521 |
| 2016-11-01 | $33.62 | $33.95 | $33.17 | $33.32 | $21.69 | 184,125 |
| 2016-10-31 | $34.15 | $34.15 | $33.54 | $33.56 | $21.85 | 185,620 |
| 2016-10-28 | $33.89 | $34.23 | $33.80 | $34.05 | $22.17 | 207,151 |
| 2016-10-27 | $34.25 | $34.31 | $33.87 | $33.88 | $22.06 | 183,496 |
| 2016-10-26 | $34.09 | $34.29 | $33.90 | $34.17 | $22.25 | 150,584 |
| 2016-10-25 | $34.03 | $34.30 | $34.03 | $34.29 | $22.32 | 158,937 |
| 2016-10-24 | $33.70 | $34.15 | $33.70 | $34.04 | $22.16 | 206,069 |
| 2016-10-21 | $33.32 | $33.77 | $33.25 | $33.69 | $21.93 | 122,059 |
| 2016-10-20 | $33.53 | $33.62 | $33.07 | $33.29 | $21.67 | 287,987 |
| 2016-10-19 | $33.25 | $33.88 | $33.15 | $33.78 | $21.99 | 189,794 |
| 2016-10-18 | $33.40 | $33.40 | $33.14 | $33.21 | $21.62 | 235,607 |
| 2016-10-17 | $33.60 | $33.66 | $33.13 | $33.44 | $21.65 | 288,244 |
| 2016-10-14 | $34.24 | $34.30 | $33.52 | $33.59 | $21.75 | 320,606 |
| 2016-10-13 | $34.35 | $34.49 | $34.00 | $34.16 | $22.12 | 264,065 |
| 2016-10-12 | $34.35 | $34.62 | $34.35 | $34.43 | $22.29 | 237,273 |
| 2016-10-11 | $34.45 | $34.62 | $34.34 | $34.39 | $22.27 | 215,161 |
| 2016-10-10 | $34.65 | $34.68 | $34.41 | $34.50 | $22.34 | 113,035 |
| 2016-10-07 | $34.62 | $34.64 | $34.26 | $34.47 | $22.32 | 126,961 |
| 2016-10-06 | $34.44 | $34.75 | $34.22 | $34.51 | $22.34 | 256,691 |
| 2016-10-05 | $34.40 | $34.53 | $34.40 | $34.44 | $22.30 | 141,248 |
| 2016-10-04 | $34.36 | $34.53 | $34.33 | $34.42 | $22.28 | 154,081 |
| 2016-10-03 | $34.30 | $34.48 | $34.21 | $34.33 | $22.23 | 296,726 |
| 2016-09-30 | $34.53 | $34.58 | $34.33 | $34.33 | $22.23 | 349,344 |
| 2016-09-29 | $34.33 | $34.55 | $34.20 | $34.42 | $22.28 | 263,269 |
| 2016-09-28 | $34.25 | $34.44 | $34.17 | $34.39 | $22.27 | 116,049 |
| 2016-09-27 | $34.15 | $34.34 | $34.01 | $34.23 | $22.16 | 138,759 |
| 2016-09-26 | $34.13 | $34.35 | $34.00 | $34.11 | $22.08 | 149,821 |
| 2016-09-23 | $34.28 | $34.28 | $33.98 | $34.05 | $22.05 | 291,252 |
| 2016-09-22 | $34.49 | $34.49 | $34.20 | $34.36 | $22.25 | 130,953 |
| 2016-09-21 | $34.23 | $34.34 | $34.11 | $34.28 | $22.19 | 142,173 |
| 2016-09-20 | $34.07 | $34.32 | $33.98 | $34.09 | $22.07 | 181,092 |
| 2016-09-19 | $34.38 | $34.47 | $33.82 | $33.89 | $21.94 | 342,771 |
| 2016-09-16 | $34.00 | $34.46 | $33.89 | $34.40 | $22.15 | 318,770 |
| 2016-09-15 | $33.80 | $34.17 | $33.68 | $34.14 | $21.98 | 171,928 |
| 2016-09-14 | $33.85 | $33.88 | $33.44 | $33.80 | $21.76 | 233,389 |
| 2016-09-13 | $34.22 | $34.25 | $33.72 | $33.73 | $21.72 | 325,150 |
| 2016-09-12 | $34.01 | $34.46 | $33.90 | $34.29 | $22.08 | 297,848 |
| 2016-09-09 | $34.57 | $34.57 | $34.05 | $34.15 | $21.99 | 344,101 |
| 2016-09-08 | $34.55 | $34.72 | $34.43 | $34.59 | $22.27 | 193,659 |
| 2016-09-07 | $34.50 | $34.65 | $34.36 | $34.58 | $22.27 | 166,310 |
| 2016-09-06 | $34.51 | $34.65 | $34.45 | $34.57 | $22.26 | 215,236 |
| 2016-09-02 | $34.30 | $34.49 | $34.20 | $34.47 | $22.20 | 196,987 |
| 2016-09-01 | $34.36 | $34.40 | $33.95 | $34.28 | $22.07 | 293,120 |
| 2016-08-31 | $34.50 | $34.50 | $34.10 | $34.36 | $22.13 | 254,341 |
| 2016-08-30 | $34.47 | $34.56 | $34.35 | $34.53 | $22.23 | 210,313 |
| 2016-08-29 | $34.15 | $34.45 | $34.00 | $34.45 | $22.18 | 186,649 |
| 2016-08-26 | $34.00 | $34.26 | $33.93 | $34.12 | $21.97 | 212,167 |
| 2016-08-25 | $34.05 | $34.24 | $33.90 | $33.93 | $21.85 | 332,278 |
| 2016-08-24 | $34.11 | $34.24 | $33.84 | $34.08 | $21.95 | 284,287 |
| 2016-08-23 | $34.23 | $34.35 | $34.03 | $34.11 | $21.96 | 206,973 |
| 2016-08-22 | $34.17 | $34.20 | $33.95 | $34.09 | $21.95 | 212,247 |
| 2016-08-19 | $34.24 | $34.32 | $33.90 | $34.18 | $22.01 | 232,489 |
| 2016-08-18 | $34.08 | $34.39 | $33.95 | $34.24 | $22.05 | 314,407 |
| 2016-08-17 | $34.05 | $34.21 | $33.90 | $34.02 | $21.91 | 182,918 |
| 2016-08-16 | $34.41 | $34.41 | $34.20 | $34.24 | $21.93 | 170,554 |
| 2016-08-15 | $34.46 | $34.46 | $34.20 | $34.29 | $21.96 | 387,003 |
| 2016-08-12 | $34.54 | $34.54 | $34.24 | $34.35 | $22.00 | 165,537 |
| 2016-08-11 | $34.47 | $34.47 | $34.15 | $34.29 | $21.96 | 215,320 |
| 2016-08-10 | $34.65 | $34.69 | $34.08 | $34.35 | $22.00 | 403,140 |
| 2016-08-09 | $34.15 | $34.70 | $34.15 | $34.56 | $22.14 | 392,688 |
| 2016-08-08 | $34.00 | $34.36 | $33.97 | $34.13 | $21.86 | 249,260 |
| 2016-08-05 | $33.92 | $34.00 | $33.75 | $33.97 | $21.76 | 162,441 |
| 2016-08-04 | $33.95 | $33.95 | $33.68 | $33.90 | $21.71 | 208,605 |
| 2016-08-03 | $33.30 | $33.91 | $33.28 | $33.89 | $21.71 | 348,827 |
| 2016-08-02 | $33.49 | $33.60 | $33.04 | $33.25 | $21.30 | 339,418 |
| 2016-08-01 | $33.46 | $33.75 | $33.20 | $33.39 | $21.39 | 533,735 |
| 2016-07-29 | $33.18 | $33.45 | $33.18 | $33.45 | $21.43 | 216,641 |
| 2016-07-28 | $33.27 | $33.39 | $33.17 | $33.28 | $21.32 | 171,254 |
| 2016-07-27 | $33.06 | $33.31 | $33.06 | $33.27 | $21.31 | 163,619 |
| 2016-07-26 | $33.06 | $33.35 | $33.05 | $33.07 | $21.18 | 190,613 |
| 2016-07-25 | $33.15 | $33.35 | $33.01 | $33.18 | $21.25 | 210,593 |
| 2016-07-22 | $33.00 | $33.23 | $32.93 | $33.13 | $21.22 | 128,632 |
| 2016-07-21 | $33.14 | $33.34 | $32.80 | $33.04 | $21.16 | 238,354 |
| 2016-07-20 | $33.26 | $33.26 | $32.90 | $33.14 | $21.23 | 156,575 |
| 2016-07-19 | $33.25 | $33.35 | $32.96 | $33.25 | $21.30 | 198,697 |
| 2016-07-18 | $33.01 | $33.49 | $33.01 | $33.37 | $21.26 | 319,510 |
| 2016-07-15 | $33.00 | $33.20 | $32.77 | $33.04 | $21.05 | 397,174 |
| 2016-07-14 | $32.98 | $33.00 | $32.67 | $32.94 | $20.99 | 281,820 |
| 2016-07-13 | $32.83 | $32.99 | $32.75 | $32.86 | $20.93 | 293,480 |
| 2016-07-12 | $32.65 | $33.00 | $32.62 | $32.82 | $20.91 | 287,454 |
| 2016-07-11 | $32.65 | $32.82 | $32.57 | $32.65 | $20.80 | 157,111 |
| 2016-07-08 | $32.68 | $32.80 | $32.55 | $32.61 | $20.78 | 213,018 |
| 2016-07-07 | $32.70 | $32.80 | $32.51 | $32.70 | $20.83 | 182,108 |
| 2016-07-06 | $32.72 | $32.77 | $32.50 | $32.72 | $20.85 | 232,837 |
| 2016-07-05 | $32.67 | $32.81 | $32.56 | $32.72 | $20.85 | 173,690 |
| 2016-07-01 | $32.82 | $33.00 | $32.58 | $32.87 | $20.94 | 199,282 |
| 2016-06-30 | $32.84 | $32.88 | $32.54 | $32.85 | $20.93 | 190,778 |
| 2016-06-29 | $32.60 | $32.82 | $32.37 | $32.82 | $20.91 | 247,743 |
| 2016-06-28 | $32.22 | $32.64 | $32.11 | $32.41 | $20.54 | 291,641 |
| 2016-06-27 | $32.74 | $32.85 | $31.85 | $31.88 | $20.20 | 459,484 |
| 2016-06-24 | $31.85 | $32.81 | $31.72 | $32.76 | $20.76 | 466,676 |
| 2016-06-23 | $32.69 | $33.00 | $32.60 | $32.86 | $20.82 | 272,163 |
| 2016-06-22 | $32.58 | $32.70 | $32.45 | $32.60 | $20.66 | 145,588 |
| 2016-06-21 | $32.52 | $32.65 | $32.34 | $32.51 | $20.60 | 168,016 |
| 2016-06-20 | $32.64 | $32.74 | $32.52 | $32.52 | $20.61 | 235,373 |
| 2016-06-17 | $32.33 | $32.57 | $32.30 | $32.50 | $20.59 | 145,945 |
| 2016-06-16 | $31.98 | $32.39 | $31.88 | $32.33 | $20.48 | 173,346 |
| 2016-06-15 | $32.50 | $32.59 | $32.38 | $32.50 | $20.42 | 246,826 |
| 2016-06-14 | $32.50 | $32.55 | $32.22 | $32.41 | $20.36 | 211,344 |
| 2016-06-13 | $32.50 | $32.73 | $32.48 | $32.57 | $20.46 | 309,862 |
| 2016-06-10 | $32.62 | $32.88 | $32.50 | $32.57 | $20.46 | 286,593 |
| 2016-06-09 | $32.65 | $32.89 | $32.55 | $32.84 | $20.63 | 333,020 |
| 2016-06-08 | $32.60 | $32.89 | $32.57 | $32.66 | $20.52 | 237,647 |
| 2016-06-07 | $32.77 | $33.00 | $32.50 | $32.50 | $20.42 | 311,843 |
| 2016-06-06 | $32.72 | $33.12 | $32.59 | $32.76 | $20.58 | 403,448 |
| 2016-06-03 | $32.54 | $32.85 | $32.50 | $32.72 | $20.56 | 224,787 |
| 2016-06-02 | $32.68 | $32.86 | $32.40 | $32.57 | $20.46 | 320,861 |
| 2016-06-01 | $32.25 | $32.90 | $32.18 | $32.90 | $20.67 | 322,878 |
| 2016-05-31 | $32.22 | $32.37 | $32.13 | $32.16 | $20.21 | 193,567 |
| 2016-05-27 | $32.00 | $32.39 | $32.00 | $32.18 | $20.22 | 122,056 |
| 2016-05-26 | $32.08 | $32.23 | $31.92 | $32.11 | $20.17 | 157,653 |
| 2016-05-25 | $31.75 | $32.17 | $31.73 | $32.00 | $20.10 | 239,347 |
| 2016-05-24 | $31.49 | $31.86 | $31.49 | $31.75 | $19.95 | 192,656 |
| 2016-05-23 | $31.45 | $31.76 | $31.42 | $31.46 | $19.77 | 168,176 |
| 2016-05-20 | $31.42 | $31.70 | $31.36 | $31.45 | $19.76 | 146,779 |
| 2016-05-19 | $31.80 | $31.80 | $31.04 | $31.45 | $19.76 | 225,603 |
| 2016-05-18 | $32.06 | $32.11 | $31.62 | $31.85 | $20.01 | 213,216 |
| 2016-05-17 | $32.05 | $32.25 | $31.87 | $32.24 | $20.14 | 255,436 |
| 2016-05-16 | $31.93 | $32.07 | $31.77 | $32.05 | $20.02 | 256,080 |
| 2016-05-13 | $32.00 | $32.03 | $31.76 | $31.76 | $19.84 | 329,585 |
| 2016-05-12 | $32.14 | $32.19 | $31.66 | $31.87 | $19.91 | 210,857 |
| 2016-05-11 | $31.83 | $32.20 | $31.80 | $31.91 | $19.94 | 211,345 |
| 2016-05-10 | $31.63 | $31.88 | $31.63 | $31.88 | $19.92 | 174,390 |
| 2016-05-09 | $31.63 | $31.75 | $31.25 | $31.63 | $19.76 | 178,549 |
| 2016-05-06 | $30.88 | $31.65 | $30.88 | $31.49 | $19.67 | 330,651 |
| 2016-05-05 | $31.20 | $31.25 | $30.82 | $30.87 | $19.29 | 140,829 |
| 2016-05-04 | $31.15 | $31.24 | $30.89 | $31.17 | $19.47 | 103,360 |
| 2016-05-03 | $31.12 | $31.14 | $30.57 | $31.11 | $19.44 | 137,635 |
| 2016-05-02 | $31.14 | $31.34 | $31.10 | $31.23 | $19.51 | 165,393 |
| 2016-04-29 | $31.24 | $31.36 | $30.91 | $31.22 | $19.50 | 278,145 |
| 2016-04-28 | $31.44 | $31.65 | $31.28 | $31.29 | $19.55 | 326,074 |
| 2016-04-27 | $31.59 | $31.79 | $31.42 | $31.65 | $19.77 | 228,109 |
| 2016-04-26 | $31.75 | $32.08 | $31.49 | $31.82 | $19.88 | 265,585 |
| 2016-04-25 | $31.55 | $31.88 | $31.22 | $31.62 | $19.75 | 205,630 |
| 2016-04-22 | $31.18 | $31.55 | $31.16 | $31.44 | $19.64 | 151,672 |
| 2016-04-21 | $31.15 | $31.50 | $31.02 | $31.17 | $19.47 | 180,042 |
| 2016-04-20 | $31.41 | $31.47 | $30.92 | $31.32 | $19.57 | 177,864 |
| 2016-04-19 | $31.35 | $31.47 | $30.83 | $31.37 | $19.60 | 227,672 |
| 2016-04-18 | $31.64 | $32.19 | $31.33 | $31.47 | $19.55 | 379,726 |
| 2016-04-15 | $31.65 | $31.65 | $31.43 | $31.51 | $19.57 | 157,281 |
| 2016-04-14 | $31.49 | $31.64 | $31.33 | $31.48 | $19.55 | 177,146 |
| 2016-04-13 | $31.42 | $31.50 | $31.20 | $31.32 | $19.46 | 159,796 |
| 2016-04-12 | $31.07 | $31.40 | $30.89 | $31.23 | $19.40 | 167,537 |
| 2016-04-11 | $30.90 | $31.10 | $30.80 | $30.97 | $19.24 | 123,436 |
| 2016-04-08 | $30.82 | $30.96 | $30.59 | $30.75 | $19.10 | 131,524 |
| 2016-04-07 | $30.62 | $30.85 | $30.33 | $30.52 | $18.96 | 142,956 |
| 2016-04-06 | $30.47 | $31.02 | $30.47 | $30.74 | $19.09 | 145,106 |
| 2016-04-05 | $30.66 | $31.08 | $30.42 | $30.57 | $18.99 | 177,478 |
| 2016-04-04 | $31.25 | $31.32 | $30.87 | $30.87 | $19.18 | 202,409 |
| 2016-04-01 | $31.14 | $31.42 | $31.03 | $31.27 | $19.42 | 215,443 |
| 2016-03-31 | $31.37 | $31.46 | $31.13 | $31.35 | $19.47 | 273,487 |
| 2016-03-30 | $31.43 | $31.57 | $31.27 | $31.46 | $19.54 | 275,419 |
| 2016-03-29 | $30.84 | $31.46 | $30.70 | $31.33 | $19.46 | 250,106 |
| 2016-03-28 | $31.05 | $31.25 | $30.75 | $30.97 | $19.24 | 183,660 |
| 2016-03-24 | $30.75 | $31.14 | $30.46 | $30.94 | $19.22 | 160,870 |
| 2016-03-23 | $31.25 | $31.32 | $30.86 | $30.90 | $19.19 | 150,109 |
| 2016-03-22 | $31.20 | $31.46 | $31.01 | $31.35 | $19.47 | 369,809 |
| 2016-03-21 | $31.17 | $31.50 | $31.01 | $31.19 | $19.37 | 186,048 |
| 2016-03-18 | $31.49 | $31.50 | $31.00 | $31.18 | $19.37 | 248,182 |
| 2016-03-17 | $31.14 | $31.53 | $30.67 | $31.26 | $19.42 | 351,924 |
| 2016-03-16 | $30.74 | $31.23 | $30.55 | $31.17 | $19.25 | 235,754 |
| 2016-03-15 | $30.75 | $30.75 | $30.10 | $30.72 | $18.97 | 218,412 |
| 2016-03-14 | $30.74 | $30.74 | $30.46 | $30.73 | $18.98 | 152,890 |
| 2016-03-11 | $30.62 | $30.72 | $30.39 | $30.67 | $18.94 | 222,315 |
| 2016-03-10 | $30.50 | $30.75 | $30.01 | $30.52 | $18.85 | 455,187 |
| 2016-03-09 | $29.43 | $30.50 | $29.43 | $30.42 | $18.79 | 451,984 |
| 2016-03-08 | $29.89 | $29.89 | $29.28 | $29.42 | $18.17 | 280,609 |
| 2016-03-07 | $29.47 | $29.98 | $29.25 | $29.85 | $18.44 | 274,172 |
| 2016-03-04 | $30.25 | $30.88 | $29.13 | $29.69 | $18.34 | 393,128 |
| 2016-03-03 | $30.00 | $30.55 | $30.00 | $30.18 | $18.64 | 246,563 |
| 2016-03-02 | $29.47 | $30.24 | $29.47 | $29.99 | $18.52 | 420,657 |
| 2016-03-01 | $29.70 | $29.85 | $29.32 | $29.71 | $18.35 | 240,352 |
| 2016-02-29 | $28.79 | $29.50 | $28.55 | $29.42 | $18.17 | 262,715 |
| 2016-02-26 | $28.40 | $29.10 | $28.40 | $28.83 | $17.81 | 212,645 |
| 2016-02-25 | $27.90 | $28.68 | $27.75 | $28.12 | $17.37 | 426,776 |
| 2016-02-24 | $27.40 | $27.98 | $27.10 | $27.90 | $17.23 | 297,435 |
| 2016-02-23 | $27.80 | $27.96 | $27.20 | $27.59 | $17.04 | 167,909 |
| 2016-02-22 | $27.86 | $28.15 | $27.51 | $27.96 | $17.27 | 361,320 |
| 2016-02-19 | $28.36 | $28.41 | $27.65 | $27.66 | $17.08 | 273,511 |
| 2016-02-18 | $28.64 | $28.74 | $28.29 | $28.45 | $17.57 | 319,427 |
| 2016-02-17 | $28.44 | $28.90 | $28.05 | $28.60 | $17.55 | 343,502 |
| 2016-02-16 | $28.21 | $28.33 | $27.75 | $28.18 | $17.30 | 273,280 |
| 2016-02-12 | $27.14 | $27.68 | $27.10 | $27.68 | $16.99 | 202,414 |
| 2016-02-11 | $27.27 | $27.79 | $26.90 | $27.01 | $16.58 | 358,172 |
| 2016-02-10 | $27.94 | $28.02 | $27.57 | $27.67 | $16.98 | 202,079 |
| 2016-02-09 | $27.02 | $27.95 | $27.00 | $27.68 | $16.99 | 470,102 |
| 2016-02-08 | $27.86 | $27.98 | $27.07 | $27.12 | $16.64 | 420,236 |
| 2016-02-05 | $27.84 | $28.50 | $27.84 | $27.98 | $17.17 | 206,968 |
| 2016-02-04 | $27.68 | $28.25 | $27.64 | $28.00 | $17.18 | 212,093 |
| 2016-02-03 | $27.84 | $28.10 | $27.23 | $27.76 | $17.04 | 233,072 |
| 2016-02-02 | $28.37 | $28.37 | $27.66 | $27.97 | $17.17 | 271,446 |
| 2016-02-01 | $28.87 | $28.90 | $28.20 | $28.37 | $17.41 | 239,337 |
| 2016-01-29 | $28.98 | $29.98 | $28.82 | $28.89 | $17.73 | 416,210 |
| 2016-01-28 | $28.79 | $28.88 | $28.26 | $28.80 | $17.68 | 270,574 |
| 2016-01-27 | $28.49 | $28.80 | $28.03 | $28.48 | $17.48 | 260,368 |
| 2016-01-26 | $27.73 | $28.59 | $27.73 | $28.59 | $17.55 | 236,050 |
| 2016-01-25 | $27.50 | $28.05 | $27.43 | $27.63 | $16.96 | 273,985 |
| 2016-01-22 | $27.52 | $27.86 | $26.77 | $27.63 | $16.96 | 360,863 |
| 2016-01-21 | $26.46 | $27.91 | $26.35 | $26.79 | $16.44 | 425,163 |
| 2016-01-20 | $26.68 | $26.78 | $24.21 | $26.35 | $16.17 | 1,462,707 |
| 2016-01-19 | $27.66 | $27.97 | $26.80 | $27.08 | $16.51 | 465,121 |
| 2016-01-15 | $27.09 | $27.83 | $26.64 | $27.28 | $16.63 | 670,158 |
| 2016-01-14 | $28.14 | $28.14 | $26.32 | $27.35 | $16.67 | 670,894 |
| 2016-01-13 | $28.85 | $28.93 | $28.01 | $28.15 | $17.16 | 250,383 |
| 2016-01-12 | $28.86 | $28.98 | $28.58 | $28.75 | $17.53 | 322,339 |
| 2016-01-11 | $28.96 | $29.19 | $28.58 | $28.84 | $17.58 | 280,443 |
| 2016-01-08 | $29.24 | $29.59 | $28.70 | $28.82 | $17.57 | 247,950 |
| 2016-01-07 | $29.38 | $29.60 | $29.00 | $29.03 | $17.70 | 260,272 |
| 2016-01-06 | $29.35 | $30.38 | $29.12 | $29.77 | $18.15 | 349,707 |
| 2016-01-05 | $29.21 | $29.70 | $29.04 | $29.67 | $18.09 | 134,379 |
| 2016-01-04 | $28.75 | $29.24 | $28.65 | $29.18 | $17.79 | 244,334 |
| 2015-12-31 | $29.06 | $29.78 | $29.06 | $29.08 | $17.73 | 253,959 |
| 2015-12-30 | $29.41 | $29.73 | $29.09 | $29.10 | $17.74 | 228,659 |
| 2015-12-29 | $29.90 | $30.14 | $29.42 | $29.47 | $17.96 | 252,430 |
| 2015-12-28 | $30.27 | $30.27 | $29.70 | $29.87 | $18.21 | 194,192 |
| 2015-12-24 | $30.70 | $30.70 | $30.17 | $30.47 | $18.46 | 197,561 |
| 2015-12-23 | $29.83 | $30.49 | $29.83 | $30.20 | $18.30 | 243,319 |
| 2015-12-22 | $28.89 | $29.99 | $28.83 | $29.71 | $18.00 | 263,422 |
| 2015-12-21 | $28.83 | $30.00 | $28.77 | $28.82 | $17.46 | 444,601 |
| 2015-12-18 | $29.22 | $29.26 | $28.62 | $28.82 | $17.46 | 373,477 |
| 2015-12-17 | $29.33 | $29.48 | $29.11 | $29.28 | $17.74 | 389,215 |
| 2015-12-16 | $29.23 | $29.38 | $28.70 | $29.26 | $17.73 | 291,001 |
| 2015-12-15 | $28.76 | $29.41 | $28.52 | $29.02 | $17.58 | 471,855 |
| 2015-12-14 | $30.20 | $30.46 | $28.74 | $29.05 | $17.44 | 636,564 |
| 2015-12-11 | $30.62 | $30.91 | $29.92 | $30.15 | $18.10 | 354,107 |
| 2015-12-10 | $30.14 | $31.02 | $29.86 | $30.92 | $18.56 | 365,461 |
| 2015-12-09 | $31.00 | $31.18 | $29.76 | $29.86 | $17.92 | 513,459 |
| 2015-12-08 | $31.11 | $31.70 | $30.86 | $30.98 | $18.60 | 467,254 |
| 2015-12-07 | $31.96 | $32.00 | $31.13 | $31.31 | $18.79 | 346,982 |
| 2015-12-04 | $32.00 | $32.15 | $31.77 | $31.96 | $19.18 | 231,071 |
| 2015-12-03 | $32.41 | $32.43 | $31.77 | $31.96 | $19.18 | 338,048 |
| 2015-12-02 | $32.25 | $32.40 | $32.07 | $32.28 | $19.38 | 231,532 |
| 2015-12-01 | $31.98 | $32.30 | $31.93 | $32.12 | $19.28 | 255,164 |
| 2015-11-30 | $31.50 | $31.93 | $31.48 | $31.91 | $19.15 | 371,117 |
| 2015-11-27 | $31.40 | $31.50 | $31.18 | $31.48 | $18.90 | 83,853 |
| 2015-11-25 | $31.24 | $31.46 | $31.23 | $31.35 | $18.82 | 158,453 |
| 2015-11-24 | $31.33 | $31.47 | $31.13 | $31.24 | $18.75 | 213,823 |
| 2015-11-23 | $31.19 | $31.52 | $31.17 | $31.44 | $18.87 | 294,213 |
| 2015-11-20 | $31.02 | $31.45 | $30.88 | $31.14 | $18.69 | 290,973 |
| 2015-11-19 | $30.53 | $31.26 | $30.46 | $30.89 | $18.54 | 278,454 |
| 2015-11-18 | $31.16 | $31.25 | $30.39 | $30.47 | $18.29 | 327,771 |
| 2015-11-17 | $31.25 | $31.98 | $31.13 | $31.18 | $18.61 | 397,061 |
| 2015-11-16 | $30.60 | $31.24 | $30.50 | $31.24 | $18.64 | 333,625 |
| 2015-11-13 | $30.37 | $30.91 | $30.30 | $30.65 | $18.29 | 252,771 |
| 2015-11-12 | $30.26 | $30.58 | $30.04 | $30.37 | $18.12 | 184,871 |
| 2015-11-11 | $30.44 | $30.50 | $30.30 | $30.32 | $18.09 | 176,717 |
| 2015-11-10 | $30.33 | $30.56 | $30.10 | $30.29 | $18.07 | 196,714 |
| 2015-11-09 | $29.91 | $30.67 | $29.88 | $30.36 | $18.12 | 310,531 |
| 2015-11-06 | $30.60 | $30.68 | $29.60 | $29.87 | $17.82 | 485,696 |
| 2015-11-05 | $30.32 | $30.68 | $30.19 | $30.59 | $18.25 | 271,896 |
| 2015-11-04 | $30.40 | $30.75 | $30.25 | $30.27 | $18.06 | 269,815 |
| 2015-11-03 | $30.51 | $30.55 | $30.18 | $30.36 | $18.12 | 377,082 |
| 2015-11-02 | $30.00 | $30.64 | $30.00 | $30.55 | $18.23 | 295,172 |
| 2015-10-30 | $30.24 | $30.31 | $29.93 | $29.98 | $17.89 | 209,129 |
| 2015-10-29 | $30.28 | $30.50 | $30.10 | $30.17 | $18.00 | 192,914 |
| 2015-10-28 | $29.75 | $30.49 | $29.52 | $30.37 | $18.12 | 281,328 |
| 2015-10-27 | $30.40 | $30.42 | $29.52 | $29.85 | $17.81 | 298,357 |
| 2015-10-26 | $30.09 | $30.49 | $29.75 | $30.44 | $18.16 | 284,229 |
| 2015-10-23 | $30.56 | $30.58 | $29.98 | $30.05 | $17.93 | 280,927 |
| 2015-10-22 | $30.12 | $30.75 | $30.12 | $30.37 | $18.12 | 351,855 |
| 2015-10-21 | $29.90 | $30.14 | $29.80 | $29.96 | $17.88 | 280,078 |
| 2015-10-20 | $29.65 | $30.08 | $29.59 | $29.75 | $17.75 | 251,026 |
| 2015-10-19 | $29.01 | $29.66 | $29.01 | $29.59 | $17.66 | 245,503 |
| 2015-10-16 | $28.93 | $29.35 | $28.83 | $29.32 | $17.39 | 189,294 |
| 2015-10-15 | $28.61 | $28.87 | $28.35 | $28.83 | $17.10 | 209,382 |
| 2015-10-14 | $28.52 | $28.75 | $28.26 | $28.29 | $16.78 | 145,947 |
| 2015-10-13 | $28.32 | $28.82 | $28.29 | $28.59 | $16.96 | 192,522 |
| 2015-10-12 | $28.87 | $28.89 | $28.26 | $28.37 | $16.83 | 394,919 |
| 2015-10-09 | $29.35 | $29.48 | $28.78 | $28.80 | $17.08 | 261,341 |
| 2015-10-08 | $29.10 | $29.47 | $28.97 | $29.38 | $17.43 | 214,263 |
| 2015-10-07 | $28.60 | $29.25 | $28.58 | $28.98 | $17.19 | 333,303 |
| 2015-10-06 | $28.01 | $28.59 | $27.96 | $28.51 | $16.91 | 291,379 |
| 2015-10-05 | $27.80 | $28.03 | $27.74 | $28.01 | $16.61 | 280,946 |
| 2015-10-02 | $27.33 | $27.76 | $27.11 | $27.74 | $16.45 | 217,949 |
| 2015-10-01 | $26.66 | $27.77 | $26.66 | $27.69 | $16.42 | 356,852 |
| 2015-09-30 | $26.51 | $27.00 | $26.46 | $26.66 | $15.81 | 545,244 |
| 2015-09-29 | $26.87 | $26.91 | $26.17 | $26.38 | $15.65 | 595,178 |
| 2015-09-28 | $27.71 | $27.71 | $26.08 | $26.86 | $15.93 | 827,197 |
| 2015-09-25 | $27.87 | $27.99 | $27.73 | $27.79 | $16.48 | 190,249 |
| 2015-09-24 | $27.65 | $27.81 | $27.52 | $27.72 | $16.44 | 174,873 |
| 2015-09-23 | $28.00 | $28.22 | $27.72 | $27.77 | $16.47 | 266,741 |
| 2015-09-22 | $28.40 | $28.40 | $27.93 | $27.98 | $16.59 | 240,556 |
| 2015-09-21 | $28.20 | $28.42 | $28.17 | $28.27 | $16.77 | 147,500 |
| 2015-09-18 | $27.98 | $28.20 | $27.93 | $28.12 | $16.68 | 189,058 |
| 2015-09-17 | $28.38 | $28.56 | $28.12 | $28.22 | $16.74 | 187,583 |
| 2015-09-16 | $28.46 | $28.73 | $28.37 | $28.66 | $16.89 | 179,910 |
| 2015-09-15 | $28.24 | $28.58 | $28.16 | $28.44 | $16.76 | 151,541 |
| 2015-09-14 | $28.51 | $28.52 | $28.13 | $28.20 | $16.62 | 223,574 |
| 2015-09-11 | $28.36 | $28.53 | $28.21 | $28.53 | $16.81 | 165,372 |
| 2015-09-10 | $28.32 | $28.64 | $28.20 | $28.44 | $16.76 | 222,554 |
| 2015-09-09 | $28.67 | $28.74 | $28.27 | $28.35 | $16.71 | 239,457 |
| 2015-09-08 | $28.17 | $28.52 | $28.02 | $28.50 | $16.80 | 184,848 |
Main Street Capital Corporation (MAIN) News Headlines
Recent Main Street Capital Corporation (MAIN) News
Similar Companies to Main Street Capital Corporation (MAIN) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |