Matson Inc (MATX) Exchange: NYSE
Data as of March 18, 2025
$127.17 ($-1.74) -1.35%
Matson Inc - Daily Information
Click for more stock information on Matson Inc.| Daily Information | Data |
|---|---|
| Date | March 18, 2025 |
| Open | $129.39 |
| Previous Close | $127.17 |
| High | $129.50 |
| Low | $125.55 |
| Adjusted Open | $129.39 |
| Previous Adjusted Close | $127.17 |
| Adjusted High | $129.50 |
| Adjusted Low | $125.55 |
Invest in Matson Inc (MATX)
Key People Matson Inc
| Employee | Position |
|---|---|
| Matthew J. Cox | Chairman & Chief Executive Officer |
| Ronald J. Forest | President |
| Joel M. Wine | Chief Financial Officer & Senior Vice President |
| Peter T. Heilmann | CAO, Senior Vice President & General Counsel |
| Vic S. Angoco | Senior Vice President-Pacific Division |
| John P. Lauer | Chief Commercial Officer & Senior Vice President |
| Kevin L. Stuck | Vice President & Controller |
| Lee J. Fishman | Investor Relations Contact |
| Rachel C. Lee | Secretary |
| Meredith J. Ching | Independent Director |
| Thomas B. Fargo | Independent Director |
| Constance H. Lau | Independent Director |
| Stanley M. Kuriyama | Lead Independent Director |
| Mark H. Fukunaga | Independent Director |
| Jenai Sullivan Wall | Independent Director |
| Peter T. Heilmann | Chief Administrative Officer & Senior VP |
| Meredith J. Ching | Director |
Company Profile Matson Inc
Exchange: NYSE
IPO Date: May 3, 1973
Employees: 4,550
Sector: Industrials
Industry: Marine Shipping
Website: Matson Inc Website
Address: 500valserrano Parkway San Francisco, CA 94129
Historical Stock Data for Matson Inc (MATX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-18 | $129.39 | $129.50 | $125.55 | $127.17 | $127.17 | 321,127 |
| 2025-03-17 | $128.24 | $129.27 | $125.09 | $128.91 | $128.91 | 407,279 |
| 2025-03-14 | $130.55 | $130.55 | $128.14 | $130.10 | $130.10 | 238,888 |
| 2025-03-13 | $132.42 | $132.42 | $128.24 | $129.44 | $129.44 | 246,022 |
| 2025-03-12 | $131.30 | $133.47 | $130.60 | $132.01 | $132.01 | 368,205 |
| 2025-03-11 | $129.80 | $132.81 | $129.01 | $131.12 | $131.12 | 278,099 |
| 2025-03-10 | $132.15 | $133.57 | $128.45 | $129.35 | $129.35 | 316,878 |
| 2025-03-07 | $132.86 | $134.74 | $132.17 | $133.43 | $133.43 | 383,471 |
| 2025-03-06 | $136.18 | $138.26 | $132.93 | $133.24 | $133.24 | 425,390 |
| 2025-03-05 | $135.91 | $138.38 | $134.95 | $137.57 | $137.57 | 435,993 |
| 2025-03-04 | $137.02 | $137.90 | $134.08 | $135.38 | $135.38 | 305,033 |
| 2025-03-03 | $143.52 | $145.00 | $139.36 | $140.14 | $140.14 | 279,748 |
| 2025-02-28 | $143.73 | $145.17 | $140.73 | $144.07 | $144.07 | 291,115 |
| 2025-02-27 | $143.23 | $144.77 | $140.41 | $140.79 | $140.79 | 418,693 |
| 2025-02-26 | $148.17 | $154.23 | $143.02 | $143.76 | $143.76 | 481,693 |
| 2025-02-25 | $142.65 | $144.26 | $139.87 | $141.37 | $141.37 | 512,579 |
| 2025-02-24 | $142.97 | $146.15 | $142.79 | $143.31 | $143.31 | 420,120 |
| 2025-02-21 | $144.02 | $144.02 | $139.38 | $142.90 | $142.90 | 397,843 |
| 2025-02-20 | $142.77 | $146.21 | $140.40 | $142.82 | $142.82 | 470,118 |
| 2025-02-19 | $146.89 | $146.89 | $143.26 | $143.58 | $143.58 | 382,133 |
| 2025-02-18 | $146.50 | $150.58 | $145.71 | $149.06 | $149.06 | 365,536 |
| 2025-02-14 | $142.52 | $146.87 | $142.44 | $146.32 | $146.32 | 331,941 |
| 2025-02-13 | $141.14 | $142.44 | $140.18 | $141.84 | $141.84 | 169,168 |
| 2025-02-12 | $139.68 | $142.39 | $138.24 | $141.38 | $141.38 | 252,183 |
| 2025-02-11 | $139.52 | $146.87 | $139.32 | $142.07 | $142.07 | 521,177 |
| 2025-02-10 | $137.00 | $140.35 | $136.50 | $139.17 | $139.17 | 242,517 |
| 2025-02-07 | $135.85 | $137.11 | $135.03 | $136.20 | $136.20 | 240,822 |
| 2025-02-06 | $136.00 | $136.76 | $134.94 | $136.20 | $136.20 | 295,845 |
| 2025-02-05 | $135.47 | $136.51 | $134.75 | $135.83 | $135.49 | 233,219 |
| 2025-02-04 | $136.74 | $138.45 | $134.57 | $135.35 | $135.35 | 257,689 |
| 2025-02-03 | $139.11 | $139.11 | $136.08 | $136.38 | $136.38 | 288,042 |
| 2025-01-31 | $141.63 | $143.10 | $140.64 | $141.85 | $141.85 | 275,596 |
| 2025-01-30 | $140.58 | $142.84 | $139.96 | $141.34 | $141.34 | 225,507 |
| 2025-01-29 | $138.19 | $140.24 | $138.19 | $139.80 | $139.80 | 194,366 |
| 2025-01-28 | $139.03 | $139.51 | $137.41 | $137.59 | $137.59 | 154,605 |
| 2025-01-27 | $136.29 | $138.93 | $136.29 | $138.47 | $138.47 | 238,213 |
| 2025-01-24 | $138.07 | $138.07 | $135.39 | $136.32 | $136.32 | 244,429 |
| 2025-01-23 | $138.69 | $139.60 | $137.31 | $138.57 | $138.57 | 159,610 |
| 2025-01-22 | $137.89 | $139.14 | $136.79 | $138.00 | $138.00 | 210,458 |
| 2025-01-21 | $138.14 | $139.65 | $136.42 | $138.49 | $138.49 | 267,677 |
| 2025-01-17 | $141.55 | $141.55 | $137.35 | $137.62 | $137.62 | 266,513 |
| 2025-01-16 | $142.53 | $143.16 | $140.63 | $141.27 | $141.27 | 196,361 |
| 2025-01-15 | $144.50 | $144.71 | $140.59 | $141.91 | $141.91 | 233,947 |
| 2025-01-14 | $140.65 | $142.71 | $140.26 | $142.41 | $142.41 | 339,922 |
| 2025-01-13 | $135.11 | $139.33 | $135.11 | $139.21 | $139.21 | 168,117 |
| 2025-01-10 | $137.33 | $137.63 | $134.34 | $136.59 | $136.59 | 272,646 |
| 2025-01-08 | $137.10 | $139.34 | $136.39 | $139.21 | $139.21 | 135,573 |
| 2025-01-07 | $139.17 | $139.42 | $136.65 | $138.44 | $138.44 | 244,362 |
| 2025-01-06 | $140.28 | $143.47 | $138.35 | $138.67 | $138.67 | 206,847 |
| 2025-01-03 | $137.66 | $140.57 | $136.12 | $140.11 | $140.11 | 231,470 |
| 2025-01-02 | $137.73 | $138.77 | $135.54 | $137.82 | $137.82 | 227,064 |
| 2024-12-31 | $135.67 | $136.97 | $134.45 | $134.84 | $134.84 | 188,240 |
| 2024-12-30 | $136.04 | $136.69 | $134.14 | $135.57 | $135.57 | 124,207 |
| 2024-12-27 | $137.39 | $138.58 | $135.27 | $136.54 | $136.54 | 114,543 |
| 2024-12-26 | $138.56 | $139.17 | $137.25 | $138.64 | $138.64 | 93,895 |
| 2024-12-24 | $138.21 | $139.28 | $137.19 | $139.28 | $139.28 | 77,006 |
| 2024-12-23 | $136.10 | $139.50 | $134.77 | $138.54 | $138.54 | 171,796 |
| 2024-12-20 | $135.65 | $138.39 | $135.65 | $136.89 | $136.89 | 1,200,656 |
| 2024-12-19 | $139.94 | $140.86 | $136.33 | $136.73 | $136.73 | 199,651 |
| 2024-12-18 | $143.69 | $144.53 | $137.65 | $138.19 | $138.19 | 187,404 |
| 2024-12-17 | $145.25 | $145.80 | $142.83 | $143.58 | $143.58 | 314,469 |
| 2024-12-16 | $145.57 | $146.09 | $144.45 | $145.63 | $145.63 | 198,304 |
| 2024-12-13 | $145.84 | $146.74 | $144.91 | $146.22 | $146.22 | 149,996 |
| 2024-12-12 | $143.95 | $146.66 | $143.71 | $145.90 | $145.90 | 203,925 |
| 2024-12-11 | $147.10 | $147.10 | $143.66 | $143.78 | $143.78 | 241,665 |
| 2024-12-10 | $145.03 | $147.48 | $143.07 | $146.38 | $146.38 | 220,789 |
| 2024-12-09 | $151.78 | $152.07 | $144.84 | $145.03 | $145.03 | 275,662 |
| 2024-12-06 | $153.59 | $153.59 | $149.59 | $151.14 | $151.14 | 208,100 |
| 2024-12-05 | $153.40 | $154.44 | $150.31 | $152.39 | $152.39 | 221,910 |
| 2024-12-04 | $152.59 | $153.12 | $150.07 | $152.76 | $152.76 | 176,329 |
| 2024-12-03 | $156.95 | $156.95 | $151.70 | $152.12 | $152.12 | 387,525 |
| 2024-12-02 | $154.48 | $156.75 | $153.08 | $156.12 | $156.12 | 233,319 |
| 2024-11-29 | $154.53 | $154.53 | $152.46 | $153.18 | $153.18 | 124,024 |
| 2024-11-27 | $156.97 | $158.16 | $152.59 | $153.08 | $153.08 | 232,350 |
| 2024-11-26 | $154.85 | $157.24 | $154.77 | $156.97 | $156.97 | 224,991 |
| 2024-11-25 | $156.11 | $157.05 | $153.77 | $156.04 | $156.04 | 497,953 |
| 2024-11-22 | $154.05 | $155.54 | $153.50 | $153.95 | $153.95 | 238,838 |
| 2024-11-21 | $151.87 | $153.23 | $150.33 | $152.64 | $152.64 | 196,543 |
| 2024-11-20 | $154.27 | $155.83 | $150.79 | $151.76 | $151.76 | 174,361 |
| 2024-11-19 | $153.01 | $154.89 | $152.30 | $152.74 | $152.74 | 181,790 |
| 2024-11-18 | $157.72 | $159.20 | $154.12 | $154.30 | $154.30 | 251,246 |
| 2024-11-15 | $164.81 | $164.84 | $160.28 | $160.65 | $160.65 | 230,911 |
| 2024-11-14 | $169.00 | $169.00 | $164.07 | $164.55 | $164.55 | 245,337 |
| 2024-11-13 | $165.50 | $169.12 | $164.06 | $167.37 | $167.37 | 342,833 |
| 2024-11-12 | $166.38 | $168.17 | $163.79 | $163.97 | $163.97 | 195,350 |
| 2024-11-11 | $166.19 | $168.18 | $165.70 | $166.41 | $166.41 | 184,913 |
| 2024-11-08 | $161.37 | $167.94 | $161.25 | $165.64 | $165.64 | 323,907 |
| 2024-11-07 | $166.25 | $167.24 | $160.81 | $161.38 | $161.38 | 266,021 |
| 2024-11-06 | $161.26 | $166.05 | $159.41 | $166.03 | $165.68 | 565,038 |
| 2024-11-05 | $156.70 | $160.18 | $156.62 | $159.23 | $159.23 | 293,831 |
| 2024-11-04 | $154.11 | $159.18 | $153.88 | $155.85 | $155.85 | 316,674 |
| 2024-11-01 | $153.96 | $155.31 | $151.67 | $153.51 | $153.51 | 467,493 |
| 2024-10-31 | $140.14 | $155.97 | $139.02 | $154.89 | $154.89 | 707,399 |
| 2024-10-30 | $133.08 | $135.91 | $132.37 | $133.59 | $133.59 | 240,293 |
| 2024-10-29 | $132.59 | $135.04 | $132.32 | $134.42 | $134.42 | 206,523 |
| 2024-10-28 | $133.35 | $134.43 | $132.52 | $133.18 | $133.18 | 133,087 |
| 2024-10-25 | $133.66 | $134.96 | $132.71 | $133.31 | $133.31 | 117,802 |
| 2024-10-24 | $132.00 | $133.49 | $131.49 | $133.35 | $133.35 | 210,173 |
| 2024-10-23 | $132.05 | $133.01 | $130.85 | $131.18 | $131.18 | 146,046 |
| 2024-10-22 | $134.43 | $134.65 | $132.87 | $133.06 | $133.06 | 112,212 |
| 2024-10-21 | $137.08 | $137.08 | $134.16 | $134.51 | $134.51 | 138,703 |
| 2024-10-18 | $137.79 | $137.99 | $136.19 | $136.27 | $136.27 | 106,644 |
| 2024-10-17 | $136.86 | $137.76 | $134.89 | $136.52 | $136.52 | 178,916 |
| 2024-10-16 | $136.57 | $138.38 | $135.60 | $137.01 | $137.01 | 183,545 |
| 2024-10-15 | $135.17 | $137.22 | $133.52 | $133.69 | $133.69 | 188,305 |
| 2024-10-14 | $136.41 | $137.44 | $135.22 | $136.66 | $136.66 | 113,697 |
| 2024-10-11 | $134.43 | $137.35 | $134.43 | $137.05 | $137.05 | 147,268 |
| 2024-10-10 | $134.44 | $134.97 | $132.82 | $133.50 | $133.50 | 187,597 |
| 2024-10-09 | $135.18 | $136.61 | $134.17 | $134.27 | $134.27 | 222,244 |
| 2024-10-08 | $136.37 | $137.18 | $135.09 | $136.29 | $136.29 | 183,267 |
| 2024-10-07 | $136.24 | $137.49 | $133.86 | $135.29 | $135.29 | 245,190 |
| 2024-10-04 | $136.71 | $137.68 | $133.07 | $137.37 | $137.37 | 394,398 |
| 2024-10-03 | $140.00 | $140.01 | $137.12 | $137.50 | $137.50 | 191,807 |
| 2024-10-02 | $141.02 | $141.44 | $139.86 | $140.01 | $140.01 | 173,941 |
| 2024-10-01 | $141.55 | $142.09 | $138.05 | $141.10 | $141.10 | 219,385 |
| 2024-09-30 | $142.21 | $144.93 | $141.93 | $142.62 | $142.62 | 338,187 |
| 2024-09-27 | $142.78 | $144.90 | $141.51 | $141.93 | $141.93 | 199,014 |
| 2024-09-26 | $143.58 | $144.43 | $140.37 | $141.71 | $141.71 | 250,304 |
| 2024-09-25 | $142.36 | $143.67 | $141.14 | $142.79 | $142.79 | 370,554 |
| 2024-09-24 | $139.39 | $143.06 | $138.99 | $142.64 | $142.64 | 329,859 |
| 2024-09-23 | $134.38 | $139.20 | $134.38 | $138.54 | $138.54 | 340,191 |
| 2024-09-20 | $134.08 | $140.91 | $134.08 | $134.72 | $134.72 | 1,972,581 |
| 2024-09-19 | $134.98 | $138.29 | $134.75 | $137.18 | $137.18 | 309,622 |
| 2024-09-18 | $131.05 | $135.25 | $131.05 | $132.36 | $132.36 | 395,223 |
| 2024-09-17 | $132.87 | $133.57 | $130.81 | $131.31 | $131.31 | 420,481 |
| 2024-09-16 | $133.07 | $133.07 | $128.76 | $131.39 | $131.39 | 261,849 |
| 2024-09-13 | $130.67 | $132.86 | $129.71 | $132.63 | $132.63 | 286,436 |
| 2024-09-12 | $127.66 | $129.95 | $126.96 | $129.22 | $129.22 | 246,137 |
| 2024-09-11 | $124.72 | $128.37 | $123.29 | $127.47 | $127.47 | 267,769 |
| 2024-09-10 | $126.32 | $126.66 | $123.83 | $125.35 | $125.35 | 258,715 |
| 2024-09-09 | $125.91 | $126.91 | $125.01 | $125.49 | $125.49 | 286,478 |
| 2024-09-06 | $130.60 | $131.75 | $125.17 | $125.62 | $125.62 | 530,132 |
| 2024-09-05 | $135.20 | $135.20 | $131.15 | $131.17 | $131.17 | 317,357 |
| 2024-09-04 | $134.23 | $136.60 | $134.23 | $134.66 | $134.66 | 175,755 |
| 2024-09-03 | $136.70 | $137.17 | $133.86 | $134.68 | $134.68 | 340,107 |
| 2024-08-30 | $137.39 | $138.37 | $136.07 | $138.30 | $138.30 | 318,948 |
| 2024-08-29 | $137.84 | $138.16 | $136.35 | $136.92 | $136.92 | 193,528 |
| 2024-08-28 | $134.89 | $137.74 | $134.89 | $137.15 | $137.15 | 256,087 |
| 2024-08-27 | $136.50 | $136.50 | $134.06 | $135.47 | $135.47 | 204,581 |
| 2024-08-26 | $137.03 | $138.84 | $136.40 | $136.56 | $136.56 | 284,653 |
| 2024-08-23 | $133.22 | $136.00 | $133.22 | $135.74 | $135.74 | 174,419 |
| 2024-08-22 | $133.26 | $134.05 | $131.67 | $132.55 | $132.55 | 163,151 |
| 2024-08-21 | $132.34 | $134.94 | $131.18 | $133.73 | $133.73 | 234,418 |
| 2024-08-20 | $135.44 | $135.88 | $130.66 | $130.91 | $130.91 | 201,377 |
| 2024-08-19 | $131.43 | $137.29 | $131.43 | $135.89 | $135.89 | 226,567 |
| 2024-08-16 | $130.26 | $131.44 | $128.58 | $131.31 | $131.31 | 159,180 |
| 2024-08-15 | $130.00 | $132.34 | $128.68 | $130.39 | $130.39 | 218,047 |
| 2024-08-14 | $130.00 | $130.11 | $128.39 | $129.98 | $129.98 | 162,305 |
| 2024-08-13 | $131.09 | $131.42 | $129.26 | $129.56 | $129.56 | 182,549 |
| 2024-08-12 | $129.74 | $131.08 | $129.14 | $130.13 | $130.13 | 199,427 |
| 2024-08-09 | $129.56 | $130.22 | $127.66 | $129.19 | $129.19 | 249,422 |
| 2024-08-08 | $128.41 | $130.68 | $128.17 | $129.67 | $129.67 | 223,205 |
| 2024-08-07 | $130.66 | $130.66 | $126.57 | $128.11 | $128.11 | 312,344 |
| 2024-08-06 | $127.80 | $131.16 | $127.56 | $129.54 | $129.54 | 518,803 |
| 2024-08-05 | $124.54 | $130.60 | $123.22 | $128.35 | $128.35 | 367,457 |
| 2024-08-02 | $134.74 | $136.31 | $127.64 | $131.46 | $131.46 | 634,450 |
| 2024-08-01 | $133.29 | $134.64 | $127.62 | $128.55 | $128.55 | 290,074 |
| 2024-07-31 | $132.94 | $135.79 | $131.51 | $132.71 | $132.36 | 327,084 |
| 2024-07-30 | $132.25 | $135.17 | $132.03 | $132.18 | $132.18 | 227,265 |
| 2024-07-29 | $131.17 | $132.67 | $130.39 | $132.09 | $132.09 | 320,712 |
| 2024-07-26 | $129.72 | $130.59 | $127.05 | $130.36 | $130.36 | 274,161 |
| 2024-07-25 | $128.50 | $130.71 | $127.45 | $127.90 | $127.90 | 346,672 |
| 2024-07-24 | $128.79 | $130.63 | $127.98 | $128.20 | $128.20 | 270,125 |
| 2024-07-23 | $128.40 | $129.64 | $127.18 | $128.82 | $128.82 | 336,108 |
| 2024-07-22 | $128.16 | $129.78 | $127.07 | $128.93 | $128.93 | 215,082 |
| 2024-07-19 | $128.28 | $128.28 | $125.93 | $127.53 | $127.53 | 309,184 |
| 2024-07-18 | $132.30 | $133.57 | $127.59 | $128.32 | $128.32 | 312,095 |
| 2024-07-17 | $131.53 | $133.88 | $131.53 | $132.87 | $132.87 | 329,329 |
| 2024-07-16 | $128.12 | $132.91 | $127.62 | $132.54 | $132.54 | 364,846 |
| 2024-07-15 | $125.98 | $128.66 | $125.22 | $126.60 | $126.60 | 320,026 |
| 2024-07-12 | $127.59 | $128.06 | $124.72 | $124.90 | $124.90 | 238,227 |
| 2024-07-11 | $124.01 | $126.76 | $122.32 | $126.71 | $126.71 | 259,913 |
| 2024-07-10 | $122.80 | $124.11 | $121.76 | $122.63 | $122.63 | 336,088 |
| 2024-07-09 | $122.41 | $124.86 | $121.86 | $121.89 | $121.89 | 276,830 |
| 2024-07-08 | $128.46 | $128.46 | $123.81 | $124.28 | $124.28 | 382,883 |
| 2024-07-05 | $129.52 | $130.23 | $127.60 | $128.22 | $128.22 | 217,762 |
| 2024-07-03 | $130.58 | $131.47 | $129.90 | $130.64 | $130.64 | 111,131 |
| 2024-07-02 | $129.46 | $130.94 | $128.89 | $129.25 | $129.25 | 193,354 |
| 2024-07-01 | $130.97 | $131.26 | $127.60 | $129.08 | $129.08 | 238,043 |
| 2024-06-28 | $130.27 | $131.32 | $129.42 | $130.97 | $130.97 | 432,347 |
| 2024-06-27 | $130.41 | $130.48 | $127.67 | $128.95 | $128.95 | 195,061 |
| 2024-06-26 | $130.27 | $132.50 | $128.85 | $128.99 | $128.99 | 336,683 |
| 2024-06-25 | $132.15 | $133.53 | $128.80 | $131.52 | $131.52 | 189,053 |
| 2024-06-24 | $127.35 | $132.07 | $126.81 | $131.04 | $131.04 | 377,227 |
| 2024-06-21 | $122.74 | $127.23 | $121.87 | $126.15 | $126.15 | 949,996 |
| 2024-06-20 | $120.00 | $124.20 | $120.00 | $123.00 | $123.00 | 214,771 |
| 2024-06-18 | $120.75 | $121.44 | $119.94 | $120.23 | $120.23 | 199,654 |
| 2024-06-17 | $118.75 | $121.53 | $118.44 | $120.63 | $120.63 | 226,440 |
| 2024-06-14 | $119.40 | $120.22 | $117.79 | $118.94 | $118.94 | 163,135 |
| 2024-06-13 | $122.40 | $123.17 | $119.78 | $121.18 | $121.18 | 121,860 |
| 2024-06-12 | $123.04 | $124.35 | $121.92 | $122.21 | $122.21 | 188,343 |
| 2024-06-11 | $121.48 | $121.48 | $118.24 | $120.53 | $120.53 | 247,087 |
| 2024-06-10 | $120.23 | $123.39 | $119.14 | $123.20 | $123.20 | 251,045 |
| 2024-06-07 | $122.14 | $122.33 | $120.77 | $121.89 | $121.89 | 182,049 |
| 2024-06-06 | $124.18 | $124.18 | $121.72 | $122.42 | $122.42 | 192,024 |
| 2024-06-05 | $123.35 | $125.03 | $122.69 | $124.81 | $124.81 | 265,532 |
| 2024-06-04 | $124.86 | $125.10 | $120.96 | $122.40 | $122.40 | 275,324 |
| 2024-06-03 | $129.06 | $129.06 | $125.61 | $125.80 | $125.80 | 386,554 |
| 2024-05-31 | $124.42 | $129.46 | $124.42 | $128.20 | $128.20 | 407,587 |
| 2024-05-30 | $121.52 | $124.20 | $120.58 | $123.75 | $123.75 | 283,978 |
| 2024-05-29 | $121.63 | $122.81 | $120.29 | $121.04 | $121.04 | 313,943 |
| 2024-05-28 | $121.87 | $123.84 | $121.77 | $123.25 | $123.25 | 361,980 |
| 2024-05-24 | $119.90 | $120.86 | $119.11 | $120.65 | $120.65 | 177,811 |
| 2024-05-23 | $119.79 | $121.09 | $117.63 | $119.08 | $119.08 | 244,973 |
| 2024-05-22 | $115.99 | $119.47 | $114.03 | $119.40 | $119.40 | 350,630 |
| 2024-05-21 | $115.09 | $116.08 | $114.45 | $115.93 | $115.93 | 182,228 |
| 2024-05-20 | $116.04 | $116.32 | $115.10 | $115.21 | $115.21 | 233,320 |
| 2024-05-17 | $115.95 | $116.72 | $115.27 | $116.28 | $116.28 | 182,788 |
| 2024-05-16 | $115.17 | $115.87 | $114.31 | $115.47 | $115.47 | 171,220 |
| 2024-05-15 | $115.47 | $116.18 | $114.86 | $114.92 | $114.92 | 163,287 |
| 2024-05-14 | $116.32 | $116.87 | $114.54 | $115.11 | $115.11 | 161,320 |
| 2024-05-13 | $116.94 | $117.32 | $115.12 | $116.00 | $116.00 | 202,798 |
| 2024-05-10 | $115.03 | $116.16 | $114.30 | $116.14 | $116.14 | 214,007 |
| 2024-05-09 | $111.98 | $115.15 | $111.98 | $114.25 | $114.25 | 304,264 |
| 2024-05-08 | $110.60 | $112.49 | $110.60 | $111.83 | $111.83 | 210,157 |
| 2024-05-07 | $112.34 | $113.45 | $111.97 | $112.03 | $111.71 | 230,195 |
| 2024-05-06 | $113.00 | $113.32 | $110.62 | $111.69 | $111.37 | 246,509 |
| 2024-05-03 | $110.00 | $113.88 | $110.00 | $113.36 | $113.04 | 364,375 |
| 2024-05-02 | $107.40 | $109.92 | $106.64 | $109.11 | $108.80 | 453,058 |
| 2024-05-01 | $102.53 | $108.57 | $100.50 | $105.48 | $105.18 | 417,414 |
| 2024-04-30 | $109.34 | $109.84 | $107.28 | $107.78 | $107.47 | 211,089 |
| 2024-04-29 | $109.52 | $110.41 | $108.56 | $110.00 | $109.69 | 158,579 |
| 2024-04-26 | $109.11 | $110.66 | $108.71 | $108.94 | $108.94 | 171,616 |
| 2024-04-25 | $107.40 | $110.67 | $107.30 | $109.72 | $109.72 | 163,690 |
| 2024-04-24 | $108.25 | $108.31 | $107.08 | $108.23 | $108.23 | 202,907 |
| 2024-04-23 | $107.27 | $108.36 | $105.99 | $108.13 | $108.13 | 198,892 |
| 2024-04-22 | $106.72 | $107.74 | $106.16 | $107.52 | $107.52 | 228,721 |
| 2024-04-19 | $104.53 | $106.87 | $104.53 | $106.22 | $106.22 | 202,061 |
| 2024-04-18 | $106.59 | $107.23 | $104.52 | $104.64 | $104.64 | 248,385 |
| 2024-04-17 | $108.65 | $108.74 | $105.65 | $105.97 | $105.97 | 197,956 |
| 2024-04-16 | $109.20 | $109.78 | $107.70 | $108.33 | $108.33 | 207,427 |
| 2024-04-15 | $111.39 | $112.48 | $109.37 | $109.79 | $109.79 | 170,787 |
| 2024-04-12 | $111.72 | $111.79 | $110.23 | $110.83 | $110.83 | 142,504 |
| 2024-04-11 | $112.91 | $113.08 | $110.78 | $112.41 | $112.41 | 247,024 |
| 2024-04-10 | $107.54 | $109.42 | $107.00 | $108.85 | $108.85 | 227,355 |
| 2024-04-09 | $114.12 | $114.70 | $109.02 | $109.38 | $109.38 | 196,322 |
| 2024-04-08 | $112.06 | $113.83 | $111.82 | $113.27 | $113.27 | 215,232 |
| 2024-04-05 | $109.93 | $111.75 | $109.85 | $111.42 | $111.42 | 249,445 |
| 2024-04-04 | $111.99 | $112.79 | $109.88 | $110.10 | $110.10 | 162,484 |
| 2024-04-03 | $107.94 | $111.90 | $107.94 | $111.03 | $111.03 | 233,749 |
| 2024-04-02 | $110.28 | $110.84 | $105.26 | $107.37 | $107.37 | 297,722 |
| 2024-04-01 | $112.38 | $112.76 | $111.22 | $111.34 | $111.34 | 168,260 |
| 2024-03-28 | $111.08 | $113.86 | $111.08 | $112.40 | $112.40 | 233,243 |
| 2024-03-27 | $109.94 | $111.84 | $109.39 | $111.17 | $111.17 | 196,494 |
| 2024-03-26 | $110.02 | $110.40 | $108.36 | $108.83 | $108.83 | 218,729 |
| 2024-03-25 | $108.89 | $110.19 | $108.54 | $109.75 | $109.75 | 167,697 |
| 2024-03-22 | $108.40 | $108.60 | $107.51 | $108.04 | $108.04 | 114,085 |
| 2024-03-21 | $105.59 | $108.78 | $105.48 | $108.40 | $108.40 | 238,853 |
| 2024-03-20 | $102.89 | $105.03 | $101.65 | $104.64 | $104.64 | 225,373 |
| 2024-03-19 | $102.39 | $104.18 | $102.10 | $103.73 | $103.73 | 267,612 |
| 2024-03-18 | $105.31 | $105.62 | $102.24 | $102.49 | $102.49 | 297,078 |
| 2024-03-15 | $105.08 | $107.63 | $104.83 | $105.29 | $105.29 | 585,853 |
| 2024-03-14 | $106.14 | $106.95 | $104.63 | $105.53 | $105.53 | 333,826 |
| 2024-03-13 | $109.10 | $110.35 | $106.30 | $106.74 | $106.74 | 176,144 |
| 2024-03-12 | $108.41 | $109.55 | $107.14 | $109.28 | $109.28 | 219,333 |
| 2024-03-11 | $105.88 | $108.65 | $105.74 | $108.51 | $108.51 | 248,092 |
| 2024-03-08 | $107.59 | $108.85 | $105.42 | $106.01 | $106.01 | 316,290 |
| 2024-03-07 | $108.14 | $109.62 | $106.77 | $107.64 | $107.64 | 282,506 |
| 2024-03-06 | $106.38 | $109.60 | $105.95 | $107.39 | $107.39 | 277,326 |
| 2024-03-05 | $107.43 | $108.16 | $105.01 | $105.65 | $105.65 | 318,039 |
| 2024-03-04 | $109.58 | $111.36 | $107.72 | $108.24 | $108.24 | 372,889 |
| 2024-03-01 | $110.91 | $110.91 | $108.50 | $110.22 | $110.22 | 273,787 |
| 2024-02-29 | $109.29 | $111.35 | $109.01 | $111.05 | $111.05 | 374,679 |
| 2024-02-28 | $111.71 | $112.55 | $107.80 | $107.88 | $107.88 | 391,807 |
| 2024-02-27 | $113.86 | $114.69 | $112.75 | $112.83 | $112.83 | 314,748 |
| 2024-02-26 | $115.87 | $115.94 | $113.26 | $113.51 | $113.51 | 312,813 |
| 2024-02-23 | $115.03 | $117.93 | $114.24 | $116.37 | $116.37 | 276,585 |
| 2024-02-22 | $114.86 | $115.81 | $112.47 | $114.84 | $114.84 | 355,082 |
| 2024-02-21 | $112.21 | $115.62 | $105.79 | $114.20 | $114.20 | 698,083 |
| 2024-02-20 | $116.04 | $116.56 | $113.49 | $115.62 | $115.62 | 410,074 |
| 2024-02-16 | $122.16 | $122.57 | $116.93 | $117.02 | $117.02 | 247,209 |
| 2024-02-15 | $121.17 | $122.99 | $120.65 | $122.30 | $122.30 | 214,877 |
| 2024-02-14 | $121.30 | $122.17 | $120.77 | $120.90 | $120.90 | 308,005 |
| 2024-02-13 | $118.46 | $120.86 | $118.46 | $120.18 | $120.18 | 255,868 |
| 2024-02-12 | $119.62 | $121.84 | $119.62 | $120.70 | $120.70 | 218,145 |
| 2024-02-09 | $118.80 | $119.96 | $117.54 | $119.58 | $119.58 | 210,084 |
| 2024-02-08 | $115.99 | $118.82 | $115.68 | $118.58 | $118.58 | 232,238 |
| 2024-02-07 | $113.10 | $117.24 | $113.10 | $116.66 | $116.66 | 229,845 |
| 2024-02-06 | $113.14 | $114.30 | $112.61 | $114.03 | $113.72 | 220,274 |
| 2024-02-05 | $112.28 | $113.77 | $111.97 | $112.83 | $112.52 | 178,315 |
| 2024-02-02 | $110.00 | $114.71 | $109.62 | $113.14 | $112.83 | 217,168 |
| 2024-02-01 | $112.59 | $112.97 | $110.48 | $111.07 | $110.77 | 291,807 |
| 2024-01-31 | $115.23 | $115.51 | $111.53 | $112.03 | $111.72 | 234,042 |
| 2024-01-30 | $112.82 | $115.93 | $112.02 | $115.27 | $114.95 | 239,812 |
| 2024-01-29 | $114.75 | $115.88 | $113.40 | $113.92 | $113.61 | 445,586 |
| 2024-01-26 | $116.18 | $116.60 | $113.26 | $114.40 | $114.09 | 305,461 |
| 2024-01-25 | $117.65 | $118.05 | $114.91 | $116.28 | $115.96 | 296,212 |
| 2024-01-24 | $118.45 | $119.36 | $116.17 | $116.20 | $115.88 | 213,559 |
| 2024-01-23 | $120.98 | $122.43 | $118.45 | $118.45 | $118.13 | 243,979 |
| 2024-01-22 | $119.88 | $122.45 | $119.88 | $121.20 | $120.87 | 323,831 |
| 2024-01-19 | $117.50 | $119.67 | $115.48 | $119.60 | $119.60 | 297,872 |
| 2024-01-18 | $114.35 | $115.79 | $114.13 | $114.81 | $114.81 | 173,730 |
| 2024-01-17 | $112.44 | $113.89 | $112.44 | $113.59 | $113.59 | 163,895 |
| 2024-01-16 | $113.19 | $113.86 | $112.23 | $113.65 | $113.65 | 206,068 |
| 2024-01-12 | $113.47 | $114.18 | $112.77 | $113.23 | $113.23 | 239,813 |
| 2024-01-11 | $110.76 | $112.45 | $110.15 | $111.59 | $111.59 | 262,094 |
| 2024-01-10 | $110.33 | $111.74 | $110.02 | $111.59 | $111.59 | 205,504 |
| 2024-01-09 | $112.05 | $112.05 | $109.79 | $110.37 | $110.37 | 222,616 |
| 2024-01-08 | $113.95 | $114.27 | $112.07 | $113.20 | $113.20 | 251,472 |
| 2024-01-05 | $115.05 | $117.21 | $114.69 | $114.82 | $114.82 | 278,959 |
| 2024-01-04 | $115.24 | $117.88 | $114.69 | $116.14 | $116.14 | 350,390 |
| 2024-01-03 | $112.31 | $116.87 | $112.31 | $115.35 | $115.35 | 455,377 |
| 2024-01-02 | $109.31 | $112.93 | $109.30 | $112.85 | $112.85 | 295,582 |
| 2023-12-29 | $109.67 | $110.60 | $109.18 | $109.60 | $109.60 | 145,640 |
| 2023-12-28 | $110.47 | $110.71 | $109.54 | $110.06 | $110.06 | 155,504 |
| 2023-12-27 | $110.92 | $111.57 | $110.32 | $110.61 | $110.61 | 162,030 |
| 2023-12-26 | $111.69 | $111.69 | $109.92 | $110.75 | $110.75 | 207,274 |
| 2023-12-22 | $112.34 | $114.55 | $110.25 | $111.85 | $111.85 | 439,635 |
| 2023-12-21 | $108.08 | $110.62 | $108.08 | $110.51 | $110.51 | 397,627 |
| 2023-12-20 | $107.55 | $109.63 | $107.42 | $107.44 | $107.44 | 563,281 |
| 2023-12-19 | $104.46 | $108.43 | $104.46 | $108.05 | $108.05 | 532,996 |
| 2023-12-18 | $102.67 | $104.94 | $102.55 | $104.14 | $104.14 | 513,819 |
| 2023-12-15 | $100.62 | $104.45 | $100.10 | $101.65 | $101.65 | 3,283,281 |
| 2023-12-14 | $99.85 | $101.71 | $98.80 | $100.20 | $100.20 | 408,889 |
| 2023-12-13 | $98.75 | $98.75 | $94.58 | $98.41 | $98.41 | 563,997 |
| 2023-12-12 | $99.96 | $99.96 | $98.20 | $98.55 | $98.55 | 369,313 |
| 2023-12-11 | $98.37 | $100.16 | $97.79 | $99.85 | $99.85 | 253,118 |
| 2023-12-08 | $97.44 | $99.73 | $97.44 | $98.96 | $98.96 | 249,411 |
| 2023-12-07 | $97.02 | $97.39 | $96.20 | $97.37 | $97.37 | 222,757 |
| 2023-12-06 | $96.50 | $97.28 | $95.33 | $96.25 | $96.25 | 299,576 |
| 2023-12-05 | $98.93 | $98.93 | $95.98 | $96.32 | $96.32 | 226,576 |
| 2023-12-04 | $97.28 | $99.65 | $97.28 | $99.47 | $99.47 | 273,290 |
| 2023-12-01 | $95.30 | $98.11 | $94.54 | $98.07 | $98.07 | 216,282 |
| 2023-11-30 | $93.94 | $96.05 | $93.94 | $95.77 | $95.77 | 200,444 |
| 2023-11-29 | $95.42 | $96.13 | $93.75 | $94.07 | $94.07 | 186,959 |
| 2023-11-28 | $96.14 | $96.14 | $94.02 | $94.85 | $94.85 | 219,352 |
| 2023-11-27 | $96.22 | $97.20 | $96.02 | $96.39 | $96.39 | 249,830 |
| 2023-11-24 | $96.06 | $96.95 | $95.87 | $96.13 | $96.13 | 72,668 |
| 2023-11-22 | $96.43 | $97.72 | $95.64 | $95.75 | $95.75 | 150,235 |
| 2023-11-21 | $96.15 | $96.50 | $95.71 | $96.01 | $96.01 | 185,442 |
| 2023-11-20 | $95.05 | $96.38 | $95.05 | $96.02 | $96.02 | 169,038 |
| 2023-11-17 | $94.65 | $96.14 | $94.42 | $95.10 | $95.10 | 217,708 |
| 2023-11-16 | $94.40 | $95.35 | $91.98 | $93.48 | $93.48 | 170,370 |
| 2023-11-15 | $94.31 | $95.98 | $93.91 | $94.40 | $94.40 | 181,220 |
| 2023-11-14 | $93.14 | $94.61 | $91.96 | $94.53 | $94.53 | 221,569 |
| 2023-11-13 | $91.11 | $92.53 | $90.60 | $90.77 | $90.77 | 165,789 |
| 2023-11-10 | $90.45 | $91.36 | $89.63 | $90.91 | $90.91 | 229,215 |
| 2023-11-09 | $90.48 | $91.54 | $89.57 | $89.60 | $89.60 | 295,137 |
| 2023-11-08 | $89.88 | $90.43 | $89.08 | $89.93 | $89.93 | 198,796 |
| 2023-11-07 | $90.48 | $90.98 | $90.00 | $90.10 | $89.78 | 182,706 |
| 2023-11-06 | $88.21 | $91.36 | $88.03 | $91.20 | $90.88 | 241,149 |
| 2023-11-03 | $91.01 | $91.01 | $88.40 | $88.65 | $88.65 | 189,992 |
| 2023-11-02 | $90.25 | $91.16 | $88.21 | $89.39 | $89.39 | 146,401 |
| 2023-11-01 | $87.71 | $88.80 | $86.77 | $88.71 | $88.71 | 179,084 |
| 2023-10-31 | $88.00 | $91.17 | $82.68 | $87.05 | $87.05 | 322,594 |
| 2023-10-30 | $89.99 | $90.95 | $88.89 | $90.43 | $90.43 | 164,842 |
| 2023-10-27 | $90.05 | $90.99 | $88.46 | $89.12 | $89.12 | 162,916 |
| 2023-10-26 | $91.74 | $91.95 | $89.23 | $89.88 | $89.88 | 133,437 |
| 2023-10-25 | $93.31 | $93.46 | $90.34 | $91.01 | $91.01 | 182,031 |
| 2023-10-24 | $90.88 | $96.03 | $90.88 | $93.45 | $93.45 | 392,864 |
| 2023-10-23 | $86.73 | $87.36 | $85.30 | $85.36 | $85.36 | 140,770 |
| 2023-10-20 | $87.33 | $88.68 | $86.60 | $87.05 | $87.05 | 191,717 |
| 2023-10-19 | $89.00 | $89.60 | $86.44 | $86.68 | $86.68 | 217,150 |
| 2023-10-18 | $89.70 | $90.31 | $88.83 | $89.24 | $89.24 | 129,666 |
| 2023-10-17 | $89.32 | $92.37 | $89.32 | $90.94 | $90.94 | 170,525 |
| 2023-10-16 | $89.22 | $90.05 | $89.08 | $89.79 | $89.79 | 127,031 |
| 2023-10-13 | $89.14 | $89.43 | $87.93 | $88.49 | $88.49 | 118,189 |
| 2023-10-12 | $90.01 | $90.01 | $88.12 | $89.08 | $89.08 | 106,841 |
| 2023-10-11 | $90.17 | $90.89 | $89.58 | $89.81 | $89.81 | 98,412 |
| 2023-10-10 | $90.21 | $91.76 | $90.21 | $90.23 | $90.23 | 120,160 |
| 2023-10-09 | $89.02 | $90.78 | $89.02 | $90.12 | $90.12 | 101,301 |
| 2023-10-06 | $89.40 | $91.02 | $89.19 | $89.25 | $89.25 | 173,683 |
| 2023-10-05 | $88.61 | $90.45 | $88.59 | $89.94 | $89.94 | 189,451 |
| 2023-10-04 | $88.29 | $90.65 | $88.26 | $88.91 | $88.91 | 229,958 |
| 2023-10-03 | $87.03 | $87.97 | $86.35 | $87.07 | $87.07 | 126,302 |
| 2023-10-02 | $88.51 | $88.62 | $86.57 | $87.87 | $87.87 | 206,223 |
| 2023-09-29 | $90.62 | $90.62 | $88.37 | $88.72 | $88.72 | 198,521 |
| 2023-09-28 | $89.38 | $90.95 | $89.38 | $90.39 | $90.39 | 216,735 |
| 2023-09-27 | $87.83 | $89.54 | $87.45 | $89.44 | $89.44 | 215,854 |
| 2023-09-26 | $88.12 | $88.86 | $87.05 | $87.09 | $87.09 | 156,083 |
| 2023-09-25 | $87.17 | $88.95 | $87.14 | $88.68 | $88.68 | 133,923 |
| 2023-09-22 | $86.48 | $88.22 | $86.48 | $87.50 | $87.50 | 132,083 |
| 2023-09-21 | $86.93 | $87.01 | $85.73 | $86.52 | $86.52 | 139,369 |
| 2023-09-20 | $87.50 | $88.53 | $87.20 | $87.22 | $87.22 | 126,678 |
| 2023-09-19 | $87.39 | $88.20 | $86.76 | $86.88 | $86.88 | 155,383 |
| 2023-09-18 | $86.77 | $88.13 | $85.84 | $87.10 | $87.10 | 160,038 |
| 2023-09-15 | $86.57 | $86.57 | $85.66 | $86.36 | $86.36 | 857,652 |
| 2023-09-14 | $86.95 | $87.77 | $85.90 | $86.87 | $86.87 | 151,771 |
| 2023-09-13 | $85.99 | $86.29 | $85.13 | $85.96 | $85.96 | 159,825 |
| 2023-09-12 | $85.55 | $86.61 | $84.99 | $86.10 | $86.10 | 182,003 |
| 2023-09-11 | $85.41 | $85.75 | $84.67 | $85.20 | $85.20 | 140,819 |
| 2023-09-08 | $84.27 | $85.12 | $84.15 | $85.01 | $85.01 | 140,858 |
| 2023-09-07 | $84.60 | $85.20 | $83.80 | $84.36 | $84.36 | 170,950 |
| 2023-09-06 | $84.64 | $85.98 | $84.16 | $84.70 | $84.70 | 148,041 |
| 2023-09-05 | $87.50 | $87.50 | $83.86 | $84.33 | $84.33 | 273,736 |
| 2023-09-01 | $88.92 | $89.94 | $88.41 | $89.05 | $89.05 | 220,425 |
| 2023-08-31 | $89.38 | $89.38 | $87.61 | $87.88 | $87.88 | 212,291 |
| 2023-08-30 | $88.66 | $90.09 | $88.66 | $89.53 | $89.53 | 113,369 |
| 2023-08-29 | $87.64 | $89.49 | $86.35 | $89.18 | $89.18 | 100,967 |
| 2023-08-28 | $87.48 | $88.50 | $87.15 | $87.24 | $87.24 | 90,384 |
| 2023-08-25 | $86.24 | $87.66 | $85.35 | $87.01 | $87.01 | 108,107 |
| 2023-08-24 | $86.46 | $87.13 | $85.98 | $86.25 | $86.25 | 234,581 |
| 2023-08-23 | $86.31 | $87.41 | $85.36 | $86.84 | $86.84 | 357,761 |
| 2023-08-22 | $88.39 | $88.43 | $86.04 | $86.79 | $86.79 | 192,997 |
| 2023-08-21 | $88.39 | $89.17 | $87.10 | $88.27 | $88.27 | 296,890 |
| 2023-08-18 | $88.18 | $89.75 | $88.06 | $88.37 | $88.37 | 375,567 |
| 2023-08-17 | $91.14 | $91.77 | $88.82 | $89.22 | $89.22 | 237,174 |
| 2023-08-16 | $93.00 | $93.84 | $90.57 | $90.75 | $90.75 | 173,806 |
| 2023-08-15 | $94.23 | $94.46 | $93.01 | $93.04 | $93.04 | 177,800 |
| 2023-08-14 | $93.52 | $95.46 | $91.96 | $95.32 | $95.32 | 181,361 |
| 2023-08-11 | $94.66 | $94.80 | $93.71 | $94.11 | $94.11 | 121,156 |
| 2023-08-10 | $94.52 | $96.10 | $93.95 | $94.65 | $94.65 | 114,713 |
| 2023-08-09 | $94.75 | $94.89 | $94.03 | $94.37 | $94.37 | 103,547 |
| 2023-08-08 | $94.84 | $95.52 | $93.46 | $95.33 | $95.33 | 149,086 |
| 2023-08-07 | $96.06 | $97.49 | $95.42 | $96.70 | $96.70 | 171,096 |
| 2023-08-04 | $95.98 | $96.86 | $95.23 | $95.78 | $95.78 | 151,572 |
| 2023-08-03 | $94.25 | $96.21 | $93.92 | $96.02 | $96.02 | 228,171 |
| 2023-08-02 | $91.19 | $96.31 | $91.19 | $94.47 | $94.47 | 350,041 |
| 2023-08-01 | $92.14 | $94.32 | $91.12 | $93.97 | $93.97 | 165,123 |
| 2023-07-31 | $93.66 | $94.37 | $93.05 | $93.46 | $93.46 | 145,247 |
| 2023-07-28 | $92.17 | $93.77 | $92.17 | $93.66 | $93.66 | 239,767 |
| 2023-07-27 | $92.11 | $92.69 | $90.60 | $91.34 | $91.34 | 199,948 |
| 2023-07-26 | $90.50 | $91.87 | $90.32 | $91.52 | $91.52 | 172,396 |
| 2023-07-25 | $89.11 | $91.59 | $89.11 | $90.50 | $90.50 | 201,203 |
| 2023-07-24 | $87.69 | $90.52 | $87.54 | $89.32 | $89.32 | 296,803 |
| 2023-07-21 | $83.20 | $94.28 | $83.06 | $88.32 | $88.32 | 817,072 |
| 2023-07-20 | $82.66 | $82.66 | $81.69 | $82.12 | $82.12 | 169,881 |
| 2023-07-19 | $82.46 | $83.33 | $81.02 | $82.45 | $82.45 | 297,843 |
| 2023-07-18 | $80.15 | $82.65 | $80.08 | $82.28 | $82.28 | 221,129 |
| 2023-07-17 | $78.17 | $79.94 | $77.97 | $79.66 | $79.66 | 185,543 |
| 2023-07-14 | $78.96 | $78.96 | $77.92 | $78.71 | $78.71 | 154,242 |
| 2023-07-13 | $78.40 | $79.34 | $77.81 | $79.25 | $79.25 | 156,800 |
| 2023-07-12 | $78.98 | $79.42 | $77.90 | $78.43 | $78.43 | 182,196 |
| 2023-07-11 | $77.24 | $78.00 | $77.09 | $77.76 | $77.76 | 154,297 |
| 2023-07-10 | $76.22 | $77.23 | $76.03 | $76.60 | $76.60 | 176,929 |
| 2023-07-07 | $75.49 | $77.07 | $75.49 | $76.19 | $76.19 | 201,658 |
| 2023-07-06 | $75.26 | $76.07 | $74.04 | $75.28 | $75.28 | 174,708 |
| 2023-07-05 | $78.34 | $78.50 | $76.44 | $76.50 | $76.50 | 267,050 |
| 2023-07-03 | $77.32 | $79.44 | $77.32 | $79.13 | $79.13 | 165,332 |
| 2023-06-30 | $78.21 | $78.21 | $77.06 | $77.73 | $77.73 | 168,611 |
| 2023-06-29 | $77.48 | $78.35 | $77.32 | $77.72 | $77.72 | 149,332 |
| 2023-06-28 | $76.17 | $77.49 | $75.44 | $77.23 | $77.23 | 189,430 |
| 2023-06-27 | $74.96 | $76.57 | $74.91 | $76.17 | $76.17 | 262,005 |
| 2023-06-26 | $74.21 | $75.66 | $74.04 | $74.93 | $74.93 | 251,319 |
| 2023-06-23 | $72.74 | $74.63 | $72.20 | $74.04 | $74.04 | 694,613 |
| 2023-06-22 | $73.77 | $74.11 | $73.15 | $73.42 | $73.42 | 209,253 |
| 2023-06-21 | $73.29 | $74.71 | $73.24 | $74.03 | $74.03 | 266,503 |
| 2023-06-20 | $73.80 | $74.49 | $72.72 | $73.92 | $73.92 | 334,756 |
| 2023-06-16 | $75.13 | $75.13 | $72.94 | $73.50 | $73.50 | 1,355,931 |
| 2023-06-15 | $74.11 | $75.19 | $73.56 | $74.73 | $74.73 | 417,985 |
| 2023-06-14 | $75.98 | $76.53 | $73.85 | $74.59 | $74.59 | 312,934 |
| 2023-06-13 | $75.41 | $76.05 | $74.93 | $75.79 | $75.79 | 261,285 |
| 2023-06-12 | $74.60 | $75.07 | $74.00 | $74.75 | $74.75 | 223,568 |
| 2023-06-09 | $76.45 | $76.45 | $74.94 | $75.31 | $75.31 | 169,312 |
| 2023-06-08 | $75.97 | $76.73 | $74.82 | $76.27 | $76.27 | 179,059 |
| 2023-06-07 | $73.92 | $76.38 | $73.92 | $76.26 | $76.26 | 262,780 |
| 2023-06-06 | $71.28 | $74.24 | $70.80 | $73.94 | $73.94 | 284,053 |
| 2023-06-05 | $71.60 | $72.01 | $70.34 | $71.48 | $71.48 | 264,730 |
| 2023-06-02 | $70.82 | $72.94 | $70.82 | $72.55 | $72.55 | 278,466 |
| 2023-06-01 | $68.60 | $70.23 | $68.21 | $69.65 | $69.65 | 241,444 |
| 2023-05-31 | $71.36 | $71.64 | $67.97 | $68.33 | $68.33 | 385,575 |
| 2023-05-30 | $72.24 | $72.70 | $71.85 | $72.10 | $72.10 | 279,577 |
| 2023-05-26 | $71.15 | $72.11 | $70.82 | $71.86 | $71.86 | 244,084 |
| 2023-05-25 | $69.88 | $71.37 | $69.87 | $71.01 | $71.01 | 219,862 |
| 2023-05-24 | $70.84 | $71.52 | $68.94 | $70.43 | $70.43 | 288,107 |
| 2023-05-23 | $70.73 | $72.06 | $70.50 | $71.39 | $71.39 | 261,612 |
| 2023-05-22 | $70.45 | $71.02 | $69.82 | $70.62 | $70.62 | 287,270 |
| 2023-05-19 | $70.93 | $70.99 | $69.62 | $70.53 | $70.53 | 313,706 |
| 2023-05-18 | $69.08 | $70.39 | $68.47 | $70.24 | $70.24 | 209,407 |
| 2023-05-17 | $68.18 | $69.65 | $67.42 | $69.62 | $69.62 | 305,867 |
| 2023-05-16 | $66.77 | $67.56 | $66.32 | $67.49 | $67.49 | 201,376 |
| 2023-05-15 | $65.26 | $67.49 | $64.93 | $67.39 | $67.39 | 286,051 |
| 2023-05-12 | $65.27 | $66.20 | $64.49 | $65.21 | $65.21 | 189,743 |
| 2023-05-11 | $65.32 | $65.46 | $64.22 | $64.92 | $64.92 | 253,371 |
| 2023-05-10 | $66.21 | $66.21 | $64.61 | $65.79 | $65.79 | 200,318 |
| 2023-05-09 | $65.80 | $66.23 | $64.90 | $65.44 | $65.13 | 175,594 |
| 2023-05-08 | $68.14 | $68.71 | $66.07 | $66.45 | $66.14 | 210,293 |
| 2023-05-05 | $66.69 | $68.58 | $66.05 | $67.47 | $67.47 | 399,084 |
| 2023-05-04 | $63.40 | $63.74 | $62.71 | $63.42 | $63.42 | 266,830 |
| 2023-05-03 | $64.29 | $65.41 | $63.93 | $64.31 | $64.31 | 372,710 |
| 2023-05-02 | $64.97 | $65.41 | $64.04 | $64.43 | $64.43 | 311,902 |
| 2023-05-01 | $67.61 | $67.61 | $65.15 | $65.80 | $65.80 | 270,802 |
| 2023-04-28 | $65.13 | $69.10 | $65.05 | $68.03 | $68.03 | 393,856 |
| 2023-04-27 | $63.18 | $64.01 | $62.71 | $64.00 | $64.00 | 249,806 |
| 2023-04-26 | $62.58 | $62.96 | $61.51 | $62.54 | $62.54 | 254,957 |
| 2023-04-25 | $64.44 | $64.70 | $63.19 | $63.49 | $63.49 | 232,026 |
| 2023-04-24 | $65.08 | $66.44 | $64.66 | $65.76 | $65.76 | 279,456 |
| 2023-04-21 | $69.30 | $69.30 | $65.01 | $65.43 | $65.43 | 413,124 |
| 2023-04-20 | $62.42 | $69.83 | $62.42 | $69.66 | $69.66 | 704,578 |
| 2023-04-19 | $62.18 | $63.09 | $62.18 | $62.67 | $62.67 | 187,213 |
| 2023-04-18 | $62.88 | $63.03 | $61.84 | $62.71 | $62.71 | 226,274 |
| 2023-04-17 | $63.26 | $63.44 | $62.36 | $62.90 | $62.90 | 181,758 |
| 2023-04-14 | $63.01 | $64.06 | $62.05 | $63.07 | $63.07 | 252,557 |
| 2023-04-13 | $61.27 | $63.40 | $61.27 | $62.71 | $62.71 | 316,969 |
| 2023-04-12 | $63.07 | $63.07 | $60.67 | $60.99 | $60.99 | 223,781 |
| 2023-04-11 | $60.30 | $62.56 | $60.30 | $62.37 | $62.37 | 388,282 |
| 2023-04-10 | $56.80 | $60.45 | $56.74 | $60.33 | $60.33 | 678,170 |
| 2023-04-06 | $57.58 | $57.58 | $56.64 | $56.83 | $56.83 | 213,945 |
| 2023-04-05 | $57.27 | $57.58 | $56.51 | $57.44 | $57.44 | 238,019 |
| 2023-04-04 | $60.09 | $60.22 | $57.41 | $57.60 | $57.60 | 395,481 |
| 2023-04-03 | $59.42 | $60.31 | $58.67 | $59.98 | $59.98 | 444,920 |
| 2023-03-31 | $59.99 | $60.55 | $59.38 | $59.67 | $59.67 | 851,321 |
| 2023-03-30 | $60.50 | $60.68 | $59.29 | $59.62 | $59.62 | 218,675 |
| 2023-03-29 | $61.40 | $61.40 | $59.78 | $60.04 | $60.04 | 335,266 |
| 2023-03-28 | $59.98 | $61.03 | $59.98 | $60.65 | $60.65 | 214,215 |
| 2023-03-27 | $60.13 | $61.07 | $59.74 | $60.30 | $60.30 | 218,490 |
| 2023-03-24 | $58.64 | $59.67 | $58.22 | $59.29 | $59.29 | 197,706 |
| 2023-03-23 | $60.41 | $61.08 | $59.07 | $59.33 | $59.33 | 252,805 |
| 2023-03-22 | $62.46 | $62.60 | $59.92 | $59.93 | $59.93 | 235,741 |
| 2023-03-21 | $61.64 | $63.32 | $61.64 | $62.38 | $62.38 | 329,703 |
| 2023-03-20 | $60.98 | $62.64 | $60.53 | $60.58 | $60.58 | 335,394 |
| 2023-03-17 | $63.89 | $63.96 | $59.90 | $60.00 | $60.00 | 935,140 |
| 2023-03-16 | $61.69 | $64.49 | $61.52 | $64.04 | $64.04 | 368,152 |
| 2023-03-15 | $59.31 | $62.47 | $58.40 | $62.41 | $62.41 | 419,076 |
| 2023-03-14 | $61.85 | $62.74 | $60.07 | $61.10 | $61.10 | 401,014 |
| 2023-03-13 | $60.55 | $61.36 | $59.70 | $60.13 | $60.13 | 292,857 |
| 2023-03-10 | $63.29 | $63.29 | $61.38 | $61.96 | $61.96 | 276,856 |
| 2023-03-09 | $64.97 | $65.59 | $63.45 | $63.52 | $63.52 | 232,443 |
| 2023-03-08 | $64.11 | $64.84 | $63.52 | $64.82 | $64.82 | 320,473 |
| 2023-03-07 | $64.83 | $65.29 | $63.86 | $64.03 | $64.03 | 244,993 |
| 2023-03-06 | $66.30 | $66.61 | $64.68 | $64.82 | $64.82 | 261,970 |
| 2023-03-03 | $66.45 | $67.32 | $66.30 | $66.30 | $66.30 | 289,897 |
| 2023-03-02 | $67.00 | $67.40 | $66.07 | $66.29 | $66.29 | 285,954 |
| 2023-03-01 | $66.51 | $67.96 | $66.39 | $67.47 | $67.47 | 259,446 |
| 2023-02-28 | $67.85 | $68.13 | $66.51 | $66.51 | $66.51 | 293,634 |
| 2023-02-27 | $68.56 | $69.78 | $67.63 | $67.90 | $67.90 | 305,642 |
| 2023-02-24 | $66.12 | $67.98 | $65.67 | $67.71 | $67.71 | 271,081 |
| 2023-02-23 | $65.70 | $67.46 | $65.70 | $67.03 | $67.03 | 284,037 |
| 2023-02-22 | $63.69 | $64.63 | $61.79 | $64.58 | $64.58 | 691,982 |
| 2023-02-21 | $69.16 | $69.57 | $65.09 | $65.39 | $65.39 | 391,338 |
| 2023-02-17 | $69.83 | $70.46 | $69.38 | $70.07 | $70.07 | 241,296 |
| 2023-02-16 | $69.11 | $70.45 | $68.71 | $69.62 | $69.62 | 305,047 |
| 2023-02-15 | $68.35 | $70.27 | $68.10 | $70.10 | $70.10 | 235,744 |
| 2023-02-14 | $68.04 | $68.89 | $67.42 | $68.82 | $68.82 | 207,542 |
| 2023-02-13 | $68.06 | $68.69 | $67.57 | $68.61 | $68.61 | 174,793 |
| 2023-02-10 | $67.88 | $68.70 | $67.21 | $68.32 | $68.32 | 200,529 |
| 2023-02-09 | $68.82 | $68.88 | $67.83 | $68.08 | $68.08 | 212,196 |
| 2023-02-08 | $68.41 | $69.47 | $67.69 | $68.48 | $68.48 | 190,535 |
| 2023-02-07 | $69.00 | $70.01 | $68.41 | $69.35 | $69.04 | 215,511 |
| 2023-02-06 | $71.10 | $71.10 | $69.20 | $69.46 | $69.15 | 179,035 |
| 2023-02-03 | $70.49 | $71.43 | $69.95 | $71.28 | $70.96 | 305,885 |
| 2023-02-02 | $68.70 | $71.25 | $68.70 | $71.10 | $70.78 | 342,220 |
| 2023-02-01 | $66.29 | $69.34 | $65.91 | $68.61 | $68.30 | 450,279 |
| 2023-01-31 | $62.87 | $66.12 | $62.83 | $66.12 | $65.82 | 421,575 |
| 2023-01-30 | $63.21 | $64.09 | $62.82 | $62.86 | $62.58 | 176,120 |
| 2023-01-27 | $63.00 | $64.50 | $63.00 | $63.97 | $63.68 | 186,482 |
| 2023-01-26 | $63.03 | $63.17 | $61.85 | $62.94 | $62.66 | 264,791 |
| 2023-01-25 | $63.54 | $64.34 | $62.74 | $62.94 | $62.66 | 281,611 |
| 2023-01-24 | $63.56 | $64.25 | $62.47 | $64.06 | $63.77 | 236,504 |
| 2023-01-23 | $63.42 | $64.57 | $62.87 | $64.04 | $63.75 | 340,232 |
| 2023-01-20 | $61.11 | $63.58 | $60.98 | $63.48 | $63.48 | 391,132 |
| 2023-01-19 | $61.71 | $61.93 | $58.06 | $60.69 | $60.69 | 736,376 |
| 2023-01-18 | $63.88 | $65.25 | $63.56 | $63.72 | $63.72 | 253,862 |
| 2023-01-17 | $63.36 | $64.09 | $63.26 | $63.64 | $63.64 | 182,260 |
| 2023-01-13 | $63.40 | $63.82 | $62.99 | $63.48 | $63.48 | 203,752 |
| 2023-01-12 | $62.72 | $64.00 | $62.24 | $63.97 | $63.97 | 212,589 |
| 2023-01-11 | $63.04 | $64.05 | $62.29 | $62.48 | $62.48 | 270,086 |
| 2023-01-10 | $63.38 | $63.40 | $61.95 | $62.69 | $62.69 | 348,618 |
| 2023-01-09 | $64.49 | $64.90 | $63.09 | $63.41 | $63.41 | 226,456 |
| 2023-01-06 | $61.95 | $64.67 | $61.79 | $63.95 | $63.95 | 371,333 |
| 2023-01-05 | $62.55 | $62.55 | $61.09 | $61.16 | $61.16 | 280,327 |
| 2023-01-04 | $62.43 | $63.49 | $61.92 | $62.59 | $62.59 | 270,097 |
| 2023-01-03 | $63.31 | $63.65 | $62.09 | $62.49 | $62.49 | 211,397 |
| 2022-12-30 | $62.90 | $63.04 | $62.23 | $62.51 | $62.51 | 187,159 |
| 2022-12-29 | $63.62 | $64.64 | $63.43 | $63.65 | $63.65 | 262,131 |
| 2022-12-28 | $63.91 | $64.17 | $62.40 | $62.94 | $62.94 | 231,109 |
| 2022-12-27 | $64.48 | $64.52 | $62.99 | $63.88 | $63.88 | 232,189 |
| 2022-12-23 | $63.26 | $65.39 | $62.62 | $64.48 | $64.48 | 353,327 |
| 2022-12-22 | $62.69 | $63.09 | $61.79 | $63.02 | $63.02 | 237,461 |
| 2022-12-21 | $61.61 | $63.47 | $61.51 | $63.35 | $63.35 | 307,579 |
| 2022-12-20 | $59.86 | $61.36 | $59.80 | $60.55 | $60.55 | 365,284 |
| 2022-12-19 | $61.14 | $61.49 | $58.30 | $59.90 | $59.90 | 782,826 |
| 2022-12-16 | $60.39 | $61.29 | $60.13 | $61.21 | $61.21 | 1,056,390 |
| 2022-12-15 | $61.59 | $61.59 | $60.56 | $61.01 | $61.01 | 459,794 |
| 2022-12-14 | $62.12 | $62.93 | $61.45 | $62.16 | $62.16 | 432,507 |
| 2022-12-13 | $62.87 | $63.98 | $61.81 | $61.95 | $61.95 | 386,402 |
| 2022-12-12 | $60.50 | $61.47 | $59.80 | $60.86 | $60.86 | 412,997 |
| 2022-12-09 | $60.50 | $61.09 | $60.01 | $60.30 | $60.30 | 264,595 |
| 2022-12-08 | $60.50 | $61.08 | $59.53 | $60.57 | $60.57 | 419,696 |
| 2022-12-07 | $61.40 | $62.14 | $60.17 | $60.53 | $60.53 | 334,786 |
| 2022-12-06 | $61.50 | $62.11 | $60.32 | $61.58 | $61.58 | 282,522 |
| 2022-12-05 | $64.09 | $64.18 | $60.92 | $61.58 | $61.58 | 326,740 |
| 2022-12-02 | $63.09 | $64.66 | $63.09 | $64.50 | $64.50 | 243,622 |
| 2022-12-01 | $63.81 | $64.44 | $63.37 | $63.79 | $63.79 | 223,901 |
| 2022-11-30 | $62.97 | $63.76 | $60.94 | $63.76 | $63.76 | 334,659 |
| 2022-11-29 | $62.65 | $64.06 | $62.36 | $62.79 | $62.79 | 255,962 |
| 2022-11-28 | $63.03 | $63.53 | $62.21 | $62.64 | $62.64 | 237,242 |
| 2022-11-25 | $64.02 | $65.63 | $63.70 | $64.31 | $64.31 | 99,608 |
| 2022-11-23 | $63.07 | $64.25 | $63.07 | $63.89 | $63.89 | 161,745 |
| 2022-11-22 | $65.07 | $65.51 | $63.43 | $63.44 | $63.44 | 219,169 |
| 2022-11-21 | $63.09 | $65.38 | $63.00 | $64.93 | $64.93 | 279,649 |
| 2022-11-18 | $65.25 | $65.54 | $62.99 | $63.88 | $63.88 | 326,764 |
| 2022-11-17 | $63.35 | $64.86 | $62.90 | $64.27 | $64.27 | 463,009 |
| 2022-11-16 | $65.45 | $65.66 | $62.91 | $63.35 | $63.35 | 401,202 |
| 2022-11-15 | $67.93 | $68.17 | $65.15 | $66.23 | $66.23 | 444,573 |
| 2022-11-14 | $72.46 | $73.00 | $67.53 | $67.57 | $67.57 | 696,665 |
| 2022-11-11 | $71.62 | $73.97 | $71.62 | $72.89 | $72.89 | 284,111 |
| 2022-11-10 | $68.17 | $71.57 | $68.17 | $71.53 | $71.53 | 324,192 |
| 2022-11-09 | $67.93 | $69.15 | $65.36 | $65.62 | $65.62 | 354,605 |
| 2022-11-08 | $71.50 | $72.08 | $69.02 | $69.11 | $68.79 | 298,623 |
| 2022-11-07 | $70.60 | $71.62 | $69.52 | $71.31 | $70.97 | 329,866 |
| 2022-11-04 | $67.70 | $70.86 | $67.70 | $70.10 | $69.77 | 421,567 |
| 2022-11-03 | $70.31 | $72.60 | $67.36 | $67.42 | $67.10 | 530,099 |
| 2022-11-02 | $73.87 | $75.07 | $70.99 | $71.11 | $70.78 | 539,250 |
| 2022-11-01 | $74.38 | $75.21 | $73.31 | $74.87 | $74.52 | 367,044 |
| 2022-10-31 | $72.23 | $73.89 | $72.23 | $73.58 | $73.23 | 247,715 |
| 2022-10-28 | $72.53 | $73.40 | $71.00 | $72.64 | $72.64 | 220,211 |
| 2022-10-27 | $73.96 | $75.13 | $72.34 | $72.60 | $72.60 | 406,556 |
| 2022-10-26 | $72.95 | $75.15 | $72.40 | $73.22 | $73.22 | 366,787 |
| 2022-10-25 | $71.27 | $73.04 | $71.07 | $72.54 | $72.54 | 256,369 |
| 2022-10-24 | $70.05 | $71.53 | $69.36 | $71.50 | $71.50 | 406,841 |
| 2022-10-21 | $68.07 | $70.00 | $67.71 | $69.35 | $69.35 | 496,549 |
| 2022-10-20 | $70.01 | $70.69 | $66.91 | $67.01 | $67.01 | 537,507 |
| 2022-10-19 | $72.87 | $72.95 | $70.32 | $70.96 | $70.96 | 445,807 |
| 2022-10-18 | $70.25 | $74.42 | $70.25 | $73.37 | $73.37 | 752,141 |
| 2022-10-17 | $70.33 | $71.56 | $69.39 | $70.30 | $70.30 | 371,603 |
| 2022-10-14 | $69.70 | $70.07 | $68.82 | $69.48 | $69.48 | 366,941 |
| 2022-10-13 | $66.47 | $69.96 | $65.31 | $69.73 | $69.73 | 361,960 |
| 2022-10-12 | $66.26 | $68.41 | $65.86 | $67.30 | $67.30 | 414,498 |
| 2022-10-11 | $64.61 | $66.69 | $64.28 | $66.17 | $66.17 | 482,024 |
| 2022-10-10 | $65.57 | $66.43 | $65.20 | $65.55 | $65.55 | 305,595 |
| 2022-10-07 | $65.35 | $65.75 | $64.22 | $65.21 | $65.21 | 482,320 |
| 2022-10-06 | $64.69 | $66.38 | $64.40 | $66.07 | $66.07 | 311,331 |
| 2022-10-05 | $65.28 | $65.75 | $64.20 | $65.01 | $65.01 | 417,356 |
| 2022-10-04 | $66.00 | $67.51 | $66.00 | $66.64 | $66.64 | 524,022 |
| 2022-10-03 | $62.14 | $65.59 | $61.56 | $65.09 | $65.09 | 577,807 |
| 2022-09-30 | $61.78 | $62.71 | $60.93 | $61.52 | $61.52 | 493,550 |
| 2022-09-29 | $63.02 | $63.02 | $60.35 | $61.50 | $61.50 | 372,004 |
| 2022-09-28 | $63.21 | $64.44 | $62.43 | $63.85 | $63.85 | 612,188 |
| 2022-09-27 | $62.81 | $63.66 | $62.23 | $63.09 | $63.09 | 525,229 |
| 2022-09-26 | $63.38 | $63.99 | $62.18 | $62.33 | $62.33 | 317,988 |
| 2022-09-23 | $64.00 | $64.21 | $61.91 | $63.57 | $63.57 | 445,720 |
| 2022-09-22 | $66.68 | $67.37 | $65.04 | $65.39 | $65.39 | 380,587 |
| 2022-09-21 | $66.68 | $68.15 | $66.15 | $66.64 | $66.64 | 606,374 |
| 2022-09-20 | $67.87 | $68.18 | $64.73 | $66.00 | $66.00 | 588,415 |
| 2022-09-19 | $68.26 | $69.61 | $67.59 | $68.21 | $68.21 | 510,679 |
| 2022-09-16 | $67.68 | $69.39 | $66.75 | $69.39 | $69.39 | 1,415,346 |
| 2022-09-15 | $71.76 | $71.76 | $69.38 | $69.77 | $69.77 | 383,982 |
| 2022-09-14 | $72.12 | $72.56 | $71.15 | $71.94 | $71.94 | 355,942 |
| 2022-09-13 | $73.19 | $74.12 | $71.92 | $72.05 | $72.05 | 432,274 |
| 2022-09-12 | $75.16 | $75.80 | $74.44 | $75.45 | $75.45 | 280,302 |
| 2022-09-09 | $72.84 | $74.38 | $72.80 | $74.38 | $74.38 | 280,938 |
| 2022-09-08 | $72.68 | $72.79 | $71.60 | $71.83 | $71.83 | 311,709 |
| 2022-09-07 | $71.76 | $73.22 | $70.86 | $72.92 | $72.92 | 504,457 |
| 2022-09-06 | $72.37 | $73.19 | $71.29 | $72.81 | $72.81 | 531,860 |
| 2022-09-02 | $74.32 | $74.50 | $72.24 | $72.61 | $72.61 | 375,916 |
| 2022-09-01 | $72.70 | $73.50 | $71.49 | $73.20 | $73.20 | 418,468 |
| 2022-08-31 | $74.61 | $75.32 | $73.64 | $73.66 | $73.66 | 379,622 |
| 2022-08-30 | $75.00 | $75.69 | $72.88 | $73.46 | $73.46 | 301,241 |
| 2022-08-29 | $77.33 | $77.51 | $74.76 | $75.09 | $75.09 | 393,579 |
| 2022-08-26 | $82.63 | $83.15 | $78.28 | $78.32 | $78.32 | 264,364 |
| 2022-08-25 | $82.60 | $83.68 | $81.91 | $83.29 | $83.29 | 256,539 |
| 2022-08-24 | $82.10 | $83.46 | $81.71 | $82.62 | $82.62 | 234,963 |
| 2022-08-23 | $80.61 | $81.61 | $80.32 | $80.36 | $80.36 | 211,399 |
| 2022-08-22 | $80.53 | $81.07 | $79.53 | $80.61 | $80.61 | 228,757 |
| 2022-08-19 | $84.06 | $84.58 | $81.98 | $82.16 | $82.16 | 214,002 |
| 2022-08-18 | $81.12 | $85.35 | $81.12 | $84.51 | $84.51 | 284,547 |
| 2022-08-17 | $83.14 | $83.45 | $80.62 | $81.08 | $81.08 | 249,894 |
| 2022-08-16 | $84.64 | $86.29 | $84.01 | $84.82 | $84.82 | 245,646 |
| 2022-08-15 | $85.09 | $86.30 | $83.56 | $85.90 | $85.90 | 288,360 |
| 2022-08-12 | $86.54 | $87.75 | $84.85 | $87.54 | $87.54 | 233,779 |
| 2022-08-11 | $85.93 | $88.15 | $85.52 | $86.58 | $86.58 | 244,065 |
| 2022-08-10 | $83.33 | $85.60 | $83.20 | $84.67 | $84.67 | 271,377 |
| 2022-08-09 | $82.74 | $84.07 | $81.59 | $82.41 | $82.41 | 264,213 |
| 2022-08-08 | $83.00 | $85.33 | $83.00 | $83.65 | $83.65 | 257,974 |
| 2022-08-05 | $80.66 | $83.35 | $80.61 | $82.99 | $82.99 | 230,850 |
| 2022-08-04 | $81.64 | $82.69 | $80.73 | $81.63 | $81.63 | 362,040 |
| 2022-08-03 | $83.33 | $85.73 | $82.36 | $82.36 | $82.36 | 438,280 |
| 2022-08-02 | $86.00 | $86.00 | $77.50 | $83.33 | $83.02 | 1,010,746 |
| 2022-08-01 | $91.99 | $92.10 | $90.08 | $91.26 | $90.92 | 260,038 |
| 2022-07-29 | $90.00 | $92.00 | $89.60 | $91.67 | $91.33 | 301,918 |
| 2022-07-28 | $88.17 | $89.85 | $87.67 | $89.83 | $89.49 | 241,833 |
| 2022-07-27 | $84.94 | $88.17 | $84.84 | $87.54 | $87.21 | 191,791 |
| 2022-07-26 | $84.89 | $86.00 | $84.25 | $84.93 | $84.61 | 222,790 |
| 2022-07-25 | $85.63 | $86.73 | $84.66 | $85.70 | $85.38 | 205,735 |
| 2022-07-22 | $85.80 | $86.26 | $83.52 | $84.68 | $84.36 | 245,850 |
| 2022-07-21 | $86.97 | $87.84 | $84.41 | $85.94 | $85.62 | 345,794 |
| 2022-07-20 | $82.58 | $87.92 | $82.22 | $87.56 | $87.23 | 539,971 |
| 2022-07-19 | $77.67 | $82.21 | $77.67 | $81.79 | $81.48 | 364,014 |
| 2022-07-18 | $76.90 | $78.35 | $76.53 | $77.00 | $76.71 | 261,624 |
| 2022-07-15 | $75.25 | $76.14 | $74.15 | $75.99 | $75.71 | 256,061 |
| 2022-07-14 | $71.60 | $73.72 | $70.24 | $73.71 | $73.43 | 215,790 |
| 2022-07-13 | $71.85 | $73.57 | $71.41 | $73.27 | $73.00 | 182,534 |
| 2022-07-12 | $72.99 | $74.22 | $72.69 | $73.10 | $72.83 | 213,635 |
| 2022-07-11 | $72.81 | $73.90 | $72.72 | $72.88 | $72.61 | 217,374 |
| 2022-07-08 | $72.54 | $73.50 | $72.14 | $72.86 | $72.59 | 209,523 |
| 2022-07-07 | $72.31 | $74.39 | $72.21 | $72.46 | $72.19 | 306,873 |
| 2022-07-06 | $71.69 | $71.99 | $68.36 | $70.38 | $70.12 | 339,466 |
| 2022-07-05 | $72.04 | $73.37 | $70.89 | $71.91 | $71.64 | 393,387 |
| 2022-07-01 | $72.03 | $74.21 | $71.08 | $73.54 | $73.26 | 418,754 |
| 2022-06-30 | $72.43 | $74.23 | $71.98 | $72.88 | $72.61 | 448,355 |
| 2022-06-29 | $73.21 | $74.21 | $72.33 | $73.63 | $73.35 | 217,956 |
| 2022-06-28 | $75.05 | $75.83 | $72.80 | $73.42 | $73.14 | 311,779 |
| 2022-06-27 | $74.12 | $75.94 | $73.74 | $74.54 | $74.26 | 401,088 |
| 2022-06-24 | $72.98 | $74.35 | $71.83 | $72.52 | $72.25 | 582,872 |
| 2022-06-23 | $70.73 | $72.61 | $69.94 | $72.28 | $72.01 | 390,168 |
| 2022-06-22 | $72.10 | $72.77 | $68.73 | $69.34 | $69.08 | 625,268 |
| 2022-06-21 | $74.33 | $75.22 | $73.33 | $73.81 | $73.53 | 364,280 |
| 2022-06-17 | $73.08 | $74.95 | $71.66 | $72.60 | $72.33 | 990,711 |
| 2022-06-16 | $76.86 | $77.75 | $71.97 | $73.34 | $73.06 | 534,294 |
| 2022-06-15 | $80.71 | $81.70 | $77.95 | $79.25 | $78.95 | 498,436 |
| 2022-06-14 | $78.21 | $83.00 | $78.21 | $80.34 | $80.04 | 579,156 |
| 2022-06-13 | $77.97 | $79.68 | $75.81 | $76.38 | $76.09 | 482,968 |
| 2022-06-10 | $79.90 | $81.09 | $78.45 | $79.84 | $79.54 | 440,078 |
| 2022-06-09 | $81.32 | $83.88 | $80.13 | $81.60 | $81.29 | 508,409 |
| 2022-06-08 | $92.60 | $93.04 | $82.66 | $83.49 | $83.18 | 1,105,775 |
| 2022-06-07 | $93.04 | $94.85 | $92.64 | $94.54 | $94.19 | 201,701 |
| 2022-06-06 | $93.46 | $95.52 | $92.41 | $94.57 | $94.22 | 266,925 |
| 2022-06-03 | $90.62 | $93.38 | $90.62 | $93.15 | $92.80 | 233,907 |
| 2022-06-02 | $90.37 | $91.91 | $90.37 | $91.15 | $90.81 | 208,987 |
| 2022-06-01 | $90.24 | $91.15 | $87.82 | $90.37 | $90.03 | 295,566 |
| 2022-05-31 | $89.53 | $91.72 | $88.45 | $89.88 | $89.54 | 453,550 |
| 2022-05-27 | $89.78 | $90.36 | $87.65 | $89.73 | $89.39 | 406,549 |
| 2022-05-26 | $88.29 | $89.73 | $87.95 | $88.63 | $88.30 | 322,723 |
| 2022-05-25 | $84.95 | $88.88 | $84.82 | $87.89 | $87.56 | 288,326 |
| 2022-05-24 | $86.15 | $87.03 | $84.81 | $85.13 | $84.81 | 326,107 |
| 2022-05-23 | $85.79 | $87.86 | $85.08 | $87.07 | $86.74 | 409,683 |
| 2022-05-20 | $85.47 | $86.34 | $83.54 | $84.69 | $84.37 | 364,871 |
| 2022-05-19 | $84.44 | $86.96 | $84.26 | $84.60 | $84.28 | 427,581 |
| 2022-05-18 | $89.66 | $91.30 | $84.59 | $85.18 | $84.86 | 496,466 |
| 2022-05-17 | $89.61 | $92.33 | $88.45 | $91.64 | $91.30 | 605,906 |
| 2022-05-16 | $88.39 | $89.55 | $86.84 | $87.70 | $87.37 | 401,328 |
| 2022-05-13 | $88.24 | $90.20 | $88.07 | $88.15 | $87.82 | 367,738 |
| 2022-05-12 | $85.41 | $88.00 | $84.18 | $87.27 | $86.94 | 454,373 |
| 2022-05-11 | $88.90 | $90.51 | $85.95 | $86.10 | $85.78 | 498,056 |
| 2022-05-10 | $89.71 | $90.47 | $87.13 | $89.42 | $88.78 | 448,860 |
| 2022-05-09 | $88.82 | $90.28 | $86.41 | $87.79 | $87.16 | 502,743 |
| 2022-05-06 | $91.18 | $92.10 | $89.22 | $90.14 | $89.49 | 563,278 |
| 2022-05-05 | $92.73 | $93.47 | $89.71 | $90.93 | $90.27 | 445,930 |
| 2022-05-04 | $92.35 | $95.50 | $89.73 | $93.96 | $93.28 | 668,514 |
| 2022-05-03 | $87.87 | $92.95 | $87.28 | $91.36 | $90.70 | 700,645 |
| 2022-05-02 | $86.29 | $89.78 | $85.98 | $88.37 | $87.73 | 736,582 |
| 2022-04-29 | $88.31 | $90.30 | $85.99 | $86.02 | $85.40 | 404,891 |
| 2022-04-28 | $86.32 | $89.37 | $85.12 | $88.85 | $88.21 | 407,038 |
| 2022-04-27 | $82.76 | $86.28 | $82.51 | $85.26 | $84.65 | 703,030 |
| 2022-04-26 | $84.99 | $85.84 | $82.83 | $82.90 | $82.30 | 471,466 |
| 2022-04-25 | $86.36 | $87.00 | $80.78 | $84.58 | $83.97 | 751,234 |
| 2022-04-22 | $87.85 | $89.49 | $86.91 | $87.33 | $86.70 | 513,830 |
| 2022-04-21 | $92.00 | $92.45 | $88.12 | $88.43 | $87.79 | 504,329 |
| 2022-04-20 | $96.47 | $97.34 | $90.70 | $91.57 | $90.91 | 817,423 |
| 2022-04-19 | $92.07 | $95.74 | $91.47 | $95.58 | $94.89 | 703,339 |
| 2022-04-18 | $87.13 | $90.98 | $87.13 | $90.66 | $90.01 | 643,883 |
| 2022-04-14 | $88.09 | $88.87 | $85.63 | $87.43 | $86.80 | 617,776 |
| 2022-04-13 | $86.55 | $88.93 | $86.25 | $87.37 | $86.74 | 410,811 |
| 2022-04-12 | $85.50 | $87.97 | $85.50 | $86.37 | $85.75 | 455,342 |
| 2022-04-11 | $86.52 | $88.10 | $85.16 | $85.33 | $84.71 | 662,547 |
| 2022-04-08 | $87.55 | $88.82 | $86.35 | $87.07 | $86.44 | 702,819 |
| 2022-04-07 | $89.30 | $90.75 | $86.35 | $87.06 | $86.43 | 703,488 |
| 2022-04-06 | $92.29 | $92.29 | $88.81 | $89.31 | $88.67 | 849,678 |
| 2022-04-05 | $102.51 | $102.62 | $91.11 | $92.87 | $92.20 | 1,472,591 |
| 2022-04-04 | $115.99 | $116.35 | $101.69 | $102.25 | $101.51 | 1,184,289 |
| 2022-04-01 | $120.51 | $121.90 | $114.76 | $115.55 | $114.72 | 620,488 |
| 2022-03-31 | $123.17 | $125.34 | $120.41 | $120.62 | $119.75 | 353,302 |
| 2022-03-30 | $124.53 | $125.34 | $123.39 | $123.68 | $122.79 | 378,751 |
| 2022-03-29 | $122.00 | $124.80 | $120.93 | $124.55 | $123.65 | 436,377 |
| 2022-03-28 | $121.47 | $123.25 | $120.91 | $121.70 | $120.82 | 364,819 |
| 2022-03-25 | $119.81 | $121.47 | $119.17 | $121.47 | $120.59 | 210,434 |
| 2022-03-24 | $118.60 | $120.84 | $116.51 | $120.15 | $119.28 | 220,383 |
| 2022-03-23 | $120.00 | $121.62 | $118.33 | $118.50 | $117.65 | 232,999 |
| 2022-03-22 | $120.64 | $122.19 | $118.71 | $120.52 | $119.65 | 326,418 |
| 2022-03-21 | $120.74 | $123.42 | $118.53 | $119.91 | $119.05 | 379,990 |
| 2022-03-18 | $118.18 | $120.58 | $115.59 | $120.37 | $119.50 | 891,875 |
| 2022-03-17 | $115.94 | $118.82 | $115.14 | $117.61 | $116.76 | 490,055 |
| 2022-03-16 | $113.40 | $115.66 | $112.19 | $115.35 | $114.52 | 450,762 |
| 2022-03-15 | $116.01 | $116.01 | $111.80 | $113.55 | $112.73 | 763,437 |
| 2022-03-14 | $110.59 | $119.41 | $110.59 | $114.88 | $114.05 | 941,489 |
| 2022-03-11 | $106.90 | $109.23 | $105.51 | $108.29 | $107.51 | 382,081 |
| 2022-03-10 | $106.42 | $108.72 | $105.56 | $106.30 | $105.53 | 349,906 |
| 2022-03-09 | $105.17 | $108.62 | $105.01 | $106.80 | $106.03 | 369,497 |
| 2022-03-08 | $105.10 | $106.61 | $102.35 | $105.16 | $104.40 | 396,646 |
| 2022-03-07 | $106.82 | $108.40 | $104.05 | $104.21 | $103.46 | 380,655 |
| 2022-03-04 | $105.24 | $108.16 | $103.75 | $107.02 | $106.25 | 404,976 |
| 2022-03-03 | $108.89 | $109.29 | $105.50 | $106.75 | $105.98 | 419,698 |
| 2022-03-02 | $105.77 | $110.67 | $105.17 | $108.46 | $107.68 | 403,812 |
| 2022-03-01 | $111.29 | $112.39 | $104.03 | $105.51 | $104.75 | 710,587 |
| 2022-02-28 | $107.25 | $112.33 | $107.00 | $110.77 | $109.97 | 544,404 |
| 2022-02-25 | $107.56 | $110.00 | $107.56 | $109.03 | $108.24 | 600,671 |
| 2022-02-24 | $100.86 | $107.04 | $100.32 | $106.86 | $106.09 | 470,253 |
| 2022-02-23 | $102.76 | $105.92 | $102.01 | $104.33 | $103.58 | 617,203 |
| 2022-02-22 | $96.09 | $103.08 | $95.41 | $102.32 | $101.58 | 795,757 |
| 2022-02-18 | $88.97 | $99.23 | $88.82 | $97.19 | $96.49 | 1,067,898 |
| 2022-02-17 | $88.04 | $88.47 | $86.59 | $87.37 | $86.74 | 418,299 |
| 2022-02-16 | $87.54 | $89.33 | $87.07 | $88.57 | $87.93 | 309,677 |
| 2022-02-15 | $86.25 | $87.96 | $85.81 | $87.41 | $86.78 | 310,098 |
| 2022-02-14 | $85.83 | $86.91 | $84.48 | $85.25 | $84.64 | 479,566 |
| 2022-02-11 | $89.14 | $90.76 | $85.72 | $86.37 | $85.75 | 483,759 |
| 2022-02-10 | $89.39 | $91.14 | $88.60 | $89.44 | $88.80 | 407,152 |
| 2022-02-09 | $91.54 | $92.16 | $90.63 | $90.72 | $90.07 | 375,965 |
| 2022-02-08 | $91.78 | $93.08 | $90.53 | $91.00 | $90.05 | 347,978 |
| 2022-02-07 | $90.10 | $92.19 | $88.76 | $91.26 | $90.30 | 442,598 |
| 2022-02-04 | $94.72 | $95.86 | $88.26 | $89.96 | $89.02 | 789,055 |
| 2022-02-03 | $98.00 | $98.78 | $94.16 | $94.79 | $93.80 | 469,759 |
| 2022-02-02 | $99.68 | $100.54 | $98.04 | $98.73 | $97.70 | 629,513 |
| 2022-02-01 | $99.66 | $101.72 | $98.67 | $100.00 | $98.95 | 656,951 |
| 2022-01-31 | $98.20 | $98.55 | $94.19 | $97.66 | $96.64 | 786,257 |
| 2022-01-28 | $95.73 | $98.15 | $94.10 | $98.09 | $97.06 | 501,947 |
| 2022-01-27 | $96.05 | $99.20 | $93.06 | $93.49 | $92.51 | 508,108 |
| 2022-01-26 | $92.69 | $98.71 | $92.38 | $94.71 | $93.72 | 891,141 |
| 2022-01-25 | $89.85 | $92.85 | $87.58 | $91.70 | $90.74 | 405,289 |
| 2022-01-24 | $89.80 | $91.34 | $87.04 | $90.89 | $89.94 | 353,292 |
| 2022-01-21 | $90.50 | $93.97 | $89.05 | $91.02 | $90.07 | 413,949 |
| 2022-01-20 | $93.00 | $93.91 | $90.51 | $91.46 | $90.50 | 712,179 |
| 2022-01-19 | $86.03 | $86.92 | $84.75 | $85.92 | $85.02 | 254,973 |
| 2022-01-18 | $86.50 | $86.50 | $84.48 | $85.34 | $84.45 | 298,405 |
| 2022-01-14 | $88.10 | $88.49 | $85.87 | $87.09 | $86.18 | 214,467 |
| 2022-01-13 | $88.23 | $89.79 | $87.82 | $88.62 | $87.69 | 267,274 |
| 2022-01-12 | $88.43 | $88.72 | $86.88 | $87.69 | $86.77 | 211,817 |
| 2022-01-11 | $86.96 | $89.01 | $86.68 | $88.15 | $87.23 | 351,810 |
| 2022-01-10 | $87.34 | $87.34 | $85.01 | $86.96 | $86.05 | 349,271 |
| 2022-01-07 | $88.29 | $90.64 | $87.76 | $87.83 | $86.91 | 233,296 |
| 2022-01-06 | $90.03 | $90.59 | $88.28 | $88.50 | $87.57 | 222,454 |
| 2022-01-05 | $91.42 | $93.18 | $89.66 | $89.68 | $88.74 | 154,215 |
| 2022-01-04 | $89.40 | $91.78 | $89.40 | $91.15 | $90.19 | 180,872 |
| 2022-01-03 | $90.92 | $92.63 | $88.82 | $89.17 | $88.24 | 226,727 |
| 2021-12-31 | $88.25 | $90.49 | $88.00 | $90.03 | $89.09 | 131,410 |
| 2021-12-30 | $89.78 | $90.46 | $88.63 | $88.64 | $87.71 | 195,949 |
| 2021-12-29 | $87.01 | $89.70 | $86.10 | $89.29 | $88.35 | 206,496 |
| 2021-12-28 | $84.35 | $87.40 | $84.35 | $86.58 | $85.67 | 232,562 |
| 2021-12-27 | $83.65 | $84.45 | $82.34 | $84.37 | $83.49 | 216,574 |
| 2021-12-23 | $82.28 | $84.26 | $82.28 | $83.65 | $82.77 | 148,305 |
| 2021-12-22 | $81.12 | $82.69 | $80.98 | $82.39 | $81.53 | 272,934 |
| 2021-12-21 | $79.99 | $81.81 | $79.42 | $80.97 | $80.12 | 353,433 |
| 2021-12-20 | $80.58 | $80.58 | $77.30 | $78.99 | $78.16 | 358,105 |
| 2021-12-17 | $81.24 | $82.45 | $79.86 | $81.45 | $80.60 | 1,282,752 |
| 2021-12-16 | $83.01 | $84.46 | $81.93 | $82.46 | $81.60 | 355,351 |
| 2021-12-15 | $82.92 | $83.57 | $80.86 | $82.56 | $81.69 | 407,708 |
| 2021-12-14 | $81.84 | $84.69 | $81.60 | $82.43 | $81.57 | 551,036 |
| 2021-12-13 | $83.59 | $83.74 | $81.95 | $82.12 | $81.26 | 271,169 |
| 2021-12-10 | $84.06 | $84.70 | $83.19 | $83.84 | $82.96 | 291,892 |
| 2021-12-09 | $83.70 | $84.83 | $83.28 | $83.63 | $82.75 | 235,143 |
| 2021-12-08 | $85.99 | $85.99 | $84.06 | $84.46 | $83.57 | 218,947 |
| 2021-12-07 | $86.41 | $86.85 | $84.68 | $85.45 | $84.55 | 283,109 |
| 2021-12-06 | $82.63 | $85.80 | $81.68 | $85.53 | $84.63 | 406,135 |
| 2021-12-03 | $82.55 | $82.71 | $80.50 | $81.21 | $80.36 | 258,288 |
| 2021-12-02 | $79.12 | $82.60 | $78.84 | $82.01 | $81.15 | 253,784 |
| 2021-12-01 | $83.41 | $83.51 | $78.72 | $78.77 | $77.94 | 362,998 |
| 2021-11-30 | $82.84 | $83.50 | $81.00 | $81.53 | $80.68 | 285,641 |
| 2021-11-29 | $84.77 | $85.13 | $82.51 | $83.51 | $82.63 | 333,228 |
| 2021-11-26 | $85.50 | $87.45 | $83.29 | $83.75 | $82.87 | 251,198 |
| 2021-11-24 | $88.88 | $89.72 | $87.12 | $87.50 | $86.58 | 253,911 |
| 2021-11-23 | $89.22 | $89.72 | $87.25 | $89.16 | $88.23 | 269,930 |
| 2021-11-22 | $91.40 | $91.64 | $88.34 | $88.54 | $87.61 | 296,691 |
| 2021-11-19 | $89.93 | $91.39 | $89.93 | $90.55 | $89.60 | 163,544 |
| 2021-11-18 | $89.96 | $90.74 | $88.08 | $90.38 | $89.43 | 274,020 |
| 2021-11-17 | $90.54 | $91.23 | $88.30 | $88.96 | $88.03 | 295,667 |
| 2021-11-16 | $92.38 | $92.80 | $90.04 | $90.42 | $89.47 | 291,269 |
| 2021-11-15 | $94.16 | $94.18 | $92.51 | $93.15 | $92.17 | 226,297 |
| 2021-11-12 | $93.50 | $94.54 | $92.99 | $94.03 | $93.04 | 228,172 |
| 2021-11-11 | $90.52 | $93.82 | $90.08 | $93.25 | $92.27 | 177,920 |
| 2021-11-10 | $91.40 | $92.00 | $89.63 | $90.52 | $89.57 | 154,192 |
| 2021-11-09 | $91.20 | $92.87 | $91.20 | $91.97 | $91.01 | 210,171 |
| 2021-11-08 | $90.41 | $92.45 | $90.09 | $91.00 | $89.75 | 221,574 |
| 2021-11-05 | $91.05 | $92.47 | $89.28 | $89.50 | $88.27 | 278,211 |
| 2021-11-04 | $88.48 | $94.09 | $88.00 | $90.24 | $89.00 | 470,664 |
| 2021-11-03 | $83.14 | $87.41 | $81.67 | $87.18 | $85.99 | 326,522 |
| 2021-11-02 | $84.61 | $84.61 | $81.77 | $83.19 | $82.05 | 219,933 |
| 2021-11-01 | $83.88 | $85.03 | $83.06 | $84.25 | $83.10 | 225,361 |
| 2021-10-29 | $82.79 | $83.94 | $82.38 | $83.28 | $82.14 | 249,643 |
| 2021-10-28 | $82.88 | $83.96 | $82.58 | $83.51 | $82.37 | 197,072 |
| 2021-10-27 | $85.40 | $85.40 | $82.52 | $82.71 | $81.58 | 196,343 |
| 2021-10-26 | $86.08 | $86.40 | $85.01 | $85.63 | $84.46 | 147,253 |
| 2021-10-25 | $84.48 | $86.34 | $84.19 | $85.97 | $84.79 | 166,426 |
| 2021-10-22 | $83.05 | $84.70 | $83.05 | $84.24 | $83.09 | 183,766 |
| 2021-10-21 | $83.44 | $83.99 | $82.27 | $83.26 | $82.12 | 208,760 |
| 2021-10-20 | $82.39 | $83.46 | $82.08 | $83.09 | $81.95 | 177,718 |
| 2021-10-19 | $83.29 | $83.90 | $81.95 | $82.62 | $81.49 | 286,945 |
| 2021-10-18 | $83.06 | $84.72 | $82.70 | $82.91 | $81.77 | 386,171 |
| 2021-10-15 | $83.33 | $84.28 | $82.06 | $82.82 | $81.69 | 354,596 |
| 2021-10-14 | $87.68 | $87.68 | $80.80 | $81.43 | $80.31 | 496,230 |
| 2021-10-13 | $89.82 | $91.79 | $86.15 | $86.71 | $85.52 | 551,546 |
| 2021-10-12 | $85.90 | $89.75 | $85.60 | $89.57 | $88.34 | 648,301 |
| 2021-10-11 | $82.51 | $84.12 | $82.32 | $82.67 | $81.54 | 135,610 |
| 2021-10-08 | $82.51 | $83.15 | $81.63 | $82.14 | $81.01 | 151,224 |
| 2021-10-07 | $83.53 | $84.37 | $82.42 | $82.47 | $81.34 | 276,713 |
| 2021-10-06 | $82.35 | $83.80 | $81.84 | $82.75 | $81.62 | 280,587 |
| 2021-10-05 | $82.18 | $84.08 | $81.90 | $83.46 | $82.32 | 156,679 |
| 2021-10-04 | $81.75 | $82.48 | $80.61 | $81.52 | $80.40 | 222,479 |
| 2021-10-01 | $81.03 | $83.50 | $79.93 | $82.60 | $81.47 | 304,648 |
| 2021-09-30 | $81.25 | $82.03 | $80.66 | $80.71 | $79.60 | 177,473 |
| 2021-09-29 | $82.13 | $82.13 | $80.80 | $81.19 | $80.08 | 168,764 |
| 2021-09-28 | $82.81 | $83.39 | $81.64 | $81.80 | $80.68 | 200,608 |
| 2021-09-27 | $80.65 | $83.72 | $80.42 | $82.96 | $81.82 | 181,338 |
| 2021-09-24 | $81.12 | $82.68 | $80.55 | $81.06 | $79.95 | 208,689 |
| 2021-09-23 | $81.89 | $82.67 | $81.45 | $81.89 | $80.77 | 157,731 |
| 2021-09-22 | $81.55 | $82.18 | $80.77 | $81.11 | $80.00 | 198,452 |
| 2021-09-21 | $80.86 | $81.16 | $78.90 | $80.67 | $79.56 | 208,598 |
| 2021-09-20 | $80.00 | $81.80 | $78.66 | $79.64 | $78.55 | 332,159 |
| 2021-09-17 | $84.75 | $85.26 | $83.03 | $83.12 | $81.98 | 833,647 |
| 2021-09-16 | $84.97 | $85.79 | $83.85 | $84.49 | $83.33 | 170,516 |
| 2021-09-15 | $84.04 | $84.76 | $83.15 | $84.63 | $83.47 | 250,056 |
| 2021-09-14 | $85.20 | $85.23 | $82.48 | $83.66 | $82.51 | 246,561 |
| 2021-09-13 | $87.34 | $87.34 | $82.17 | $84.90 | $83.74 | 343,172 |
| 2021-09-10 | $85.87 | $87.99 | $85.01 | $86.64 | $85.45 | 365,110 |
| 2021-09-09 | $84.31 | $85.74 | $83.99 | $84.88 | $83.72 | 336,851 |
| 2021-09-08 | $83.50 | $84.80 | $83.00 | $84.47 | $83.31 | 249,538 |
| 2021-09-07 | $83.50 | $86.25 | $83.45 | $84.03 | $82.88 | 429,527 |
| 2021-09-03 | $82.48 | $84.07 | $82.48 | $83.35 | $82.21 | 302,695 |
| 2021-09-02 | $80.45 | $82.57 | $80.42 | $82.54 | $81.41 | 298,031 |
| 2021-09-01 | $79.28 | $81.23 | $77.89 | $80.33 | $79.23 | 321,447 |
| 2021-08-31 | $80.00 | $80.73 | $78.95 | $79.17 | $78.09 | 378,816 |
| 2021-08-30 | $79.49 | $80.76 | $78.86 | $80.03 | $78.93 | 430,329 |
| 2021-08-27 | $75.70 | $78.91 | $75.70 | $78.78 | $77.70 | 344,751 |
| 2021-08-26 | $77.21 | $77.82 | $75.66 | $75.70 | $74.66 | 257,856 |
| 2021-08-25 | $76.75 | $77.66 | $76.18 | $77.21 | $76.15 | 209,556 |
| 2021-08-24 | $75.50 | $76.89 | $75.47 | $76.18 | $75.14 | 252,200 |
| 2021-08-23 | $73.64 | $75.34 | $72.87 | $75.07 | $74.04 | 236,210 |
| 2021-08-20 | $71.75 | $73.40 | $71.00 | $73.07 | $72.07 | 292,595 |
| 2021-08-19 | $74.00 | $74.29 | $71.59 | $71.86 | $70.88 | 286,078 |
| 2021-08-18 | $74.53 | $76.21 | $74.05 | $74.97 | $73.94 | 271,393 |
| 2021-08-17 | $73.80 | $74.52 | $73.38 | $74.33 | $73.31 | 262,950 |
| 2021-08-16 | $73.46 | $75.11 | $72.54 | $74.48 | $73.46 | 211,788 |
| 2021-08-13 | $74.27 | $74.38 | $72.47 | $73.07 | $72.07 | 263,493 |
| 2021-08-12 | $74.72 | $75.65 | $74.18 | $74.58 | $73.56 | 209,998 |
| 2021-08-11 | $73.15 | $74.39 | $72.36 | $74.34 | $73.32 | 362,322 |
| 2021-08-10 | $70.44 | $72.91 | $70.27 | $72.88 | $71.88 | 298,439 |
| 2021-08-09 | $70.78 | $71.33 | $69.99 | $70.41 | $69.45 | 195,988 |
| 2021-08-06 | $71.00 | $71.50 | $70.33 | $71.23 | $70.25 | 200,202 |
| 2021-08-05 | $70.61 | $70.73 | $69.28 | $70.57 | $69.60 | 237,152 |
| 2021-08-04 | $69.10 | $70.83 | $68.75 | $70.08 | $69.12 | 326,101 |
| 2021-08-03 | $67.81 | $70.58 | $67.05 | $70.36 | $69.10 | 560,947 |
| 2021-08-02 | $67.25 | $68.68 | $67.22 | $67.89 | $66.67 | 345,116 |
| 2021-07-30 | $65.46 | $67.58 | $64.39 | $67.12 | $65.92 | 355,744 |
| 2021-07-29 | $65.71 | $66.44 | $65.15 | $65.60 | $64.43 | 143,625 |
| 2021-07-28 | $65.61 | $65.69 | $64.02 | $64.70 | $63.54 | 203,292 |
| 2021-07-27 | $64.35 | $64.90 | $63.32 | $64.78 | $63.62 | 196,331 |
| 2021-07-26 | $65.43 | $65.92 | $64.61 | $65.14 | $63.97 | 153,147 |
| 2021-07-23 | $64.47 | $65.14 | $63.72 | $65.13 | $63.96 | 149,132 |
| 2021-07-22 | $66.05 | $66.21 | $64.13 | $64.36 | $63.21 | 195,219 |
| 2021-07-21 | $66.68 | $67.32 | $65.29 | $66.15 | $64.97 | 260,894 |
| 2021-07-20 | $64.59 | $66.69 | $64.31 | $66.21 | $65.02 | 330,727 |
| 2021-07-19 | $63.51 | $64.60 | $62.56 | $64.09 | $62.94 | 441,839 |
| 2021-07-16 | $65.75 | $65.86 | $64.36 | $65.34 | $64.17 | 1,075,951 |
| 2021-07-15 | $65.18 | $65.75 | $64.04 | $65.03 | $63.87 | 302,490 |
| 2021-07-14 | $66.25 | $66.69 | $65.00 | $65.39 | $64.22 | 207,310 |
| 2021-07-13 | $66.35 | $66.71 | $65.31 | $65.54 | $64.37 | 278,983 |
| 2021-07-12 | $67.29 | $67.65 | $66.23 | $66.72 | $65.53 | 295,761 |
| 2021-07-09 | $64.38 | $68.14 | $63.88 | $68.12 | $66.90 | 608,154 |
| 2021-07-08 | $63.06 | $63.59 | $62.34 | $62.43 | $61.31 | 347,378 |
| 2021-07-07 | $64.21 | $64.82 | $63.60 | $64.49 | $63.34 | 250,493 |
| 2021-07-06 | $64.40 | $64.40 | $62.72 | $64.09 | $62.94 | 336,849 |
| 2021-07-02 | $64.38 | $64.72 | $63.53 | $63.99 | $62.84 | 275,603 |
| 2021-07-01 | $64.13 | $65.00 | $63.49 | $64.68 | $63.52 | 345,790 |
| 2021-06-30 | $63.68 | $64.79 | $63.53 | $64.00 | $62.85 | 303,894 |
| 2021-06-29 | $64.37 | $65.21 | $63.89 | $64.12 | $62.97 | 245,123 |
| 2021-06-28 | $65.99 | $66.49 | $63.30 | $64.17 | $63.02 | 435,656 |
| 2021-06-25 | $65.39 | $67.63 | $65.14 | $65.40 | $64.23 | 874,769 |
| 2021-06-24 | $63.38 | $64.00 | $62.48 | $63.98 | $62.83 | 227,965 |
| 2021-06-23 | $63.65 | $63.81 | $62.85 | $63.02 | $61.89 | 292,226 |
| 2021-06-22 | $62.28 | $63.67 | $61.80 | $63.64 | $62.50 | 306,870 |
| 2021-06-21 | $61.80 | $63.74 | $61.42 | $62.88 | $61.75 | 285,763 |
| 2021-06-18 | $62.27 | $62.75 | $60.75 | $61.27 | $60.17 | 817,825 |
| 2021-06-17 | $63.59 | $63.80 | $61.65 | $62.22 | $61.11 | 391,532 |
| 2021-06-16 | $63.80 | $64.74 | $63.10 | $64.07 | $62.92 | 261,091 |
| 2021-06-15 | $63.55 | $64.42 | $62.42 | $64.21 | $63.06 | 302,601 |
| 2021-06-14 | $64.99 | $65.58 | $63.17 | $63.29 | $62.16 | 254,819 |
| 2021-06-11 | $63.49 | $64.87 | $63.01 | $64.79 | $63.63 | 167,414 |
| 2021-06-10 | $63.70 | $64.12 | $62.94 | $62.95 | $61.82 | 198,269 |
| 2021-06-09 | $64.51 | $64.51 | $62.91 | $62.92 | $61.79 | 188,982 |
| 2021-06-08 | $64.15 | $64.48 | $63.68 | $64.24 | $63.09 | 201,395 |
| 2021-06-07 | $63.31 | $64.13 | $62.61 | $63.40 | $62.26 | 263,878 |
| 2021-06-04 | $62.84 | $63.11 | $62.26 | $62.87 | $61.74 | 204,292 |
| 2021-06-03 | $62.60 | $62.84 | $61.61 | $62.65 | $61.53 | 221,845 |
| 2021-06-02 | $65.21 | $65.21 | $62.27 | $62.86 | $61.73 | 229,624 |
| 2021-06-01 | $65.10 | $65.62 | $64.28 | $65.04 | $63.88 | 267,979 |
| 2021-05-28 | $64.34 | $64.91 | $63.55 | $64.65 | $63.49 | 172,842 |
| 2021-05-27 | $63.78 | $64.02 | $63.14 | $63.67 | $62.53 | 150,159 |
| 2021-05-26 | $62.13 | $62.89 | $61.71 | $62.88 | $61.75 | 267,737 |
| 2021-05-25 | $64.55 | $65.48 | $61.94 | $62.15 | $61.04 | 274,801 |
| 2021-05-24 | $63.46 | $64.93 | $62.90 | $64.55 | $63.39 | 230,414 |
| 2021-05-21 | $63.30 | $63.85 | $62.35 | $62.48 | $61.36 | 177,137 |
| 2021-05-20 | $63.17 | $63.17 | $61.83 | $62.53 | $61.41 | 242,019 |
| 2021-05-19 | $61.57 | $63.19 | $61.36 | $62.58 | $61.46 | 269,578 |
| 2021-05-18 | $63.40 | $63.86 | $62.88 | $62.95 | $61.82 | 266,353 |
| 2021-05-17 | $62.88 | $63.35 | $61.72 | $63.18 | $62.05 | 140,846 |
| 2021-05-14 | $62.12 | $63.04 | $61.21 | $63.03 | $61.90 | 184,631 |
| 2021-05-13 | $60.15 | $61.97 | $60.15 | $61.62 | $60.52 | 190,434 |
| 2021-05-12 | $62.35 | $62.96 | $59.65 | $60.07 | $58.99 | 357,460 |
| 2021-05-11 | $62.90 | $63.52 | $61.83 | $62.84 | $61.71 | 341,303 |
| 2021-05-10 | $66.30 | $67.08 | $64.32 | $64.38 | $63.23 | 248,263 |
| 2021-05-07 | $66.40 | $66.97 | $65.91 | $66.39 | $65.20 | 174,985 |
| 2021-05-06 | $66.51 | $67.04 | $65.52 | $66.40 | $65.21 | 156,868 |
| 2021-05-05 | $65.87 | $67.13 | $65.07 | $66.44 | $65.25 | 307,900 |
| 2021-05-04 | $67.52 | $67.52 | $64.73 | $65.46 | $64.07 | 303,555 |
| 2021-05-03 | $66.05 | $67.80 | $66.05 | $67.56 | $66.12 | 411,360 |
| 2021-04-30 | $65.84 | $67.29 | $65.30 | $65.33 | $63.94 | 390,000 |
| 2021-04-29 | $65.61 | $66.64 | $65.32 | $66.15 | $64.74 | 353,064 |
| 2021-04-28 | $67.27 | $69.17 | $65.51 | $66.57 | $65.15 | 337,316 |
| 2021-04-27 | $68.32 | $69.12 | $67.50 | $67.74 | $66.30 | 351,544 |
| 2021-04-26 | $68.93 | $69.69 | $67.44 | $67.67 | $66.23 | 272,235 |
| 2021-04-23 | $67.82 | $68.76 | $67.45 | $67.92 | $66.47 | 444,189 |
| 2021-04-22 | $67.81 | $68.57 | $67.22 | $67.41 | $65.97 | 226,674 |
| 2021-04-21 | $66.63 | $68.30 | $66.32 | $67.81 | $66.37 | 282,027 |
| 2021-04-20 | $70.65 | $70.93 | $65.96 | $67.06 | $65.63 | 372,284 |
| 2021-04-19 | $70.00 | $70.95 | $69.48 | $70.61 | $69.11 | 400,998 |
| 2021-04-16 | $70.54 | $71.00 | $68.43 | $69.60 | $68.12 | 400,854 |
| 2021-04-15 | $69.32 | $69.34 | $67.77 | $68.48 | $67.02 | 173,126 |
| 2021-04-14 | $68.51 | $69.68 | $68.09 | $68.64 | $67.18 | 391,634 |
| 2021-04-13 | $71.13 | $71.58 | $68.52 | $68.83 | $67.36 | 339,259 |
| 2021-04-12 | $73.10 | $73.19 | $70.62 | $71.51 | $69.99 | 239,246 |
| 2021-04-09 | $72.44 | $73.51 | $71.91 | $73.31 | $71.75 | 263,552 |
| 2021-04-08 | $71.31 | $72.48 | $70.10 | $72.13 | $70.59 | 457,281 |
| 2021-04-07 | $68.99 | $71.64 | $68.52 | $71.24 | $69.72 | 853,255 |
| 2021-04-06 | $67.90 | $68.60 | $67.63 | $68.19 | $66.74 | 296,652 |
| 2021-04-05 | $68.54 | $69.25 | $67.35 | $67.63 | $66.19 | 329,520 |
| 2021-04-01 | $67.14 | $67.47 | $66.23 | $67.32 | $65.89 | 325,921 |
| 2021-03-31 | $68.00 | $68.26 | $66.56 | $66.70 | $65.28 | 439,228 |
| 2021-03-30 | $66.01 | $67.88 | $65.66 | $67.49 | $66.05 | 309,480 |
| 2021-03-29 | $67.16 | $68.92 | $65.95 | $65.98 | $64.58 | 275,075 |
| 2021-03-26 | $68.15 | $69.03 | $66.50 | $67.71 | $66.27 | 270,288 |
| 2021-03-25 | $65.73 | $67.50 | $64.10 | $67.18 | $65.75 | 550,767 |
| 2021-03-24 | $69.50 | $70.54 | $66.53 | $66.58 | $65.16 | 327,158 |
| 2021-03-23 | $72.00 | $72.19 | $68.00 | $68.49 | $67.03 | 419,353 |
| 2021-03-22 | $74.65 | $75.10 | $72.06 | $72.62 | $71.07 | 213,379 |
| 2021-03-19 | $74.44 | $74.49 | $72.50 | $74.31 | $72.73 | 571,037 |
| 2021-03-18 | $74.14 | $76.28 | $73.71 | $73.93 | $72.36 | 224,642 |
| 2021-03-17 | $74.31 | $74.58 | $72.70 | $74.21 | $72.63 | 328,717 |
| 2021-03-16 | $76.52 | $76.52 | $74.25 | $75.01 | $73.41 | 195,398 |
| 2021-03-15 | $76.50 | $76.88 | $74.17 | $76.50 | $74.87 | 286,365 |
| 2021-03-12 | $77.92 | $79.04 | $76.99 | $76.99 | $75.35 | 483,173 |
| 2021-03-11 | $77.19 | $77.79 | $76.00 | $77.51 | $75.86 | 290,213 |
| 2021-03-10 | $74.68 | $76.70 | $74.65 | $76.30 | $74.68 | 352,842 |
| 2021-03-09 | $74.44 | $75.43 | $73.67 | $74.41 | $72.83 | 247,161 |
| 2021-03-08 | $75.17 | $77.25 | $73.71 | $73.84 | $72.27 | 483,665 |
| 2021-03-05 | $72.41 | $73.76 | $71.24 | $73.67 | $72.10 | 299,485 |
| 2021-03-04 | $73.02 | $73.74 | $70.22 | $71.49 | $69.97 | 325,746 |
| 2021-03-03 | $74.57 | $75.57 | $73.35 | $73.36 | $71.80 | 310,013 |
| 2021-03-02 | $75.39 | $75.74 | $74.21 | $74.21 | $72.63 | 296,799 |
| 2021-03-01 | $73.00 | $75.02 | $72.00 | $75.01 | $73.41 | 517,812 |
| 2021-02-26 | $69.77 | $70.16 | $67.75 | $69.27 | $67.80 | 294,049 |
| 2021-02-25 | $71.59 | $72.55 | $69.50 | $69.65 | $68.17 | 293,721 |
| 2021-02-24 | $77.64 | $79.05 | $72.07 | $72.55 | $71.01 | 356,576 |
| 2021-02-23 | $75.70 | $76.10 | $72.76 | $73.47 | $71.91 | 221,546 |
| 2021-02-22 | $73.40 | $76.80 | $73.40 | $75.87 | $74.25 | 185,163 |
| 2021-02-19 | $71.96 | $74.32 | $71.49 | $74.10 | $72.52 | 181,264 |
| 2021-02-18 | $71.64 | $72.40 | $69.81 | $71.36 | $69.84 | 207,499 |
| 2021-02-17 | $71.53 | $72.83 | $70.31 | $72.13 | $70.59 | 202,346 |
| 2021-02-16 | $73.23 | $74.26 | $72.12 | $72.16 | $70.62 | 304,260 |
| 2021-02-12 | $66.86 | $72.17 | $66.86 | $71.80 | $70.27 | 390,370 |
| 2021-02-11 | $66.45 | $66.69 | $64.45 | $66.67 | $65.25 | 146,241 |
| 2021-02-10 | $67.21 | $67.63 | $65.46 | $66.24 | $64.83 | 130,124 |
| 2021-02-09 | $66.37 | $67.64 | $65.88 | $66.71 | $65.06 | 182,437 |
| 2021-02-08 | $65.01 | $66.18 | $64.92 | $66.12 | $64.49 | 201,045 |
| 2021-02-05 | $63.98 | $64.50 | $63.03 | $64.46 | $62.87 | 110,397 |
| 2021-02-04 | $61.60 | $63.42 | $61.25 | $63.35 | $61.79 | 115,258 |
| 2021-02-03 | $62.23 | $62.38 | $60.75 | $61.38 | $59.87 | 101,309 |
| 2021-02-02 | $61.71 | $62.91 | $60.78 | $62.35 | $60.81 | 141,633 |
| 2021-02-01 | $60.40 | $60.81 | $58.49 | $60.59 | $59.09 | 168,279 |
| 2021-01-29 | $62.09 | $62.15 | $59.73 | $59.80 | $58.32 | 164,541 |
| 2021-01-28 | $65.56 | $65.56 | $61.67 | $62.02 | $60.49 | 188,787 |
| 2021-01-27 | $64.79 | $65.31 | $62.50 | $64.54 | $62.95 | 288,086 |
| 2021-01-26 | $67.45 | $67.45 | $65.93 | $66.48 | $64.84 | 163,322 |
| 2021-01-25 | $67.59 | $67.93 | $65.89 | $67.10 | $65.44 | 253,771 |
| 2021-01-22 | $65.64 | $67.64 | $65.64 | $67.59 | $65.92 | 175,795 |
| 2021-01-21 | $67.85 | $68.38 | $66.08 | $66.58 | $64.94 | 158,401 |
| 2021-01-20 | $65.80 | $67.86 | $65.80 | $67.85 | $66.18 | 250,957 |
| 2021-01-19 | $65.99 | $67.00 | $64.88 | $65.84 | $64.22 | 302,363 |
| 2021-01-15 | $65.85 | $66.69 | $64.00 | $65.04 | $63.43 | 265,618 |
| 2021-01-14 | $65.31 | $68.20 | $65.00 | $66.90 | $65.25 | 244,125 |
| 2021-01-13 | $65.76 | $66.63 | $63.60 | $64.77 | $63.17 | 272,824 |
| 2021-01-12 | $69.16 | $70.04 | $65.15 | $66.22 | $64.59 | 366,504 |
| 2021-01-11 | $61.54 | $63.29 | $61.54 | $62.87 | $61.32 | 177,816 |
| 2021-01-08 | $63.00 | $63.36 | $61.31 | $61.54 | $60.02 | 229,709 |
| 2021-01-07 | $62.94 | $65.04 | $62.52 | $62.92 | $61.37 | 256,189 |
| 2021-01-06 | $59.00 | $62.80 | $58.98 | $62.19 | $60.66 | 423,981 |
| 2021-01-05 | $57.50 | $59.03 | $56.94 | $58.30 | $56.86 | 166,864 |
| 2021-01-04 | $57.25 | $57.98 | $55.73 | $56.69 | $55.29 | 212,798 |
| 2020-12-31 | $56.35 | $58.63 | $56.35 | $56.97 | $55.56 | 189,495 |
| 2020-12-30 | $55.70 | $56.60 | $55.50 | $56.29 | $54.90 | 92,376 |
| 2020-12-29 | $57.12 | $57.27 | $55.41 | $55.75 | $54.37 | 110,788 |
| 2020-12-28 | $57.71 | $57.76 | $56.52 | $56.74 | $55.34 | 123,504 |
| 2020-12-24 | $57.41 | $57.43 | $56.39 | $57.26 | $55.85 | 58,680 |
| 2020-12-23 | $56.00 | $57.43 | $55.64 | $56.98 | $55.57 | 139,103 |
| 2020-12-22 | $57.36 | $57.38 | $55.91 | $55.98 | $54.60 | 186,826 |
| 2020-12-21 | $57.00 | $57.73 | $56.71 | $57.31 | $55.90 | 176,914 |
| 2020-12-18 | $59.28 | $59.60 | $57.37 | $58.23 | $56.79 | 1,548,177 |
| 2020-12-17 | $58.29 | $59.64 | $57.64 | $59.34 | $57.88 | 243,151 |
| 2020-12-16 | $57.89 | $58.45 | $57.21 | $58.12 | $56.69 | 185,623 |
| 2020-12-15 | $57.46 | $58.17 | $56.35 | $57.98 | $56.55 | 132,366 |
| 2020-12-14 | $58.84 | $59.02 | $56.47 | $56.84 | $55.44 | 210,238 |
| 2020-12-11 | $58.73 | $58.97 | $57.21 | $57.96 | $56.53 | 132,358 |
| 2020-12-10 | $58.33 | $59.32 | $57.99 | $59.09 | $57.63 | 157,689 |
| 2020-12-09 | $58.02 | $59.62 | $57.61 | $58.82 | $57.37 | 277,517 |
| 2020-12-08 | $56.50 | $57.87 | $55.93 | $57.31 | $55.90 | 224,776 |
| 2020-12-07 | $58.10 | $58.10 | $56.10 | $56.99 | $55.58 | 281,823 |
| 2020-12-04 | $59.14 | $59.25 | $57.88 | $58.20 | $56.76 | 420,581 |
| 2020-12-03 | $57.78 | $59.56 | $57.78 | $58.70 | $57.25 | 172,819 |
| 2020-12-02 | $58.34 | $58.48 | $57.54 | $57.99 | $56.56 | 211,008 |
| 2020-12-01 | $58.91 | $59.34 | $58.21 | $58.57 | $57.12 | 178,563 |
| 2020-11-30 | $58.61 | $59.25 | $57.47 | $58.13 | $56.70 | 177,403 |
| 2020-11-27 | $59.67 | $59.67 | $58.59 | $58.80 | $57.35 | 58,931 |
| 2020-11-25 | $60.84 | $60.98 | $59.60 | $59.80 | $58.32 | 119,557 |
| 2020-11-24 | $60.12 | $62.00 | $60.12 | $61.46 | $59.94 | 266,701 |
| 2020-11-23 | $58.39 | $59.99 | $57.95 | $59.50 | $58.03 | 204,947 |
| 2020-11-20 | $57.52 | $58.62 | $57.27 | $58.38 | $56.94 | 197,720 |
| 2020-11-19 | $58.18 | $58.55 | $56.33 | $58.00 | $56.57 | 118,232 |
| 2020-11-18 | $58.53 | $60.21 | $58.25 | $58.29 | $56.85 | 169,296 |
| 2020-11-17 | $57.53 | $58.16 | $56.51 | $58.02 | $56.59 | 316,149 |
| 2020-11-16 | $58.65 | $58.65 | $57.52 | $58.15 | $56.72 | 540,661 |
| 2020-11-13 | $56.60 | $57.34 | $56.45 | $57.25 | $55.84 | 218,640 |
| 2020-11-12 | $57.40 | $58.00 | $55.06 | $56.03 | $54.65 | 291,120 |
| 2020-11-11 | $59.22 | $59.27 | $56.88 | $58.29 | $56.85 | 269,348 |
| 2020-11-10 | $59.50 | $60.41 | $58.00 | $59.18 | $57.72 | 401,133 |
| 2020-11-09 | $60.11 | $61.69 | $58.03 | $58.80 | $57.13 | 385,356 |
| 2020-11-06 | $56.63 | $56.87 | $55.56 | $55.59 | $54.01 | 140,872 |
| 2020-11-05 | $54.05 | $56.22 | $53.83 | $56.14 | $54.54 | 339,578 |
| 2020-11-04 | $56.77 | $57.22 | $54.11 | $54.36 | $52.81 | 185,559 |
| 2020-11-03 | $56.23 | $58.34 | $54.90 | $57.57 | $55.93 | 496,003 |
| 2020-11-02 | $52.32 | $52.80 | $51.21 | $52.15 | $50.67 | 308,531 |
| 2020-10-30 | $52.59 | $53.71 | $51.63 | $51.95 | $50.47 | 237,750 |
| 2020-10-29 | $50.41 | $53.56 | $50.14 | $53.21 | $51.70 | 234,107 |
| 2020-10-28 | $50.34 | $51.26 | $50.10 | $50.85 | $49.40 | 231,988 |
| 2020-10-27 | $51.70 | $52.35 | $50.98 | $51.60 | $50.13 | 200,569 |
| 2020-10-26 | $51.64 | $51.98 | $51.25 | $51.89 | $50.41 | 160,805 |
| 2020-10-23 | $51.25 | $52.33 | $50.95 | $52.27 | $50.78 | 161,799 |
| 2020-10-22 | $49.77 | $51.08 | $49.56 | $51.07 | $49.62 | 129,956 |
| 2020-10-21 | $50.65 | $50.88 | $49.59 | $49.66 | $48.25 | 112,325 |
| 2020-10-20 | $50.09 | $51.28 | $50.03 | $50.84 | $49.39 | 123,398 |
| 2020-10-19 | $50.58 | $50.76 | $49.72 | $49.80 | $48.38 | 120,976 |
| 2020-10-16 | $51.10 | $51.15 | $50.13 | $50.45 | $49.01 | 118,407 |
| 2020-10-15 | $49.89 | $51.69 | $49.21 | $51.43 | $49.97 | 194,779 |
| 2020-10-14 | $50.02 | $51.13 | $49.95 | $50.39 | $48.96 | 126,494 |
| 2020-10-13 | $50.46 | $50.52 | $48.97 | $49.95 | $48.53 | 200,504 |
| 2020-10-12 | $51.95 | $52.94 | $50.45 | $51.04 | $49.59 | 330,904 |
| 2020-10-09 | $49.31 | $52.78 | $49.31 | $51.37 | $49.91 | 460,068 |
| 2020-10-08 | $45.28 | $45.28 | $43.36 | $44.49 | $43.22 | 245,948 |
| 2020-10-07 | $44.30 | $45.20 | $44.01 | $44.66 | $43.39 | 249,802 |
| 2020-10-06 | $42.88 | $45.11 | $42.55 | $43.84 | $42.59 | 288,392 |
| 2020-10-05 | $41.03 | $42.57 | $40.80 | $42.22 | $41.02 | 170,869 |
| 2020-10-02 | $38.95 | $41.14 | $38.64 | $40.80 | $39.64 | 179,257 |
| 2020-10-01 | $40.12 | $40.44 | $39.66 | $39.88 | $38.75 | 200,001 |
| 2020-09-30 | $40.08 | $41.12 | $39.62 | $40.09 | $38.95 | 215,645 |
| 2020-09-29 | $39.38 | $40.13 | $39.25 | $39.75 | $38.62 | 172,845 |
| 2020-09-28 | $38.52 | $39.75 | $38.52 | $39.59 | $38.46 | 182,597 |
| 2020-09-25 | $37.48 | $38.33 | $37.48 | $38.12 | $37.04 | 116,908 |
| 2020-09-24 | $37.41 | $38.31 | $36.78 | $37.80 | $36.72 | 176,744 |
| 2020-09-23 | $37.99 | $38.64 | $36.98 | $37.18 | $36.12 | 328,862 |
| 2020-09-22 | $38.02 | $38.24 | $37.17 | $37.99 | $36.91 | 196,292 |
| 2020-09-21 | $40.92 | $40.93 | $37.67 | $37.94 | $36.86 | 306,384 |
| 2020-09-18 | $41.87 | $42.60 | $41.37 | $41.75 | $40.56 | 722,554 |
| 2020-09-17 | $39.57 | $41.62 | $39.46 | $41.36 | $40.18 | 332,185 |
| 2020-09-16 | $39.12 | $40.46 | $39.12 | $40.18 | $39.04 | 260,321 |
| 2020-09-15 | $39.18 | $39.46 | $38.74 | $39.10 | $37.99 | 155,246 |
| 2020-09-14 | $39.03 | $39.39 | $38.60 | $39.06 | $37.95 | 124,210 |
| 2020-09-11 | $38.63 | $39.27 | $38.36 | $38.76 | $37.66 | 167,660 |
| 2020-09-10 | $39.06 | $39.25 | $38.55 | $38.61 | $37.51 | 183,132 |
| 2020-09-09 | $39.24 | $39.48 | $38.59 | $39.00 | $37.89 | 211,518 |
| 2020-09-08 | $39.97 | $39.97 | $38.94 | $38.98 | $37.87 | 199,384 |
| 2020-09-04 | $40.97 | $41.36 | $39.46 | $40.27 | $39.12 | 167,257 |
| 2020-09-03 | $41.46 | $41.67 | $39.97 | $40.10 | $38.96 | 185,117 |
| 2020-09-02 | $40.65 | $41.58 | $40.65 | $41.42 | $40.24 | 210,640 |
| 2020-09-01 | $40.24 | $41.19 | $39.95 | $40.84 | $39.68 | 131,712 |
| 2020-08-31 | $40.78 | $40.99 | $40.06 | $40.07 | $38.93 | 171,694 |
| 2020-08-28 | $41.02 | $41.02 | $40.32 | $40.79 | $39.63 | 131,783 |
| 2020-08-27 | $40.87 | $41.45 | $40.43 | $40.67 | $39.51 | 108,034 |
| 2020-08-26 | $40.92 | $41.09 | $40.51 | $40.81 | $39.65 | 145,339 |
| 2020-08-25 | $42.00 | $42.08 | $40.88 | $41.14 | $39.97 | 142,202 |
| 2020-08-24 | $40.85 | $41.87 | $40.55 | $41.82 | $40.63 | 204,468 |
| 2020-08-21 | $40.35 | $41.14 | $40.18 | $40.48 | $39.33 | 657,156 |
| 2020-08-20 | $39.96 | $40.87 | $39.81 | $40.51 | $39.36 | 165,676 |
| 2020-08-19 | $39.87 | $40.90 | $39.83 | $40.47 | $39.32 | 290,243 |
| 2020-08-18 | $40.33 | $40.79 | $39.84 | $39.98 | $38.84 | 146,274 |
| 2020-08-17 | $40.11 | $40.99 | $39.83 | $40.43 | $39.28 | 191,911 |
| 2020-08-14 | $39.57 | $40.50 | $39.35 | $40.13 | $38.99 | 214,294 |
| 2020-08-13 | $40.21 | $40.59 | $39.71 | $40.04 | $38.90 | 127,289 |
| 2020-08-12 | $41.00 | $41.47 | $40.20 | $40.55 | $39.40 | 172,271 |
| 2020-08-11 | $40.45 | $41.31 | $40.04 | $40.43 | $39.28 | 295,767 |
| 2020-08-10 | $38.95 | $40.47 | $38.95 | $39.84 | $38.71 | 239,867 |
| 2020-08-07 | $37.98 | $39.02 | $37.21 | $38.89 | $37.78 | 230,272 |
| 2020-08-06 | $38.00 | $41.23 | $37.59 | $38.34 | $37.25 | 325,264 |
| 2020-08-05 | $36.30 | $37.80 | $35.96 | $37.57 | $36.50 | 340,944 |
| 2020-08-04 | $36.51 | $36.51 | $35.70 | $36.05 | $34.81 | 341,336 |
| 2020-08-03 | $36.76 | $36.76 | $35.52 | $36.28 | $35.03 | 219,041 |
| 2020-07-31 | $36.04 | $36.43 | $35.27 | $36.42 | $35.17 | 284,668 |
| 2020-07-30 | $36.03 | $36.50 | $35.93 | $36.11 | $34.87 | 179,903 |
| 2020-07-29 | $35.55 | $36.56 | $35.55 | $36.54 | $35.28 | 162,271 |
| 2020-07-28 | $35.86 | $36.24 | $35.51 | $35.55 | $34.33 | 187,539 |
| 2020-07-27 | $34.97 | $36.35 | $34.78 | $36.25 | $35.00 | 206,163 |
| 2020-07-24 | $35.94 | $36.12 | $35.06 | $35.19 | $33.98 | 190,472 |
| 2020-07-23 | $35.75 | $36.30 | $35.58 | $36.26 | $35.01 | 272,910 |
| 2020-07-22 | $36.64 | $37.29 | $35.80 | $35.92 | $34.69 | 143,573 |
| 2020-07-21 | $36.58 | $37.57 | $36.17 | $37.15 | $35.87 | 178,348 |
| 2020-07-20 | $37.49 | $38.21 | $36.26 | $36.38 | $35.13 | 186,693 |
| 2020-07-17 | $37.38 | $38.16 | $37.38 | $37.92 | $36.62 | 370,702 |
| 2020-07-16 | $37.29 | $37.42 | $36.07 | $37.15 | $35.87 | 268,918 |
| 2020-07-15 | $36.91 | $37.93 | $36.38 | $37.45 | $36.16 | 277,621 |
| 2020-07-14 | $35.51 | $36.63 | $35.51 | $36.56 | $35.30 | 203,607 |
| 2020-07-13 | $37.47 | $37.92 | $34.72 | $35.55 | $34.33 | 588,450 |
| 2020-07-10 | $33.99 | $38.48 | $32.82 | $36.49 | $35.24 | 2,587,782 |
| 2020-07-09 | $28.02 | $28.02 | $27.31 | $27.36 | $26.42 | 171,987 |
| 2020-07-08 | $28.42 | $28.77 | $27.53 | $28.16 | $27.19 | 159,433 |
| 2020-07-07 | $28.60 | $28.96 | $28.32 | $28.63 | $27.65 | 149,057 |
| 2020-07-06 | $29.22 | $29.22 | $28.30 | $28.78 | $27.79 | 173,484 |
| 2020-07-02 | $29.30 | $29.38 | $28.36 | $28.42 | $27.44 | 131,970 |
| 2020-07-01 | $29.43 | $29.91 | $28.17 | $28.58 | $27.60 | 209,421 |
| 2020-06-30 | $29.02 | $29.62 | $28.79 | $29.10 | $28.10 | 287,478 |
| 2020-06-29 | $28.04 | $29.26 | $27.92 | $29.25 | $28.24 | 222,178 |
| 2020-06-26 | $28.11 | $28.11 | $27.07 | $27.47 | $26.53 | 323,109 |
| 2020-06-25 | $27.53 | $28.17 | $27.01 | $28.11 | $27.14 | 195,114 |
| 2020-06-24 | $28.79 | $28.79 | $27.64 | $27.84 | $26.88 | 200,955 |
| 2020-06-23 | $29.17 | $29.39 | $28.75 | $29.23 | $28.23 | 136,221 |
| 2020-06-22 | $29.06 | $29.06 | $28.23 | $28.71 | $27.72 | 198,741 |
| 2020-06-19 | $30.43 | $30.43 | $29.28 | $29.38 | $28.37 | 379,376 |
| 2020-06-18 | $29.45 | $30.37 | $29.45 | $29.99 | $28.96 | 95,252 |
| 2020-06-17 | $30.15 | $30.40 | $29.57 | $30.06 | $29.03 | 147,093 |
| 2020-06-16 | $31.33 | $31.33 | $29.83 | $30.20 | $29.16 | 161,204 |
| 2020-06-15 | $28.68 | $30.13 | $28.57 | $29.84 | $28.81 | 149,753 |
| 2020-06-12 | $30.38 | $30.87 | $29.19 | $29.71 | $28.69 | 191,902 |
| 2020-06-11 | $30.22 | $30.51 | $29.07 | $29.09 | $28.09 | 245,260 |
| 2020-06-10 | $33.49 | $33.49 | $31.82 | $31.82 | $30.73 | 186,723 |
| 2020-06-09 | $33.11 | $34.26 | $32.74 | $33.83 | $32.67 | 226,444 |
| 2020-06-08 | $34.48 | $34.67 | $33.55 | $33.75 | $32.59 | 261,394 |
| 2020-06-05 | $33.36 | $34.34 | $33.25 | $33.76 | $32.60 | 321,506 |
| 2020-06-04 | $30.18 | $32.07 | $30.02 | $31.83 | $30.74 | 283,339 |
| 2020-06-03 | $30.36 | $31.31 | $30.34 | $30.44 | $29.39 | 179,300 |
| 2020-06-02 | $29.32 | $29.78 | $28.94 | $29.65 | $28.63 | 172,651 |
| 2020-06-01 | $28.77 | $29.35 | $28.50 | $28.96 | $27.96 | 267,867 |
| 2020-05-29 | $28.38 | $28.99 | $28.08 | $28.57 | $27.59 | 250,415 |
| 2020-05-28 | $30.92 | $30.92 | $28.71 | $28.88 | $27.89 | 247,712 |
| 2020-05-27 | $29.23 | $30.52 | $29.14 | $30.38 | $29.34 | 209,022 |
| 2020-05-26 | $27.36 | $28.69 | $27.36 | $28.44 | $27.46 | 268,671 |
| 2020-05-22 | $26.86 | $26.96 | $25.94 | $26.53 | $25.62 | 162,555 |
| 2020-05-21 | $26.55 | $26.97 | $26.33 | $26.68 | $25.76 | 174,001 |
| 2020-05-20 | $26.64 | $27.09 | $26.44 | $26.66 | $25.74 | 214,985 |
| 2020-05-19 | $27.15 | $27.15 | $26.16 | $26.16 | $25.26 | 134,829 |
| 2020-05-18 | $26.02 | $27.45 | $25.99 | $27.26 | $26.32 | 280,949 |
| 2020-05-15 | $24.99 | $25.38 | $24.76 | $24.92 | $24.06 | 648,643 |
| 2020-05-14 | $24.55 | $25.09 | $23.75 | $25.03 | $24.17 | 194,657 |
| 2020-05-13 | $26.01 | $26.02 | $24.82 | $25.02 | $24.16 | 240,658 |
| 2020-05-12 | $27.59 | $27.72 | $26.25 | $26.30 | $25.40 | 233,412 |
| 2020-05-11 | $27.60 | $28.10 | $27.40 | $27.58 | $26.63 | 265,104 |
| 2020-05-08 | $27.66 | $28.21 | $27.52 | $28.13 | $27.16 | 166,218 |
| 2020-05-07 | $27.10 | $27.61 | $26.58 | $27.13 | $26.20 | 164,189 |
| 2020-05-06 | $29.54 | $29.54 | $25.72 | $27.00 | $26.07 | 365,558 |
| 2020-05-05 | $29.98 | $30.13 | $28.29 | $28.41 | $27.21 | 244,229 |
| 2020-05-04 | $28.93 | $29.29 | $28.67 | $29.07 | $27.84 | 276,172 |
| 2020-05-01 | $29.70 | $29.99 | $28.77 | $29.41 | $28.17 | 257,667 |
| 2020-04-30 | $31.39 | $31.61 | $30.15 | $30.24 | $28.96 | 209,286 |
| 2020-04-29 | $32.22 | $32.46 | $30.91 | $32.17 | $30.81 | 272,257 |
| 2020-04-28 | $32.06 | $32.06 | $30.53 | $30.85 | $29.55 | 210,322 |
| 2020-04-27 | $29.02 | $31.96 | $28.94 | $31.05 | $29.74 | 256,671 |
| 2020-04-24 | $27.22 | $28.79 | $27.12 | $28.53 | $27.33 | 239,371 |
| 2020-04-23 | $26.78 | $27.60 | $26.64 | $27.30 | $26.15 | 331,272 |
| 2020-04-22 | $27.24 | $27.33 | $26.60 | $26.66 | $25.54 | 177,743 |
| 2020-04-21 | $26.30 | $26.85 | $26.13 | $26.55 | $25.43 | 109,945 |
| 2020-04-20 | $27.51 | $27.73 | $26.50 | $26.99 | $25.85 | 192,473 |
| 2020-04-17 | $27.56 | $28.10 | $27.28 | $27.94 | $26.76 | 292,505 |
| 2020-04-16 | $27.14 | $27.70 | $26.06 | $26.89 | $25.76 | 256,944 |
| 2020-04-15 | $28.03 | $28.03 | $27.11 | $27.25 | $26.10 | 240,255 |
| 2020-04-14 | $29.43 | $29.50 | $28.60 | $29.07 | $27.84 | 163,161 |
| 2020-04-13 | $29.14 | $29.14 | $28.02 | $28.61 | $27.40 | 141,441 |
| 2020-04-09 | $29.26 | $29.65 | $28.55 | $29.28 | $28.05 | 250,533 |
| 2020-04-08 | $28.01 | $29.17 | $27.57 | $28.69 | $27.48 | 207,808 |
| 2020-04-07 | $28.53 | $28.92 | $27.33 | $27.59 | $26.43 | 246,896 |
| 2020-04-06 | $27.32 | $29.15 | $27.32 | $28.53 | $27.33 | 254,991 |
| 2020-04-03 | $29.01 | $29.50 | $27.56 | $28.25 | $27.06 | 205,913 |
| 2020-04-02 | $27.68 | $29.46 | $27.52 | $29.46 | $28.22 | 219,896 |
| 2020-04-01 | $29.28 | $30.00 | $27.79 | $28.05 | $26.87 | 190,327 |
| 2020-03-31 | $29.80 | $30.89 | $29.46 | $30.62 | $29.33 | 369,220 |
| 2020-03-30 | $30.53 | $30.53 | $29.37 | $29.96 | $28.70 | 262,148 |
| 2020-03-27 | $30.85 | $31.14 | $29.58 | $29.91 | $28.65 | 233,279 |
| 2020-03-26 | $30.65 | $32.48 | $30.65 | $32.36 | $31.00 | 309,601 |
| 2020-03-25 | $30.75 | $32.50 | $29.51 | $30.32 | $29.04 | 288,500 |
| 2020-03-24 | $30.19 | $32.24 | $29.75 | $31.10 | $29.79 | 280,600 |
| 2020-03-23 | $31.29 | $31.29 | $27.63 | $28.81 | $27.60 | 254,256 |
| 2020-03-20 | $34.95 | $35.13 | $30.10 | $30.91 | $29.61 | 358,568 |
| 2020-03-19 | $33.44 | $37.62 | $32.78 | $34.69 | $33.23 | 395,382 |
| 2020-03-18 | $29.97 | $33.46 | $29.27 | $33.32 | $31.91 | 364,005 |
| 2020-03-17 | $29.24 | $32.15 | $27.36 | $31.54 | $30.21 | 412,929 |
| 2020-03-16 | $26.00 | $30.26 | $26.00 | $28.60 | $27.39 | 328,310 |
| 2020-03-13 | $27.89 | $31.47 | $26.41 | $31.47 | $30.14 | 267,730 |
| 2020-03-12 | $28.25 | $28.91 | $26.36 | $26.38 | $25.27 | 383,770 |
| 2020-03-11 | $30.78 | $31.44 | $29.67 | $29.94 | $28.68 | 286,006 |
| 2020-03-10 | $31.56 | $31.74 | $30.11 | $31.70 | $30.36 | 249,589 |
| 2020-03-09 | $30.45 | $31.49 | $30.40 | $30.86 | $29.56 | 268,993 |
| 2020-03-06 | $31.52 | $33.30 | $31.35 | $32.34 | $30.98 | 194,627 |
| 2020-03-05 | $33.05 | $33.49 | $31.97 | $32.55 | $31.18 | 208,584 |
| 2020-03-04 | $33.37 | $33.86 | $32.45 | $33.86 | $32.43 | 179,978 |
| 2020-03-03 | $33.13 | $33.71 | $32.36 | $32.78 | $31.40 | 246,582 |
| 2020-03-02 | $33.32 | $33.39 | $32.40 | $33.21 | $31.81 | 147,796 |
| 2020-02-28 | $32.28 | $33.38 | $32.00 | $33.21 | $31.81 | 364,882 |
| 2020-02-27 | $32.65 | $33.67 | $31.51 | $33.21 | $31.81 | 371,921 |
| 2020-02-26 | $34.00 | $34.27 | $32.02 | $32.64 | $31.26 | 792,500 |
| 2020-02-25 | $37.11 | $37.11 | $35.87 | $36.47 | $34.93 | 271,504 |
| 2020-02-24 | $36.67 | $37.21 | $36.46 | $37.10 | $35.54 | 144,573 |
| 2020-02-21 | $38.00 | $38.28 | $37.48 | $37.92 | $36.32 | 117,195 |
| 2020-02-20 | $37.62 | $38.30 | $37.62 | $37.99 | $36.39 | 84,620 |
| 2020-02-19 | $37.10 | $37.96 | $36.97 | $37.90 | $36.30 | 83,160 |
| 2020-02-18 | $36.39 | $36.98 | $36.39 | $36.98 | $35.42 | 78,431 |
| 2020-02-14 | $36.45 | $36.93 | $36.27 | $36.45 | $34.91 | 120,541 |
| 2020-02-13 | $36.47 | $36.64 | $36.10 | $36.30 | $34.77 | 128,870 |
| 2020-02-12 | $37.10 | $37.17 | $36.68 | $36.73 | $35.18 | 112,242 |
| 2020-02-11 | $36.82 | $37.38 | $36.61 | $36.73 | $35.18 | 89,242 |
| 2020-02-10 | $36.21 | $36.69 | $36.11 | $36.51 | $34.97 | 105,283 |
| 2020-02-07 | $36.39 | $36.47 | $35.82 | $36.30 | $34.77 | 71,299 |
| 2020-02-06 | $37.20 | $37.20 | $36.47 | $36.69 | $35.14 | 79,385 |
| 2020-02-05 | $36.50 | $37.15 | $36.43 | $37.09 | $35.53 | 95,829 |
| 2020-02-04 | $36.73 | $36.99 | $36.25 | $36.35 | $34.61 | 106,069 |
| 2020-02-03 | $36.25 | $36.46 | $35.76 | $36.19 | $34.46 | 202,209 |
| 2020-01-31 | $36.63 | $36.69 | $35.67 | $36.01 | $34.29 | 226,568 |
| 2020-01-30 | $37.59 | $38.00 | $36.23 | $37.00 | $35.23 | 200,395 |
| 2020-01-29 | $38.74 | $39.14 | $38.15 | $38.17 | $36.34 | 171,837 |
| 2020-01-28 | $39.13 | $39.29 | $38.45 | $38.56 | $36.72 | 190,953 |
| 2020-01-27 | $38.18 | $39.09 | $37.92 | $38.72 | $36.87 | 199,222 |
| 2020-01-24 | $39.69 | $39.77 | $38.60 | $39.20 | $37.33 | 171,579 |
| 2020-01-23 | $39.03 | $39.65 | $38.35 | $39.41 | $37.53 | 272,839 |
| 2020-01-22 | $39.36 | $39.48 | $38.69 | $39.33 | $37.45 | 178,771 |
| 2020-01-21 | $39.82 | $39.93 | $38.92 | $39.30 | $37.42 | 154,862 |
| 2020-01-17 | $40.24 | $40.60 | $39.83 | $40.07 | $38.15 | 121,300 |
| 2020-01-16 | $39.86 | $40.50 | $39.46 | $40.09 | $38.17 | 178,006 |
| 2020-01-15 | $38.92 | $39.59 | $38.92 | $39.38 | $37.50 | 119,974 |
| 2020-01-14 | $38.80 | $39.50 | $38.64 | $39.14 | $37.27 | 85,591 |
| 2020-01-13 | $38.41 | $39.04 | $38.36 | $38.96 | $37.10 | 76,769 |
| 2020-01-10 | $38.31 | $38.77 | $38.18 | $38.39 | $36.55 | 84,519 |
| 2020-01-09 | $39.11 | $39.11 | $38.32 | $38.47 | $36.63 | 98,501 |
| 2020-01-08 | $38.99 | $39.36 | $38.82 | $38.84 | $36.98 | 85,100 |
| 2020-01-07 | $39.03 | $39.21 | $38.55 | $38.93 | $37.07 | 109,604 |
| 2020-01-06 | $39.32 | $39.39 | $38.93 | $39.30 | $37.42 | 118,970 |
| 2020-01-03 | $39.49 | $40.03 | $39.49 | $39.73 | $37.83 | 194,036 |
| 2020-01-02 | $41.18 | $41.18 | $40.07 | $40.31 | $38.38 | 130,863 |
| 2019-12-31 | $41.22 | $41.54 | $40.74 | $40.80 | $38.85 | 147,823 |
| 2019-12-30 | $41.01 | $41.84 | $40.64 | $41.42 | $39.44 | 148,065 |
| 2019-12-27 | $41.11 | $41.29 | $40.93 | $41.10 | $39.13 | 126,265 |
| 2019-12-26 | $40.75 | $41.04 | $40.55 | $40.97 | $39.01 | 84,345 |
| 2019-12-24 | $40.92 | $40.92 | $40.43 | $40.74 | $38.79 | 46,543 |
| 2019-12-23 | $40.83 | $41.15 | $40.57 | $40.96 | $39.00 | 121,462 |
| 2019-12-20 | $40.59 | $41.31 | $40.59 | $40.86 | $38.91 | 1,131,600 |
| 2019-12-19 | $39.54 | $40.48 | $39.54 | $40.38 | $38.45 | 103,396 |
| 2019-12-18 | $39.40 | $39.71 | $38.85 | $39.62 | $37.73 | 93,841 |
| 2019-12-17 | $39.46 | $39.60 | $38.89 | $39.26 | $37.38 | 162,565 |
| 2019-12-16 | $37.98 | $39.89 | $37.98 | $39.52 | $37.63 | 290,299 |
| 2019-12-13 | $37.52 | $37.73 | $37.05 | $37.28 | $35.50 | 135,875 |
| 2019-12-12 | $36.94 | $38.14 | $36.81 | $37.41 | $35.62 | 203,373 |
| 2019-12-11 | $37.09 | $37.33 | $36.80 | $37.06 | $35.29 | 121,256 |
| 2019-12-10 | $37.30 | $37.54 | $36.95 | $37.04 | $35.27 | 110,660 |
| 2019-12-09 | $37.39 | $37.69 | $37.08 | $37.34 | $35.55 | 113,538 |
| 2019-12-06 | $37.42 | $37.90 | $37.42 | $37.57 | $35.77 | 126,879 |
| 2019-12-05 | $37.17 | $37.24 | $36.63 | $36.87 | $35.11 | 134,292 |
| 2019-12-04 | $36.79 | $37.77 | $36.79 | $36.87 | $35.11 | 117,880 |
| 2019-12-03 | $36.65 | $36.79 | $36.11 | $36.63 | $34.88 | 101,624 |
| 2019-12-02 | $37.82 | $37.90 | $37.07 | $37.09 | $35.32 | 131,519 |
| 2019-11-29 | $37.93 | $38.25 | $37.53 | $37.74 | $35.94 | 64,170 |
| 2019-11-27 | $38.36 | $38.59 | $37.75 | $38.06 | $36.24 | 109,192 |
| 2019-11-26 | $38.18 | $38.60 | $37.68 | $38.24 | $36.41 | 178,702 |
| 2019-11-25 | $37.48 | $38.43 | $37.37 | $38.34 | $36.51 | 135,268 |
| 2019-11-22 | $36.93 | $37.28 | $36.65 | $37.10 | $35.33 | 115,940 |
| 2019-11-21 | $37.07 | $37.13 | $36.61 | $36.81 | $35.05 | 103,852 |
| 2019-11-20 | $37.31 | $37.80 | $37.05 | $37.06 | $35.29 | 158,147 |
| 2019-11-19 | $37.21 | $37.75 | $36.98 | $37.55 | $35.75 | 101,665 |
| 2019-11-18 | $36.35 | $37.25 | $36.07 | $37.22 | $35.44 | 148,590 |
| 2019-11-15 | $36.89 | $37.12 | $36.55 | $36.59 | $34.84 | 104,980 |
| 2019-11-14 | $36.76 | $37.35 | $36.42 | $36.53 | $34.78 | 134,041 |
| 2019-11-13 | $38.73 | $38.73 | $36.99 | $37.00 | $35.23 | 159,632 |
| 2019-11-12 | $39.30 | $39.70 | $38.94 | $39.13 | $37.26 | 157,486 |
| 2019-11-11 | $38.12 | $39.11 | $37.92 | $39.10 | $37.23 | 184,963 |
| 2019-11-08 | $40.28 | $40.28 | $37.44 | $38.54 | $36.70 | 293,290 |
| 2019-11-07 | $39.85 | $40.55 | $39.59 | $39.84 | $37.93 | 214,722 |
| 2019-11-06 | $39.87 | $39.87 | $39.08 | $39.35 | $37.47 | 117,566 |
| 2019-11-05 | $40.80 | $42.15 | $39.96 | $40.12 | $37.99 | 171,744 |
| 2019-11-04 | $39.35 | $40.74 | $39.35 | $40.67 | $38.51 | 240,793 |
| 2019-11-01 | $38.44 | $38.85 | $38.28 | $38.83 | $36.77 | 142,324 |
| 2019-10-31 | $38.58 | $38.58 | $37.24 | $38.18 | $36.15 | 203,338 |
| 2019-10-30 | $39.73 | $39.73 | $38.33 | $38.62 | $36.57 | 92,898 |
| 2019-10-29 | $39.32 | $39.94 | $39.21 | $39.93 | $37.81 | 146,493 |
| 2019-10-28 | $39.36 | $39.99 | $39.22 | $39.63 | $37.53 | 115,876 |
| 2019-10-25 | $38.35 | $39.13 | $38.09 | $38.97 | $36.90 | 140,101 |
| 2019-10-24 | $39.63 | $39.63 | $38.08 | $38.31 | $36.28 | 77,137 |
| 2019-10-23 | $38.67 | $39.39 | $38.59 | $39.37 | $37.28 | 80,899 |
| 2019-10-22 | $38.44 | $38.93 | $38.13 | $38.73 | $36.67 | 89,457 |
| 2019-10-21 | $38.43 | $39.01 | $38.35 | $38.56 | $36.51 | 125,138 |
| 2019-10-18 | $37.94 | $38.25 | $37.44 | $37.92 | $35.91 | 88,371 |
| 2019-10-17 | $37.61 | $38.25 | $37.61 | $38.18 | $36.15 | 145,732 |
| 2019-10-16 | $37.09 | $37.79 | $37.03 | $37.36 | $35.38 | 104,879 |
| 2019-10-15 | $36.85 | $37.31 | $36.61 | $37.07 | $35.10 | 134,962 |
| 2019-10-14 | $36.58 | $37.09 | $36.12 | $36.71 | $34.76 | 124,573 |
| 2019-10-11 | $37.13 | $37.32 | $36.75 | $36.79 | $34.84 | 259,708 |
| 2019-10-10 | $36.12 | $36.57 | $36.03 | $36.34 | $34.41 | 145,209 |
| 2019-10-09 | $36.22 | $36.22 | $35.64 | $35.97 | $34.06 | 60,392 |
| 2019-10-08 | $36.07 | $36.13 | $35.67 | $35.72 | $33.82 | 70,235 |
| 2019-10-07 | $35.92 | $36.75 | $35.75 | $36.66 | $34.71 | 188,889 |
| 2019-10-04 | $35.27 | $36.16 | $35.23 | $36.14 | $34.22 | 187,061 |
| 2019-10-03 | $34.98 | $35.22 | $34.23 | $35.02 | $33.16 | 235,668 |
| 2019-10-02 | $35.37 | $35.51 | $34.59 | $35.13 | $33.26 | 276,834 |
| 2019-10-01 | $37.51 | $37.85 | $35.42 | $35.75 | $33.85 | 189,862 |
| 2019-09-30 | $37.70 | $37.99 | $37.49 | $37.51 | $35.52 | 131,526 |
| 2019-09-27 | $38.08 | $38.43 | $37.71 | $37.72 | $35.72 | 169,167 |
| 2019-09-26 | $38.34 | $38.43 | $37.86 | $38.02 | $36.00 | 73,923 |
| 2019-09-25 | $37.87 | $38.81 | $37.87 | $38.46 | $36.42 | 151,109 |
| 2019-09-24 | $38.48 | $38.61 | $37.80 | $37.89 | $35.88 | 155,828 |
| 2019-09-23 | $38.21 | $38.77 | $37.98 | $38.33 | $36.29 | 101,927 |
| 2019-09-20 | $39.04 | $39.19 | $38.28 | $38.52 | $36.47 | 368,010 |
| 2019-09-19 | $39.79 | $39.99 | $38.97 | $39.00 | $36.93 | 137,108 |
| 2019-09-18 | $40.49 | $40.49 | $39.49 | $39.76 | $37.65 | 158,179 |
| 2019-09-17 | $40.67 | $40.67 | $40.00 | $40.60 | $38.44 | 236,016 |
| 2019-09-16 | $40.74 | $41.04 | $40.43 | $40.77 | $38.60 | 225,738 |
| 2019-09-13 | $40.82 | $41.17 | $40.45 | $40.80 | $38.63 | 124,183 |
| 2019-09-12 | $40.26 | $40.97 | $39.58 | $40.41 | $38.26 | 142,996 |
| 2019-09-11 | $38.67 | $40.44 | $38.67 | $40.27 | $38.13 | 125,332 |
| 2019-09-10 | $37.82 | $38.75 | $37.44 | $38.41 | $36.37 | 207,302 |
| 2019-09-09 | $37.91 | $38.29 | $37.10 | $37.70 | $35.70 | 223,987 |
| 2019-09-06 | $37.50 | $38.09 | $37.25 | $37.69 | $35.69 | 252,156 |
| 2019-09-05 | $36.31 | $37.87 | $36.18 | $37.24 | $35.26 | 221,436 |
| 2019-09-04 | $35.65 | $35.85 | $35.35 | $35.84 | $33.94 | 89,303 |
| 2019-09-03 | $34.98 | $35.27 | $34.27 | $35.13 | $33.26 | 212,451 |
| 2019-08-30 | $35.73 | $35.74 | $34.91 | $35.53 | $33.64 | 104,323 |
| 2019-08-29 | $35.49 | $35.86 | $35.44 | $35.65 | $33.76 | 74,942 |
| 2019-08-28 | $34.34 | $35.41 | $34.34 | $35.05 | $33.19 | 112,224 |
| 2019-08-27 | $35.52 | $35.84 | $34.44 | $34.50 | $32.67 | 108,253 |
| 2019-08-26 | $35.29 | $35.41 | $34.73 | $35.22 | $33.35 | 77,260 |
| 2019-08-23 | $36.97 | $37.06 | $34.64 | $34.75 | $32.90 | 208,905 |
| 2019-08-22 | $37.01 | $37.28 | $36.52 | $36.81 | $34.85 | 95,536 |
| 2019-08-21 | $36.92 | $36.95 | $36.31 | $36.81 | $34.85 | 122,853 |
| 2019-08-20 | $36.16 | $36.71 | $35.93 | $36.45 | $34.51 | 160,148 |
| 2019-08-19 | $36.59 | $37.19 | $36.41 | $36.46 | $34.52 | 94,559 |
| 2019-08-16 | $35.49 | $36.49 | $35.49 | $35.98 | $34.07 | 126,486 |
| 2019-08-15 | $35.15 | $35.42 | $34.72 | $35.25 | $33.38 | 191,915 |
| 2019-08-14 | $35.68 | $36.04 | $34.81 | $34.90 | $33.05 | 264,469 |
| 2019-08-13 | $35.47 | $36.90 | $35.47 | $36.18 | $34.26 | 136,873 |
| 2019-08-12 | $35.52 | $36.03 | $35.52 | $35.71 | $33.81 | 131,918 |
| 2019-08-09 | $36.04 | $36.58 | $35.76 | $35.83 | $33.93 | 203,992 |
| 2019-08-08 | $34.50 | $36.65 | $33.69 | $36.04 | $34.13 | 266,743 |
| 2019-08-07 | $36.52 | $36.84 | $35.94 | $36.54 | $34.60 | 192,502 |
| 2019-08-06 | $37.00 | $37.57 | $36.40 | $37.19 | $35.21 | 116,038 |
| 2019-08-05 | $38.01 | $38.10 | $36.26 | $36.74 | $34.79 | 137,835 |
| 2019-08-02 | $39.22 | $39.49 | $38.48 | $38.87 | $36.81 | 114,820 |
| 2019-08-01 | $41.10 | $41.10 | $38.94 | $39.39 | $37.30 | 180,663 |
| 2019-07-31 | $41.78 | $42.16 | $40.84 | $40.91 | $38.74 | 298,002 |
| 2019-07-30 | $40.25 | $42.12 | $40.07 | $41.98 | $39.54 | 219,970 |
| 2019-07-29 | $40.49 | $40.72 | $40.24 | $40.61 | $38.25 | 76,166 |
| 2019-07-26 | $40.07 | $40.76 | $40.06 | $40.70 | $38.33 | 89,498 |
| 2019-07-25 | $41.33 | $41.33 | $39.75 | $39.99 | $37.66 | 107,747 |
| 2019-07-24 | $39.96 | $41.20 | $39.96 | $40.98 | $38.60 | 118,996 |
| 2019-07-23 | $39.81 | $40.45 | $39.74 | $40.29 | $37.95 | 113,677 |
| 2019-07-22 | $39.75 | $40.15 | $39.44 | $39.68 | $37.37 | 84,430 |
| 2019-07-19 | $39.65 | $40.38 | $39.59 | $39.63 | $37.32 | 136,095 |
| 2019-07-18 | $39.14 | $39.68 | $39.00 | $39.57 | $37.27 | 86,693 |
| 2019-07-17 | $39.33 | $39.33 | $38.70 | $39.10 | $36.83 | 94,248 |
| 2019-07-16 | $38.78 | $39.81 | $38.55 | $39.61 | $37.31 | 133,982 |
| 2019-07-15 | $37.78 | $38.43 | $37.65 | $38.42 | $36.18 | 95,478 |
| 2019-07-12 | $38.13 | $38.15 | $37.61 | $37.70 | $35.51 | 339,222 |
| 2019-07-11 | $37.72 | $37.97 | $37.48 | $37.90 | $35.70 | 103,636 |
| 2019-07-10 | $38.10 | $38.10 | $37.55 | $37.69 | $35.50 | 80,764 |
| 2019-07-09 | $38.06 | $38.22 | $37.63 | $37.85 | $35.65 | 114,612 |
| 2019-07-08 | $38.36 | $38.53 | $38.01 | $38.22 | $36.00 | 67,133 |
| 2019-07-05 | $38.19 | $38.68 | $37.75 | $38.55 | $36.31 | 54,990 |
| 2019-07-03 | $38.25 | $38.67 | $37.83 | $38.36 | $36.13 | 46,068 |
| 2019-07-02 | $39.10 | $39.14 | $37.49 | $38.10 | $35.88 | 135,531 |
| 2019-07-01 | $39.50 | $39.69 | $38.80 | $39.25 | $36.97 | 138,371 |
| 2019-06-28 | $38.68 | $39.16 | $38.45 | $38.85 | $36.59 | 830,854 |
| 2019-06-27 | $37.64 | $38.67 | $37.64 | $38.67 | $36.42 | 124,832 |
| 2019-06-26 | $37.16 | $37.82 | $36.82 | $37.53 | $35.35 | 118,471 |
| 2019-06-25 | $36.26 | $37.32 | $36.25 | $36.97 | $34.82 | 127,649 |
| 2019-06-24 | $37.11 | $37.35 | $36.18 | $36.34 | $34.23 | 98,296 |
| 2019-06-21 | $37.45 | $37.58 | $36.85 | $37.04 | $34.89 | 189,356 |
| 2019-06-20 | $38.26 | $38.45 | $37.35 | $37.68 | $35.49 | 84,922 |
| 2019-06-19 | $38.22 | $38.34 | $37.46 | $37.59 | $35.40 | 93,854 |
| 2019-06-18 | $37.71 | $38.42 | $37.59 | $38.29 | $36.06 | 140,230 |
| 2019-06-17 | $36.91 | $37.99 | $36.59 | $37.58 | $35.39 | 113,360 |
| 2019-06-14 | $37.29 | $37.45 | $36.49 | $36.60 | $34.47 | 186,611 |
| 2019-06-13 | $36.97 | $37.51 | $36.87 | $37.48 | $35.30 | 77,030 |
| 2019-06-12 | $36.13 | $36.67 | $36.13 | $36.63 | $34.50 | 61,833 |
| 2019-06-11 | $37.00 | $37.00 | $36.03 | $36.38 | $34.26 | 82,730 |
| 2019-06-10 | $36.02 | $36.95 | $36.02 | $36.78 | $34.64 | 76,057 |
| 2019-06-07 | $35.18 | $36.43 | $35.17 | $35.91 | $33.82 | 105,240 |
| 2019-06-06 | $35.83 | $35.89 | $34.37 | $35.16 | $33.11 | 122,431 |
| 2019-06-05 | $35.74 | $36.18 | $35.32 | $35.82 | $33.74 | 76,275 |
| 2019-06-04 | $34.96 | $35.76 | $34.48 | $35.67 | $33.59 | 120,887 |
| 2019-06-03 | $34.27 | $34.89 | $34.12 | $34.56 | $32.55 | 106,477 |
| 2019-05-31 | $34.90 | $34.99 | $34.09 | $34.22 | $32.23 | 126,522 |
| 2019-05-30 | $35.36 | $35.67 | $34.89 | $35.51 | $33.44 | 147,459 |
| 2019-05-29 | $35.07 | $35.41 | $34.81 | $35.20 | $33.15 | 95,916 |
| 2019-05-28 | $36.81 | $36.88 | $35.40 | $35.53 | $33.46 | 145,174 |
| 2019-05-24 | $36.55 | $36.91 | $36.48 | $36.76 | $34.62 | 70,387 |
| 2019-05-23 | $37.43 | $37.82 | $36.17 | $36.44 | $34.32 | 185,371 |
| 2019-05-22 | $39.07 | $39.07 | $37.80 | $37.95 | $35.74 | 132,933 |
| 2019-05-21 | $39.93 | $39.93 | $39.03 | $39.19 | $36.91 | 119,445 |
| 2019-05-20 | $39.35 | $40.07 | $39.22 | $39.68 | $37.37 | 118,164 |
| 2019-05-17 | $39.55 | $40.09 | $39.26 | $39.63 | $37.32 | 158,808 |
| 2019-05-16 | $39.06 | $40.02 | $39.06 | $40.00 | $37.67 | 108,653 |
| 2019-05-15 | $38.38 | $39.46 | $38.38 | $39.00 | $36.73 | 99,643 |
| 2019-05-14 | $38.10 | $39.14 | $37.75 | $38.81 | $36.55 | 178,519 |
| 2019-05-13 | $37.75 | $38.36 | $37.32 | $38.02 | $35.81 | 156,695 |
| 2019-05-10 | $38.50 | $38.61 | $37.46 | $38.60 | $36.35 | 133,251 |
| 2019-05-09 | $37.26 | $39.54 | $36.43 | $38.78 | $36.52 | 272,772 |
| 2019-05-08 | $38.43 | $38.99 | $38.04 | $38.10 | $35.88 | 119,344 |
| 2019-05-07 | $39.16 | $39.84 | $38.04 | $38.51 | $36.07 | 142,413 |
| 2019-05-06 | $39.43 | $40.00 | $39.12 | $39.56 | $37.05 | 141,635 |
| 2019-05-03 | $39.06 | $40.28 | $39.01 | $40.16 | $37.62 | 105,063 |
| 2019-05-02 | $38.65 | $39.50 | $38.59 | $38.75 | $36.30 | 135,120 |
| 2019-05-01 | $39.91 | $39.91 | $38.27 | $38.64 | $36.19 | 474,192 |
| 2019-04-30 | $38.42 | $39.64 | $38.25 | $39.61 | $37.10 | 251,833 |
| 2019-04-29 | $38.01 | $38.48 | $37.50 | $38.27 | $35.85 | 114,363 |
| 2019-04-26 | $37.96 | $38.17 | $37.78 | $37.85 | $35.45 | 76,639 |
| 2019-04-25 | $39.00 | $39.00 | $37.39 | $38.07 | $35.66 | 91,515 |
| 2019-04-24 | $39.25 | $39.56 | $38.99 | $39.24 | $36.75 | 141,604 |
| 2019-04-23 | $39.07 | $39.49 | $38.78 | $39.29 | $36.80 | 85,814 |
| 2019-04-22 | $39.36 | $39.56 | $38.81 | $39.05 | $36.58 | 84,104 |
| 2019-04-18 | $39.67 | $39.95 | $39.19 | $39.30 | $36.81 | 80,798 |
| 2019-04-17 | $39.85 | $39.85 | $39.40 | $39.71 | $37.19 | 95,882 |
| 2019-04-16 | $39.70 | $39.91 | $39.52 | $39.66 | $37.15 | 92,280 |
| 2019-04-15 | $39.67 | $39.88 | $39.35 | $39.62 | $37.11 | 125,833 |
| 2019-04-12 | $39.00 | $39.59 | $39.00 | $39.50 | $37.00 | 147,329 |
| 2019-04-11 | $38.25 | $38.93 | $38.17 | $38.88 | $36.42 | 122,377 |
| 2019-04-10 | $37.50 | $38.33 | $37.44 | $38.19 | $35.77 | 162,116 |
| 2019-04-09 | $37.56 | $37.82 | $37.24 | $37.52 | $35.14 | 163,043 |
| 2019-04-08 | $37.93 | $37.93 | $37.57 | $37.73 | $35.34 | 76,060 |
| 2019-04-05 | $37.62 | $38.37 | $37.62 | $38.06 | $35.65 | 151,126 |
| 2019-04-04 | $36.95 | $37.59 | $36.89 | $37.55 | $35.17 | 118,283 |
| 2019-04-03 | $37.32 | $37.40 | $36.74 | $36.90 | $34.56 | 133,437 |
| 2019-04-02 | $37.22 | $37.22 | $36.74 | $36.98 | $34.64 | 153,894 |
| 2019-04-01 | $36.47 | $37.22 | $36.43 | $37.22 | $34.86 | 130,590 |
| 2019-03-29 | $36.67 | $36.77 | $35.83 | $36.09 | $33.80 | 360,501 |
| 2019-03-28 | $36.39 | $36.79 | $36.07 | $36.37 | $34.07 | 137,281 |
| 2019-03-27 | $35.96 | $36.54 | $35.74 | $36.29 | $33.99 | 103,806 |
| 2019-03-26 | $35.34 | $36.12 | $35.13 | $35.96 | $33.68 | 151,112 |
| 2019-03-25 | $35.09 | $35.48 | $34.93 | $35.03 | $32.81 | 276,033 |
| 2019-03-22 | $36.10 | $36.30 | $35.14 | $35.28 | $33.05 | 415,814 |
| 2019-03-21 | $35.51 | $36.53 | $35.51 | $36.23 | $33.94 | 167,284 |
| 2019-03-20 | $35.92 | $36.38 | $35.42 | $35.72 | $33.46 | 171,845 |
| 2019-03-19 | $36.72 | $36.72 | $35.83 | $36.00 | $33.72 | 143,031 |
| 2019-03-18 | $36.61 | $37.14 | $36.33 | $36.58 | $34.26 | 209,547 |
| 2019-03-15 | $36.56 | $36.89 | $36.42 | $36.49 | $34.18 | 698,144 |
| 2019-03-14 | $36.40 | $36.66 | $36.01 | $36.50 | $34.19 | 133,636 |
| 2019-03-13 | $36.64 | $37.14 | $36.38 | $36.39 | $34.09 | 158,294 |
| 2019-03-12 | $36.14 | $36.74 | $35.71 | $36.42 | $34.11 | 181,715 |
| 2019-03-11 | $35.39 | $36.21 | $35.20 | $36.20 | $33.91 | 158,246 |
| 2019-03-08 | $34.55 | $35.49 | $34.46 | $35.14 | $32.91 | 282,254 |
| 2019-03-07 | $35.01 | $35.11 | $34.50 | $34.83 | $32.62 | 204,218 |
| 2019-03-06 | $35.71 | $36.04 | $35.05 | $35.07 | $32.85 | 269,274 |
| 2019-03-05 | $35.90 | $36.15 | $35.62 | $35.75 | $33.49 | 219,573 |
| 2019-03-04 | $36.28 | $36.39 | $35.70 | $35.95 | $33.67 | 147,816 |
| 2019-03-01 | $36.40 | $36.55 | $36.03 | $36.32 | $34.02 | 195,316 |
| 2019-02-28 | $36.25 | $36.34 | $35.93 | $36.11 | $33.82 | 147,293 |
| 2019-02-27 | $36.65 | $36.65 | $35.98 | $36.39 | $34.09 | 130,012 |
| 2019-02-26 | $37.74 | $37.80 | $36.62 | $36.90 | $34.56 | 174,375 |
| 2019-02-25 | $35.64 | $37.93 | $35.44 | $37.84 | $35.44 | 345,184 |
| 2019-02-22 | $33.60 | $34.80 | $32.54 | $34.78 | $32.58 | 370,065 |
| 2019-02-21 | $35.70 | $35.80 | $35.13 | $35.34 | $33.10 | 148,830 |
| 2019-02-20 | $34.83 | $35.83 | $34.83 | $35.79 | $33.52 | 227,856 |
| 2019-02-19 | $34.64 | $35.38 | $34.64 | $34.96 | $32.75 | 218,611 |
| 2019-02-15 | $34.81 | $35.10 | $34.41 | $34.80 | $32.60 | 219,562 |
| 2019-02-14 | $34.08 | $34.88 | $33.89 | $34.57 | $32.38 | 238,208 |
| 2019-02-13 | $33.57 | $34.29 | $33.57 | $34.10 | $31.94 | 139,640 |
| 2019-02-12 | $32.80 | $33.53 | $32.80 | $33.45 | $31.33 | 152,024 |
| 2019-02-11 | $32.28 | $32.54 | $31.91 | $32.51 | $30.45 | 191,864 |
| 2019-02-08 | $32.34 | $32.55 | $31.66 | $32.04 | $30.01 | 110,487 |
| 2019-02-07 | $32.74 | $33.09 | $32.32 | $32.49 | $30.43 | 121,312 |
| 2019-02-06 | $33.09 | $33.35 | $32.85 | $33.10 | $31.00 | 113,034 |
| 2019-02-05 | $33.42 | $33.90 | $33.26 | $33.44 | $31.12 | 133,974 |
| 2019-02-04 | $33.57 | $33.60 | $33.01 | $33.33 | $31.02 | 111,427 |
| 2019-02-01 | $33.67 | $33.93 | $33.41 | $33.63 | $31.30 | 95,855 |
| 2019-01-31 | $33.57 | $34.07 | $33.38 | $33.51 | $31.19 | 183,456 |
| 2019-01-30 | $33.82 | $33.82 | $32.91 | $33.63 | $31.30 | 109,852 |
| 2019-01-29 | $33.06 | $33.52 | $32.84 | $33.35 | $31.04 | 124,831 |
| 2019-01-28 | $32.89 | $33.25 | $32.55 | $33.06 | $30.77 | 100,217 |
| 2019-01-25 | $33.70 | $34.30 | $33.27 | $33.37 | $31.06 | 115,463 |
| 2019-01-24 | $33.37 | $33.84 | $33.11 | $33.39 | $31.08 | 72,587 |
| 2019-01-23 | $33.81 | $33.81 | $32.95 | $33.36 | $31.05 | 110,077 |
| 2019-01-22 | $33.95 | $34.12 | $33.15 | $33.61 | $31.28 | 137,779 |
| 2019-01-18 | $33.91 | $34.49 | $33.85 | $34.34 | $31.96 | 171,015 |
| 2019-01-17 | $32.56 | $33.78 | $32.55 | $33.60 | $31.27 | 148,121 |
| 2019-01-16 | $32.97 | $33.30 | $32.50 | $32.74 | $30.47 | 113,369 |
| 2019-01-15 | $32.77 | $32.96 | $32.50 | $32.94 | $30.66 | 127,599 |
| 2019-01-14 | $32.94 | $33.45 | $32.71 | $32.91 | $30.63 | 110,282 |
| 2019-01-11 | $33.37 | $33.50 | $33.04 | $33.30 | $30.99 | 91,951 |
| 2019-01-10 | $33.42 | $33.72 | $33.04 | $33.56 | $31.24 | 99,067 |
| 2019-01-09 | $34.07 | $34.16 | $33.39 | $33.71 | $31.38 | 107,442 |
| 2019-01-08 | $33.52 | $33.83 | $32.94 | $33.79 | $31.45 | 187,056 |
| 2019-01-07 | $32.48 | $33.19 | $32.48 | $33.10 | $30.81 | 151,289 |
| 2019-01-04 | $32.06 | $32.98 | $31.88 | $32.53 | $30.28 | 138,115 |
| 2019-01-03 | $31.93 | $32.28 | $31.40 | $31.52 | $29.34 | 114,815 |
| 2019-01-02 | $31.47 | $32.88 | $31.47 | $32.25 | $30.02 | 155,861 |
| 2018-12-31 | $32.60 | $32.60 | $31.58 | $32.02 | $29.80 | 187,165 |
| 2018-12-28 | $32.25 | $33.04 | $31.79 | $32.25 | $30.02 | 217,952 |
| 2018-12-27 | $31.88 | $32.51 | $30.77 | $32.15 | $29.92 | 265,905 |
| 2018-12-26 | $30.93 | $32.66 | $30.79 | $32.55 | $30.30 | 193,180 |
| 2018-12-24 | $31.04 | $31.93 | $30.60 | $30.92 | $28.78 | 105,378 |
| 2018-12-21 | $32.08 | $32.38 | $31.11 | $31.25 | $29.09 | 1,417,051 |
| 2018-12-20 | $32.63 | $33.23 | $31.75 | $31.99 | $29.77 | 175,950 |
| 2018-12-19 | $33.38 | $34.34 | $32.57 | $32.87 | $30.59 | 195,679 |
| 2018-12-18 | $34.49 | $35.11 | $33.44 | $33.47 | $31.15 | 221,848 |
| 2018-12-17 | $34.40 | $35.07 | $33.89 | $34.10 | $31.74 | 190,697 |
| 2018-12-14 | $34.59 | $35.33 | $34.38 | $34.59 | $32.19 | 236,765 |
| 2018-12-13 | $36.60 | $36.60 | $34.69 | $35.10 | $32.67 | 146,564 |
| 2018-12-12 | $36.38 | $37.10 | $35.83 | $36.59 | $34.06 | 140,749 |
| 2018-12-11 | $36.93 | $37.15 | $35.81 | $35.97 | $33.48 | 141,230 |
| 2018-12-10 | $36.03 | $36.49 | $35.54 | $36.29 | $33.78 | 209,231 |
| 2018-12-07 | $37.92 | $38.44 | $35.89 | $36.18 | $33.67 | 263,543 |
| 2018-12-06 | $37.32 | $37.68 | $36.27 | $37.57 | $34.97 | 304,626 |
| 2018-12-04 | $39.63 | $39.88 | $37.49 | $37.75 | $35.14 | 289,462 |
| 2018-12-03 | $39.80 | $40.46 | $39.34 | $39.93 | $37.17 | 194,936 |
| 2018-11-30 | $38.83 | $39.61 | $38.61 | $39.35 | $36.63 | 224,958 |
| 2018-11-29 | $39.14 | $39.95 | $38.71 | $39.09 | $36.38 | 136,844 |
| 2018-11-28 | $39.48 | $40.13 | $38.67 | $39.37 | $36.64 | 458,894 |
| 2018-11-27 | $39.90 | $40.30 | $39.20 | $39.44 | $36.71 | 119,047 |
| 2018-11-26 | $39.06 | $40.39 | $38.89 | $40.25 | $37.46 | 316,514 |
| 2018-11-23 | $38.15 | $39.11 | $38.11 | $38.64 | $35.96 | 52,813 |
| 2018-11-21 | $37.52 | $38.84 | $37.52 | $38.78 | $36.09 | 222,844 |
| 2018-11-20 | $38.50 | $38.86 | $37.46 | $37.48 | $34.88 | 238,671 |
| 2018-11-19 | $41.12 | $41.31 | $40.22 | $40.80 | $37.97 | 127,281 |
| 2018-11-16 | $40.37 | $41.30 | $40.30 | $41.18 | $38.33 | 199,030 |
| 2018-11-15 | $39.71 | $40.78 | $39.37 | $40.67 | $37.85 | 182,405 |
| 2018-11-14 | $39.44 | $40.35 | $39.05 | $39.94 | $37.17 | 195,580 |
| 2018-11-13 | $39.48 | $40.08 | $39.22 | $39.25 | $36.53 | 151,378 |
| 2018-11-12 | $40.53 | $40.73 | $39.33 | $39.40 | $36.67 | 153,741 |
| 2018-11-09 | $40.66 | $40.99 | $39.99 | $40.46 | $37.66 | 260,750 |
| 2018-11-08 | $40.52 | $40.95 | $40.16 | $40.84 | $38.01 | 201,757 |
| 2018-11-07 | $41.21 | $41.39 | $39.51 | $40.64 | $37.83 | 349,741 |
| 2018-11-06 | $37.87 | $41.96 | $37.87 | $41.03 | $37.99 | 474,200 |
| 2018-11-05 | $35.99 | $36.76 | $35.65 | $36.40 | $33.71 | 289,520 |
| 2018-11-02 | $35.73 | $36.26 | $35.41 | $35.90 | $33.24 | 221,331 |
| 2018-11-01 | $35.25 | $35.77 | $34.90 | $35.62 | $32.98 | 139,882 |
| 2018-10-31 | $35.11 | $35.36 | $34.80 | $35.08 | $32.48 | 229,298 |
| 2018-10-30 | $34.05 | $34.91 | $33.93 | $34.58 | $32.02 | 221,121 |
| 2018-10-29 | $34.03 | $34.83 | $33.37 | $33.85 | $31.34 | 207,905 |
| 2018-10-26 | $33.30 | $33.88 | $32.77 | $33.61 | $31.12 | 125,413 |
| 2018-10-25 | $33.19 | $33.94 | $33.15 | $33.70 | $31.21 | 301,352 |
| 2018-10-24 | $35.64 | $35.78 | $32.79 | $32.89 | $30.46 | 268,234 |
| 2018-10-23 | $35.84 | $36.20 | $34.86 | $35.54 | $32.91 | 138,914 |
| 2018-10-22 | $36.19 | $36.74 | $35.70 | $36.30 | $33.61 | 425,724 |
| 2018-10-19 | $36.39 | $36.98 | $35.93 | $36.09 | $33.42 | 192,404 |
| 2018-10-18 | $37.49 | $37.67 | $36.26 | $36.40 | $33.71 | 157,401 |
| 2018-10-17 | $38.12 | $38.55 | $37.44 | $37.61 | $34.83 | 249,404 |
| 2018-10-16 | $37.75 | $38.51 | $37.28 | $38.19 | $35.36 | 271,332 |
| 2018-10-15 | $37.54 | $38.31 | $37.36 | $37.45 | $34.68 | 326,227 |
| 2018-10-12 | $38.55 | $38.55 | $36.94 | $37.69 | $34.90 | 201,103 |
| 2018-10-11 | $37.91 | $38.61 | $37.55 | $37.79 | $34.99 | 293,408 |
| 2018-10-10 | $39.27 | $39.46 | $37.90 | $38.12 | $35.30 | 327,889 |
| 2018-10-09 | $39.50 | $39.88 | $39.20 | $39.43 | $36.51 | 211,211 |
| 2018-10-08 | $39.87 | $40.06 | $39.28 | $39.72 | $36.78 | 252,301 |
| 2018-10-05 | $40.19 | $40.40 | $39.24 | $39.78 | $36.84 | 364,993 |
| 2018-10-04 | $40.29 | $40.59 | $39.95 | $40.21 | $37.23 | 234,224 |
| 2018-10-03 | $39.74 | $40.60 | $39.67 | $40.29 | $37.31 | 362,208 |
| 2018-10-02 | $39.74 | $39.93 | $39.17 | $39.54 | $36.61 | 533,362 |
| 2018-10-01 | $39.83 | $40.10 | $39.57 | $39.77 | $36.83 | 225,305 |
| 2018-09-28 | $38.23 | $40.08 | $38.17 | $39.64 | $36.71 | 360,801 |
| 2018-09-27 | $38.62 | $39.10 | $38.48 | $38.92 | $36.04 | 92,664 |
| 2018-09-26 | $38.67 | $39.02 | $38.33 | $38.50 | $35.65 | 271,465 |
| 2018-09-25 | $38.46 | $38.91 | $38.07 | $38.57 | $35.71 | 199,758 |
| 2018-09-24 | $38.65 | $38.95 | $37.98 | $38.46 | $35.61 | 131,514 |
| 2018-09-21 | $38.81 | $39.03 | $38.55 | $38.80 | $35.93 | 493,866 |
| 2018-09-20 | $38.17 | $38.54 | $37.99 | $38.47 | $35.62 | 163,359 |
| 2018-09-19 | $37.75 | $38.27 | $37.66 | $38.00 | $35.19 | 216,323 |
| 2018-09-18 | $37.15 | $37.81 | $36.97 | $37.75 | $34.96 | 128,577 |
| 2018-09-17 | $37.67 | $37.67 | $36.85 | $37.02 | $34.28 | 127,511 |
| 2018-09-14 | $37.00 | $37.99 | $37.00 | $37.64 | $34.85 | 285,303 |
| 2018-09-13 | $36.68 | $37.07 | $36.55 | $37.03 | $34.29 | 144,243 |
| 2018-09-12 | $36.66 | $37.24 | $36.33 | $36.61 | $33.90 | 227,656 |
| 2018-09-11 | $36.72 | $36.98 | $36.35 | $36.74 | $34.02 | 148,451 |
| 2018-09-10 | $36.30 | $36.91 | $36.30 | $36.66 | $33.95 | 89,707 |
| 2018-09-07 | $36.88 | $36.88 | $36.02 | $36.23 | $33.55 | 106,640 |
| 2018-09-06 | $37.53 | $37.81 | $36.94 | $36.96 | $34.22 | 144,026 |
| 2018-09-05 | $37.00 | $37.24 | $36.77 | $37.02 | $34.28 | 128,017 |
| 2018-09-04 | $37.30 | $37.65 | $36.90 | $37.12 | $34.37 | 165,361 |
| 2018-08-31 | $36.93 | $37.44 | $36.76 | $37.36 | $34.59 | 176,745 |
| 2018-08-30 | $36.59 | $37.19 | $36.40 | $37.14 | $34.39 | 143,291 |
| 2018-08-29 | $37.02 | $37.02 | $36.48 | $36.70 | $33.98 | 108,758 |
| 2018-08-28 | $36.92 | $37.18 | $36.75 | $36.85 | $34.12 | 100,352 |
| 2018-08-27 | $36.53 | $37.40 | $36.53 | $36.67 | $33.96 | 156,056 |
| 2018-08-24 | $36.47 | $36.90 | $36.41 | $36.52 | $33.82 | 96,688 |
| 2018-08-23 | $36.53 | $36.85 | $36.09 | $36.45 | $33.75 | 227,319 |
| 2018-08-22 | $37.40 | $37.40 | $36.46 | $36.58 | $33.87 | 135,604 |
| 2018-08-21 | $37.33 | $37.90 | $37.25 | $37.48 | $34.71 | 188,493 |
| 2018-08-20 | $36.49 | $37.29 | $36.27 | $37.15 | $34.40 | 296,862 |
| 2018-08-17 | $35.86 | $36.31 | $35.74 | $36.20 | $33.52 | 121,224 |
| 2018-08-16 | $35.91 | $36.26 | $35.83 | $35.96 | $33.30 | 73,682 |
| 2018-08-15 | $35.94 | $36.11 | $35.36 | $35.72 | $33.08 | 83,160 |
| 2018-08-14 | $35.72 | $36.52 | $35.68 | $36.15 | $33.47 | 79,281 |
| 2018-08-13 | $35.90 | $36.02 | $35.42 | $35.66 | $33.02 | 173,447 |
| 2018-08-10 | $36.00 | $36.19 | $35.56 | $35.91 | $33.25 | 127,914 |
| 2018-08-09 | $35.65 | $36.37 | $35.56 | $36.10 | $33.43 | 214,731 |
| 2018-08-08 | $36.06 | $36.18 | $35.55 | $35.64 | $33.00 | 162,014 |
| 2018-08-07 | $36.19 | $36.19 | $35.97 | $36.06 | $33.39 | 127,088 |
| 2018-08-06 | $35.71 | $36.08 | $35.62 | $36.07 | $33.40 | 135,816 |
| 2018-08-03 | $36.32 | $36.61 | $35.50 | $35.67 | $33.03 | 177,640 |
| 2018-08-02 | $35.83 | $36.24 | $35.78 | $36.14 | $33.46 | 186,998 |
| 2018-08-01 | $36.13 | $36.98 | $35.51 | $35.93 | $33.27 | 310,929 |
| 2018-07-31 | $35.10 | $36.08 | $35.06 | $36.00 | $33.14 | 362,211 |
| 2018-07-30 | $35.28 | $35.68 | $35.02 | $35.06 | $32.28 | 146,720 |
| 2018-07-27 | $35.79 | $35.84 | $35.12 | $35.31 | $32.51 | 121,463 |
| 2018-07-26 | $35.82 | $35.99 | $35.48 | $35.75 | $32.91 | 196,312 |
| 2018-07-25 | $35.72 | $36.03 | $35.46 | $35.80 | $32.96 | 281,122 |
| 2018-07-24 | $36.76 | $36.79 | $35.62 | $35.78 | $32.94 | 152,875 |
| 2018-07-23 | $36.60 | $36.90 | $36.50 | $36.51 | $33.61 | 130,121 |
| 2018-07-20 | $36.80 | $36.81 | $36.44 | $36.65 | $33.74 | 135,950 |
| 2018-07-19 | $36.82 | $36.99 | $36.52 | $36.82 | $33.90 | 215,121 |
| 2018-07-18 | $36.61 | $37.03 | $36.47 | $36.95 | $34.02 | 184,734 |
| 2018-07-17 | $36.64 | $37.05 | $36.33 | $36.60 | $33.69 | 188,616 |
| 2018-07-16 | $37.65 | $37.89 | $36.59 | $36.77 | $33.85 | 143,780 |
| 2018-07-13 | $37.60 | $38.12 | $37.36 | $37.48 | $34.50 | 149,361 |
| 2018-07-12 | $38.00 | $38.00 | $37.23 | $37.58 | $34.60 | 153,328 |
| 2018-07-11 | $38.32 | $38.39 | $37.76 | $37.98 | $34.96 | 297,010 |
| 2018-07-10 | $39.19 | $39.28 | $38.58 | $38.73 | $35.65 | 197,066 |
| 2018-07-09 | $39.00 | $39.23 | $38.82 | $39.07 | $35.97 | 649,766 |
| 2018-07-06 | $38.70 | $39.35 | $38.70 | $38.97 | $35.88 | 207,866 |
| 2018-07-05 | $39.40 | $39.52 | $38.55 | $38.84 | $35.76 | 222,650 |
| 2018-07-03 | $39.31 | $39.60 | $39.08 | $39.13 | $36.02 | 79,015 |
| 2018-07-02 | $37.95 | $39.21 | $37.95 | $39.20 | $36.09 | 190,295 |
| 2018-06-29 | $38.19 | $38.65 | $38.14 | $38.38 | $35.33 | 145,455 |
| 2018-06-28 | $37.36 | $38.18 | $37.18 | $38.15 | $35.12 | 155,306 |
| 2018-06-27 | $37.64 | $37.74 | $36.89 | $37.37 | $34.40 | 193,560 |
| 2018-06-26 | $37.83 | $37.84 | $37.32 | $37.37 | $34.40 | 218,000 |
| 2018-06-25 | $38.89 | $38.89 | $37.56 | $37.86 | $34.85 | 203,505 |
| 2018-06-22 | $39.24 | $39.41 | $38.53 | $38.92 | $35.83 | 329,332 |
| 2018-06-21 | $38.86 | $39.42 | $38.52 | $38.96 | $35.87 | 198,437 |
| 2018-06-20 | $38.51 | $38.93 | $38.22 | $38.80 | $35.72 | 171,315 |
| 2018-06-19 | $38.62 | $38.88 | $38.23 | $38.40 | $35.35 | 238,529 |
| 2018-06-18 | $38.60 | $39.74 | $37.82 | $39.00 | $35.90 | 470,430 |
| 2018-06-15 | $37.54 | $38.89 | $37.26 | $38.77 | $35.69 | 379,355 |
| 2018-06-14 | $37.69 | $38.26 | $37.65 | $38.21 | $35.18 | 301,492 |
| 2018-06-13 | $36.94 | $37.87 | $36.86 | $37.76 | $34.76 | 362,679 |
| 2018-06-12 | $36.71 | $37.07 | $36.36 | $37.00 | $34.06 | 293,303 |
| 2018-06-11 | $35.91 | $37.10 | $35.91 | $36.84 | $33.91 | 238,811 |
| 2018-06-08 | $35.95 | $36.31 | $35.78 | $35.97 | $33.11 | 176,834 |
| 2018-06-07 | $36.29 | $36.65 | $35.66 | $35.91 | $33.06 | 166,698 |
| 2018-06-06 | $35.86 | $36.12 | $35.43 | $35.99 | $33.13 | 343,383 |
| 2018-06-05 | $35.50 | $35.80 | $35.10 | $35.77 | $32.93 | 169,923 |
| 2018-06-04 | $34.50 | $35.69 | $34.29 | $35.47 | $32.65 | 336,850 |
| 2018-06-01 | $34.54 | $34.78 | $33.93 | $34.29 | $31.57 | 277,141 |
| 2018-05-31 | $35.10 | $35.16 | $34.04 | $34.24 | $31.52 | 157,147 |
| 2018-05-30 | $34.29 | $35.16 | $34.26 | $34.98 | $32.20 | 176,351 |
| 2018-05-29 | $34.40 | $34.72 | $33.87 | $34.06 | $31.36 | 233,177 |
| 2018-05-25 | $34.77 | $34.92 | $34.58 | $34.67 | $31.92 | 108,517 |
| 2018-05-24 | $34.45 | $34.92 | $34.30 | $34.77 | $32.01 | 87,967 |
| 2018-05-23 | $34.37 | $34.70 | $33.98 | $34.61 | $31.86 | 137,039 |
| 2018-05-22 | $35.00 | $35.17 | $34.43 | $34.48 | $31.74 | 91,671 |
| 2018-05-21 | $34.20 | $34.99 | $34.20 | $34.95 | $32.17 | 128,264 |
| 2018-05-18 | $33.84 | $34.10 | $33.77 | $33.93 | $31.24 | 124,648 |
| 2018-05-17 | $33.60 | $34.24 | $33.57 | $33.68 | $31.01 | 167,169 |
| 2018-05-16 | $33.36 | $33.96 | $33.21 | $33.67 | $31.00 | 206,471 |
| 2018-05-15 | $33.36 | $33.69 | $33.15 | $33.27 | $30.63 | 192,685 |
| 2018-05-14 | $33.72 | $34.01 | $33.60 | $33.63 | $30.96 | 123,545 |
| 2018-05-11 | $33.22 | $33.92 | $33.05 | $33.69 | $31.01 | 116,457 |
| 2018-05-10 | $32.88 | $33.27 | $32.67 | $33.09 | $30.46 | 135,810 |
| 2018-05-09 | $32.36 | $32.97 | $32.25 | $32.76 | $30.16 | 194,336 |
| 2018-05-08 | $32.13 | $32.70 | $32.06 | $32.51 | $29.75 | 152,404 |
| 2018-05-07 | $31.45 | $32.50 | $31.05 | $32.05 | $29.33 | 257,354 |
| 2018-05-04 | $30.61 | $31.46 | $30.50 | $31.23 | $28.58 | 160,705 |
| 2018-05-03 | $30.93 | $30.99 | $30.12 | $30.68 | $28.07 | 185,234 |
| 2018-05-02 | $31.00 | $31.06 | $29.49 | $30.94 | $28.31 | 391,620 |
| 2018-05-01 | $29.17 | $29.56 | $28.75 | $29.46 | $26.96 | 221,765 |
| 2018-04-30 | $29.37 | $29.57 | $29.15 | $29.23 | $26.75 | 160,034 |
| 2018-04-27 | $29.24 | $29.56 | $28.75 | $29.27 | $26.78 | 118,393 |
| 2018-04-26 | $28.82 | $29.76 | $28.78 | $29.14 | $26.66 | 329,502 |
| 2018-04-25 | $28.86 | $28.96 | $28.27 | $28.78 | $26.33 | 142,147 |
| 2018-04-24 | $29.44 | $29.75 | $28.44 | $28.83 | $26.38 | 152,585 |
| 2018-04-23 | $29.25 | $29.47 | $29.00 | $29.18 | $26.70 | 181,814 |
| 2018-04-20 | $29.31 | $29.62 | $29.02 | $29.12 | $26.64 | 95,945 |
| 2018-04-19 | $29.66 | $29.82 | $29.27 | $29.46 | $26.96 | 106,475 |
| 2018-04-18 | $29.33 | $30.27 | $29.33 | $29.87 | $27.33 | 144,901 |
| 2018-04-17 | $29.84 | $29.84 | $29.13 | $29.35 | $26.86 | 112,957 |
| 2018-04-16 | $28.95 | $29.74 | $28.73 | $29.58 | $27.07 | 150,221 |
| 2018-04-13 | $28.97 | $28.97 | $28.46 | $28.69 | $26.25 | 130,026 |
| 2018-04-12 | $28.51 | $28.94 | $28.41 | $28.81 | $26.36 | 91,881 |
| 2018-04-11 | $28.00 | $28.39 | $28.00 | $28.37 | $25.96 | 105,215 |
| 2018-04-10 | $28.04 | $28.42 | $27.87 | $28.24 | $25.84 | 133,756 |
| 2018-04-09 | $28.38 | $28.45 | $27.78 | $27.85 | $25.48 | 143,245 |
| 2018-04-06 | $29.07 | $29.26 | $27.80 | $28.23 | $25.83 | 161,080 |
| 2018-04-05 | $28.86 | $29.27 | $28.56 | $29.19 | $26.71 | 134,603 |
| 2018-04-04 | $28.09 | $28.69 | $27.89 | $28.61 | $26.18 | 115,835 |
| 2018-04-03 | $28.13 | $28.70 | $27.99 | $28.62 | $26.19 | 132,587 |
| 2018-04-02 | $28.46 | $29.01 | $27.73 | $28.07 | $25.68 | 211,209 |
| 2018-03-29 | $28.36 | $29.08 | $28.36 | $28.64 | $26.21 | 281,906 |
| 2018-03-28 | $28.15 | $28.50 | $27.94 | $28.19 | $25.79 | 155,965 |
| 2018-03-27 | $28.84 | $28.85 | $27.94 | $28.10 | $25.71 | 109,752 |
| 2018-03-26 | $28.76 | $28.90 | $28.08 | $28.80 | $26.35 | 222,179 |
| 2018-03-23 | $29.04 | $29.17 | $28.28 | $28.33 | $25.92 | 252,680 |
| 2018-03-22 | $29.97 | $30.04 | $29.00 | $29.03 | $26.56 | 339,492 |
| 2018-03-21 | $30.21 | $30.62 | $30.20 | $30.21 | $27.64 | 159,535 |
| 2018-03-20 | $30.61 | $30.98 | $30.20 | $30.23 | $27.66 | 268,943 |
| 2018-03-19 | $30.41 | $30.76 | $30.02 | $30.66 | $28.05 | 305,418 |
| 2018-03-16 | $29.64 | $30.54 | $29.64 | $30.40 | $27.82 | 442,525 |
| 2018-03-15 | $30.34 | $30.47 | $29.45 | $29.58 | $27.07 | 216,601 |
| 2018-03-14 | $30.25 | $30.53 | $29.85 | $30.18 | $27.61 | 250,852 |
| 2018-03-13 | $30.53 | $30.75 | $30.01 | $30.09 | $27.53 | 237,306 |
| 2018-03-12 | $30.02 | $30.55 | $29.97 | $30.41 | $27.83 | 283,435 |
| 2018-03-09 | $29.46 | $30.11 | $29.23 | $30.02 | $27.47 | 197,062 |
| 2018-03-08 | $29.17 | $29.45 | $28.82 | $29.21 | $26.73 | 201,344 |
| 2018-03-07 | $28.96 | $29.46 | $28.87 | $29.17 | $26.69 | 179,471 |
| 2018-03-06 | $28.78 | $29.36 | $28.69 | $29.16 | $26.68 | 189,599 |
| 2018-03-05 | $28.53 | $29.04 | $28.30 | $28.69 | $26.25 | 198,994 |
| 2018-03-02 | $28.59 | $28.81 | $28.03 | $28.68 | $26.24 | 430,852 |
| 2018-03-01 | $28.50 | $29.00 | $28.02 | $28.67 | $26.23 | 446,220 |
| 2018-02-28 | $29.02 | $29.02 | $28.19 | $28.50 | $26.08 | 351,270 |
| 2018-02-27 | $30.07 | $30.52 | $28.99 | $28.99 | $26.53 | 433,071 |
| 2018-02-26 | $29.73 | $30.35 | $29.40 | $30.21 | $27.64 | 401,717 |
| 2018-02-23 | $29.60 | $30.04 | $29.40 | $29.71 | $27.18 | 300,954 |
| 2018-02-22 | $29.68 | $29.92 | $29.34 | $29.66 | $27.14 | 517,477 |
| 2018-02-21 | $30.42 | $32.32 | $28.62 | $29.80 | $27.27 | 946,703 |
| 2018-02-20 | $35.00 | $35.64 | $34.34 | $34.39 | $31.47 | 358,696 |
| 2018-02-16 | $35.23 | $35.75 | $34.86 | $34.90 | $31.93 | 233,107 |
| 2018-02-15 | $35.93 | $35.98 | $34.67 | $35.41 | $32.40 | 198,684 |
| 2018-02-14 | $34.70 | $35.97 | $34.45 | $35.92 | $32.87 | 363,125 |
| 2018-02-13 | $34.31 | $35.06 | $34.19 | $34.87 | $31.91 | 180,257 |
| 2018-02-12 | $34.54 | $34.96 | $34.03 | $34.61 | $31.67 | 290,401 |
| 2018-02-09 | $34.66 | $34.78 | $33.28 | $34.42 | $31.49 | 265,972 |
| 2018-02-08 | $35.84 | $36.34 | $34.23 | $34.31 | $31.39 | 279,978 |
| 2018-02-07 | $35.19 | $36.00 | $35.08 | $35.62 | $32.59 | 320,668 |
| 2018-02-06 | $33.50 | $35.53 | $33.13 | $35.39 | $32.20 | 488,856 |
| 2018-02-05 | $34.32 | $35.83 | $34.06 | $34.30 | $31.21 | 370,658 |
| 2018-02-02 | $34.76 | $34.97 | $34.34 | $34.41 | $31.31 | 246,576 |
| 2018-02-01 | $34.06 | $35.15 | $34.00 | $34.81 | $31.67 | 250,410 |
| 2018-01-31 | $35.44 | $35.69 | $33.90 | $34.21 | $31.13 | 576,045 |
| 2018-01-30 | $37.48 | $37.48 | $34.52 | $35.13 | $31.96 | 678,072 |
| 2018-01-29 | $34.14 | $40.32 | $34.14 | $37.68 | $34.28 | 1,551,930 |
| 2018-01-26 | $31.29 | $31.56 | $30.63 | $31.20 | $28.39 | 218,224 |
| 2018-01-25 | $31.28 | $31.47 | $30.51 | $31.06 | $28.26 | 163,869 |
| 2018-01-24 | $31.18 | $31.49 | $31.04 | $31.28 | $28.46 | 205,286 |
| 2018-01-23 | $30.74 | $31.20 | $30.70 | $31.17 | $28.36 | 142,059 |
| 2018-01-22 | $30.99 | $31.34 | $30.41 | $30.96 | $28.17 | 162,061 |
| 2018-01-19 | $30.53 | $31.12 | $30.48 | $30.92 | $28.13 | 156,385 |
| 2018-01-18 | $30.65 | $30.86 | $30.30 | $30.61 | $27.85 | 114,560 |
| 2018-01-17 | $31.11 | $31.11 | $30.35 | $30.81 | $28.03 | 154,553 |
| 2018-01-16 | $31.86 | $32.16 | $30.86 | $30.96 | $28.17 | 153,544 |
| 2018-01-12 | $31.94 | $31.94 | $31.50 | $31.70 | $28.84 | 133,129 |
| 2018-01-11 | $30.86 | $31.86 | $30.86 | $31.75 | $28.89 | 127,319 |
| 2018-01-10 | $30.77 | $31.10 | $30.41 | $30.80 | $28.02 | 94,816 |
| 2018-01-09 | $30.58 | $31.12 | $30.40 | $30.79 | $28.02 | 157,834 |
| 2018-01-08 | $29.54 | $30.34 | $29.31 | $30.28 | $27.55 | 382,670 |
| 2018-01-05 | $29.98 | $30.24 | $29.16 | $29.44 | $26.79 | 233,946 |
| 2018-01-04 | $29.76 | $30.05 | $29.42 | $29.85 | $27.16 | 143,716 |
| 2018-01-03 | $30.89 | $30.89 | $29.38 | $29.45 | $26.80 | 291,999 |
| 2018-01-02 | $30.10 | $30.92 | $29.98 | $30.85 | $28.07 | 235,056 |
| 2017-12-29 | $30.46 | $30.47 | $29.79 | $29.84 | $27.15 | 127,488 |
| 2017-12-28 | $30.40 | $30.56 | $30.17 | $30.33 | $27.60 | 200,359 |
| 2017-12-27 | $30.33 | $30.60 | $30.11 | $30.50 | $27.75 | 125,667 |
| 2017-12-26 | $30.32 | $30.63 | $30.09 | $30.29 | $27.56 | 125,636 |
| 2017-12-22 | $30.25 | $30.53 | $29.95 | $30.33 | $27.60 | 119,684 |
| 2017-12-21 | $30.02 | $30.50 | $29.72 | $30.23 | $27.51 | 154,631 |
| 2017-12-20 | $29.65 | $30.13 | $29.59 | $29.93 | $27.23 | 171,591 |
| 2017-12-19 | $29.61 | $30.15 | $29.46 | $29.58 | $26.91 | 214,063 |
| 2017-12-18 | $29.20 | $29.76 | $29.00 | $29.61 | $26.94 | 196,149 |
| 2017-12-15 | $28.10 | $28.97 | $28.08 | $28.81 | $26.21 | 675,159 |
| 2017-12-14 | $28.29 | $28.56 | $27.73 | $28.00 | $25.48 | 265,709 |
| 2017-12-13 | $28.17 | $28.64 | $28.00 | $28.31 | $25.76 | 159,883 |
| 2017-12-12 | $28.64 | $29.02 | $28.01 | $28.05 | $25.52 | 155,931 |
| 2017-12-11 | $28.48 | $28.77 | $28.23 | $28.64 | $26.06 | 302,593 |
| 2017-12-08 | $28.97 | $29.00 | $28.40 | $28.52 | $25.95 | 179,406 |
| 2017-12-07 | $28.49 | $29.00 | $28.31 | $28.67 | $26.09 | 230,993 |
| 2017-12-06 | $28.49 | $28.70 | $28.16 | $28.51 | $25.94 | 125,394 |
| 2017-12-05 | $29.40 | $29.40 | $28.46 | $28.48 | $25.91 | 178,068 |
| 2017-12-04 | $29.56 | $30.18 | $29.33 | $29.38 | $26.73 | 342,450 |
| 2017-12-01 | $29.29 | $29.29 | $27.87 | $29.15 | $26.52 | 230,337 |
| 2017-11-30 | $29.41 | $29.81 | $28.84 | $29.17 | $26.54 | 265,662 |
| 2017-11-29 | $28.07 | $29.34 | $28.05 | $29.20 | $26.57 | 212,078 |
| 2017-11-28 | $27.49 | $28.13 | $27.25 | $28.06 | $25.53 | 147,940 |
| 2017-11-27 | $28.01 | $28.29 | $27.40 | $27.54 | $25.06 | 150,737 |
| 2017-11-24 | $28.04 | $28.07 | $27.74 | $28.06 | $25.53 | 87,773 |
| 2017-11-22 | $27.69 | $28.14 | $27.69 | $27.99 | $25.47 | 132,541 |
| 2017-11-21 | $27.80 | $27.97 | $27.56 | $27.64 | $25.15 | 201,159 |
| 2017-11-20 | $27.67 | $27.70 | $27.22 | $27.65 | $25.16 | 117,529 |
| 2017-11-17 | $27.62 | $27.62 | $27.15 | $27.44 | $24.97 | 210,328 |
| 2017-11-16 | $27.50 | $27.97 | $27.38 | $27.77 | $25.27 | 402,889 |
| 2017-11-15 | $26.57 | $27.33 | $26.55 | $27.30 | $24.84 | 293,837 |
| 2017-11-14 | $26.90 | $27.16 | $26.66 | $26.99 | $24.56 | 406,117 |
| 2017-11-13 | $27.31 | $27.59 | $26.99 | $27.03 | $24.59 | 325,773 |
| 2017-11-10 | $28.05 | $28.05 | $27.39 | $27.47 | $24.99 | 342,466 |
| 2017-11-09 | $27.94 | $28.64 | $27.87 | $28.16 | $25.62 | 243,201 |
| 2017-11-08 | $28.60 | $28.61 | $27.38 | $28.07 | $25.54 | 276,298 |
| 2017-11-07 | $29.99 | $30.32 | $28.30 | $28.52 | $25.77 | 431,757 |
| 2017-11-06 | $29.27 | $29.63 | $28.78 | $29.58 | $26.72 | 498,588 |
| 2017-11-03 | $28.17 | $29.83 | $28.17 | $28.90 | $26.11 | 738,389 |
| 2017-11-02 | $27.29 | $27.40 | $26.70 | $27.09 | $24.47 | 209,782 |
| 2017-11-01 | $27.55 | $27.55 | $26.71 | $27.06 | $24.45 | 183,458 |
| 2017-10-31 | $27.32 | $27.43 | $26.94 | $27.23 | $24.60 | 186,574 |
| 2017-10-30 | $27.56 | $27.56 | $26.90 | $27.18 | $24.56 | 164,713 |
| 2017-10-27 | $27.26 | $27.67 | $27.02 | $27.64 | $24.97 | 134,183 |
| 2017-10-26 | $27.19 | $27.66 | $26.96 | $27.31 | $24.67 | 138,931 |
| 2017-10-25 | $26.94 | $27.20 | $26.56 | $27.17 | $24.55 | 110,703 |
| 2017-10-24 | $26.88 | $27.12 | $26.77 | $27.01 | $24.40 | 232,800 |
| 2017-10-23 | $27.23 | $27.40 | $26.78 | $26.96 | $24.36 | 157,168 |
| 2017-10-20 | $27.86 | $27.86 | $27.21 | $27.31 | $24.67 | 152,684 |
| 2017-10-19 | $27.09 | $27.52 | $26.99 | $27.47 | $24.82 | 123,262 |
| 2017-10-18 | $27.19 | $27.58 | $27.02 | $27.20 | $24.57 | 215,759 |
| 2017-10-17 | $27.25 | $27.37 | $26.82 | $27.03 | $24.42 | 110,960 |
| 2017-10-16 | $27.94 | $27.94 | $27.18 | $27.28 | $24.65 | 216,918 |
| 2017-10-13 | $27.94 | $28.13 | $27.62 | $27.64 | $24.97 | 145,169 |
| 2017-10-12 | $27.67 | $27.91 | $27.55 | $27.75 | $25.07 | 132,449 |
| 2017-10-11 | $27.80 | $28.01 | $27.61 | $27.75 | $25.07 | 117,836 |
| 2017-10-10 | $28.01 | $28.10 | $27.61 | $27.86 | $25.17 | 111,803 |
| 2017-10-09 | $27.72 | $28.38 | $27.38 | $27.66 | $24.99 | 307,780 |
| 2017-10-06 | $28.09 | $28.21 | $27.50 | $27.71 | $25.03 | 185,000 |
| 2017-10-05 | $28.32 | $28.60 | $27.91 | $28.08 | $25.37 | 205,173 |
| 2017-10-04 | $29.05 | $29.09 | $28.10 | $28.25 | $25.52 | 376,940 |
| 2017-10-03 | $29.13 | $29.37 | $28.70 | $28.90 | $26.11 | 191,856 |
| 2017-10-02 | $28.30 | $29.14 | $28.07 | $29.07 | $26.26 | 235,327 |
| 2017-09-29 | $28.66 | $28.68 | $28.17 | $28.18 | $25.46 | 198,969 |
| 2017-09-28 | $28.56 | $28.59 | $28.22 | $28.52 | $25.77 | 168,730 |
| 2017-09-27 | $28.24 | $28.78 | $28.07 | $28.59 | $25.83 | 498,582 |
| 2017-09-26 | $26.93 | $28.28 | $26.83 | $27.98 | $25.28 | 264,606 |
| 2017-09-25 | $26.35 | $27.11 | $26.33 | $26.98 | $24.38 | 320,864 |
| 2017-09-22 | $28.46 | $28.49 | $26.21 | $26.35 | $23.81 | 529,959 |
| 2017-09-21 | $27.55 | $30.48 | $27.55 | $28.67 | $25.90 | 787,000 |
| 2017-09-20 | $25.98 | $26.56 | $25.98 | $26.35 | $23.81 | 248,523 |
| 2017-09-19 | $25.96 | $26.08 | $25.86 | $26.00 | $23.49 | 190,429 |
| 2017-09-18 | $26.04 | $26.18 | $25.75 | $25.91 | $23.41 | 225,909 |
| 2017-09-15 | $25.85 | $26.13 | $25.67 | $25.99 | $23.48 | 673,734 |
| 2017-09-14 | $26.09 | $26.18 | $25.81 | $25.85 | $23.35 | 324,874 |
| 2017-09-13 | $26.12 | $26.34 | $25.99 | $26.09 | $23.57 | 179,115 |
| 2017-09-12 | $26.05 | $26.27 | $25.95 | $26.22 | $23.69 | 236,737 |
| 2017-09-11 | $26.22 | $26.55 | $25.87 | $26.00 | $23.49 | 222,106 |
| 2017-09-08 | $26.13 | $26.22 | $25.92 | $26.04 | $23.53 | 162,729 |
| 2017-09-07 | $26.16 | $26.23 | $25.97 | $26.13 | $23.61 | 265,117 |
| 2017-09-06 | $25.85 | $26.26 | $25.84 | $26.06 | $23.54 | 125,904 |
| 2017-09-05 | $26.00 | $26.10 | $25.55 | $25.76 | $23.27 | 259,756 |
| 2017-09-01 | $25.89 | $26.42 | $25.68 | $26.08 | $23.56 | 291,412 |
| 2017-08-31 | $25.24 | $25.88 | $25.24 | $25.80 | $23.31 | 299,930 |
| 2017-08-30 | $24.65 | $25.40 | $24.59 | $25.29 | $22.85 | 264,271 |
| 2017-08-29 | $24.25 | $24.84 | $24.00 | $24.64 | $22.26 | 492,423 |
| 2017-08-28 | $24.36 | $24.43 | $24.06 | $24.23 | $21.89 | 404,494 |
| 2017-08-25 | $23.95 | $24.50 | $23.89 | $24.19 | $21.85 | 480,298 |
| 2017-08-24 | $24.16 | $24.42 | $23.50 | $23.81 | $21.51 | 403,379 |
| 2017-08-23 | $23.92 | $24.14 | $23.77 | $24.02 | $21.70 | 307,120 |
| 2017-08-22 | $23.61 | $24.01 | $23.26 | $23.78 | $21.48 | 525,726 |
| 2017-08-21 | $23.61 | $23.77 | $23.01 | $23.58 | $21.30 | 698,093 |
| 2017-08-18 | $25.28 | $25.52 | $21.63 | $22.79 | $20.59 | 2,296,600 |
| 2017-08-17 | $29.86 | $30.22 | $29.33 | $29.35 | $26.52 | 113,990 |
| 2017-08-16 | $30.45 | $30.69 | $30.01 | $30.14 | $27.23 | 125,960 |
| 2017-08-15 | $30.25 | $30.53 | $30.11 | $30.32 | $27.39 | 172,990 |
| 2017-08-14 | $29.49 | $30.37 | $29.12 | $30.15 | $27.24 | 118,550 |
| 2017-08-11 | $29.21 | $29.56 | $28.58 | $29.28 | $26.45 | 214,244 |
| 2017-08-10 | $29.76 | $29.92 | $29.36 | $29.39 | $26.55 | 156,475 |
| 2017-08-09 | $29.81 | $30.02 | $29.48 | $29.80 | $26.92 | 170,089 |
| 2017-08-08 | $30.41 | $31.05 | $29.72 | $29.96 | $27.07 | 179,227 |
| 2017-08-07 | $30.43 | $30.65 | $30.00 | $30.40 | $27.47 | 195,435 |
| 2017-08-04 | $29.79 | $30.52 | $29.56 | $30.27 | $27.35 | 133,622 |
| 2017-08-03 | $30.07 | $30.34 | $29.35 | $29.69 | $26.82 | 177,104 |
| 2017-08-02 | $29.45 | $30.22 | $29.23 | $30.11 | $27.20 | 236,399 |
| 2017-08-01 | $29.85 | $29.85 | $28.18 | $29.28 | $26.45 | 524,062 |
| 2017-07-31 | $28.49 | $28.65 | $28.00 | $28.20 | $25.30 | 253,640 |
| 2017-07-28 | $28.29 | $28.55 | $28.07 | $28.40 | $25.48 | 224,446 |
| 2017-07-27 | $29.76 | $29.76 | $27.90 | $28.33 | $25.42 | 326,638 |
| 2017-07-26 | $30.24 | $30.31 | $29.50 | $29.61 | $26.57 | 212,278 |
| 2017-07-25 | $29.45 | $30.27 | $29.45 | $30.24 | $27.14 | 173,155 |
| 2017-07-24 | $29.48 | $29.61 | $29.01 | $29.20 | $26.20 | 165,564 |
| 2017-07-21 | $30.21 | $30.37 | $29.32 | $29.62 | $26.58 | 150,594 |
| 2017-07-20 | $29.95 | $30.08 | $29.64 | $29.79 | $26.73 | 95,677 |
| 2017-07-19 | $29.56 | $30.24 | $29.56 | $29.90 | $26.83 | 166,640 |
| 2017-07-18 | $29.87 | $29.93 | $29.38 | $29.56 | $26.53 | 101,717 |
| 2017-07-17 | $30.18 | $30.18 | $29.72 | $29.95 | $26.88 | 113,821 |
| 2017-07-14 | $29.90 | $30.29 | $29.50 | $30.12 | $27.03 | 164,641 |
| 2017-07-13 | $30.18 | $30.22 | $29.45 | $29.85 | $26.79 | 134,856 |
| 2017-07-12 | $30.06 | $30.48 | $29.93 | $30.19 | $27.09 | 89,277 |
| 2017-07-11 | $30.26 | $30.36 | $29.64 | $29.90 | $26.83 | 172,344 |
| 2017-07-10 | $30.13 | $30.72 | $30.09 | $30.38 | $27.26 | 215,361 |
| 2017-07-07 | $30.00 | $30.31 | $29.73 | $30.26 | $27.15 | 225,430 |
| 2017-07-06 | $30.10 | $30.49 | $29.80 | $29.87 | $26.80 | 169,518 |
| 2017-07-05 | $30.58 | $30.74 | $30.18 | $30.38 | $27.26 | 178,226 |
| 2017-07-03 | $30.17 | $30.92 | $29.87 | $30.59 | $27.45 | 157,572 |
| 2017-06-30 | $30.15 | $30.42 | $29.94 | $30.04 | $26.96 | 180,008 |
| 2017-06-29 | $29.60 | $29.96 | $29.44 | $29.83 | $26.77 | 187,183 |
| 2017-06-28 | $29.02 | $29.60 | $28.97 | $29.53 | $26.50 | 173,178 |
| 2017-06-27 | $28.54 | $29.21 | $28.37 | $28.71 | $25.76 | 256,219 |
| 2017-06-26 | $28.64 | $28.69 | $28.08 | $28.47 | $25.55 | 259,776 |
| 2017-06-23 | $28.58 | $28.84 | $28.09 | $28.63 | $25.69 | 485,595 |
| 2017-06-22 | $28.26 | $28.84 | $28.07 | $28.53 | $25.60 | 138,083 |
| 2017-06-21 | $28.84 | $28.84 | $28.17 | $28.17 | $25.28 | 167,715 |
| 2017-06-20 | $29.69 | $29.69 | $28.89 | $28.92 | $25.95 | 169,461 |
| 2017-06-19 | $30.32 | $30.56 | $29.70 | $29.84 | $26.78 | 169,661 |
| 2017-06-16 | $29.62 | $30.25 | $29.23 | $30.17 | $27.07 | 308,025 |
| 2017-06-15 | $30.01 | $30.66 | $29.76 | $29.91 | $26.84 | 139,114 |
| 2017-06-14 | $31.16 | $31.16 | $30.24 | $30.48 | $27.35 | 120,956 |
| 2017-06-13 | $30.95 | $31.42 | $30.75 | $31.13 | $27.93 | 137,094 |
| 2017-06-12 | $30.42 | $31.48 | $30.42 | $30.89 | $27.72 | 133,344 |
| 2017-06-09 | $30.51 | $30.95 | $28.88 | $30.36 | $27.24 | 347,409 |
| 2017-06-08 | $29.95 | $30.66 | $29.84 | $30.40 | $27.28 | 97,228 |
| 2017-06-07 | $30.27 | $30.27 | $29.81 | $29.96 | $26.88 | 174,152 |
| 2017-06-06 | $29.97 | $30.39 | $29.67 | $30.21 | $27.11 | 136,980 |
| 2017-06-05 | $30.25 | $30.47 | $29.59 | $30.24 | $27.14 | 128,656 |
| 2017-06-02 | $30.44 | $31.27 | $30.22 | $30.37 | $27.25 | 216,038 |
| 2017-06-01 | $29.28 | $30.23 | $29.26 | $30.16 | $27.06 | 219,687 |
| 2017-05-31 | $29.74 | $29.74 | $28.83 | $29.26 | $26.26 | 187,948 |
| 2017-05-30 | $29.98 | $30.13 | $29.68 | $29.74 | $26.69 | 95,557 |
| 2017-05-26 | $30.02 | $30.17 | $29.85 | $30.03 | $26.95 | 120,309 |
| 2017-05-25 | $30.19 | $30.36 | $29.77 | $30.15 | $27.05 | 149,613 |
| 2017-05-24 | $30.32 | $30.46 | $29.91 | $30.02 | $26.94 | 129,304 |
| 2017-05-23 | $30.08 | $30.54 | $29.67 | $30.32 | $27.21 | 171,289 |
| 2017-05-22 | $29.58 | $30.00 | $29.45 | $29.97 | $26.89 | 149,429 |
| 2017-05-19 | $29.17 | $29.71 | $29.02 | $29.44 | $26.42 | 201,460 |
| 2017-05-18 | $28.75 | $29.23 | $28.58 | $29.06 | $26.08 | 247,371 |
| 2017-05-17 | $29.75 | $29.75 | $28.24 | $28.60 | $25.66 | 320,999 |
| 2017-05-16 | $30.80 | $30.80 | $29.95 | $30.01 | $26.93 | 143,713 |
| 2017-05-15 | $30.66 | $31.07 | $30.66 | $30.79 | $27.63 | 139,943 |
| 2017-05-12 | $30.36 | $30.79 | $30.17 | $30.54 | $27.40 | 183,790 |
| 2017-05-11 | $31.12 | $31.16 | $30.39 | $30.55 | $27.41 | 130,735 |
| 2017-05-10 | $32.08 | $32.27 | $31.25 | $31.27 | $28.06 | 161,923 |
| 2017-05-09 | $31.90 | $32.25 | $31.81 | $32.18 | $28.88 | 249,755 |
| 2017-05-08 | $32.85 | $32.85 | $31.95 | $32.05 | $28.59 | 219,952 |
| 2017-05-05 | $33.04 | $33.30 | $32.49 | $32.85 | $29.30 | 179,670 |
| 2017-05-04 | $32.16 | $34.28 | $32.12 | $32.98 | $29.42 | 4,658 |
| 2017-05-03 | $31.38 | $31.64 | $30.77 | $30.78 | $27.46 | 266,937 |
| 2017-05-02 | $31.60 | $31.89 | $31.23 | $31.66 | $28.24 | 186,658 |
| 2017-05-01 | $31.72 | $31.90 | $31.24 | $31.43 | $28.04 | 172,079 |
| 2017-04-28 | $32.42 | $32.42 | $31.67 | $31.70 | $28.28 | 121,010 |
| 2017-04-27 | $32.50 | $32.81 | $32.27 | $32.43 | $28.93 | 119,859 |
| 2017-04-26 | $32.28 | $32.85 | $32.09 | $32.48 | $28.97 | 155,179 |
| 2017-04-25 | $32.50 | $32.88 | $32.38 | $32.38 | $28.88 | 105,741 |
| 2017-04-24 | $32.35 | $32.45 | $32.11 | $32.36 | $28.87 | 111,011 |
| 2017-04-21 | $32.05 | $32.05 | $31.50 | $31.59 | $28.18 | 168,664 |
| 2017-04-20 | $31.53 | $32.05 | $31.42 | $32.04 | $28.58 | 139,268 |
| 2017-04-19 | $31.11 | $31.64 | $31.08 | $31.29 | $27.91 | 166,312 |
| 2017-04-18 | $30.72 | $31.18 | $30.54 | $31.04 | $27.69 | 112,035 |
| 2017-04-17 | $30.86 | $31.06 | $30.47 | $31.02 | $27.67 | 172,435 |
| 2017-04-13 | $31.11 | $31.28 | $30.73 | $30.74 | $27.42 | 145,992 |
| 2017-04-12 | $31.75 | $31.75 | $31.25 | $31.28 | $27.90 | 213,891 |
| 2017-04-11 | $31.82 | $32.02 | $31.44 | $31.85 | $28.41 | 178,470 |
| 2017-04-10 | $31.10 | $32.08 | $30.93 | $31.99 | $28.54 | 170,581 |
| 2017-04-07 | $31.62 | $31.76 | $31.15 | $31.22 | $27.85 | 195,793 |
| 2017-04-06 | $31.87 | $31.92 | $31.21 | $31.71 | $28.29 | 214,717 |
| 2017-04-05 | $31.33 | $31.95 | $31.03 | $31.72 | $28.30 | 375,041 |
| 2017-04-04 | $30.82 | $31.15 | $30.79 | $31.09 | $27.73 | 227,647 |
| 2017-04-03 | $31.77 | $32.06 | $30.62 | $30.80 | $27.48 | 335,694 |
| 2017-03-31 | $31.47 | $31.89 | $31.13 | $31.76 | $28.33 | 227,536 |
| 2017-03-30 | $31.04 | $31.61 | $31.03 | $31.56 | $28.15 | 137,189 |
| 2017-03-29 | $31.18 | $31.33 | $30.94 | $31.02 | $27.67 | 139,260 |
| 2017-03-28 | $30.45 | $31.33 | $30.33 | $31.17 | $27.81 | 199,379 |
| 2017-03-27 | $30.00 | $30.66 | $30.00 | $30.56 | $27.26 | 225,271 |
| 2017-03-24 | $30.77 | $31.07 | $30.33 | $30.59 | $27.29 | 267,805 |
| 2017-03-23 | $31.02 | $31.29 | $30.64 | $30.75 | $27.43 | 212,029 |
| 2017-03-22 | $30.93 | $31.04 | $30.45 | $31.03 | $27.68 | 454,320 |
| 2017-03-21 | $32.16 | $32.24 | $30.84 | $31.01 | $27.66 | 395,848 |
| 2017-03-20 | $32.61 | $32.66 | $31.99 | $32.06 | $28.60 | 160,762 |
| 2017-03-17 | $32.33 | $32.77 | $32.21 | $32.63 | $29.11 | 634,668 |
| 2017-03-16 | $32.64 | $32.64 | $32.17 | $32.44 | $28.94 | 307,534 |
| 2017-03-15 | $32.64 | $32.78 | $32.22 | $32.48 | $28.97 | 245,810 |
| 2017-03-14 | $32.58 | $32.88 | $32.02 | $32.54 | $29.03 | 173,328 |
| 2017-03-13 | $32.44 | $32.82 | $32.37 | $32.65 | $29.13 | 223,304 |
| 2017-03-10 | $31.99 | $32.49 | $31.90 | $32.38 | $28.88 | 202,809 |
| 2017-03-09 | $32.08 | $32.41 | $31.75 | $31.78 | $28.35 | 160,152 |
| 2017-03-08 | $32.87 | $32.87 | $32.17 | $32.20 | $28.72 | 222,049 |
| 2017-03-07 | $33.66 | $33.78 | $32.74 | $32.78 | $29.24 | 200,774 |
| 2017-03-06 | $33.94 | $34.15 | $33.29 | $33.66 | $30.03 | 145,611 |
| 2017-03-03 | $34.54 | $34.54 | $33.96 | $34.10 | $30.42 | 151,661 |
| 2017-03-02 | $34.84 | $35.00 | $34.20 | $34.60 | $30.87 | 207,703 |
| 2017-03-01 | $34.63 | $35.14 | $34.01 | $34.87 | $31.11 | 366,785 |
| 2017-02-28 | $34.41 | $34.41 | $33.55 | $33.93 | $30.27 | 404,305 |
| 2017-02-27 | $33.50 | $34.38 | $33.19 | $34.34 | $30.63 | 493,655 |
| 2017-02-24 | $32.33 | $33.38 | $32.13 | $33.38 | $29.78 | 489,754 |
| 2017-02-23 | $33.14 | $34.05 | $32.90 | $33.00 | $29.44 | 451,634 |
| 2017-02-22 | $35.15 | $36.17 | $31.75 | $32.92 | $29.37 | 15,136 |
| 2017-02-21 | $36.04 | $36.84 | $35.47 | $36.48 | $32.54 | 460,358 |
| 2017-02-17 | $35.36 | $36.54 | $35.34 | $36.00 | $32.11 | 407,368 |
| 2017-02-16 | $36.48 | $36.48 | $35.60 | $35.70 | $31.85 | 159,741 |
| 2017-02-15 | $36.37 | $36.98 | $36.26 | $36.47 | $32.53 | 171,651 |
| 2017-02-14 | $36.85 | $37.03 | $36.42 | $36.45 | $32.52 | 230,450 |
| 2017-02-13 | $36.56 | $36.97 | $36.48 | $36.93 | $32.94 | 116,269 |
| 2017-02-10 | $35.88 | $36.54 | $35.52 | $36.50 | $32.56 | 130,181 |
| 2017-02-09 | $34.26 | $35.85 | $34.26 | $35.51 | $31.68 | 157,123 |
| 2017-02-08 | $35.00 | $35.00 | $34.21 | $34.29 | $30.59 | 135,593 |
| 2017-02-07 | $35.21 | $35.32 | $34.64 | $35.12 | $31.33 | 126,128 |
| 2017-02-06 | $35.23 | $35.57 | $35.11 | $35.33 | $31.35 | 128,338 |
| 2017-02-03 | $34.67 | $35.41 | $34.38 | $35.41 | $31.42 | 261,080 |
| 2017-02-02 | $34.73 | $34.82 | $34.09 | $34.32 | $30.45 | 143,873 |
| 2017-02-01 | $35.59 | $35.89 | $34.57 | $34.97 | $31.03 | 155,160 |
| 2017-01-31 | $35.37 | $35.77 | $35.05 | $35.66 | $31.64 | 156,900 |
| 2017-01-30 | $36.43 | $36.43 | $35.13 | $35.63 | $31.61 | 262,270 |
| 2017-01-27 | $36.89 | $36.89 | $36.10 | $36.75 | $32.61 | 109,464 |
| 2017-01-26 | $36.74 | $37.32 | $36.19 | $36.70 | $32.56 | 123,816 |
| 2017-01-25 | $36.60 | $37.23 | $36.41 | $36.92 | $32.76 | 149,678 |
| 2017-01-24 | $35.55 | $36.55 | $35.47 | $36.37 | $32.27 | 152,075 |
| 2017-01-23 | $36.50 | $36.59 | $35.08 | $35.55 | $31.54 | 277,399 |
| 2017-01-20 | $36.00 | $36.61 | $36.00 | $36.51 | $32.39 | 219,228 |
| 2017-01-19 | $36.00 | $36.25 | $35.64 | $36.02 | $31.96 | 241,526 |
| 2017-01-18 | $35.90 | $35.90 | $35.16 | $35.71 | $31.68 | 168,491 |
| 2017-01-17 | $35.75 | $36.34 | $35.53 | $35.65 | $31.63 | 159,151 |
| 2017-01-13 | $35.53 | $36.40 | $35.53 | $36.18 | $32.10 | 109,937 |
| 2017-01-12 | $36.02 | $36.02 | $35.01 | $35.49 | $31.49 | 150,751 |
| 2017-01-11 | $35.79 | $36.42 | $35.50 | $36.26 | $32.17 | 187,999 |
| 2017-01-10 | $35.81 | $36.20 | $35.53 | $35.79 | $31.76 | 128,785 |
| 2017-01-09 | $36.77 | $37.04 | $35.70 | $35.80 | $31.76 | 152,499 |
| 2017-01-06 | $35.96 | $36.45 | $35.53 | $36.28 | $32.19 | 165,588 |
| 2017-01-05 | $36.77 | $36.85 | $35.30 | $35.74 | $31.71 | 183,364 |
| 2017-01-04 | $35.87 | $36.51 | $35.87 | $36.19 | $32.11 | 235,337 |
| 2017-01-03 | $35.86 | $36.43 | $35.10 | $36.08 | $32.01 | 265,722 |
| 2016-12-30 | $35.61 | $35.75 | $35.13 | $35.39 | $31.40 | 106,457 |
| 2016-12-29 | $35.67 | $35.96 | $35.34 | $35.67 | $31.65 | 95,007 |
| 2016-12-28 | $35.80 | $36.10 | $35.25 | $35.48 | $31.48 | 116,180 |
| 2016-12-27 | $35.84 | $36.23 | $35.60 | $35.77 | $31.74 | 113,713 |
| 2016-12-23 | $36.25 | $36.35 | $35.79 | $35.87 | $31.83 | 104,759 |
| 2016-12-22 | $36.42 | $36.50 | $35.75 | $35.94 | $31.89 | 135,966 |
| 2016-12-21 | $36.94 | $36.94 | $36.37 | $36.46 | $32.35 | 170,003 |
| 2016-12-20 | $36.61 | $37.18 | $36.46 | $36.91 | $32.75 | 272,495 |
| 2016-12-19 | $37.71 | $37.87 | $36.58 | $36.69 | $32.55 | 229,363 |
| 2016-12-16 | $38.05 | $38.37 | $37.28 | $37.51 | $33.28 | 1,988,111 |
| 2016-12-15 | $37.04 | $38.36 | $36.88 | $37.90 | $33.63 | 270,644 |
| 2016-12-14 | $38.58 | $38.78 | $37.35 | $37.45 | $33.23 | 176,327 |
| 2016-12-13 | $38.00 | $39.00 | $37.79 | $38.73 | $34.36 | 160,422 |
| 2016-12-12 | $39.28 | $39.43 | $37.75 | $37.94 | $33.66 | 294,573 |
| 2016-12-09 | $40.00 | $40.26 | $39.17 | $39.26 | $34.83 | 186,595 |
| 2016-12-08 | $39.00 | $39.99 | $38.73 | $39.83 | $35.34 | 372,144 |
| 2016-12-07 | $37.20 | $38.97 | $37.09 | $38.85 | $34.47 | 446,845 |
| 2016-12-06 | $37.38 | $37.82 | $37.16 | $37.37 | $33.16 | 325,103 |
| 2016-12-05 | $37.50 | $38.20 | $37.16 | $37.39 | $33.17 | 244,309 |
| 2016-12-02 | $36.86 | $37.55 | $36.71 | $37.09 | $32.91 | 289,458 |
| 2016-12-01 | $37.90 | $37.90 | $36.32 | $36.74 | $32.60 | 388,414 |
| 2016-11-30 | $38.48 | $38.48 | $37.51 | $37.61 | $33.37 | 185,112 |
| 2016-11-29 | $39.14 | $39.40 | $38.02 | $38.18 | $33.88 | 171,645 |
| 2016-11-28 | $39.22 | $39.35 | $38.42 | $38.99 | $34.59 | 203,916 |
| 2016-11-25 | $38.83 | $39.45 | $38.57 | $39.39 | $34.95 | 122,950 |
| 2016-11-23 | $38.36 | $38.95 | $38.31 | $38.92 | $34.53 | 163,279 |
| 2016-11-22 | $37.46 | $38.38 | $37.31 | $38.35 | $34.03 | 196,104 |
| 2016-11-21 | $37.61 | $37.97 | $37.13 | $37.28 | $33.08 | 207,400 |
| 2016-11-18 | $37.12 | $37.64 | $36.83 | $37.55 | $33.32 | 405,747 |
| 2016-11-17 | $38.93 | $39.01 | $36.99 | $37.01 | $32.84 | 380,850 |
| 2016-11-16 | $38.79 | $39.00 | $38.55 | $38.59 | $34.24 | 360,622 |
| 2016-11-15 | $38.90 | $39.07 | $38.13 | $38.77 | $34.40 | 214,149 |
| 2016-11-14 | $36.85 | $39.20 | $36.85 | $39.05 | $34.65 | 421,355 |
| 2016-11-11 | $35.34 | $36.73 | $35.06 | $36.48 | $32.37 | 373,624 |
| 2016-11-10 | $34.43 | $37.00 | $33.98 | $35.26 | $31.28 | 534,111 |
| 2016-11-09 | $33.75 | $35.19 | $33.06 | $34.10 | $30.26 | 811,234 |
| 2016-11-08 | $34.20 | $35.28 | $28.79 | $34.89 | $30.96 | 2,328,743 |
| 2016-11-07 | $40.07 | $42.00 | $39.64 | $41.65 | $36.75 | 430,118 |
| 2016-11-04 | $40.12 | $40.50 | $39.75 | $39.80 | $35.12 | 192,232 |
| 2016-11-03 | $39.87 | $40.67 | $39.58 | $40.07 | $35.36 | 182,750 |
| 2016-11-02 | $39.44 | $40.22 | $39.20 | $39.73 | $35.06 | 216,978 |
| 2016-11-01 | $39.92 | $40.13 | $39.28 | $39.45 | $34.81 | 164,658 |
| 2016-10-31 | $39.35 | $40.01 | $39.18 | $39.94 | $35.25 | 141,576 |
| 2016-10-28 | $39.25 | $39.70 | $38.96 | $39.35 | $34.72 | 101,204 |
| 2016-10-27 | $39.79 | $39.79 | $38.99 | $39.37 | $34.74 | 104,754 |
| 2016-10-26 | $40.02 | $40.24 | $39.40 | $39.59 | $34.94 | 162,793 |
| 2016-10-25 | $41.27 | $41.36 | $40.03 | $40.14 | $35.42 | 148,650 |
| 2016-10-24 | $40.81 | $41.53 | $40.78 | $41.37 | $36.51 | 127,011 |
| 2016-10-21 | $40.17 | $40.80 | $40.02 | $40.63 | $35.85 | 79,170 |
| 2016-10-20 | $40.45 | $40.89 | $40.32 | $40.65 | $35.87 | 96,868 |
| 2016-10-19 | $40.44 | $40.86 | $40.06 | $40.59 | $35.82 | 97,116 |
| 2016-10-18 | $40.40 | $40.58 | $39.96 | $40.38 | $35.63 | 94,892 |
| 2016-10-17 | $40.02 | $40.47 | $39.97 | $40.09 | $35.38 | 76,553 |
| 2016-10-14 | $40.96 | $41.03 | $40.06 | $40.07 | $35.36 | 135,461 |
| 2016-10-13 | $40.73 | $40.89 | $40.16 | $40.61 | $35.84 | 185,196 |
| 2016-10-12 | $40.57 | $41.24 | $40.47 | $41.06 | $36.23 | 133,255 |
| 2016-10-11 | $40.62 | $40.76 | $40.19 | $40.51 | $35.75 | 223,690 |
| 2016-10-10 | $39.85 | $40.75 | $39.85 | $40.55 | $35.78 | 167,561 |
| 2016-10-07 | $40.55 | $40.57 | $39.68 | $39.81 | $35.13 | 281,583 |
| 2016-10-06 | $40.43 | $40.58 | $40.00 | $40.55 | $35.78 | 205,722 |
| 2016-10-05 | $40.65 | $41.18 | $40.42 | $40.56 | $35.79 | 148,649 |
| 2016-10-04 | $40.33 | $40.82 | $40.16 | $40.41 | $35.66 | 158,495 |
| 2016-10-03 | $39.65 | $40.54 | $39.11 | $40.31 | $35.57 | 389,928 |
| 2016-09-30 | $39.78 | $40.07 | $39.39 | $39.88 | $35.19 | 221,401 |
| 2016-09-29 | $39.76 | $40.42 | $39.54 | $39.57 | $34.92 | 127,267 |
| 2016-09-28 | $39.63 | $39.87 | $39.19 | $39.84 | $35.16 | 244,105 |
| 2016-09-27 | $39.86 | $40.15 | $39.57 | $39.60 | $34.95 | 214,775 |
| 2016-09-26 | $39.81 | $40.35 | $39.70 | $40.06 | $35.35 | 164,295 |
| 2016-09-23 | $40.03 | $40.42 | $39.82 | $40.06 | $35.35 | 151,544 |
| 2016-09-22 | $39.80 | $40.35 | $39.72 | $40.31 | $35.57 | 163,446 |
| 2016-09-21 | $39.14 | $39.59 | $38.80 | $39.46 | $34.82 | 161,944 |
| 2016-09-20 | $38.56 | $39.26 | $38.41 | $38.75 | $34.20 | 219,670 |
| 2016-09-19 | $38.21 | $38.87 | $38.20 | $38.45 | $33.93 | 188,512 |
| 2016-09-16 | $37.91 | $37.99 | $37.34 | $37.88 | $33.43 | 457,577 |
| 2016-09-15 | $37.90 | $38.29 | $37.29 | $37.97 | $33.51 | 339,946 |
| 2016-09-14 | $38.72 | $38.72 | $37.77 | $37.90 | $33.45 | 239,165 |
| 2016-09-13 | $38.75 | $39.04 | $38.45 | $38.77 | $34.21 | 275,174 |
| 2016-09-12 | $38.19 | $39.08 | $37.76 | $39.01 | $34.42 | 305,721 |
| 2016-09-09 | $39.50 | $39.67 | $38.18 | $38.19 | $33.70 | 278,568 |
| 2016-09-08 | $40.50 | $40.56 | $39.92 | $39.99 | $35.29 | 215,415 |
| 2016-09-07 | $39.83 | $41.07 | $39.80 | $40.77 | $35.98 | 382,654 |
| 2016-09-06 | $41.97 | $42.00 | $38.88 | $39.94 | $35.25 | 587,829 |
| 2016-09-02 | $41.53 | $43.00 | $41.23 | $42.04 | $37.10 | 522,169 |
| 2016-09-01 | $38.81 | $41.21 | $38.81 | $41.18 | $36.34 | 849,501 |
| 2016-08-31 | $37.51 | $38.93 | $37.30 | $38.59 | $34.05 | 418,266 |
| 2016-08-30 | $36.87 | $37.68 | $36.87 | $37.58 | $33.16 | 108,608 |
| 2016-08-29 | $36.61 | $37.00 | $36.35 | $36.94 | $32.60 | 100,105 |
| 2016-08-26 | $36.80 | $37.14 | $36.24 | $36.37 | $32.09 | 89,390 |
| 2016-08-25 | $36.92 | $37.17 | $36.72 | $36.80 | $32.47 | 178,082 |
| 2016-08-24 | $36.69 | $36.97 | $36.43 | $36.95 | $32.61 | 163,430 |
| 2016-08-23 | $36.58 | $36.63 | $36.34 | $36.44 | $32.16 | 120,277 |
| 2016-08-22 | $36.28 | $36.34 | $35.98 | $36.31 | $32.04 | 136,754 |
| 2016-08-19 | $36.49 | $36.63 | $36.10 | $36.42 | $32.14 | 144,587 |
| 2016-08-18 | $36.34 | $36.75 | $36.34 | $36.52 | $32.23 | 154,151 |
| 2016-08-17 | $37.05 | $37.05 | $36.36 | $36.44 | $32.16 | 112,163 |
| 2016-08-16 | $37.34 | $37.34 | $36.85 | $37.12 | $32.76 | 102,646 |
| 2016-08-15 | $36.65 | $37.79 | $36.65 | $37.34 | $32.95 | 169,074 |
| 2016-08-12 | $36.12 | $36.76 | $35.90 | $36.55 | $32.25 | 172,552 |
| 2016-08-11 | $36.15 | $36.38 | $35.93 | $36.12 | $31.87 | 141,400 |
| 2016-08-10 | $35.96 | $36.14 | $35.78 | $35.91 | $31.69 | 136,825 |
| 2016-08-09 | $36.27 | $36.48 | $35.91 | $36.00 | $31.77 | 190,752 |
| 2016-08-08 | $36.44 | $36.59 | $35.97 | $36.20 | $31.94 | 213,857 |
| 2016-08-05 | $36.00 | $36.62 | $36.00 | $36.35 | $32.08 | 210,934 |
| 2016-08-04 | $35.94 | $36.13 | $35.60 | $35.87 | $31.65 | 260,965 |
| 2016-08-03 | $37.33 | $37.33 | $35.53 | $35.89 | $31.67 | 438,270 |
| 2016-08-02 | $37.62 | $38.28 | $37.09 | $37.39 | $33.00 | 475,064 |
| 2016-08-01 | $37.33 | $37.93 | $36.82 | $37.67 | $33.07 | 352,054 |
| 2016-07-29 | $36.25 | $37.53 | $36.24 | $37.37 | $32.81 | 312,804 |
| 2016-07-28 | $36.43 | $36.82 | $36.17 | $36.47 | $32.02 | 115,729 |
| 2016-07-27 | $36.54 | $36.77 | $36.32 | $36.61 | $32.14 | 177,638 |
| 2016-07-26 | $35.67 | $36.58 | $35.67 | $36.51 | $32.06 | 147,410 |
| 2016-07-25 | $36.36 | $36.57 | $35.58 | $35.68 | $31.33 | 111,563 |
| 2016-07-22 | $35.94 | $36.58 | $35.53 | $36.51 | $32.06 | 158,954 |
| 2016-07-21 | $35.91 | $36.53 | $35.77 | $35.82 | $31.45 | 228,144 |
| 2016-07-20 | $36.73 | $36.90 | $35.68 | $35.89 | $31.51 | 279,188 |
| 2016-07-19 | $35.37 | $37.32 | $35.37 | $36.65 | $32.18 | 480,506 |
| 2016-07-18 | $34.88 | $35.19 | $34.73 | $35.05 | $30.77 | 128,466 |
| 2016-07-15 | $35.38 | $35.45 | $34.98 | $35.01 | $30.74 | 151,446 |
| 2016-07-14 | $34.86 | $35.18 | $34.67 | $35.10 | $30.82 | 288,330 |
| 2016-07-13 | $34.04 | $34.76 | $33.88 | $34.71 | $30.48 | 380,245 |
| 2016-07-12 | $33.71 | $34.07 | $33.51 | $34.00 | $29.85 | 347,041 |
| 2016-07-11 | $33.78 | $33.96 | $33.49 | $33.51 | $29.42 | 188,604 |
| 2016-07-08 | $32.95 | $33.82 | $32.82 | $33.76 | $29.64 | 184,060 |
| 2016-07-07 | $32.36 | $33.04 | $32.20 | $32.53 | $28.56 | 242,090 |
| 2016-07-06 | $32.50 | $32.68 | $32.08 | $32.42 | $28.46 | 158,740 |
| 2016-07-05 | $33.35 | $33.49 | $32.54 | $32.71 | $28.72 | 230,312 |
| 2016-07-01 | $32.41 | $33.50 | $32.27 | $33.38 | $29.31 | 264,560 |
| 2016-06-30 | $32.90 | $32.90 | $31.91 | $32.29 | $28.35 | 485,867 |
| 2016-06-29 | $32.63 | $33.18 | $32.52 | $32.80 | $28.80 | 246,869 |
| 2016-06-28 | $31.77 | $32.46 | $31.73 | $32.14 | $28.22 | 265,566 |
| 2016-06-27 | $32.63 | $32.80 | $31.25 | $31.48 | $27.64 | 401,967 |
| 2016-06-24 | $32.60 | $33.42 | $32.48 | $33.10 | $29.06 | 692,644 |
| 2016-06-23 | $33.59 | $34.23 | $33.59 | $34.15 | $29.98 | 156,841 |
| 2016-06-22 | $32.95 | $33.40 | $32.58 | $33.28 | $29.22 | 190,366 |
| 2016-06-21 | $33.51 | $33.53 | $32.66 | $33.07 | $29.04 | 207,916 |
| 2016-06-20 | $33.27 | $34.08 | $33.27 | $33.51 | $29.42 | 220,485 |
| 2016-06-17 | $33.05 | $33.37 | $32.69 | $32.96 | $28.94 | 290,423 |
| 2016-06-16 | $33.05 | $33.05 | $32.43 | $32.97 | $28.95 | 147,590 |
| 2016-06-15 | $33.17 | $33.80 | $33.01 | $33.30 | $29.24 | 219,790 |
| 2016-06-14 | $33.19 | $33.67 | $32.94 | $33.15 | $29.11 | 215,928 |
| 2016-06-13 | $33.23 | $33.65 | $33.06 | $33.31 | $29.25 | 234,400 |
| 2016-06-10 | $33.54 | $33.68 | $32.95 | $33.28 | $29.22 | 481,792 |
| 2016-06-09 | $33.21 | $34.13 | $32.88 | $34.02 | $29.87 | 308,739 |
| 2016-06-08 | $33.50 | $33.71 | $32.83 | $33.49 | $29.40 | 778,006 |
| 2016-06-07 | $33.21 | $33.64 | $33.08 | $33.53 | $29.44 | 266,046 |
| 2016-06-06 | $32.95 | $33.46 | $32.77 | $33.21 | $29.16 | 172,911 |
| 2016-06-03 | $33.63 | $33.63 | $32.75 | $32.98 | $28.96 | 156,936 |
| 2016-06-02 | $33.58 | $33.92 | $33.34 | $33.50 | $29.41 | 273,571 |
| 2016-06-01 | $33.10 | $33.76 | $32.79 | $33.63 | $29.53 | 325,200 |
| 2016-05-31 | $33.16 | $33.55 | $33.04 | $33.33 | $29.26 | 445,489 |
| 2016-05-27 | $32.64 | $33.12 | $32.60 | $33.06 | $29.03 | 225,256 |
| 2016-05-26 | $32.34 | $32.83 | $32.32 | $32.69 | $28.70 | 257,808 |
| 2016-05-25 | $31.49 | $32.27 | $31.31 | $32.20 | $28.27 | 201,431 |
| 2016-05-24 | $31.42 | $31.65 | $31.03 | $31.34 | $27.52 | 281,995 |
| 2016-05-23 | $31.69 | $31.89 | $31.24 | $31.35 | $27.53 | 246,485 |
| 2016-05-20 | $31.14 | $31.80 | $31.06 | $31.79 | $27.91 | 232,931 |
| 2016-05-19 | $30.88 | $31.52 | $30.54 | $31.03 | $27.24 | 288,534 |
| 2016-05-18 | $31.13 | $31.44 | $31.00 | $31.15 | $27.35 | 341,062 |
| 2016-05-17 | $31.47 | $32.17 | $31.08 | $31.31 | $27.49 | 287,919 |
| 2016-05-16 | $31.20 | $31.66 | $31.12 | $31.50 | $27.66 | 253,196 |
| 2016-05-13 | $31.39 | $31.60 | $30.70 | $31.21 | $27.40 | 270,301 |
| 2016-05-12 | $31.77 | $31.87 | $31.18 | $31.56 | $27.71 | 285,128 |
| 2016-05-11 | $32.63 | $32.68 | $31.62 | $31.62 | $27.76 | 245,957 |
| 2016-05-10 | $33.29 | $33.61 | $32.40 | $32.63 | $28.65 | 262,055 |
| 2016-05-09 | $32.85 | $33.46 | $32.71 | $33.14 | $28.94 | 287,999 |
| 2016-05-06 | $32.43 | $32.93 | $32.09 | $32.76 | $28.61 | 392,961 |
| 2016-05-05 | $35.60 | $36.67 | $32.04 | $32.82 | $28.66 | 1,918,085 |
| 2016-05-04 | $37.49 | $38.35 | $37.27 | $37.53 | $32.77 | 263,141 |
| 2016-05-03 | $39.20 | $39.20 | $37.45 | $37.59 | $32.82 | 287,460 |
| 2016-05-02 | $39.02 | $39.71 | $38.62 | $39.68 | $34.65 | 243,410 |
| 2016-04-29 | $38.70 | $39.30 | $38.34 | $38.88 | $33.95 | 240,280 |
| 2016-04-28 | $38.79 | $39.44 | $38.29 | $38.80 | $33.88 | 158,156 |
| 2016-04-27 | $39.63 | $39.84 | $38.65 | $39.07 | $34.12 | 267,909 |
| 2016-04-26 | $38.33 | $39.48 | $37.65 | $39.39 | $34.39 | 236,190 |
| 2016-04-25 | $38.49 | $38.53 | $37.67 | $38.07 | $33.24 | 227,159 |
| 2016-04-22 | $37.68 | $38.65 | $37.53 | $38.53 | $33.64 | 239,991 |
| 2016-04-21 | $37.71 | $38.04 | $37.35 | $37.51 | $32.75 | 434,959 |
| 2016-04-20 | $38.16 | $38.36 | $37.28 | $37.88 | $33.08 | 258,061 |
| 2016-04-19 | $38.22 | $38.67 | $38.03 | $38.24 | $33.39 | 175,251 |
| 2016-04-18 | $37.78 | $38.24 | $37.76 | $37.92 | $33.11 | 186,422 |
| 2016-04-15 | $37.54 | $38.24 | $37.54 | $38.05 | $33.22 | 221,634 |
| 2016-04-14 | $37.61 | $37.90 | $37.27 | $37.59 | $32.82 | 184,901 |
| 2016-04-13 | $36.14 | $37.72 | $35.94 | $37.71 | $32.93 | 513,434 |
| 2016-04-12 | $35.82 | $36.36 | $35.80 | $35.87 | $31.32 | 277,894 |
| 2016-04-11 | $36.45 | $37.28 | $35.84 | $35.84 | $31.29 | 347,023 |
| 2016-04-08 | $36.02 | $36.64 | $35.99 | $36.20 | $31.61 | 256,103 |
| 2016-04-07 | $35.82 | $35.99 | $35.34 | $35.87 | $31.32 | 332,713 |
| 2016-04-06 | $37.77 | $37.77 | $35.84 | $36.01 | $31.44 | 517,606 |
| 2016-04-05 | $38.26 | $38.42 | $37.86 | $37.90 | $33.09 | 180,672 |
| 2016-04-04 | $39.61 | $39.93 | $38.65 | $38.68 | $33.77 | 136,924 |
| 2016-04-01 | $39.78 | $39.96 | $39.19 | $39.61 | $34.59 | 191,812 |
| 2016-03-31 | $39.73 | $40.39 | $39.36 | $40.17 | $35.08 | 168,341 |
| 2016-03-30 | $39.79 | $40.17 | $39.55 | $39.88 | $34.82 | 173,530 |
| 2016-03-29 | $38.22 | $39.62 | $38.01 | $39.54 | $34.53 | 219,924 |
| 2016-03-28 | $39.52 | $39.52 | $38.13 | $38.30 | $33.44 | 188,817 |
| 2016-03-24 | $38.88 | $39.47 | $38.52 | $39.37 | $34.38 | 164,655 |
| 2016-03-23 | $39.57 | $39.60 | $39.05 | $39.06 | $34.11 | 191,077 |
| 2016-03-22 | $39.61 | $39.91 | $39.20 | $39.57 | $34.55 | 112,859 |
| 2016-03-21 | $40.20 | $40.26 | $39.87 | $39.91 | $34.85 | 175,773 |
| 2016-03-18 | $40.42 | $40.63 | $40.08 | $40.26 | $35.15 | 389,483 |
| 2016-03-17 | $38.82 | $40.29 | $38.82 | $40.16 | $35.07 | 245,719 |
| 2016-03-16 | $37.92 | $38.84 | $37.62 | $38.75 | $33.84 | 246,437 |
| 2016-03-15 | $38.19 | $38.58 | $37.70 | $37.94 | $33.13 | 229,318 |
| 2016-03-14 | $37.89 | $38.75 | $37.51 | $38.43 | $33.56 | 254,801 |
| 2016-03-11 | $37.95 | $38.05 | $37.54 | $37.89 | $33.08 | 279,614 |
| 2016-03-10 | $38.09 | $38.53 | $37.05 | $37.50 | $32.74 | 206,057 |
| 2016-03-09 | $38.72 | $38.79 | $37.55 | $37.84 | $33.04 | 340,250 |
| 2016-03-08 | $39.18 | $39.50 | $38.52 | $38.53 | $33.64 | 322,219 |
| 2016-03-07 | $38.92 | $39.68 | $38.92 | $39.49 | $34.48 | 217,989 |
| 2016-03-04 | $38.84 | $39.36 | $38.60 | $39.20 | $34.23 | 277,768 |
| 2016-03-03 | $38.73 | $39.03 | $38.59 | $38.80 | $33.88 | 264,573 |
| 2016-03-02 | $39.57 | $39.81 | $38.17 | $38.80 | $33.88 | 398,374 |
| 2016-03-01 | $40.40 | $40.68 | $39.58 | $39.71 | $34.67 | 217,908 |
| 2016-02-29 | $39.87 | $40.65 | $39.56 | $40.09 | $35.01 | 355,067 |
| 2016-02-26 | $39.81 | $40.60 | $39.56 | $39.87 | $34.81 | 477,727 |
| 2016-02-25 | $38.42 | $39.70 | $37.31 | $39.70 | $34.67 | 509,152 |
| 2016-02-24 | $37.54 | $38.95 | $34.55 | $38.39 | $33.52 | 1,212,811 |
| 2016-02-23 | $40.36 | $40.76 | $39.69 | $40.23 | $35.13 | 350,341 |
| 2016-02-22 | $41.60 | $41.94 | $40.61 | $40.74 | $35.57 | 238,294 |
| 2016-02-19 | $40.72 | $41.33 | $40.34 | $41.12 | $35.91 | 152,068 |
| 2016-02-18 | $41.59 | $41.59 | $40.71 | $40.88 | $35.70 | 205,802 |
| 2016-02-17 | $42.60 | $43.24 | $41.47 | $41.47 | $36.21 | 324,637 |
| 2016-02-16 | $40.43 | $42.49 | $40.37 | $42.23 | $36.87 | 268,700 |
| 2016-02-12 | $39.24 | $40.01 | $39.15 | $39.87 | $34.81 | 204,064 |
| 2016-02-11 | $38.84 | $39.47 | $38.31 | $38.54 | $33.65 | 184,006 |
| 2016-02-10 | $40.04 | $40.52 | $39.33 | $39.50 | $34.49 | 237,076 |
| 2016-02-09 | $38.82 | $39.81 | $38.82 | $39.71 | $34.67 | 248,720 |
| 2016-02-08 | $39.06 | $39.90 | $38.76 | $39.59 | $34.41 | 673,511 |
| 2016-02-05 | $39.82 | $40.12 | $39.35 | $39.50 | $34.33 | 270,806 |
| 2016-02-04 | $39.88 | $40.35 | $39.45 | $39.85 | $34.64 | 225,096 |
| 2016-02-03 | $40.00 | $40.22 | $39.33 | $39.88 | $34.67 | 215,683 |
| 2016-02-02 | $39.42 | $39.64 | $38.94 | $39.55 | $34.38 | 404,216 |
| 2016-02-01 | $40.00 | $40.72 | $39.88 | $39.94 | $34.72 | 342,566 |
| 2016-01-29 | $37.60 | $40.48 | $37.55 | $40.41 | $35.13 | 431,636 |
| 2016-01-28 | $38.08 | $38.24 | $37.15 | $37.29 | $32.41 | 239,802 |
| 2016-01-27 | $38.47 | $38.98 | $37.54 | $37.64 | $32.72 | 215,851 |
| 2016-01-26 | $37.64 | $38.86 | $37.45 | $38.72 | $33.66 | 185,366 |
| 2016-01-25 | $37.47 | $38.35 | $37.33 | $37.45 | $32.55 | 313,685 |
| 2016-01-22 | $37.51 | $37.98 | $37.18 | $37.68 | $32.75 | 196,640 |
| 2016-01-21 | $37.32 | $37.78 | $36.76 | $36.88 | $32.06 | 214,024 |
| 2016-01-20 | $36.63 | $37.75 | $35.83 | $37.31 | $32.43 | 262,083 |
| 2016-01-19 | $37.63 | $38.09 | $36.63 | $37.29 | $32.41 | 328,687 |
| 2016-01-15 | $36.84 | $37.15 | $35.88 | $37.09 | $32.24 | 270,042 |
| 2016-01-14 | $37.17 | $38.24 | $36.88 | $37.72 | $32.79 | 272,846 |
| 2016-01-13 | $38.35 | $38.62 | $36.52 | $37.02 | $32.18 | 289,683 |
| 2016-01-12 | $38.78 | $38.78 | $37.17 | $38.30 | $33.29 | 284,025 |
| 2016-01-11 | $38.78 | $38.96 | $37.77 | $38.26 | $33.26 | 171,535 |
| 2016-01-08 | $39.05 | $39.24 | $38.61 | $38.70 | $33.64 | 194,717 |
| 2016-01-07 | $39.90 | $40.34 | $38.59 | $38.66 | $33.60 | 261,143 |
| 2016-01-06 | $40.81 | $41.20 | $40.55 | $40.75 | $35.42 | 239,093 |
| 2016-01-05 | $40.91 | $41.49 | $40.51 | $41.37 | $35.96 | 187,479 |
| 2016-01-04 | $42.15 | $42.64 | $40.85 | $40.92 | $35.57 | 239,653 |
| 2015-12-31 | $42.81 | $43.19 | $42.59 | $42.63 | $37.06 | 162,293 |
| 2015-12-30 | $43.49 | $43.57 | $42.94 | $43.11 | $37.47 | 137,257 |
| 2015-12-29 | $43.63 | $43.95 | $43.01 | $43.60 | $37.90 | 174,049 |
| 2015-12-28 | $43.65 | $43.70 | $43.13 | $43.52 | $37.83 | 190,982 |
| 2015-12-24 | $43.46 | $44.02 | $43.30 | $43.70 | $37.99 | 110,128 |
| 2015-12-23 | $43.44 | $43.75 | $42.90 | $43.46 | $37.78 | 204,078 |
| 2015-12-22 | $42.90 | $43.36 | $42.51 | $43.20 | $37.55 | 196,766 |
| 2015-12-21 | $42.41 | $42.93 | $42.26 | $42.79 | $37.19 | 295,625 |
| 2015-12-18 | $43.50 | $43.72 | $42.05 | $42.10 | $36.59 | 600,481 |
| 2015-12-17 | $44.85 | $45.02 | $43.30 | $43.73 | $38.01 | 300,498 |
| 2015-12-16 | $44.60 | $45.10 | $44.21 | $44.90 | $39.03 | 235,772 |
| 2015-12-15 | $44.60 | $44.85 | $44.03 | $44.09 | $38.32 | 326,378 |
| 2015-12-14 | $44.73 | $44.88 | $44.10 | $44.40 | $38.59 | 342,933 |
| 2015-12-11 | $44.65 | $45.06 | $43.82 | $44.33 | $38.53 | 478,929 |
| 2015-12-10 | $46.66 | $46.96 | $45.56 | $45.68 | $39.71 | 334,952 |
| 2015-12-09 | $47.22 | $47.58 | $46.31 | $46.78 | $40.66 | 240,760 |
| 2015-12-08 | $47.41 | $47.91 | $47.04 | $47.15 | $40.98 | 371,724 |
| 2015-12-07 | $48.80 | $49.03 | $47.53 | $47.88 | $41.62 | 375,032 |
| 2015-12-04 | $48.83 | $49.36 | $48.61 | $48.84 | $42.45 | 376,938 |
| 2015-12-03 | $49.92 | $50.25 | $48.83 | $48.98 | $42.58 | 295,360 |
| 2015-12-02 | $52.15 | $52.37 | $49.83 | $49.97 | $43.44 | 386,202 |
| 2015-12-01 | $51.87 | $52.58 | $51.52 | $52.21 | $45.38 | 165,380 |
| 2015-11-30 | $52.97 | $52.97 | $51.39 | $51.71 | $44.95 | 283,984 |
| 2015-11-27 | $52.29 | $52.98 | $51.92 | $52.73 | $45.83 | 96,407 |
| 2015-11-25 | $52.20 | $52.24 | $51.61 | $52.03 | $45.23 | 134,025 |
| 2015-11-24 | $51.30 | $52.32 | $51.01 | $52.20 | $45.37 | 302,524 |
| 2015-11-23 | $52.00 | $52.27 | $51.64 | $51.76 | $44.99 | 157,301 |
| 2015-11-20 | $52.22 | $52.60 | $52.02 | $52.27 | $45.44 | 235,621 |
| 2015-11-19 | $51.58 | $52.25 | $51.44 | $51.82 | $45.04 | 121,008 |
| 2015-11-18 | $51.36 | $51.74 | $50.86 | $51.56 | $44.82 | 228,735 |
| 2015-11-17 | $50.98 | $51.64 | $50.55 | $51.18 | $44.49 | 160,654 |
| 2015-11-16 | $50.26 | $50.88 | $49.91 | $50.87 | $44.22 | 203,843 |
| 2015-11-13 | $50.28 | $51.48 | $50.15 | $50.22 | $43.65 | 372,728 |
| 2015-11-12 | $51.63 | $52.35 | $50.64 | $50.71 | $44.08 | 202,517 |
| 2015-11-11 | $52.29 | $52.63 | $51.65 | $52.28 | $45.44 | 166,781 |
| 2015-11-10 | $51.68 | $52.33 | $51.62 | $52.10 | $45.29 | 261,520 |
| 2015-11-09 | $52.95 | $52.98 | $51.49 | $51.93 | $45.14 | 329,034 |
| 2015-11-06 | $50.56 | $52.89 | $50.39 | $52.82 | $45.91 | 414,358 |
| 2015-11-05 | $48.89 | $53.18 | $48.34 | $50.52 | $43.91 | 1,274,514 |
| 2015-11-04 | $46.30 | $46.76 | $45.87 | $46.40 | $40.33 | 272,784 |
| 2015-11-03 | $46.41 | $47.03 | $45.93 | $46.28 | $40.23 | 230,782 |
| 2015-11-02 | $45.90 | $46.98 | $45.74 | $46.75 | $40.48 | 292,571 |
| 2015-10-30 | $45.59 | $46.19 | $45.48 | $45.83 | $39.68 | 279,448 |
| 2015-10-29 | $45.47 | $45.79 | $45.27 | $45.76 | $39.62 | 189,078 |
| 2015-10-28 | $45.04 | $45.77 | $44.80 | $45.77 | $39.63 | 304,095 |
| 2015-10-27 | $46.23 | $46.28 | $44.32 | $44.80 | $38.79 | 317,502 |
| 2015-10-26 | $47.72 | $47.89 | $46.44 | $46.58 | $40.33 | 300,375 |
| 2015-10-23 | $46.73 | $48.13 | $46.26 | $47.94 | $41.51 | 314,266 |
| 2015-10-22 | $45.79 | $46.42 | $45.64 | $46.15 | $39.96 | 324,719 |
| 2015-10-21 | $45.21 | $45.70 | $44.91 | $45.37 | $39.28 | 197,402 |
| 2015-10-20 | $44.86 | $45.22 | $44.75 | $45.09 | $39.04 | 250,536 |
| 2015-10-19 | $44.67 | $45.32 | $44.58 | $44.99 | $38.96 | 268,807 |
| 2015-10-16 | $45.28 | $45.33 | $44.79 | $44.98 | $38.95 | 278,586 |
| 2015-10-15 | $44.11 | $45.18 | $43.78 | $45.15 | $39.09 | 284,673 |
| 2015-10-14 | $44.36 | $44.42 | $43.75 | $43.85 | $37.97 | 283,950 |
| 2015-10-13 | $43.70 | $44.48 | $43.57 | $44.44 | $38.48 | 554,383 |
| 2015-10-12 | $43.27 | $43.96 | $43.11 | $43.89 | $38.00 | 353,572 |
| 2015-10-09 | $43.47 | $43.91 | $42.86 | $43.12 | $37.34 | 291,219 |
| 2015-10-08 | $41.65 | $43.37 | $41.65 | $43.30 | $37.49 | 328,048 |
| 2015-10-07 | $40.93 | $41.56 | $40.78 | $41.51 | $35.94 | 217,483 |
| 2015-10-06 | $41.08 | $41.45 | $40.22 | $40.63 | $35.18 | 442,948 |
| 2015-10-05 | $39.75 | $41.26 | $39.28 | $41.05 | $35.54 | 356,278 |
| 2015-10-02 | $38.60 | $39.41 | $38.32 | $39.41 | $34.12 | 253,649 |
| 2015-10-01 | $38.34 | $39.19 | $38.27 | $39.04 | $33.80 | 289,978 |
| 2015-09-30 | $38.27 | $38.68 | $38.00 | $38.49 | $33.33 | 356,987 |
| 2015-09-29 | $37.23 | $38.11 | $36.81 | $38.04 | $32.94 | 355,153 |
| 2015-09-28 | $37.11 | $37.38 | $36.88 | $36.90 | $31.95 | 252,528 |
| 2015-09-25 | $37.05 | $37.58 | $36.79 | $37.33 | $32.32 | 283,708 |
| 2015-09-24 | $36.63 | $36.89 | $36.21 | $36.75 | $31.82 | 248,936 |
| 2015-09-23 | $37.30 | $37.37 | $36.72 | $36.76 | $31.83 | 188,840 |
| 2015-09-22 | $37.53 | $37.61 | $36.83 | $37.12 | $32.14 | 256,934 |
| 2015-09-21 | $37.91 | $38.32 | $37.51 | $37.96 | $32.87 | 304,591 |
| 2015-09-18 | $37.50 | $37.78 | $37.10 | $37.53 | $32.50 | 467,293 |
| 2015-09-17 | $37.54 | $38.28 | $37.44 | $37.92 | $32.83 | 246,164 |
| 2015-09-16 | $37.88 | $37.88 | $37.31 | $37.47 | $32.44 | 137,641 |
| 2015-09-15 | $36.62 | $38.10 | $36.51 | $37.87 | $32.79 | 251,345 |
| 2015-09-14 | $37.29 | $37.35 | $36.41 | $36.60 | $31.69 | 213,599 |
| 2015-09-11 | $36.84 | $37.19 | $36.42 | $37.04 | $32.07 | 152,965 |
| 2015-09-10 | $36.56 | $36.93 | $36.29 | $36.84 | $31.90 | 224,733 |
| 2015-09-09 | $37.14 | $37.14 | $36.24 | $36.59 | $31.68 | 224,472 |
| 2015-09-08 | $36.29 | $36.76 | $35.93 | $36.71 | $31.79 | 173,524 |
| 2015-09-04 | $36.18 | $36.54 | $35.62 | $35.76 | $30.96 | 147,228 |
| 2015-09-03 | $37.37 | $37.85 | $36.57 | $36.70 | $31.78 | 139,729 |
| 2015-09-02 | $36.39 | $37.40 | $36.10 | $37.35 | $32.34 | 280,242 |
| 2015-09-01 | $37.00 | $37.22 | $35.83 | $36.01 | $31.18 | 267,949 |
| 2015-08-31 | $37.54 | $38.08 | $37.40 | $37.68 | $32.63 | 251,081 |
| 2015-08-28 | $37.77 | $37.91 | $37.40 | $37.80 | $32.73 | 250,152 |
| 2015-08-27 | $36.28 | $37.85 | $36.10 | $37.78 | $32.71 | 457,811 |
| 2015-08-26 | $36.13 | $36.66 | $35.03 | $35.91 | $31.09 | 441,104 |