NextEra Energy Partners LP (NEP) Exchange: NYSE
Data as of May 2, 2025
$17.91 ($0.27) 1.53%
NextEra Energy Partners LP - Daily Information
Click for more stock information on NextEra Energy Partners LP.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $17.70 |
| Previous Close | $17.91 |
| High | $17.96 |
| Low | $17.34 |
| Adjusted Open | $17.70 |
| Previous Adjusted Close | $17.91 |
| Adjusted High | $17.96 |
| Adjusted Low | $17.34 |
About NextEra Energy Partners LP (NEP)
NextEra Energy Partners, LP acquires, owns, and operates contracted clean energy projects. It owns interests in wind and solar projects in North America. The company was founded in 2014 and is headquartered in Juno Beach, Florida. NextEra Energy Partners, LP is a subsidiary of NextEra Energy, Inc.
Invest in NextEra Energy Partners LP (NEP)
Historical Stock Data for NextEra Energy Partners LP (NEP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-13 | $17.70 | $17.96 | $17.34 | $17.91 | $17.91 | 1,200,473 |
| 2024-12-12 | $17.75 | $17.89 | $17.51 | $17.64 | $17.64 | 1,362,686 |
| 2024-12-11 | $18.50 | $18.54 | $17.69 | $17.93 | $17.93 | 1,306,037 |
| 2024-12-10 | $17.97 | $18.26 | $17.56 | $18.12 | $18.12 | 1,023,790 |
| 2024-12-09 | $17.85 | $18.55 | $17.76 | $17.97 | $17.97 | 1,124,554 |
| 2024-12-06 | $18.31 | $18.37 | $17.39 | $17.62 | $17.62 | 1,825,247 |
| 2024-12-05 | $18.00 | $18.29 | $17.90 | $18.20 | $18.20 | 1,493,681 |
| 2024-12-04 | $18.80 | $18.93 | $17.85 | $18.00 | $18.00 | 1,496,364 |
| 2024-12-03 | $19.68 | $19.85 | $18.50 | $18.74 | $18.74 | 2,256,469 |
| 2024-12-02 | $18.07 | $20.02 | $17.75 | $19.67 | $19.67 | 4,682,595 |
| 2024-11-29 | $17.68 | $17.73 | $17.44 | $17.47 | $17.47 | 692,904 |
| 2024-11-27 | $17.33 | $17.67 | $17.20 | $17.47 | $17.47 | 2,355,299 |
| 2024-11-26 | $17.05 | $17.22 | $16.69 | $17.19 | $17.19 | 2,048,252 |
| 2024-11-25 | $17.16 | $17.66 | $17.09 | $17.28 | $17.28 | 1,722,429 |
| 2024-11-22 | $16.42 | $17.03 | $16.38 | $16.78 | $16.78 | 1,921,738 |
| 2024-11-21 | $16.06 | $16.51 | $16.06 | $16.35 | $16.35 | 1,395,149 |
| 2024-11-20 | $15.80 | $16.13 | $15.68 | $16.08 | $16.08 | 1,397,484 |
| 2024-11-19 | $15.85 | $16.27 | $15.75 | $15.87 | $15.87 | 1,358,848 |
| 2024-11-18 | $16.30 | $16.40 | $15.88 | $16.03 | $16.03 | 1,941,063 |
| 2024-11-15 | $16.95 | $17.00 | $16.23 | $16.43 | $16.43 | 1,908,266 |
| 2024-11-14 | $16.69 | $17.38 | $16.64 | $16.98 | $16.98 | 2,127,782 |
| 2024-11-13 | $16.21 | $16.72 | $16.07 | $16.66 | $16.66 | 1,929,721 |
| 2024-11-12 | $17.00 | $17.12 | $15.55 | $16.00 | $16.00 | 5,524,257 |
| 2024-11-11 | $17.46 | $17.75 | $17.07 | $17.29 | $17.29 | 2,648,998 |
| 2024-11-08 | $18.16 | $18.23 | $17.31 | $17.50 | $17.50 | 3,340,046 |
| 2024-11-07 | $18.50 | $18.68 | $18.04 | $18.26 | $18.26 | 2,878,789 |
| 2024-11-06 | $18.57 | $18.70 | $17.94 | $18.52 | $18.52 | 4,462,948 |
| 2024-11-05 | $20.20 | $20.82 | $19.90 | $20.67 | $19.69 | 2,885,076 |
| 2024-11-04 | $19.35 | $20.55 | $19.31 | $20.19 | $19.24 | 3,552,458 |
| 2024-11-01 | $19.50 | $19.56 | $19.12 | $19.25 | $19.25 | 2,126,615 |
| 2024-10-31 | $19.22 | $19.60 | $19.03 | $19.35 | $19.35 | 1,789,322 |
| 2024-10-30 | $19.21 | $19.65 | $19.16 | $19.19 | $19.19 | 2,042,257 |
| 2024-10-29 | $20.25 | $20.25 | $19.18 | $19.27 | $19.27 | 4,869,929 |
| 2024-10-28 | $20.95 | $21.15 | $20.39 | $20.40 | $20.40 | 3,226,371 |
| 2024-10-25 | $21.03 | $21.58 | $20.78 | $21.10 | $21.10 | 3,137,270 |
| 2024-10-24 | $21.03 | $21.57 | $20.28 | $20.99 | $20.99 | 5,999,888 |
| 2024-10-23 | $23.42 | $23.50 | $20.82 | $21.01 | $21.01 | 10,308,119 |
| 2024-10-22 | $25.22 | $25.32 | $24.87 | $25.09 | $25.09 | 1,410,996 |
| 2024-10-21 | $26.11 | $26.25 | $25.22 | $25.24 | $25.24 | 1,039,291 |
| 2024-10-18 | $26.11 | $26.21 | $25.86 | $26.19 | $26.19 | 634,863 |
| 2024-10-17 | $26.43 | $26.43 | $25.83 | $26.01 | $26.01 | 718,591 |
| 2024-10-16 | $25.93 | $26.47 | $25.71 | $26.43 | $26.43 | 857,363 |
| 2024-10-15 | $25.92 | $25.93 | $25.53 | $25.62 | $25.62 | 1,496,678 |
| 2024-10-14 | $25.25 | $26.00 | $25.17 | $25.96 | $25.96 | 907,444 |
| 2024-10-11 | $24.65 | $25.37 | $24.63 | $25.24 | $25.24 | 1,079,644 |
| 2024-10-10 | $24.92 | $25.08 | $24.69 | $24.79 | $24.79 | 1,151,693 |
| 2024-10-09 | $25.17 | $25.49 | $24.90 | $24.93 | $24.93 | 1,392,813 |
| 2024-10-08 | $25.40 | $25.60 | $25.22 | $25.32 | $25.32 | 1,325,687 |
| 2024-10-07 | $26.07 | $26.07 | $25.17 | $25.38 | $25.38 | 1,597,548 |
| 2024-10-04 | $25.76 | $26.16 | $25.66 | $26.06 | $26.06 | 1,230,390 |
| 2024-10-03 | $26.44 | $26.44 | $25.69 | $25.80 | $25.80 | 1,824,196 |
| 2024-10-02 | $26.77 | $26.93 | $26.51 | $26.66 | $26.66 | 1,084,582 |
| 2024-10-01 | $27.00 | $27.26 | $26.76 | $26.96 | $26.96 | 854,539 |
| 2024-09-30 | $28.08 | $28.25 | $27.45 | $27.62 | $27.62 | 844,720 |
| 2024-09-27 | $27.72 | $28.25 | $27.66 | $28.11 | $28.11 | 932,190 |
| 2024-09-26 | $27.85 | $28.23 | $27.43 | $27.47 | $27.47 | 960,893 |
| 2024-09-25 | $26.87 | $27.71 | $26.73 | $27.58 | $27.58 | 1,222,474 |
| 2024-09-24 | $27.30 | $27.32 | $26.69 | $26.82 | $26.82 | 885,837 |
| 2024-09-23 | $27.10 | $27.43 | $26.83 | $27.12 | $27.12 | 886,449 |
| 2024-09-20 | $26.89 | $27.24 | $26.82 | $27.03 | $27.03 | 1,635,302 |
| 2024-09-19 | $26.80 | $27.09 | $26.56 | $26.80 | $26.80 | 1,860,006 |
| 2024-09-18 | $25.40 | $26.28 | $25.17 | $25.84 | $25.84 | 1,192,770 |
| 2024-09-17 | $25.91 | $25.97 | $25.31 | $25.41 | $25.41 | 903,822 |
| 2024-09-16 | $25.50 | $25.79 | $25.20 | $25.78 | $25.78 | 891,998 |
| 2024-09-13 | $25.43 | $25.50 | $25.00 | $25.32 | $25.32 | 860,534 |
| 2024-09-12 | $25.21 | $25.51 | $24.88 | $25.18 | $25.18 | 903,469 |
| 2024-09-11 | $24.88 | $25.36 | $24.69 | $25.25 | $25.25 | 1,134,377 |
| 2024-09-10 | $24.12 | $24.63 | $24.03 | $24.62 | $24.62 | 833,375 |
| 2024-09-09 | $24.25 | $24.47 | $24.11 | $24.13 | $24.13 | 1,041,702 |
| 2024-09-06 | $24.94 | $25.05 | $24.14 | $24.20 | $24.20 | 897,300 |
| 2024-09-05 | $25.09 | $25.24 | $24.61 | $24.79 | $24.79 | 746,665 |
| 2024-09-04 | $24.73 | $25.24 | $24.66 | $24.79 | $24.79 | 837,355 |
| 2024-09-03 | $25.00 | $25.27 | $24.64 | $24.72 | $24.72 | 1,198,497 |
| 2024-08-30 | $25.31 | $25.43 | $24.80 | $25.05 | $25.05 | 1,884,525 |
| 2024-08-29 | $24.64 | $25.37 | $24.31 | $25.24 | $25.24 | 887,478 |
| 2024-08-28 | $25.16 | $25.38 | $24.43 | $24.53 | $24.53 | 858,160 |
| 2024-08-27 | $25.50 | $25.63 | $25.02 | $25.29 | $25.29 | 904,901 |
| 2024-08-26 | $26.11 | $26.20 | $25.65 | $25.66 | $25.66 | 723,817 |
| 2024-08-23 | $25.50 | $26.23 | $25.35 | $25.99 | $25.99 | 987,278 |
| 2024-08-22 | $25.68 | $25.79 | $25.23 | $25.25 | $25.25 | 630,468 |
| 2024-08-21 | $25.72 | $25.79 | $25.52 | $25.65 | $25.65 | 613,418 |
| 2024-08-20 | $25.45 | $25.82 | $25.30 | $25.51 | $25.51 | 1,220,347 |
| 2024-08-19 | $25.62 | $25.84 | $25.41 | $25.56 | $25.56 | 1,066,209 |
| 2024-08-16 | $25.16 | $25.55 | $25.05 | $25.53 | $25.53 | 1,172,078 |
| 2024-08-15 | $25.00 | $25.22 | $24.73 | $25.15 | $25.15 | 1,206,414 |
| 2024-08-14 | $25.31 | $25.36 | $24.54 | $24.70 | $24.70 | 1,173,398 |
| 2024-08-13 | $24.60 | $25.42 | $24.31 | $25.27 | $25.27 | 1,800,897 |
| 2024-08-12 | $23.88 | $24.16 | $23.68 | $24.15 | $24.15 | 1,152,974 |
| 2024-08-09 | $24.65 | $24.70 | $23.83 | $23.83 | $23.83 | 2,039,902 |
| 2024-08-08 | $24.60 | $24.93 | $24.35 | $24.66 | $24.66 | 1,341,290 |
| 2024-08-07 | $25.25 | $25.25 | $24.41 | $24.50 | $24.50 | 1,389,680 |
| 2024-08-06 | $24.21 | $24.65 | $23.72 | $24.47 | $24.47 | 2,043,810 |
| 2024-08-05 | $25.00 | $25.76 | $24.11 | $25.11 | $24.21 | 2,131,832 |
| 2024-08-02 | $26.08 | $26.30 | $25.40 | $25.94 | $25.01 | 1,740,985 |
| 2024-08-01 | $25.80 | $26.40 | $25.38 | $26.34 | $26.34 | 1,528,156 |
| 2024-07-31 | $25.85 | $26.17 | $25.48 | $25.55 | $25.55 | 2,792,607 |
| 2024-07-30 | $26.85 | $26.85 | $26.12 | $26.35 | $26.35 | 1,117,222 |
| 2024-07-29 | $26.49 | $26.88 | $25.96 | $26.74 | $26.74 | 1,893,656 |
| 2024-07-26 | $26.54 | $26.66 | $25.76 | $26.20 | $26.20 | 1,963,298 |
| 2024-07-25 | $26.76 | $27.15 | $25.82 | $25.93 | $25.93 | 4,073,446 |
| 2024-07-24 | $28.48 | $29.03 | $27.25 | $27.48 | $27.48 | 2,151,462 |
| 2024-07-23 | $27.50 | $27.91 | $27.31 | $27.76 | $27.76 | 778,848 |
| 2024-07-22 | $27.02 | $28.01 | $26.87 | $28.00 | $28.00 | 1,245,857 |
| 2024-07-19 | $26.50 | $26.88 | $26.12 | $26.73 | $26.73 | 1,089,924 |
| 2024-07-18 | $27.70 | $27.76 | $26.36 | $26.47 | $26.47 | 1,932,964 |
| 2024-07-17 | $27.86 | $28.09 | $27.42 | $27.64 | $27.64 | 1,363,669 |
| 2024-07-16 | $26.99 | $28.09 | $26.94 | $28.04 | $28.04 | 1,366,517 |
| 2024-07-15 | $27.95 | $27.95 | $26.74 | $26.93 | $26.93 | 1,741,098 |
| 2024-07-12 | $27.46 | $28.74 | $27.40 | $28.64 | $28.64 | 1,899,035 |
| 2024-07-11 | $26.93 | $27.70 | $26.61 | $27.45 | $27.45 | 1,522,840 |
| 2024-07-10 | $26.10 | $26.27 | $25.82 | $26.21 | $26.21 | 984,402 |
| 2024-07-09 | $26.24 | $26.59 | $25.98 | $25.99 | $25.99 | 1,348,375 |
| 2024-07-08 | $26.65 | $26.93 | $26.42 | $26.75 | $26.75 | 1,165,074 |
| 2024-07-05 | $26.65 | $26.65 | $25.96 | $26.40 | $26.40 | 1,222,246 |
| 2024-07-03 | $25.50 | $26.81 | $25.35 | $26.68 | $26.68 | 1,484,666 |
| 2024-07-02 | $25.11 | $25.45 | $24.15 | $25.30 | $25.30 | 2,702,677 |
| 2024-07-01 | $27.20 | $27.36 | $25.19 | $25.21 | $25.21 | 3,731,951 |
| 2024-06-28 | $28.58 | $28.77 | $27.53 | $27.64 | $27.64 | 1,206,749 |
| 2024-06-27 | $28.09 | $28.50 | $28.05 | $28.48 | $28.48 | 661,225 |
| 2024-06-26 | $28.16 | $28.49 | $27.97 | $28.16 | $28.16 | 657,507 |
| 2024-06-25 | $28.27 | $28.43 | $27.97 | $28.41 | $28.41 | 774,461 |
| 2024-06-24 | $28.15 | $28.65 | $28.01 | $28.24 | $28.24 | 916,841 |
| 2024-06-21 | $28.16 | $28.61 | $28.10 | $28.14 | $28.14 | 1,157,543 |
| 2024-06-20 | $28.07 | $28.78 | $27.83 | $28.13 | $28.13 | 1,792,222 |
| 2024-06-18 | $27.12 | $28.17 | $27.07 | $28.06 | $28.06 | 1,393,316 |
| 2024-06-17 | $27.84 | $27.93 | $27.12 | $27.35 | $27.35 | 1,706,605 |
| 2024-06-14 | $28.44 | $28.67 | $27.81 | $27.95 | $27.95 | 2,054,962 |
| 2024-06-13 | $29.97 | $30.10 | $28.61 | $28.88 | $28.88 | 3,560,595 |
| 2024-06-12 | $32.24 | $32.30 | $30.81 | $31.20 | $31.20 | 2,388,203 |
| 2024-06-11 | $32.75 | $32.75 | $31.57 | $31.64 | $31.64 | 1,540,091 |
| 2024-06-10 | $32.27 | $33.32 | $32.07 | $33.06 | $33.06 | 967,853 |
| 2024-06-07 | $32.41 | $32.71 | $32.00 | $32.38 | $32.38 | 839,070 |
| 2024-06-06 | $33.04 | $33.45 | $32.77 | $32.92 | $32.92 | 877,689 |
| 2024-06-05 | $33.20 | $33.51 | $32.76 | $33.43 | $33.43 | 674,628 |
| 2024-06-04 | $33.36 | $33.36 | $32.64 | $33.00 | $33.00 | 933,781 |
| 2024-06-03 | $33.94 | $34.05 | $33.23 | $33.44 | $33.44 | 793,239 |
| 2024-05-31 | $34.12 | $34.45 | $33.32 | $33.71 | $33.71 | 1,135,059 |
| 2024-05-30 | $33.55 | $34.20 | $33.33 | $33.75 | $33.75 | 1,125,676 |
| 2024-05-29 | $33.67 | $34.07 | $32.96 | $33.27 | $33.27 | 1,165,753 |
| 2024-05-28 | $34.02 | $34.46 | $33.62 | $34.07 | $34.07 | 1,385,532 |
| 2024-05-24 | $32.40 | $33.76 | $31.90 | $33.64 | $33.64 | 1,420,184 |
| 2024-05-23 | $33.59 | $33.99 | $31.62 | $32.25 | $32.25 | 3,785,155 |
| 2024-05-22 | $33.66 | $35.15 | $33.65 | $34.55 | $34.55 | 1,807,680 |
| 2024-05-21 | $33.70 | $34.22 | $33.70 | $33.89 | $33.89 | 1,210,281 |
| 2024-05-20 | $33.75 | $34.30 | $33.05 | $33.92 | $33.92 | 998,010 |
| 2024-05-17 | $33.88 | $34.19 | $33.56 | $33.84 | $33.84 | 1,379,258 |
| 2024-05-16 | $33.60 | $34.18 | $33.33 | $34.00 | $34.00 | 1,390,166 |
| 2024-05-15 | $34.57 | $35.06 | $33.47 | $33.60 | $33.60 | 1,920,059 |
| 2024-05-14 | $31.81 | $33.53 | $31.81 | $33.41 | $33.41 | 2,434,223 |
| 2024-05-13 | $31.67 | $32.12 | $31.28 | $31.35 | $31.35 | 1,025,371 |
| 2024-05-10 | $32.78 | $33.19 | $31.36 | $31.46 | $31.46 | 1,857,647 |
| 2024-05-09 | $30.25 | $32.44 | $30.07 | $32.36 | $32.36 | 2,131,453 |
| 2024-05-08 | $29.74 | $30.24 | $29.65 | $30.13 | $30.13 | 921,356 |
| 2024-05-07 | $30.75 | $30.95 | $30.06 | $30.14 | $30.14 | 1,432,914 |
| 2024-05-06 | $30.16 | $30.66 | $29.55 | $30.52 | $30.52 | 2,105,388 |
| 2024-05-03 | $30.20 | $31.95 | $30.03 | $30.91 | $30.03 | 2,945,212 |
| 2024-05-02 | $28.96 | $29.81 | $28.54 | $29.58 | $28.74 | 1,788,752 |
| 2024-05-01 | $28.33 | $29.11 | $28.24 | $28.61 | $27.80 | 1,296,779 |
| 2024-04-30 | $29.00 | $29.11 | $28.34 | $28.36 | $27.55 | 1,493,347 |
| 2024-04-29 | $29.25 | $29.55 | $29.01 | $29.18 | $28.35 | 1,193,592 |
| 2024-04-26 | $29.38 | $29.57 | $28.90 | $28.93 | $28.11 | 1,357,982 |
| 2024-04-25 | $29.02 | $29.55 | $28.90 | $29.19 | $28.36 | 1,137,100 |
| 2024-04-24 | $28.96 | $29.63 | $28.53 | $29.63 | $28.79 | 1,789,805 |
| 2024-04-23 | $28.07 | $29.80 | $28.07 | $28.77 | $27.95 | 2,975,738 |
| 2024-04-22 | $27.18 | $27.72 | $26.91 | $27.46 | $26.68 | 1,217,666 |
| 2024-04-19 | $27.00 | $27.55 | $26.91 | $27.14 | $26.37 | 753,774 |
| 2024-04-18 | $27.38 | $27.44 | $26.72 | $27.07 | $26.30 | 1,259,049 |
| 2024-04-17 | $27.15 | $27.69 | $26.62 | $27.38 | $26.60 | 1,647,381 |
| 2024-04-16 | $26.90 | $27.41 | $26.46 | $27.00 | $26.23 | 1,563,681 |
| 2024-04-15 | $27.72 | $28.19 | $26.74 | $27.07 | $26.30 | 1,820,055 |
| 2024-04-12 | $28.97 | $29.33 | $27.45 | $27.55 | $27.55 | 1,557,451 |
| 2024-04-11 | $28.90 | $29.09 | $28.35 | $28.84 | $28.84 | 1,059,349 |
| 2024-04-10 | $29.20 | $29.35 | $28.41 | $28.46 | $28.46 | 1,978,075 |
| 2024-04-09 | $29.71 | $30.38 | $29.47 | $30.35 | $30.35 | 1,285,988 |
| 2024-04-08 | $29.36 | $29.69 | $29.17 | $29.34 | $29.34 | 714,086 |
| 2024-04-05 | $29.02 | $29.53 | $28.77 | $29.26 | $29.26 | 703,663 |
| 2024-04-04 | $29.37 | $29.85 | $29.06 | $29.32 | $29.32 | 779,736 |
| 2024-04-03 | $29.16 | $29.24 | $28.56 | $28.99 | $28.99 | 881,622 |
| 2024-04-02 | $29.13 | $29.38 | $28.78 | $29.19 | $29.19 | 944,077 |
| 2024-04-01 | $30.20 | $30.57 | $29.58 | $29.62 | $29.62 | 1,070,383 |
| 2024-03-28 | $29.05 | $30.12 | $29.05 | $30.08 | $30.08 | 1,540,481 |
| 2024-03-27 | $28.42 | $29.25 | $28.10 | $29.00 | $29.00 | 1,569,149 |
| 2024-03-26 | $28.20 | $28.28 | $27.80 | $27.91 | $27.91 | 1,042,618 |
| 2024-03-25 | $28.45 | $28.76 | $27.76 | $27.93 | $27.93 | 862,363 |
| 2024-03-22 | $28.10 | $28.47 | $27.51 | $28.26 | $28.26 | 1,315,810 |
| 2024-03-21 | $27.29 | $28.15 | $27.17 | $27.90 | $27.90 | 1,701,611 |
| 2024-03-20 | $27.17 | $27.54 | $26.90 | $27.10 | $27.10 | 1,808,957 |
| 2024-03-19 | $27.25 | $27.40 | $26.83 | $27.26 | $27.26 | 1,363,974 |
| 2024-03-18 | $28.00 | $28.09 | $26.92 | $27.00 | $27.00 | 2,190,096 |
| 2024-03-15 | $28.50 | $28.85 | $27.48 | $27.91 | $27.91 | 1,831,229 |
| 2024-03-14 | $28.86 | $28.89 | $28.06 | $28.61 | $28.61 | 1,758,873 |
| 2024-03-13 | $28.79 | $29.52 | $28.71 | $28.99 | $28.99 | 1,060,858 |
| 2024-03-12 | $29.00 | $29.30 | $28.58 | $28.78 | $28.78 | 834,602 |
| 2024-03-11 | $29.50 | $29.83 | $29.01 | $29.23 | $29.23 | 918,097 |
| 2024-03-08 | $29.20 | $29.54 | $28.89 | $29.35 | $29.35 | 1,205,670 |
| 2024-03-07 | $29.35 | $29.55 | $28.62 | $28.85 | $28.85 | 1,151,249 |
| 2024-03-06 | $29.19 | $29.60 | $28.87 | $29.12 | $29.12 | 1,320,180 |
| 2024-03-05 | $28.52 | $29.25 | $28.28 | $28.48 | $28.48 | 841,545 |
| 2024-03-04 | $28.39 | $28.75 | $27.88 | $28.64 | $28.64 | 932,327 |
| 2024-03-01 | $27.48 | $28.53 | $27.16 | $28.35 | $28.35 | 1,246,680 |
| 2024-02-29 | $27.16 | $28.21 | $27.05 | $27.47 | $27.47 | 1,096,706 |
| 2024-02-28 | $26.85 | $27.43 | $26.70 | $26.93 | $26.93 | 892,443 |
| 2024-02-27 | $26.62 | $27.35 | $26.43 | $27.30 | $27.30 | 893,406 |
| 2024-02-26 | $27.00 | $27.00 | $26.27 | $26.42 | $26.42 | 1,427,791 |
| 2024-02-23 | $27.00 | $27.28 | $26.87 | $27.10 | $27.10 | 1,002,021 |
| 2024-02-22 | $27.95 | $27.96 | $26.90 | $27.09 | $27.09 | 1,853,172 |
| 2024-02-21 | $28.21 | $28.46 | $27.67 | $27.79 | $27.79 | 987,189 |
| 2024-02-20 | $28.40 | $28.79 | $28.04 | $28.37 | $28.37 | 1,040,887 |
| 2024-02-16 | $28.50 | $28.83 | $28.28 | $28.55 | $28.55 | 1,073,602 |
| 2024-02-15 | $28.70 | $29.75 | $28.70 | $28.90 | $28.90 | 999,953 |
| 2024-02-14 | $28.29 | $28.46 | $27.91 | $28.29 | $28.29 | 1,174,733 |
| 2024-02-13 | $28.65 | $28.65 | $27.58 | $27.97 | $27.97 | 1,570,538 |
| 2024-02-12 | $28.33 | $29.32 | $28.23 | $29.24 | $29.24 | 1,055,057 |
| 2024-02-09 | $28.17 | $28.39 | $27.64 | $28.09 | $28.09 | 1,283,899 |
| 2024-02-08 | $28.24 | $28.35 | $27.66 | $28.08 | $28.08 | 945,971 |
| 2024-02-07 | $28.46 | $28.72 | $27.67 | $28.32 | $28.32 | 1,073,275 |
| 2024-02-06 | $27.88 | $28.31 | $27.70 | $28.16 | $28.16 | 1,185,541 |
| 2024-02-05 | $29.10 | $29.17 | $27.65 | $27.93 | $27.93 | 1,821,938 |
| 2024-02-02 | $31.20 | $31.20 | $30.09 | $30.30 | $29.37 | 1,832,437 |
| 2024-02-01 | $30.43 | $31.56 | $30.25 | $31.47 | $30.51 | 2,045,377 |
| 2024-01-31 | $30.15 | $31.03 | $29.72 | $29.85 | $28.94 | 1,617,375 |
| 2024-01-30 | $29.97 | $30.51 | $29.74 | $30.04 | $29.12 | 1,186,108 |
| 2024-01-29 | $29.00 | $30.16 | $28.64 | $30.06 | $29.14 | 1,503,268 |
| 2024-01-26 | $29.75 | $29.78 | $28.58 | $28.81 | $27.93 | 2,028,019 |
| 2024-01-25 | $28.28 | $29.92 | $28.20 | $29.20 | $28.31 | 3,879,455 |
| 2024-01-24 | $28.22 | $28.49 | $26.73 | $26.82 | $26.00 | 1,611,961 |
| 2024-01-23 | $27.35 | $27.93 | $26.79 | $27.85 | $27.00 | 1,427,211 |
| 2024-01-22 | $26.26 | $27.49 | $26.17 | $26.97 | $26.15 | 1,319,280 |
| 2024-01-19 | $26.79 | $26.79 | $25.50 | $26.09 | $25.29 | 1,627,390 |
| 2024-01-18 | $26.79 | $26.98 | $26.09 | $26.62 | $25.81 | 1,678,433 |
| 2024-01-17 | $27.50 | $27.60 | $26.58 | $26.70 | $25.88 | 1,525,078 |
| 2024-01-16 | $28.80 | $28.80 | $27.62 | $27.83 | $26.98 | 2,599,990 |
| 2024-01-12 | $29.10 | $29.55 | $28.74 | $28.88 | $28.00 | 1,065,340 |
| 2024-01-11 | $29.50 | $29.70 | $28.07 | $28.86 | $27.98 | 1,911,099 |
| 2024-01-10 | $29.92 | $29.95 | $29.15 | $29.51 | $28.61 | 1,824,724 |
| 2024-01-09 | $30.12 | $30.48 | $29.65 | $30.08 | $29.16 | 942,768 |
| 2024-01-08 | $29.72 | $30.84 | $29.49 | $30.61 | $29.68 | 1,417,731 |
| 2024-01-05 | $29.22 | $30.28 | $28.80 | $29.59 | $28.69 | 1,009,911 |
| 2024-01-04 | $29.95 | $30.24 | $29.31 | $29.32 | $28.42 | 1,022,539 |
| 2024-01-03 | $30.28 | $30.50 | $29.34 | $29.99 | $29.07 | 1,132,747 |
| 2024-01-02 | $30.39 | $31.43 | $30.02 | $30.87 | $29.93 | 1,552,792 |
| 2023-12-29 | $30.58 | $31.06 | $30.31 | $30.41 | $29.48 | 955,877 |
| 2023-12-28 | $30.15 | $30.72 | $30.15 | $30.71 | $29.77 | 894,792 |
| 2023-12-27 | $30.69 | $30.75 | $30.12 | $30.53 | $29.60 | 943,855 |
| 2023-12-26 | $30.38 | $30.93 | $30.31 | $30.60 | $29.67 | 610,278 |
| 2023-12-22 | $30.71 | $31.33 | $29.95 | $30.35 | $29.42 | 777,456 |
| 2023-12-21 | $30.13 | $30.60 | $29.64 | $30.58 | $29.65 | 987,376 |
| 2023-12-20 | $30.42 | $30.94 | $29.70 | $29.73 | $28.82 | 1,554,793 |
| 2023-12-19 | $30.03 | $30.74 | $29.86 | $30.57 | $29.64 | 1,043,523 |
| 2023-12-18 | $30.20 | $30.55 | $29.62 | $29.76 | $28.85 | 999,287 |
| 2023-12-15 | $30.75 | $31.01 | $29.93 | $30.16 | $29.24 | 2,180,469 |
| 2023-12-14 | $29.65 | $31.30 | $29.53 | $30.56 | $29.63 | 3,871,116 |
| 2023-12-13 | $26.50 | $28.91 | $26.15 | $28.84 | $27.96 | 1,610,394 |
| 2023-12-12 | $26.55 | $26.74 | $25.61 | $26.47 | $25.66 | 1,399,942 |
| 2023-12-11 | $25.99 | $27.04 | $25.70 | $26.81 | $25.99 | 1,489,135 |
| 2023-12-08 | $26.15 | $26.34 | $25.48 | $25.99 | $25.20 | 1,214,700 |
| 2023-12-07 | $26.53 | $27.32 | $25.99 | $26.10 | $25.30 | 1,789,121 |
| 2023-12-06 | $25.15 | $26.60 | $25.15 | $26.56 | $25.75 | 1,876,410 |
| 2023-12-05 | $24.25 | $25.05 | $24.11 | $24.99 | $24.23 | 1,690,896 |
| 2023-12-04 | $25.00 | $25.60 | $24.13 | $24.21 | $23.47 | 2,256,588 |
| 2023-12-01 | $23.40 | $25.43 | $23.27 | $25.41 | $25.41 | 2,121,123 |
| 2023-11-30 | $23.44 | $23.71 | $22.89 | $23.54 | $23.54 | 1,544,783 |
| 2023-11-29 | $23.02 | $23.75 | $22.86 | $23.37 | $23.37 | 1,948,925 |
| 2023-11-28 | $23.30 | $23.71 | $22.91 | $22.98 | $22.98 | 3,280,075 |
| 2023-11-27 | $23.60 | $23.60 | $22.86 | $23.20 | $23.20 | 1,307,583 |
| 2023-11-24 | $23.67 | $23.71 | $23.35 | $23.51 | $23.51 | 549,561 |
| 2023-11-22 | $23.93 | $24.16 | $23.57 | $23.65 | $23.65 | 1,298,120 |
| 2023-11-21 | $23.48 | $23.87 | $23.03 | $23.67 | $23.67 | 1,145,176 |
| 2023-11-20 | $23.02 | $23.78 | $22.68 | $23.62 | $23.62 | 1,108,826 |
| 2023-11-17 | $23.40 | $23.50 | $22.44 | $23.26 | $23.26 | 1,713,765 |
| 2023-11-16 | $23.67 | $23.88 | $22.67 | $23.09 | $23.09 | 1,942,365 |
| 2023-11-15 | $24.42 | $24.78 | $23.54 | $23.67 | $23.67 | 2,310,276 |
| 2023-11-14 | $23.54 | $24.72 | $22.81 | $24.38 | $24.38 | 2,517,659 |
| 2023-11-13 | $23.20 | $23.41 | $22.33 | $22.73 | $22.73 | 2,656,741 |
| 2023-11-10 | $24.11 | $24.25 | $22.84 | $23.61 | $23.61 | 2,324,710 |
| 2023-11-09 | $25.93 | $26.07 | $23.72 | $23.99 | $23.99 | 5,671,615 |
| 2023-11-08 | $27.08 | $27.50 | $26.44 | $27.06 | $27.06 | 1,886,900 |
| 2023-11-07 | $27.56 | $28.22 | $26.59 | $27.60 | $27.60 | 3,040,838 |
| 2023-11-06 | $27.87 | $27.89 | $26.08 | $26.25 | $26.25 | 2,121,386 |
| 2023-11-03 | $28.90 | $29.08 | $27.52 | $27.66 | $27.66 | 2,501,780 |
| 2023-11-02 | $27.62 | $29.17 | $27.38 | $29.07 | $28.19 | 2,454,336 |
| 2023-11-01 | $27.15 | $27.49 | $26.59 | $27.21 | $26.38 | 2,178,379 |
| 2023-10-31 | $27.14 | $27.30 | $26.58 | $27.07 | $26.25 | 1,733,738 |
| 2023-10-30 | $27.72 | $28.18 | $26.53 | $27.13 | $26.30 | 2,076,307 |
| 2023-10-27 | $28.15 | $28.43 | $27.40 | $27.45 | $26.62 | 2,341,578 |
| 2023-10-26 | $26.05 | $28.62 | $26.04 | $27.93 | $27.08 | 4,241,513 |
| 2023-10-25 | $25.87 | $26.88 | $25.24 | $25.95 | $25.16 | 3,627,781 |
| 2023-10-24 | $23.59 | $25.99 | $22.67 | $25.77 | $24.99 | 5,655,826 |
| 2023-10-23 | $22.23 | $22.88 | $21.83 | $22.42 | $21.74 | 2,184,118 |
| 2023-10-20 | $22.51 | $23.14 | $22.27 | $22.40 | $21.72 | 2,813,136 |
| 2023-10-19 | $22.81 | $23.49 | $22.41 | $22.83 | $22.14 | 2,400,151 |
| 2023-10-18 | $21.75 | $22.96 | $21.70 | $22.75 | $22.06 | 2,615,062 |
| 2023-10-17 | $21.67 | $22.27 | $21.57 | $21.82 | $21.16 | 1,897,777 |
| 2023-10-16 | $22.33 | $22.58 | $21.60 | $22.21 | $21.53 | 2,796,670 |
| 2023-10-13 | $21.65 | $22.86 | $21.50 | $22.27 | $21.59 | 2,171,811 |
| 2023-10-12 | $23.04 | $23.17 | $21.11 | $21.40 | $20.75 | 3,444,468 |
| 2023-10-11 | $22.30 | $23.39 | $22.25 | $23.01 | $22.31 | 2,925,585 |
| 2023-10-10 | $20.48 | $22.45 | $20.28 | $22.03 | $21.36 | 3,487,983 |
| 2023-10-09 | $22.16 | $22.40 | $20.17 | $20.58 | $19.95 | 4,269,923 |
| 2023-10-06 | $20.63 | $22.81 | $20.22 | $22.55 | $22.55 | 5,710,127 |
| 2023-10-05 | $22.25 | $22.34 | $20.99 | $21.00 | $21.00 | 5,388,767 |
| 2023-10-04 | $23.64 | $23.70 | $22.13 | $22.38 | $22.38 | 4,982,050 |
| 2023-10-03 | $24.76 | $24.76 | $21.83 | $23.14 | $23.14 | 10,866,075 |
| 2023-10-02 | $29.15 | $29.37 | $24.25 | $24.74 | $24.74 | 14,247,256 |
| 2023-09-29 | $31.13 | $32.28 | $29.02 | $29.70 | $29.70 | 9,535,361 |
| 2023-09-28 | $37.22 | $37.31 | $29.88 | $30.54 | $30.54 | 14,431,639 |
| 2023-09-27 | $42.79 | $43.00 | $37.17 | $37.46 | $37.46 | 8,087,970 |
| 2023-09-26 | $48.08 | $48.48 | $46.61 | $46.90 | $46.90 | 787,039 |
| 2023-09-25 | $48.40 | $48.89 | $47.85 | $48.44 | $48.44 | 484,599 |
| 2023-09-22 | $47.77 | $48.87 | $47.65 | $48.84 | $48.84 | 787,280 |
| 2023-09-21 | $48.50 | $48.64 | $47.80 | $47.86 | $47.86 | 713,532 |
| 2023-09-20 | $49.82 | $49.86 | $48.72 | $48.90 | $48.90 | 857,315 |
| 2023-09-19 | $50.14 | $50.66 | $49.65 | $49.66 | $49.66 | 420,117 |
| 2023-09-18 | $50.84 | $51.04 | $49.54 | $50.07 | $50.07 | 683,195 |
| 2023-09-15 | $50.30 | $51.28 | $50.21 | $50.92 | $50.92 | 857,609 |
| 2023-09-14 | $49.85 | $50.92 | $49.65 | $50.44 | $50.44 | 997,266 |
| 2023-09-13 | $48.69 | $49.60 | $48.49 | $49.18 | $49.18 | 515,339 |
| 2023-09-12 | $48.72 | $49.13 | $48.53 | $48.74 | $48.74 | 540,070 |
| 2023-09-11 | $48.01 | $49.04 | $47.94 | $48.72 | $48.72 | 509,626 |
| 2023-09-08 | $47.55 | $48.23 | $47.19 | $47.99 | $47.99 | 574,900 |
| 2023-09-07 | $47.35 | $47.85 | $47.17 | $47.52 | $47.52 | 647,436 |
| 2023-09-06 | $48.34 | $48.35 | $47.35 | $47.55 | $47.55 | 588,888 |
| 2023-09-05 | $49.20 | $49.47 | $47.82 | $48.38 | $48.38 | 923,544 |
| 2023-09-01 | $50.00 | $50.50 | $48.77 | $49.10 | $49.10 | 778,935 |
| 2023-08-31 | $50.20 | $50.24 | $49.78 | $49.88 | $49.88 | 712,591 |
| 2023-08-30 | $50.45 | $50.86 | $49.67 | $50.00 | $50.00 | 1,163,268 |
| 2023-08-29 | $49.91 | $51.53 | $49.04 | $50.69 | $50.69 | 1,624,622 |
| 2023-08-28 | $48.72 | $49.22 | $48.08 | $48.62 | $48.62 | 936,248 |
| 2023-08-25 | $47.29 | $48.70 | $46.92 | $48.30 | $48.30 | 978,923 |
| 2023-08-24 | $46.53 | $48.00 | $46.51 | $47.30 | $47.30 | 1,371,679 |
| 2023-08-23 | $45.10 | $46.84 | $44.94 | $46.71 | $46.71 | 826,821 |
| 2023-08-22 | $44.75 | $45.14 | $44.24 | $44.99 | $44.99 | 681,936 |
| 2023-08-21 | $46.75 | $46.78 | $44.72 | $44.77 | $44.77 | 922,981 |
| 2023-08-18 | $44.80 | $46.77 | $44.66 | $46.28 | $46.28 | 1,051,934 |
| 2023-08-17 | $46.94 | $47.07 | $44.79 | $44.95 | $44.95 | 1,168,552 |
| 2023-08-16 | $46.29 | $47.18 | $46.09 | $46.77 | $46.77 | 999,726 |
| 2023-08-15 | $46.66 | $47.27 | $46.27 | $46.42 | $46.42 | 1,297,035 |
| 2023-08-14 | $47.85 | $47.98 | $46.54 | $47.15 | $47.15 | 1,483,040 |
| 2023-08-11 | $47.64 | $48.29 | $46.65 | $47.85 | $47.85 | 1,347,743 |
| 2023-08-10 | $49.21 | $49.67 | $47.68 | $47.91 | $47.91 | 1,062,648 |
| 2023-08-09 | $48.09 | $49.07 | $47.52 | $48.98 | $48.98 | 1,576,857 |
| 2023-08-08 | $49.20 | $49.51 | $47.28 | $48.09 | $48.09 | 1,824,687 |
| 2023-08-07 | $50.53 | $50.82 | $49.68 | $49.74 | $49.74 | 1,197,527 |
| 2023-08-04 | $50.73 | $51.56 | $50.28 | $50.55 | $50.55 | 672,763 |
| 2023-08-03 | $52.15 | $52.19 | $50.65 | $50.65 | $50.65 | 993,053 |
| 2023-08-02 | $53.25 | $53.30 | $52.29 | $52.97 | $52.09 | 844,990 |
| 2023-08-01 | $54.70 | $55.03 | $53.19 | $53.40 | $52.51 | 831,906 |
| 2023-07-31 | $54.50 | $54.82 | $53.80 | $54.45 | $54.45 | 874,779 |
| 2023-07-28 | $54.55 | $54.79 | $53.60 | $54.02 | $54.02 | 976,043 |
| 2023-07-27 | $56.57 | $57.29 | $54.03 | $54.12 | $54.12 | 1,381,241 |
| 2023-07-26 | $56.60 | $57.09 | $56.10 | $56.69 | $56.69 | 1,217,234 |
| 2023-07-25 | $59.36 | $59.40 | $56.16 | $56.57 | $56.57 | 1,967,008 |
| 2023-07-24 | $58.75 | $59.35 | $57.75 | $58.97 | $58.97 | 869,482 |
| 2023-07-21 | $58.88 | $59.31 | $58.51 | $58.68 | $58.68 | 560,753 |
| 2023-07-20 | $58.75 | $59.17 | $58.00 | $58.77 | $58.77 | 736,475 |
| 2023-07-19 | $59.50 | $59.90 | $58.77 | $58.78 | $58.78 | 928,643 |
| 2023-07-18 | $58.97 | $59.59 | $58.21 | $59.12 | $59.12 | 736,010 |
| 2023-07-17 | $58.50 | $59.65 | $58.10 | $58.82 | $58.82 | 687,089 |
| 2023-07-14 | $58.65 | $58.90 | $57.92 | $58.59 | $58.59 | 622,652 |
| 2023-07-13 | $59.23 | $59.66 | $58.55 | $58.59 | $58.59 | 592,295 |
| 2023-07-12 | $58.51 | $59.43 | $57.88 | $59.33 | $59.33 | 582,814 |
| 2023-07-11 | $57.93 | $58.23 | $57.27 | $57.95 | $57.95 | 750,418 |
| 2023-07-10 | $56.78 | $58.07 | $56.52 | $57.93 | $57.93 | 486,477 |
| 2023-07-07 | $56.89 | $57.28 | $56.48 | $56.53 | $56.53 | 555,092 |
| 2023-07-06 | $58.10 | $58.10 | $56.86 | $56.89 | $56.89 | 683,417 |
| 2023-07-05 | $57.57 | $59.21 | $57.30 | $58.82 | $58.82 | 528,534 |
| 2023-07-03 | $58.42 | $59.30 | $57.77 | $57.83 | $57.83 | 298,512 |
| 2023-06-30 | $57.49 | $58.69 | $57.27 | $58.64 | $58.64 | 639,072 |
| 2023-06-29 | $56.70 | $57.75 | $56.29 | $57.30 | $57.30 | 762,567 |
| 2023-06-28 | $58.36 | $58.48 | $56.50 | $56.56 | $56.56 | 1,936,301 |
| 2023-06-27 | $59.25 | $59.48 | $58.32 | $58.52 | $58.52 | 916,163 |
| 2023-06-26 | $58.97 | $59.66 | $58.74 | $59.00 | $59.00 | 590,221 |
| 2023-06-23 | $60.66 | $61.09 | $58.19 | $58.61 | $58.61 | 980,621 |
| 2023-06-22 | $61.34 | $61.34 | $60.52 | $60.63 | $60.63 | 706,443 |
| 2023-06-21 | $61.01 | $62.04 | $60.70 | $61.49 | $61.49 | 478,392 |
| 2023-06-20 | $62.42 | $62.58 | $61.39 | $61.68 | $61.68 | 434,790 |
| 2023-06-16 | $62.62 | $63.04 | $61.74 | $62.42 | $62.42 | 459,818 |
| 2023-06-15 | $62.62 | $63.18 | $62.13 | $62.67 | $62.67 | 361,118 |
| 2023-06-14 | $62.41 | $63.00 | $61.99 | $62.45 | $62.45 | 621,363 |
| 2023-06-13 | $61.29 | $63.10 | $61.01 | $62.62 | $62.62 | 743,892 |
| 2023-06-12 | $63.02 | $63.08 | $61.13 | $61.23 | $61.23 | 976,608 |
| 2023-06-09 | $63.30 | $63.89 | $62.59 | $63.04 | $63.04 | 868,295 |
| 2023-06-08 | $62.44 | $63.58 | $61.64 | $63.11 | $63.11 | 596,164 |
| 2023-06-07 | $62.58 | $62.85 | $62.00 | $62.55 | $62.55 | 569,763 |
| 2023-06-06 | $61.94 | $62.85 | $61.67 | $62.00 | $62.00 | 468,974 |
| 2023-06-05 | $62.11 | $62.55 | $61.76 | $62.01 | $62.01 | 369,047 |
| 2023-06-02 | $61.69 | $62.55 | $61.41 | $62.47 | $62.47 | 687,652 |
| 2023-06-01 | $60.66 | $61.63 | $59.63 | $61.40 | $61.40 | 816,494 |
| 2023-05-31 | $59.29 | $59.92 | $58.70 | $59.92 | $59.92 | 746,342 |
| 2023-05-30 | $58.79 | $59.60 | $58.65 | $59.49 | $59.49 | 657,843 |
| 2023-05-26 | $58.86 | $59.07 | $57.47 | $58.29 | $58.29 | 662,379 |
| 2023-05-25 | $59.12 | $59.32 | $58.08 | $58.89 | $58.89 | 546,584 |
| 2023-05-24 | $59.55 | $60.50 | $59.06 | $59.49 | $59.49 | 433,940 |
| 2023-05-23 | $59.81 | $60.77 | $59.44 | $59.98 | $59.98 | 476,024 |
| 2023-05-22 | $57.93 | $60.07 | $57.80 | $60.05 | $60.05 | 899,682 |
| 2023-05-19 | $60.14 | $60.14 | $57.59 | $57.91 | $57.91 | 1,184,068 |
| 2023-05-18 | $59.03 | $59.87 | $58.58 | $59.39 | $59.39 | 537,085 |
| 2023-05-17 | $60.27 | $60.31 | $58.84 | $59.55 | $59.55 | 961,464 |
| 2023-05-16 | $61.75 | $61.99 | $60.20 | $60.28 | $60.28 | 985,773 |
| 2023-05-15 | $62.49 | $62.94 | $61.25 | $61.80 | $61.80 | 540,349 |
| 2023-05-12 | $61.31 | $62.53 | $60.16 | $62.27 | $62.27 | 1,063,857 |
| 2023-05-11 | $61.09 | $61.55 | $60.36 | $60.87 | $60.87 | 746,116 |
| 2023-05-10 | $62.14 | $63.19 | $60.68 | $61.28 | $61.28 | 1,282,040 |
| 2023-05-09 | $60.15 | $62.62 | $60.00 | $61.93 | $61.93 | 2,405,933 |
| 2023-05-08 | $56.29 | $60.58 | $55.67 | $60.50 | $60.50 | 3,948,822 |
| 2023-05-05 | $52.04 | $53.14 | $51.82 | $52.85 | $52.85 | 1,253,476 |
| 2023-05-04 | $53.32 | $53.62 | $51.58 | $51.59 | $51.59 | 1,242,238 |
| 2023-05-03 | $54.88 | $55.60 | $54.05 | $54.33 | $53.46 | 1,759,967 |
| 2023-05-02 | $55.75 | $56.42 | $54.19 | $54.81 | $54.81 | 1,831,824 |
| 2023-05-01 | $57.75 | $58.21 | $55.76 | $55.89 | $55.89 | 1,119,622 |
| 2023-04-28 | $56.75 | $57.54 | $55.97 | $57.51 | $57.51 | 1,720,308 |
| 2023-04-27 | $56.15 | $57.63 | $56.04 | $56.69 | $56.69 | 2,362,799 |
| 2023-04-26 | $58.80 | $58.96 | $55.66 | $55.94 | $55.94 | 2,913,762 |
| 2023-04-25 | $62.52 | $62.80 | $58.69 | $59.72 | $59.72 | 2,726,739 |
| 2023-04-24 | $64.35 | $64.43 | $63.20 | $63.70 | $63.70 | 1,458,395 |
| 2023-04-21 | $62.64 | $63.88 | $61.89 | $63.81 | $63.81 | 1,345,778 |
| 2023-04-20 | $61.84 | $62.47 | $61.11 | $62.03 | $62.03 | 828,710 |
| 2023-04-19 | $60.88 | $62.48 | $60.56 | $62.27 | $62.27 | 1,380,238 |
| 2023-04-18 | $61.66 | $61.90 | $60.50 | $60.66 | $60.66 | 747,861 |
| 2023-04-17 | $60.80 | $61.87 | $60.80 | $61.72 | $61.72 | 593,530 |
| 2023-04-14 | $62.06 | $62.29 | $60.26 | $60.73 | $60.73 | 766,272 |
| 2023-04-13 | $61.39 | $62.96 | $61.04 | $62.44 | $62.44 | 1,036,127 |
| 2023-04-12 | $62.38 | $63.39 | $61.99 | $62.04 | $62.04 | 1,016,503 |
| 2023-04-11 | $60.79 | $62.67 | $60.66 | $62.00 | $62.00 | 926,137 |
| 2023-04-10 | $61.49 | $61.84 | $60.30 | $60.90 | $60.90 | 648,285 |
| 2023-04-06 | $62.19 | $62.30 | $60.67 | $61.71 | $61.71 | 661,357 |
| 2023-04-05 | $60.57 | $61.94 | $60.54 | $61.83 | $61.83 | 787,329 |
| 2023-04-04 | $60.75 | $61.14 | $60.01 | $60.63 | $60.63 | 940,452 |
| 2023-04-03 | $61.20 | $61.35 | $59.78 | $60.59 | $60.59 | 897,465 |
| 2023-03-31 | $58.25 | $61.22 | $58.20 | $60.75 | $60.75 | 2,856,270 |
| 2023-03-30 | $61.02 | $61.20 | $57.62 | $57.95 | $57.95 | 2,482,668 |
| 2023-03-29 | $61.29 | $61.50 | $60.63 | $60.94 | $60.94 | 622,503 |
| 2023-03-28 | $61.00 | $61.75 | $60.66 | $60.90 | $60.90 | 719,789 |
| 2023-03-27 | $61.38 | $61.78 | $60.59 | $61.15 | $61.15 | 552,865 |
| 2023-03-24 | $58.18 | $61.15 | $57.50 | $61.05 | $61.05 | 1,226,810 |
| 2023-03-23 | $61.66 | $61.85 | $58.44 | $58.50 | $58.50 | 1,428,844 |
| 2023-03-22 | $62.83 | $63.20 | $61.50 | $61.53 | $61.53 | 474,111 |
| 2023-03-21 | $62.94 | $63.64 | $62.13 | $63.13 | $63.13 | 872,035 |
| 2023-03-20 | $62.05 | $63.40 | $61.91 | $62.52 | $62.52 | 539,534 |
| 2023-03-17 | $62.24 | $62.32 | $60.93 | $62.01 | $62.01 | 621,763 |
| 2023-03-16 | $61.72 | $62.67 | $61.32 | $62.27 | $62.27 | 1,091,680 |
| 2023-03-15 | $62.09 | $63.44 | $61.55 | $62.12 | $62.12 | 1,054,296 |
| 2023-03-14 | $61.71 | $63.54 | $61.70 | $62.64 | $62.64 | 1,543,256 |
| 2023-03-13 | $61.94 | $62.93 | $60.69 | $60.88 | $60.88 | 1,566,466 |
| 2023-03-10 | $64.93 | $65.20 | $61.65 | $62.42 | $62.42 | 1,394,323 |
| 2023-03-09 | $66.25 | $66.52 | $64.76 | $64.93 | $64.93 | 908,580 |
| 2023-03-08 | $66.61 | $66.64 | $65.35 | $66.27 | $66.27 | 412,486 |
| 2023-03-07 | $67.23 | $67.39 | $65.95 | $66.49 | $66.49 | 585,881 |
| 2023-03-06 | $66.54 | $67.68 | $66.34 | $67.24 | $67.24 | 651,936 |
| 2023-03-03 | $65.89 | $67.01 | $65.69 | $66.58 | $66.58 | 854,147 |
| 2023-03-02 | $65.06 | $65.82 | $64.28 | $65.68 | $65.68 | 769,065 |
| 2023-03-01 | $65.92 | $66.08 | $64.41 | $65.32 | $65.32 | 991,061 |
| 2023-02-28 | $66.20 | $67.63 | $66.16 | $66.26 | $66.26 | 1,038,801 |
| 2023-02-27 | $66.96 | $67.81 | $65.79 | $66.16 | $66.16 | 683,961 |
| 2023-02-24 | $67.50 | $67.50 | $66.31 | $66.61 | $66.61 | 665,459 |
| 2023-02-23 | $69.17 | $69.32 | $67.39 | $67.72 | $67.72 | 801,356 |
| 2023-02-22 | $69.90 | $70.40 | $68.80 | $69.03 | $69.03 | 616,721 |
| 2023-02-21 | $71.00 | $71.63 | $69.77 | $69.93 | $69.93 | 732,994 |
| 2023-02-17 | $72.32 | $72.61 | $71.31 | $71.49 | $71.49 | 434,270 |
| 2023-02-16 | $72.22 | $72.81 | $71.93 | $72.14 | $72.14 | 270,296 |
| 2023-02-15 | $72.14 | $73.33 | $72.14 | $73.05 | $73.05 | 440,679 |
| 2023-02-14 | $72.55 | $73.32 | $71.84 | $72.64 | $72.64 | 359,022 |
| 2023-02-13 | $72.43 | $72.76 | $72.10 | $72.70 | $72.70 | 343,995 |
| 2023-02-10 | $71.59 | $72.47 | $71.50 | $72.35 | $72.35 | 378,791 |
| 2023-02-09 | $72.51 | $72.97 | $71.16 | $71.43 | $71.43 | 327,039 |
| 2023-02-08 | $72.98 | $73.42 | $72.15 | $72.36 | $72.36 | 376,469 |
| 2023-02-07 | $72.61 | $73.17 | $71.96 | $72.92 | $72.92 | 396,713 |
| 2023-02-06 | $71.59 | $72.91 | $71.59 | $72.89 | $72.89 | 560,174 |
| 2023-02-03 | $72.77 | $73.33 | $71.82 | $71.99 | $71.99 | 780,627 |
| 2023-02-02 | $74.00 | $75.74 | $73.67 | $74.22 | $73.39 | 920,628 |
| 2023-02-01 | $72.95 | $73.12 | $71.90 | $72.45 | $71.64 | 877,302 |
| 2023-01-31 | $72.32 | $73.64 | $71.64 | $73.30 | $73.30 | 698,528 |
| 2023-01-30 | $72.82 | $72.92 | $71.64 | $71.90 | $71.90 | 579,311 |
| 2023-01-27 | $73.14 | $74.26 | $72.86 | $72.89 | $72.89 | 620,980 |
| 2023-01-26 | $72.72 | $73.41 | $71.83 | $73.39 | $73.39 | 1,069,774 |
| 2023-01-25 | $74.20 | $74.33 | $71.49 | $71.74 | $71.74 | 1,131,916 |
| 2023-01-24 | $73.97 | $75.49 | $73.15 | $75.25 | $75.25 | 612,613 |
| 2023-01-23 | $74.19 | $74.89 | $73.28 | $74.22 | $74.22 | 601,241 |
| 2023-01-20 | $74.22 | $74.79 | $73.37 | $74.25 | $74.25 | 1,028,254 |
| 2023-01-19 | $75.45 | $75.49 | $74.04 | $74.04 | $74.04 | 712,072 |
| 2023-01-18 | $76.51 | $76.75 | $75.20 | $75.69 | $75.69 | 815,384 |
| 2023-01-17 | $76.41 | $77.21 | $75.89 | $76.20 | $76.20 | 632,391 |
| 2023-01-13 | $75.56 | $76.31 | $74.77 | $76.05 | $76.05 | 504,573 |
| 2023-01-12 | $75.39 | $76.09 | $74.53 | $76.07 | $76.07 | 566,697 |
| 2023-01-11 | $74.12 | $75.24 | $73.93 | $75.14 | $75.14 | 823,406 |
| 2023-01-10 | $72.82 | $73.88 | $72.09 | $73.84 | $73.84 | 520,544 |
| 2023-01-09 | $72.08 | $73.57 | $71.55 | $72.93 | $72.93 | 774,837 |
| 2023-01-06 | $71.66 | $72.05 | $70.83 | $71.89 | $71.89 | 245,074 |
| 2023-01-05 | $71.28 | $71.92 | $70.43 | $70.89 | $70.89 | 665,397 |
| 2023-01-04 | $71.73 | $72.18 | $71.29 | $71.78 | $71.78 | 459,815 |
| 2023-01-03 | $70.64 | $70.99 | $69.50 | $70.80 | $70.80 | 439,223 |
| 2022-12-30 | $70.24 | $70.71 | $69.50 | $70.09 | $70.09 | 519,396 |
| 2022-12-29 | $71.33 | $71.90 | $70.73 | $70.82 | $70.82 | 307,850 |
| 2022-12-28 | $71.75 | $72.19 | $71.04 | $71.04 | $71.04 | 312,358 |
| 2022-12-27 | $71.78 | $71.88 | $71.00 | $71.69 | $71.69 | 308,676 |
| 2022-12-23 | $71.61 | $72.33 | $71.40 | $72.00 | $72.00 | 348,478 |
| 2022-12-22 | $73.00 | $73.20 | $70.91 | $71.79 | $71.79 | 524,012 |
| 2022-12-21 | $72.28 | $73.61 | $72.01 | $73.26 | $73.26 | 643,577 |
| 2022-12-20 | $71.55 | $72.73 | $71.23 | $71.85 | $71.85 | 412,206 |
| 2022-12-19 | $72.88 | $72.88 | $71.53 | $71.81 | $71.81 | 454,775 |
| 2022-12-16 | $73.69 | $73.85 | $72.29 | $72.50 | $72.50 | 626,826 |
| 2022-12-15 | $75.14 | $75.66 | $73.30 | $74.46 | $74.46 | 894,036 |
| 2022-12-14 | $76.74 | $77.54 | $75.56 | $75.99 | $75.99 | 373,645 |
| 2022-12-13 | $77.11 | $77.40 | $75.65 | $76.80 | $76.80 | 673,235 |
| 2022-12-12 | $74.50 | $76.30 | $74.13 | $76.05 | $76.05 | 736,600 |
| 2022-12-09 | $75.62 | $76.20 | $74.43 | $74.52 | $74.52 | 953,509 |
| 2022-12-08 | $75.60 | $76.29 | $74.36 | $75.81 | $75.81 | 2,837,359 |
| 2022-12-07 | $78.16 | $79.28 | $77.86 | $79.11 | $79.11 | 522,791 |
| 2022-12-06 | $78.47 | $78.80 | $77.55 | $78.17 | $78.17 | 523,996 |
| 2022-12-05 | $79.11 | $79.56 | $78.41 | $78.92 | $78.92 | 379,374 |
| 2022-12-02 | $78.30 | $80.01 | $78.30 | $79.98 | $79.98 | 304,378 |
| 2022-12-01 | $80.78 | $81.32 | $79.29 | $79.68 | $79.68 | 365,608 |
| 2022-11-30 | $78.83 | $80.49 | $78.32 | $80.49 | $80.49 | 572,317 |
| 2022-11-29 | $78.10 | $79.08 | $78.10 | $78.85 | $78.85 | 286,290 |
| 2022-11-28 | $79.18 | $79.65 | $78.34 | $78.68 | $78.68 | 335,482 |
| 2022-11-25 | $79.59 | $80.66 | $79.59 | $80.00 | $80.00 | 180,173 |
| 2022-11-23 | $79.32 | $79.63 | $78.49 | $79.57 | $79.57 | 387,438 |
| 2022-11-22 | $78.01 | $79.94 | $78.01 | $79.54 | $79.54 | 643,732 |
| 2022-11-21 | $77.83 | $78.85 | $77.01 | $77.74 | $77.74 | 369,203 |
| 2022-11-18 | $77.51 | $78.51 | $76.98 | $78.22 | $78.22 | 408,393 |
| 2022-11-17 | $78.01 | $78.09 | $76.18 | $76.70 | $76.70 | 496,894 |
| 2022-11-16 | $78.47 | $79.91 | $78.47 | $78.65 | $78.65 | 329,457 |
| 2022-11-15 | $78.44 | $78.87 | $77.71 | $78.44 | $78.44 | 284,032 |
| 2022-11-14 | $78.01 | $78.58 | $76.82 | $77.48 | $77.48 | 397,464 |
| 2022-11-11 | $78.49 | $78.49 | $76.85 | $77.96 | $77.96 | 388,643 |
| 2022-11-10 | $78.93 | $79.60 | $77.79 | $78.49 | $78.49 | 442,837 |
| 2022-11-09 | $75.64 | $77.20 | $75.35 | $76.43 | $76.43 | 310,237 |
| 2022-11-08 | $75.64 | $77.20 | $75.00 | $76.28 | $76.28 | 270,463 |
| 2022-11-07 | $76.22 | $76.37 | $74.52 | $75.35 | $75.35 | 380,224 |
| 2022-11-04 | $76.36 | $76.40 | $75.26 | $76.02 | $76.02 | 247,952 |
| 2022-11-03 | $72.98 | $76.18 | $72.83 | $75.56 | $75.56 | 298,083 |
| 2022-11-02 | $75.31 | $76.99 | $74.32 | $74.80 | $74.03 | 410,646 |
| 2022-11-01 | $75.00 | $75.64 | $74.05 | $75.42 | $74.64 | 380,712 |
| 2022-10-31 | $73.78 | $74.80 | $73.02 | $74.07 | $73.31 | 430,155 |
| 2022-10-28 | $74.27 | $75.29 | $72.63 | $74.75 | $74.75 | 454,198 |
| 2022-10-27 | $73.82 | $75.12 | $73.52 | $74.27 | $74.27 | 351,300 |
| 2022-10-26 | $74.11 | $74.62 | $72.90 | $73.09 | $73.09 | 218,012 |
| 2022-10-25 | $71.58 | $74.04 | $71.37 | $73.86 | $73.86 | 623,357 |
| 2022-10-24 | $69.67 | $71.62 | $69.53 | $71.29 | $71.29 | 404,121 |
| 2022-10-21 | $69.11 | $70.00 | $68.26 | $69.33 | $69.33 | 322,795 |
| 2022-10-20 | $70.69 | $70.77 | $68.66 | $68.89 | $68.89 | 455,977 |
| 2022-10-19 | $71.82 | $71.82 | $70.13 | $70.85 | $70.85 | 351,677 |
| 2022-10-18 | $72.60 | $73.60 | $71.40 | $72.75 | $72.75 | 601,656 |
| 2022-10-17 | $69.40 | $72.25 | $69.10 | $71.19 | $71.19 | 718,238 |
| 2022-10-14 | $69.31 | $69.50 | $67.27 | $67.94 | $67.94 | 613,063 |
| 2022-10-13 | $68.03 | $69.24 | $66.83 | $68.78 | $68.78 | 1,068,444 |
| 2022-10-12 | $71.92 | $71.92 | $69.23 | $69.33 | $69.33 | 433,312 |
| 2022-10-11 | $70.66 | $72.22 | $70.18 | $71.96 | $71.96 | 381,017 |
| 2022-10-10 | $72.04 | $72.63 | $70.95 | $71.02 | $71.02 | 252,491 |
| 2022-10-07 | $73.97 | $73.97 | $71.81 | $72.10 | $72.10 | 438,718 |
| 2022-10-06 | $75.75 | $76.17 | $74.25 | $74.26 | $74.26 | 386,018 |
| 2022-10-05 | $76.45 | $76.71 | $75.11 | $75.75 | $75.75 | 252,940 |
| 2022-10-04 | $76.65 | $77.71 | $76.49 | $77.61 | $77.61 | 412,241 |
| 2022-10-03 | $73.54 | $76.31 | $73.09 | $75.56 | $75.56 | 457,355 |
| 2022-09-30 | $73.70 | $73.82 | $72.27 | $72.31 | $72.31 | 432,957 |
| 2022-09-29 | $75.09 | $75.09 | $73.06 | $73.42 | $73.42 | 537,017 |
| 2022-09-28 | $74.61 | $76.27 | $74.00 | $75.50 | $75.50 | 432,245 |
| 2022-09-27 | $76.42 | $76.84 | $73.27 | $74.18 | $74.18 | 669,439 |
| 2022-09-26 | $76.80 | $77.42 | $74.95 | $75.70 | $75.70 | 560,205 |
| 2022-09-23 | $78.72 | $79.20 | $76.52 | $77.87 | $77.87 | 507,392 |
| 2022-09-22 | $80.82 | $81.08 | $79.15 | $79.84 | $79.84 | 724,616 |
| 2022-09-21 | $82.55 | $83.00 | $81.29 | $81.32 | $81.32 | 411,865 |
| 2022-09-20 | $82.37 | $82.76 | $80.94 | $82.25 | $82.25 | 329,302 |
| 2022-09-19 | $82.00 | $83.53 | $81.66 | $83.05 | $83.05 | 505,880 |
| 2022-09-16 | $82.00 | $83.03 | $81.55 | $82.30 | $82.30 | 362,140 |
| 2022-09-15 | $83.01 | $83.23 | $81.63 | $82.38 | $82.38 | 670,712 |
| 2022-09-14 | $84.00 | $84.52 | $83.34 | $84.00 | $84.00 | 312,568 |
| 2022-09-13 | $84.42 | $86.06 | $83.61 | $84.06 | $84.06 | 705,504 |
| 2022-09-12 | $85.50 | $85.63 | $83.58 | $84.85 | $84.85 | 617,218 |
| 2022-09-09 | $84.57 | $85.55 | $84.26 | $84.71 | $84.71 | 316,170 |
| 2022-09-08 | $83.44 | $84.34 | $83.28 | $84.07 | $84.07 | 271,783 |
| 2022-09-07 | $81.29 | $84.39 | $81.07 | $83.95 | $83.95 | 512,090 |
| 2022-09-06 | $81.94 | $82.29 | $80.34 | $81.18 | $81.18 | 392,028 |
| 2022-09-02 | $81.94 | $83.51 | $80.99 | $81.33 | $81.33 | 256,685 |
| 2022-09-01 | $81.82 | $81.98 | $80.22 | $81.48 | $81.48 | 372,419 |
| 2022-08-31 | $82.17 | $82.82 | $81.77 | $82.09 | $82.09 | 311,795 |
| 2022-08-30 | $83.25 | $83.37 | $81.78 | $82.15 | $82.15 | 393,486 |
| 2022-08-29 | $82.84 | $83.53 | $82.32 | $83.04 | $83.04 | 337,224 |
| 2022-08-26 | $85.42 | $85.58 | $83.04 | $83.29 | $83.29 | 265,005 |
| 2022-08-25 | $84.23 | $85.10 | $83.72 | $84.92 | $84.92 | 234,249 |
| 2022-08-24 | $84.05 | $84.57 | $83.01 | $83.45 | $83.45 | 302,125 |
| 2022-08-23 | $83.92 | $84.10 | $82.94 | $83.61 | $83.61 | 237,097 |
| 2022-08-22 | $83.70 | $84.69 | $83.56 | $83.91 | $83.91 | 438,859 |
| 2022-08-19 | $84.55 | $84.95 | $84.04 | $84.44 | $84.44 | 469,716 |
| 2022-08-18 | $83.65 | $85.14 | $83.32 | $84.98 | $84.98 | 542,260 |
| 2022-08-17 | $83.47 | $83.62 | $82.30 | $83.37 | $83.37 | 494,255 |
| 2022-08-16 | $84.49 | $85.30 | $83.97 | $84.07 | $84.07 | 440,518 |
| 2022-08-15 | $83.48 | $85.33 | $82.99 | $85.02 | $85.02 | 413,647 |
| 2022-08-12 | $84.31 | $84.31 | $82.94 | $83.57 | $83.57 | 769,206 |
| 2022-08-11 | $84.00 | $85.04 | $83.37 | $83.69 | $83.69 | 392,375 |
| 2022-08-10 | $83.72 | $84.02 | $82.66 | $83.81 | $83.81 | 541,691 |
| 2022-08-09 | $82.73 | $83.16 | $82.05 | $82.41 | $82.41 | 274,547 |
| 2022-08-08 | $82.97 | $84.26 | $82.84 | $82.85 | $82.85 | 461,338 |
| 2022-08-05 | $80.08 | $81.70 | $79.22 | $81.67 | $81.67 | 449,142 |
| 2022-08-04 | $80.48 | $80.61 | $79.60 | $80.15 | $80.15 | 542,308 |
| 2022-08-03 | $79.65 | $81.04 | $78.44 | $80.29 | $80.29 | 993,794 |
| 2022-08-02 | $80.53 | $81.08 | $79.03 | $79.75 | $79.00 | 1,058,376 |
| 2022-08-01 | $82.60 | $82.60 | $79.99 | $81.08 | $80.32 | 1,019,846 |
| 2022-07-29 | $82.70 | $83.33 | $82.44 | $82.74 | $81.96 | 443,828 |
| 2022-07-28 | $82.92 | $84.77 | $81.76 | $82.60 | $81.82 | 981,148 |
| 2022-07-27 | $80.00 | $80.57 | $79.49 | $80.00 | $79.25 | 271,008 |
| 2022-07-26 | $80.66 | $81.60 | $78.94 | $79.94 | $79.19 | 764,996 |
| 2022-07-25 | $77.70 | $81.18 | $77.67 | $80.72 | $79.96 | 1,046,324 |
| 2022-07-22 | $75.22 | $77.29 | $74.37 | $77.22 | $76.49 | 979,085 |
| 2022-07-21 | $72.50 | $73.55 | $71.85 | $73.55 | $72.86 | 383,182 |
| 2022-07-20 | $76.15 | $76.24 | $72.76 | $72.78 | $72.10 | 661,865 |
| 2022-07-19 | $74.72 | $76.02 | $74.37 | $75.63 | $74.92 | 336,485 |
| 2022-07-18 | $74.73 | $75.25 | $73.72 | $73.77 | $73.08 | 424,749 |
| 2022-07-15 | $73.66 | $74.77 | $71.50 | $74.40 | $73.70 | 373,364 |
| 2022-07-14 | $73.43 | $74.10 | $72.85 | $73.75 | $73.06 | 476,466 |
| 2022-07-13 | $73.22 | $75.23 | $73.22 | $74.29 | $73.59 | 275,800 |
| 2022-07-12 | $74.96 | $75.64 | $73.88 | $74.05 | $73.35 | 337,515 |
| 2022-07-11 | $75.54 | $75.86 | $74.15 | $74.94 | $74.24 | 268,885 |
| 2022-07-08 | $75.27 | $76.58 | $75.19 | $75.71 | $75.00 | 321,977 |
| 2022-07-07 | $76.01 | $77.17 | $75.66 | $75.67 | $74.96 | 372,903 |
| 2022-07-06 | $76.14 | $76.50 | $75.02 | $75.34 | $74.63 | 284,724 |
| 2022-07-05 | $75.71 | $76.10 | $73.97 | $75.77 | $75.06 | 334,322 |
| 2022-07-01 | $74.62 | $76.54 | $74.20 | $76.54 | $75.82 | 281,239 |
| 2022-06-30 | $72.80 | $74.61 | $72.80 | $74.16 | $73.46 | 436,225 |
| 2022-06-29 | $74.37 | $74.56 | $72.70 | $73.31 | $72.62 | 460,064 |
| 2022-06-28 | $76.98 | $77.63 | $74.90 | $75.06 | $74.35 | 548,868 |
| 2022-06-27 | $76.04 | $76.59 | $75.02 | $76.53 | $75.81 | 437,642 |
| 2022-06-24 | $74.86 | $75.95 | $74.33 | $75.73 | $75.02 | 377,352 |
| 2022-06-23 | $72.43 | $75.10 | $70.81 | $74.82 | $74.12 | 636,315 |
| 2022-06-22 | $69.41 | $72.88 | $69.30 | $72.37 | $71.69 | 558,477 |
| 2022-06-21 | $69.88 | $70.86 | $69.54 | $69.84 | $69.18 | 340,602 |
| 2022-06-17 | $68.63 | $70.25 | $68.38 | $69.44 | $68.79 | 811,029 |
| 2022-06-16 | $70.21 | $70.44 | $67.07 | $67.20 | $66.57 | 674,075 |
| 2022-06-15 | $68.67 | $71.92 | $68.38 | $71.37 | $70.70 | 720,421 |
| 2022-06-14 | $69.93 | $70.44 | $67.45 | $68.04 | $67.40 | 870,213 |
| 2022-06-13 | $72.07 | $72.54 | $69.37 | $69.87 | $69.21 | 607,277 |
| 2022-06-10 | $74.87 | $75.08 | $73.11 | $74.09 | $73.39 | 480,936 |
| 2022-06-09 | $76.70 | $77.16 | $75.41 | $75.59 | $74.88 | 414,610 |
| 2022-06-08 | $76.86 | $77.78 | $76.79 | $77.18 | $76.45 | 395,778 |
| 2022-06-07 | $75.00 | $77.44 | $75.00 | $77.16 | $76.43 | 567,143 |
| 2022-06-06 | $76.00 | $76.68 | $74.35 | $75.69 | $74.98 | 619,050 |
| 2022-06-03 | $74.55 | $75.06 | $73.91 | $74.67 | $73.97 | 527,656 |
| 2022-06-02 | $72.71 | $75.46 | $72.18 | $75.13 | $74.42 | 493,963 |
| 2022-06-01 | $71.84 | $72.25 | $70.83 | $72.15 | $71.47 | 347,354 |
| 2022-05-31 | $71.79 | $72.64 | $71.22 | $71.65 | $70.98 | 824,865 |
| 2022-05-27 | $69.68 | $72.29 | $69.48 | $72.22 | $71.54 | 592,495 |
| 2022-05-26 | $69.17 | $70.24 | $68.91 | $69.73 | $69.07 | 448,218 |
| 2022-05-25 | $68.13 | $69.21 | $67.73 | $68.98 | $68.33 | 438,704 |
| 2022-05-24 | $66.54 | $68.20 | $66.25 | $68.00 | $67.36 | 562,109 |
| 2022-05-23 | $65.54 | $67.60 | $65.31 | $66.64 | $66.01 | 597,622 |
| 2022-05-20 | $65.00 | $65.73 | $64.45 | $65.54 | $64.92 | 460,089 |
| 2022-05-19 | $65.01 | $65.84 | $64.55 | $65.00 | $64.39 | 437,625 |
| 2022-05-18 | $65.63 | $67.31 | $64.71 | $65.38 | $64.76 | 688,576 |
| 2022-05-17 | $64.82 | $65.84 | $64.11 | $65.68 | $65.06 | 362,497 |
| 2022-05-16 | $62.92 | $64.91 | $62.73 | $64.03 | $63.43 | 344,639 |
| 2022-05-13 | $62.00 | $64.16 | $62.00 | $62.95 | $62.36 | 499,672 |
| 2022-05-12 | $63.10 | $63.35 | $61.31 | $61.99 | $61.41 | 621,807 |
| 2022-05-11 | $64.76 | $64.96 | $63.51 | $63.61 | $63.01 | 390,258 |
| 2022-05-10 | $66.77 | $67.40 | $63.48 | $64.99 | $64.38 | 498,270 |
| 2022-05-09 | $66.16 | $66.63 | $65.21 | $66.33 | $65.71 | 530,560 |
| 2022-05-06 | $67.00 | $67.56 | $66.01 | $67.24 | $66.61 | 275,445 |
| 2022-05-05 | $68.41 | $68.84 | $66.89 | $67.25 | $66.62 | 333,628 |
| 2022-05-04 | $66.75 | $69.49 | $66.75 | $69.22 | $68.57 | 595,896 |
| 2022-05-03 | $64.63 | $67.30 | $64.37 | $66.96 | $65.64 | 755,770 |
| 2022-05-02 | $66.41 | $66.87 | $63.19 | $64.81 | $63.53 | 857,436 |
| 2022-04-29 | $67.47 | $68.42 | $66.49 | $66.66 | $65.34 | 479,254 |
| 2022-04-28 | $68.50 | $68.98 | $66.83 | $67.83 | $66.49 | 479,911 |
| 2022-04-27 | $67.58 | $68.68 | $67.24 | $68.02 | $66.67 | 754,418 |
| 2022-04-26 | $67.41 | $68.90 | $67.01 | $67.03 | $65.70 | 562,132 |
| 2022-04-25 | $69.66 | $69.66 | $67.05 | $67.81 | $66.47 | 1,121,159 |
| 2022-04-22 | $72.63 | $72.63 | $69.38 | $69.83 | $68.45 | 888,759 |
| 2022-04-21 | $76.00 | $76.04 | $72.49 | $72.54 | $71.11 | 893,884 |
| 2022-04-20 | $75.08 | $75.96 | $74.43 | $74.99 | $73.51 | 665,560 |
| 2022-04-19 | $75.00 | $75.61 | $74.25 | $74.43 | $72.96 | 1,101,927 |
| 2022-04-18 | $76.71 | $76.89 | $74.69 | $75.00 | $73.52 | 411,285 |
| 2022-04-14 | $77.65 | $77.83 | $76.51 | $76.61 | $75.09 | 305,583 |
| 2022-04-13 | $78.68 | $78.88 | $77.65 | $77.69 | $76.15 | 319,687 |
| 2022-04-12 | $79.86 | $80.02 | $78.31 | $78.48 | $76.93 | 412,809 |
| 2022-04-11 | $81.20 | $81.20 | $79.32 | $79.59 | $78.02 | 465,308 |
| 2022-04-08 | $83.19 | $83.74 | $81.30 | $81.46 | $79.85 | 319,092 |
| 2022-04-07 | $81.21 | $83.71 | $81.21 | $82.89 | $81.25 | 445,511 |
| 2022-04-06 | $80.46 | $81.99 | $79.75 | $81.31 | $79.70 | 456,864 |
| 2022-04-05 | $82.25 | $83.30 | $81.06 | $81.20 | $79.59 | 395,642 |
| 2022-04-04 | $83.88 | $84.76 | $81.88 | $83.56 | $81.91 | 381,556 |
| 2022-04-01 | $83.40 | $84.01 | $82.44 | $83.93 | $82.27 | 341,072 |
| 2022-03-31 | $84.31 | $84.57 | $83.12 | $83.36 | $81.71 | 355,541 |
| 2022-03-30 | $82.17 | $84.23 | $81.89 | $84.15 | $82.49 | 615,333 |
| 2022-03-29 | $82.89 | $83.28 | $81.89 | $82.26 | $80.63 | 462,218 |
| 2022-03-28 | $81.34 | $82.79 | $81.16 | $82.34 | $80.71 | 473,302 |
| 2022-03-25 | $81.13 | $81.55 | $80.59 | $81.34 | $79.73 | 241,403 |
| 2022-03-24 | $80.07 | $81.14 | $79.67 | $81.00 | $79.40 | 337,479 |
| 2022-03-23 | $81.82 | $82.05 | $79.68 | $79.85 | $78.27 | 659,804 |
| 2022-03-22 | $82.04 | $83.08 | $81.90 | $82.51 | $80.88 | 346,236 |
| 2022-03-21 | $81.05 | $82.13 | $80.06 | $81.83 | $80.21 | 613,013 |
| 2022-03-18 | $80.61 | $81.55 | $80.04 | $81.09 | $79.49 | 621,569 |
| 2022-03-17 | $79.86 | $81.75 | $79.61 | $81.05 | $79.45 | 381,076 |
| 2022-03-16 | $79.67 | $81.15 | $78.70 | $80.01 | $78.43 | 465,797 |
| 2022-03-15 | $78.97 | $80.14 | $78.41 | $79.91 | $78.33 | 313,035 |
| 2022-03-14 | $79.46 | $80.17 | $78.19 | $78.63 | $77.07 | 302,879 |
| 2022-03-11 | $79.80 | $80.22 | $79.20 | $79.42 | $77.85 | 330,715 |
| 2022-03-10 | $80.22 | $80.22 | $78.89 | $79.84 | $78.26 | 354,190 |
| 2022-03-09 | $80.00 | $80.89 | $79.07 | $80.22 | $78.63 | 370,005 |
| 2022-03-08 | $80.20 | $80.80 | $79.33 | $79.50 | $77.93 | 453,424 |
| 2022-03-07 | $80.29 | $80.64 | $79.06 | $80.00 | $78.42 | 369,193 |
| 2022-03-04 | $79.92 | $80.50 | $78.79 | $80.14 | $78.55 | 387,524 |
| 2022-03-03 | $78.96 | $80.35 | $77.95 | $79.98 | $78.40 | 436,277 |
| 2022-03-02 | $78.23 | $79.22 | $77.77 | $78.64 | $77.08 | 405,003 |
| 2022-03-01 | $78.00 | $78.90 | $76.83 | $78.12 | $76.57 | 284,870 |
| 2022-02-28 | $75.50 | $78.10 | $75.15 | $78.01 | $76.47 | 574,741 |
| 2022-02-25 | $74.15 | $76.08 | $73.51 | $75.53 | $74.04 | 506,804 |
| 2022-02-24 | $70.00 | $74.12 | $69.80 | $73.98 | $72.52 | 600,026 |
| 2022-02-23 | $71.27 | $72.00 | $70.84 | $70.88 | $69.48 | 373,648 |
| 2022-02-22 | $71.93 | $72.18 | $71.04 | $71.13 | $69.72 | 322,919 |
| 2022-02-18 | $72.56 | $73.05 | $71.73 | $72.41 | $70.98 | 257,218 |
| 2022-02-17 | $72.53 | $73.46 | $72.22 | $72.76 | $71.32 | 312,955 |
| 2022-02-16 | $71.48 | $73.06 | $71.48 | $72.66 | $71.22 | 190,388 |
| 2022-02-15 | $72.65 | $73.30 | $71.62 | $72.10 | $70.67 | 368,100 |
| 2022-02-14 | $71.00 | $72.01 | $70.81 | $71.83 | $70.41 | 256,395 |
| 2022-02-11 | $72.71 | $73.49 | $70.90 | $71.01 | $69.61 | 428,447 |
| 2022-02-10 | $74.40 | $75.04 | $71.91 | $72.46 | $71.03 | 623,321 |
| 2022-02-09 | $73.60 | $75.68 | $73.46 | $75.38 | $73.89 | 522,863 |
| 2022-02-08 | $73.50 | $73.89 | $72.51 | $73.51 | $72.06 | 308,596 |
| 2022-02-07 | $73.89 | $74.51 | $73.03 | $73.76 | $72.30 | 324,568 |
| 2022-02-04 | $72.80 | $74.10 | $72.25 | $73.80 | $72.34 | 476,026 |
| 2022-02-03 | $74.77 | $75.28 | $72.20 | $72.92 | $71.48 | 829,210 |
| 2022-02-02 | $75.93 | $76.22 | $75.37 | $75.97 | $73.75 | 574,034 |
| 2022-02-01 | $75.20 | $75.76 | $74.83 | $75.56 | $73.35 | 481,819 |
| 2022-01-31 | $71.73 | $75.40 | $71.65 | $75.22 | $73.02 | 720,017 |
| 2022-01-28 | $71.65 | $72.21 | $70.51 | $71.87 | $69.77 | 558,607 |
| 2022-01-27 | $73.22 | $73.86 | $71.37 | $71.65 | $69.56 | 1,134,528 |
| 2022-01-26 | $71.78 | $72.99 | $71.01 | $72.65 | $70.53 | 1,118,410 |
| 2022-01-25 | $72.25 | $72.90 | $69.80 | $70.78 | $68.71 | 967,485 |
| 2022-01-24 | $72.50 | $72.95 | $70.25 | $72.75 | $70.63 | 835,745 |
| 2022-01-21 | $73.62 | $74.35 | $72.78 | $73.09 | $70.96 | 581,228 |
| 2022-01-20 | $75.43 | $75.43 | $73.55 | $73.77 | $71.62 | 644,798 |
| 2022-01-19 | $73.59 | $73.92 | $72.93 | $73.57 | $71.42 | 718,065 |
| 2022-01-18 | $75.38 | $75.85 | $72.63 | $72.90 | $70.77 | 930,093 |
| 2022-01-14 | $76.52 | $77.00 | $75.67 | $76.25 | $74.02 | 457,808 |
| 2022-01-13 | $77.14 | $77.42 | $76.38 | $77.13 | $74.88 | 467,753 |
| 2022-01-12 | $78.12 | $78.50 | $76.66 | $76.74 | $74.50 | 700,477 |
| 2022-01-11 | $78.20 | $78.50 | $77.37 | $77.95 | $75.67 | 358,307 |
| 2022-01-10 | $79.07 | $79.09 | $76.84 | $78.21 | $75.93 | 578,873 |
| 2022-01-07 | $77.69 | $79.11 | $76.88 | $79.10 | $76.79 | 832,671 |
| 2022-01-06 | $79.14 | $79.14 | $77.55 | $77.93 | $75.65 | 966,352 |
| 2022-01-05 | $81.00 | $81.06 | $79.07 | $79.36 | $77.04 | 909,799 |
| 2022-01-04 | $82.80 | $83.82 | $81.18 | $81.25 | $78.88 | 434,714 |
| 2022-01-03 | $84.40 | $84.54 | $82.34 | $83.76 | $81.31 | 255,037 |
| 2021-12-31 | $83.25 | $84.87 | $83.10 | $84.40 | $81.94 | 190,299 |
| 2021-12-30 | $82.45 | $84.18 | $82.27 | $83.37 | $80.94 | 161,203 |
| 2021-12-29 | $83.21 | $84.07 | $82.29 | $82.33 | $79.93 | 186,049 |
| 2021-12-28 | $83.49 | $83.99 | $83.06 | $83.21 | $80.78 | 224,391 |
| 2021-12-27 | $83.32 | $84.08 | $82.20 | $83.28 | $80.85 | 290,317 |
| 2021-12-23 | $83.20 | $83.30 | $82.31 | $82.88 | $80.46 | 334,045 |
| 2021-12-22 | $83.25 | $83.58 | $82.08 | $83.04 | $80.62 | 347,622 |
| 2021-12-21 | $83.75 | $84.90 | $82.66 | $83.51 | $81.07 | 370,405 |
| 2021-12-20 | $84.37 | $84.52 | $82.46 | $83.08 | $80.65 | 397,344 |
| 2021-12-17 | $86.55 | $86.77 | $85.04 | $85.04 | $82.56 | 600,892 |
| 2021-12-16 | $87.17 | $87.72 | $86.29 | $86.84 | $84.30 | 310,427 |
| 2021-12-15 | $85.26 | $87.23 | $83.90 | $86.87 | $84.33 | 333,997 |
| 2021-12-14 | $85.91 | $86.35 | $85.11 | $85.30 | $82.81 | 237,001 |
| 2021-12-13 | $85.76 | $86.99 | $85.66 | $86.29 | $83.77 | 244,346 |
| 2021-12-10 | $85.78 | $86.38 | $85.04 | $85.26 | $82.77 | 391,562 |
| 2021-12-09 | $85.64 | $86.00 | $84.41 | $85.86 | $83.35 | 380,788 |
| 2021-12-08 | $85.56 | $85.85 | $84.46 | $85.15 | $82.66 | 225,292 |
| 2021-12-07 | $85.79 | $86.30 | $84.59 | $85.06 | $82.58 | 298,269 |
| 2021-12-06 | $84.63 | $86.25 | $84.23 | $84.88 | $82.40 | 333,266 |
| 2021-12-03 | $85.30 | $85.38 | $83.76 | $84.64 | $82.17 | 471,940 |
| 2021-12-02 | $83.91 | $85.87 | $83.54 | $85.11 | $82.62 | 400,263 |
| 2021-12-01 | $85.44 | $86.30 | $83.64 | $83.71 | $81.27 | 407,381 |
| 2021-11-30 | $85.96 | $86.35 | $83.86 | $85.05 | $82.57 | 796,441 |
| 2021-11-29 | $86.40 | $87.59 | $86.28 | $86.60 | $84.07 | 392,168 |
| 2021-11-26 | $87.08 | $87.25 | $85.34 | $85.73 | $83.23 | 164,939 |
| 2021-11-24 | $86.64 | $88.23 | $86.34 | $87.69 | $85.13 | 409,023 |
| 2021-11-23 | $87.32 | $87.46 | $86.08 | $86.96 | $84.42 | 347,632 |
| 2021-11-22 | $87.88 | $88.80 | $87.30 | $87.50 | $84.95 | 456,915 |
| 2021-11-19 | $87.27 | $87.80 | $86.50 | $87.47 | $84.92 | 317,769 |
| 2021-11-18 | $87.30 | $87.76 | $86.46 | $87.26 | $84.71 | 221,958 |
| 2021-11-17 | $86.22 | $87.39 | $85.83 | $87.31 | $84.76 | 156,951 |
| 2021-11-16 | $87.48 | $88.00 | $85.61 | $86.78 | $84.25 | 197,448 |
| 2021-11-15 | $86.18 | $87.35 | $85.63 | $87.30 | $84.75 | 277,209 |
| 2021-11-12 | $85.01 | $86.16 | $84.31 | $85.90 | $83.39 | 298,745 |
| 2021-11-11 | $84.88 | $85.92 | $84.29 | $85.00 | $82.52 | 374,736 |
| 2021-11-10 | $85.51 | $86.39 | $84.14 | $84.27 | $81.81 | 528,365 |
| 2021-11-09 | $85.43 | $86.13 | $85.20 | $85.80 | $83.29 | 385,640 |
| 2021-11-08 | $86.65 | $87.20 | $84.61 | $85.20 | $82.71 | 406,117 |
| 2021-11-05 | $87.31 | $87.49 | $85.88 | $86.32 | $83.80 | 346,071 |
| 2021-11-04 | $87.50 | $87.76 | $86.65 | $87.00 | $84.46 | 262,480 |
| 2021-11-03 | $86.94 | $87.78 | $86.41 | $87.49 | $84.94 | 272,016 |
| 2021-11-02 | $87.17 | $87.71 | $86.11 | $87.51 | $84.29 | 674,371 |
| 2021-11-01 | $86.64 | $87.53 | $86.46 | $87.07 | $83.87 | 216,174 |
| 2021-10-29 | $86.57 | $87.30 | $85.83 | $86.30 | $83.13 | 350,027 |
| 2021-10-28 | $84.21 | $86.73 | $84.21 | $86.41 | $83.24 | 489,925 |
| 2021-10-27 | $85.00 | $85.35 | $83.91 | $84.03 | $80.94 | 429,582 |
| 2021-10-26 | $84.00 | $84.88 | $83.57 | $84.51 | $81.40 | 272,581 |
| 2021-10-25 | $82.95 | $83.96 | $82.76 | $83.71 | $80.63 | 397,076 |
| 2021-10-22 | $82.52 | $83.74 | $81.36 | $82.88 | $79.83 | 520,190 |
| 2021-10-21 | $80.98 | $82.65 | $80.49 | $82.20 | $79.18 | 489,388 |
| 2021-10-20 | $78.50 | $82.24 | $78.00 | $80.93 | $77.96 | 438,809 |
| 2021-10-19 | $78.48 | $80.02 | $78.25 | $79.74 | $76.81 | 257,130 |
| 2021-10-18 | $78.10 | $78.35 | $77.51 | $78.13 | $75.26 | 233,645 |
| 2021-10-15 | $78.89 | $79.56 | $77.94 | $78.39 | $75.51 | 292,987 |
| 2021-10-14 | $78.72 | $79.37 | $78.57 | $78.66 | $75.77 | 304,863 |
| 2021-10-13 | $77.26 | $78.50 | $77.22 | $78.31 | $75.43 | 316,125 |
| 2021-10-12 | $76.94 | $77.81 | $76.41 | $76.90 | $74.07 | 316,944 |
| 2021-10-11 | $76.00 | $77.80 | $75.92 | $76.46 | $73.65 | 275,619 |
| 2021-10-08 | $77.52 | $77.71 | $75.76 | $76.06 | $73.27 | 244,683 |
| 2021-10-07 | $77.33 | $77.99 | $76.78 | $77.24 | $74.40 | 285,162 |
| 2021-10-06 | $76.49 | $77.09 | $75.55 | $76.96 | $74.13 | 204,820 |
| 2021-10-05 | $77.84 | $77.84 | $76.56 | $76.77 | $73.95 | 207,264 |
| 2021-10-04 | $76.78 | $77.65 | $76.28 | $77.43 | $74.59 | 285,435 |
| 2021-10-01 | $75.70 | $77.72 | $75.35 | $77.05 | $74.22 | 349,444 |
| 2021-09-30 | $75.69 | $75.93 | $73.86 | $75.36 | $72.59 | 399,991 |
| 2021-09-29 | $76.18 | $76.20 | $74.83 | $75.55 | $72.77 | 702,411 |
| 2021-09-28 | $76.77 | $77.07 | $75.20 | $75.30 | $72.53 | 599,098 |
| 2021-09-27 | $78.16 | $78.86 | $76.65 | $77.06 | $74.23 | 365,004 |
| 2021-09-24 | $78.20 | $78.57 | $77.71 | $78.30 | $75.42 | 221,250 |
| 2021-09-23 | $79.57 | $79.61 | $78.14 | $78.51 | $75.63 | 327,246 |
| 2021-09-22 | $79.02 | $79.91 | $77.52 | $79.07 | $76.16 | 359,584 |
| 2021-09-21 | $79.09 | $79.09 | $78.01 | $78.44 | $75.56 | 298,609 |
| 2021-09-20 | $78.96 | $79.19 | $77.31 | $78.14 | $75.27 | 445,443 |
| 2021-09-17 | $79.48 | $79.73 | $78.55 | $79.72 | $76.79 | 685,838 |
| 2021-09-16 | $79.68 | $79.93 | $79.04 | $79.51 | $76.59 | 282,095 |
| 2021-09-15 | $80.04 | $80.04 | $78.51 | $79.63 | $76.70 | 515,921 |
| 2021-09-14 | $79.15 | $80.42 | $78.56 | $79.60 | $76.68 | 551,237 |
| 2021-09-13 | $80.50 | $80.80 | $78.26 | $79.11 | $76.20 | 430,348 |
| 2021-09-10 | $79.33 | $80.72 | $79.33 | $80.19 | $77.24 | 257,266 |
| 2021-09-09 | $79.35 | $80.36 | $79.08 | $79.33 | $76.42 | 242,460 |
| 2021-09-08 | $79.96 | $80.28 | $79.26 | $79.63 | $76.70 | 442,438 |
| 2021-09-07 | $80.78 | $80.87 | $79.33 | $80.21 | $77.26 | 391,216 |
| 2021-09-03 | $82.73 | $82.94 | $80.82 | $80.98 | $78.00 | 293,311 |
| 2021-09-02 | $82.05 | $83.85 | $81.73 | $83.00 | $79.95 | 804,308 |
| 2021-09-01 | $80.07 | $82.37 | $80.03 | $81.95 | $78.94 | 665,055 |
| 2021-08-31 | $79.64 | $81.16 | $79.25 | $79.93 | $76.99 | 545,849 |
| 2021-08-30 | $78.74 | $79.58 | $78.36 | $79.44 | $76.52 | 287,089 |
| 2021-08-27 | $79.14 | $79.71 | $78.55 | $78.66 | $75.77 | 311,733 |
| 2021-08-26 | $80.21 | $80.80 | $79.07 | $79.07 | $76.16 | 587,577 |
| 2021-08-25 | $79.57 | $80.01 | $78.74 | $79.57 | $76.65 | 241,663 |
| 2021-08-24 | $79.15 | $79.46 | $78.42 | $79.25 | $76.34 | 236,393 |
| 2021-08-23 | $79.71 | $79.76 | $78.27 | $79.08 | $76.17 | 286,108 |
| 2021-08-20 | $78.17 | $79.53 | $78.00 | $79.28 | $76.37 | 235,652 |
| 2021-08-19 | $77.50 | $79.01 | $76.78 | $78.33 | $75.45 | 402,985 |
| 2021-08-18 | $78.57 | $78.94 | $77.54 | $77.85 | $74.99 | 253,475 |
| 2021-08-17 | $79.09 | $79.18 | $77.59 | $78.53 | $75.64 | 432,741 |
| 2021-08-16 | $79.85 | $80.40 | $78.85 | $79.30 | $76.39 | 285,792 |
| 2021-08-13 | $79.36 | $80.32 | $79.03 | $79.85 | $76.92 | 250,027 |
| 2021-08-12 | $79.12 | $79.48 | $78.34 | $79.26 | $76.35 | 375,782 |
| 2021-08-11 | $80.01 | $80.01 | $77.96 | $79.23 | $76.32 | 672,895 |
| 2021-08-10 | $79.03 | $80.78 | $79.03 | $79.55 | $76.63 | 373,708 |
| 2021-08-09 | $79.93 | $80.05 | $78.58 | $79.08 | $76.17 | 318,603 |
| 2021-08-06 | $80.86 | $80.90 | $79.01 | $79.57 | $76.65 | 275,789 |
| 2021-08-05 | $80.00 | $80.94 | $79.50 | $80.81 | $77.84 | 376,988 |
| 2021-08-04 | $78.68 | $80.07 | $78.33 | $79.82 | $76.89 | 487,486 |
| 2021-08-03 | $79.29 | $79.95 | $78.54 | $79.77 | $76.21 | 471,464 |
| 2021-08-02 | $78.08 | $78.92 | $77.29 | $78.88 | $75.36 | 339,061 |
| 2021-07-30 | $77.06 | $78.51 | $76.96 | $77.53 | $74.07 | 447,798 |
| 2021-07-29 | $77.57 | $78.66 | $76.40 | $77.39 | $73.93 | 1,014,317 |
| 2021-07-28 | $75.76 | $77.63 | $75.19 | $77.09 | $73.65 | 744,407 |
| 2021-07-27 | $74.11 | $75.72 | $73.42 | $75.63 | $72.25 | 606,485 |
| 2021-07-26 | $74.11 | $75.29 | $73.25 | $74.30 | $70.98 | 747,037 |
| 2021-07-23 | $71.90 | $74.96 | $71.33 | $74.30 | $70.98 | 819,817 |
| 2021-07-22 | $75.44 | $75.96 | $74.40 | $74.74 | $71.40 | 576,757 |
| 2021-07-21 | $74.87 | $76.19 | $74.34 | $75.51 | $72.14 | 580,931 |
| 2021-07-20 | $73.12 | $75.35 | $72.06 | $74.57 | $71.24 | 668,394 |
| 2021-07-19 | $73.83 | $73.83 | $71.69 | $72.56 | $69.32 | 730,510 |
| 2021-07-16 | $75.30 | $75.62 | $74.38 | $74.58 | $71.25 | 275,289 |
| 2021-07-15 | $75.33 | $75.68 | $74.25 | $75.29 | $71.93 | 283,301 |
| 2021-07-14 | $74.73 | $75.90 | $74.18 | $75.51 | $72.14 | 526,663 |
| 2021-07-13 | $75.49 | $76.19 | $74.40 | $74.53 | $71.20 | 322,420 |
| 2021-07-12 | $75.29 | $75.62 | $74.74 | $75.41 | $72.04 | 543,788 |
| 2021-07-09 | $75.75 | $75.81 | $74.64 | $75.33 | $71.96 | 267,409 |
| 2021-07-08 | $76.12 | $77.35 | $75.18 | $75.74 | $72.36 | 451,019 |
| 2021-07-07 | $77.92 | $78.24 | $76.45 | $77.18 | $73.73 | 580,515 |
| 2021-07-06 | $77.23 | $77.63 | $76.08 | $77.63 | $74.16 | 283,349 |
| 2021-07-02 | $76.61 | $77.10 | $76.14 | $76.97 | $73.53 | 307,223 |
| 2021-07-01 | $77.28 | $77.28 | $75.27 | $76.32 | $72.91 | 342,481 |
| 2021-06-30 | $75.12 | $76.37 | $74.76 | $76.36 | $72.95 | 573,811 |
| 2021-06-29 | $74.53 | $75.73 | $74.26 | $74.94 | $71.59 | 628,551 |
| 2021-06-28 | $72.95 | $74.79 | $72.93 | $74.52 | $71.19 | 611,216 |
| 2021-06-25 | $72.78 | $73.34 | $72.44 | $72.77 | $69.52 | 480,057 |
| 2021-06-24 | $74.61 | $74.78 | $72.36 | $72.69 | $69.44 | 506,307 |
| 2021-06-23 | $75.00 | $75.60 | $73.57 | $74.33 | $71.01 | 463,259 |
| 2021-06-22 | $74.33 | $75.39 | $74.04 | $74.70 | $71.36 | 532,986 |
| 2021-06-21 | $74.40 | $75.16 | $73.79 | $74.25 | $70.93 | 554,506 |
| 2021-06-18 | $75.00 | $75.04 | $73.96 | $74.30 | $70.98 | 934,411 |
| 2021-06-17 | $73.20 | $75.37 | $73.20 | $75.26 | $71.90 | 485,415 |
| 2021-06-16 | $73.90 | $74.40 | $73.41 | $73.44 | $70.16 | 678,782 |
| 2021-06-15 | $71.74 | $74.25 | $71.15 | $73.52 | $70.24 | 1,578,329 |
| 2021-06-14 | $74.33 | $75.50 | $74.11 | $75.42 | $72.05 | 489,584 |
| 2021-06-11 | $74.57 | $74.84 | $73.39 | $74.19 | $70.88 | 342,854 |
| 2021-06-10 | $72.15 | $74.23 | $72.10 | $74.10 | $70.79 | 324,213 |
| 2021-06-09 | $71.69 | $73.17 | $71.50 | $72.24 | $69.01 | 349,181 |
| 2021-06-08 | $70.76 | $71.15 | $70.11 | $71.12 | $67.94 | 308,534 |
| 2021-06-07 | $68.88 | $70.60 | $68.52 | $70.46 | $67.31 | 430,834 |
| 2021-06-04 | $68.72 | $68.95 | $68.11 | $68.74 | $65.67 | 395,913 |
| 2021-06-03 | $68.35 | $69.05 | $67.82 | $68.43 | $65.37 | 331,042 |
| 2021-06-02 | $68.65 | $69.11 | $67.83 | $68.69 | $65.62 | 437,125 |
| 2021-06-01 | $68.39 | $69.08 | $68.03 | $68.55 | $65.49 | 443,859 |
| 2021-05-28 | $68.83 | $69.08 | $68.03 | $68.37 | $65.32 | 475,567 |
| 2021-05-27 | $67.85 | $68.72 | $67.32 | $68.63 | $65.56 | 436,203 |
| 2021-05-26 | $67.97 | $68.32 | $67.30 | $67.75 | $64.72 | 292,455 |
| 2021-05-25 | $68.42 | $68.93 | $67.23 | $67.56 | $64.54 | 549,171 |
| 2021-05-24 | $69.05 | $69.26 | $67.70 | $68.04 | $65.00 | 333,512 |
| 2021-05-21 | $67.11 | $68.80 | $66.87 | $68.80 | $65.73 | 459,183 |
| 2021-05-20 | $66.25 | $68.67 | $66.25 | $66.75 | $63.77 | 493,825 |
| 2021-05-19 | $64.32 | $66.01 | $63.59 | $66.01 | $63.06 | 608,356 |
| 2021-05-18 | $66.00 | $66.55 | $64.74 | $64.79 | $61.90 | 625,211 |
| 2021-05-17 | $65.75 | $66.76 | $64.65 | $66.23 | $63.27 | 557,906 |
| 2021-05-14 | $65.34 | $67.30 | $65.31 | $66.77 | $63.79 | 453,599 |
| 2021-05-13 | $65.63 | $66.39 | $64.94 | $65.00 | $62.10 | 548,718 |
| 2021-05-12 | $65.54 | $66.83 | $64.74 | $65.29 | $62.37 | 663,260 |
| 2021-05-11 | $66.27 | $67.13 | $64.52 | $65.68 | $62.75 | 1,336,529 |
| 2021-05-10 | $68.15 | $68.49 | $67.01 | $67.23 | $64.23 | 687,007 |
| 2021-05-07 | $70.00 | $70.12 | $68.11 | $68.19 | $65.14 | 545,183 |
| 2021-05-06 | $69.75 | $70.10 | $67.25 | $69.21 | $66.12 | 1,256,832 |
| 2021-05-05 | $71.90 | $72.12 | $69.36 | $70.09 | $66.96 | 801,500 |
| 2021-05-04 | $73.72 | $73.72 | $71.89 | $72.44 | $68.58 | 809,743 |
| 2021-05-03 | $75.29 | $75.30 | $73.91 | $74.24 | $70.28 | 394,222 |
| 2021-04-30 | $74.75 | $75.52 | $74.51 | $74.55 | $70.58 | 394,339 |
| 2021-04-29 | $74.75 | $75.35 | $74.13 | $75.21 | $71.20 | 343,089 |
| 2021-04-28 | $74.02 | $74.65 | $73.56 | $74.30 | $70.34 | 296,141 |
| 2021-04-27 | $73.51 | $74.61 | $73.31 | $74.37 | $70.41 | 600,862 |
| 2021-04-26 | $74.21 | $74.63 | $73.20 | $73.66 | $69.74 | 605,147 |
| 2021-04-23 | $72.85 | $73.97 | $72.10 | $73.53 | $69.61 | 462,167 |
| 2021-04-22 | $71.45 | $73.46 | $70.89 | $72.60 | $68.73 | 523,884 |
| 2021-04-21 | $71.94 | $75.00 | $71.20 | $71.55 | $67.74 | 1,037,907 |
| 2021-04-20 | $74.17 | $74.38 | $71.40 | $71.70 | $67.88 | 658,608 |
| 2021-04-19 | $74.35 | $74.62 | $72.84 | $74.08 | $70.13 | 925,540 |
| 2021-04-16 | $74.03 | $74.62 | $73.62 | $74.32 | $70.36 | 570,648 |
| 2021-04-15 | $74.58 | $74.58 | $73.30 | $73.75 | $69.82 | 850,795 |
| 2021-04-14 | $74.53 | $75.24 | $73.49 | $74.17 | $70.22 | 544,169 |
| 2021-04-13 | $72.67 | $74.15 | $71.95 | $74.12 | $70.17 | 581,706 |
| 2021-04-12 | $73.44 | $73.46 | $71.93 | $72.49 | $68.63 | 311,084 |
| 2021-04-09 | $73.80 | $73.95 | $72.91 | $73.66 | $69.74 | 200,102 |
| 2021-04-08 | $72.91 | $74.30 | $72.59 | $74.00 | $70.06 | 269,635 |
| 2021-04-07 | $73.15 | $73.51 | $71.06 | $72.43 | $68.57 | 445,497 |
| 2021-04-06 | $72.68 | $74.00 | $72.20 | $73.83 | $69.90 | 406,085 |
| 2021-04-05 | $73.45 | $73.99 | $71.52 | $72.34 | $68.49 | 404,378 |
| 2021-04-01 | $73.62 | $74.53 | $72.29 | $72.67 | $68.80 | 378,401 |
| 2021-03-31 | $73.12 | $73.82 | $72.19 | $72.88 | $69.00 | 447,546 |
| 2021-03-30 | $70.37 | $72.18 | $69.89 | $72.11 | $68.27 | 508,073 |
| 2021-03-29 | $71.96 | $72.38 | $70.42 | $70.70 | $66.93 | 278,932 |
| 2021-03-26 | $71.52 | $71.88 | $70.12 | $71.84 | $68.01 | 471,702 |
| 2021-03-25 | $68.76 | $71.42 | $68.13 | $71.20 | $67.41 | 649,197 |
| 2021-03-24 | $70.00 | $70.19 | $68.23 | $69.51 | $65.81 | 497,081 |
| 2021-03-23 | $70.36 | $71.08 | $69.47 | $69.94 | $66.21 | 385,562 |
| 2021-03-22 | $69.25 | $70.57 | $68.55 | $70.37 | $66.62 | 542,181 |
| 2021-03-19 | $66.61 | $69.70 | $65.52 | $68.85 | $65.18 | 1,048,619 |
| 2021-03-18 | $70.13 | $70.62 | $66.18 | $66.36 | $62.82 | 870,329 |
| 2021-03-17 | $73.00 | $73.14 | $69.92 | $70.83 | $67.06 | 488,601 |
| 2021-03-16 | $74.65 | $74.65 | $73.08 | $73.88 | $69.94 | 343,851 |
| 2021-03-15 | $74.64 | $75.10 | $73.66 | $74.52 | $70.55 | 423,693 |
| 2021-03-12 | $74.69 | $75.64 | $73.10 | $74.60 | $70.63 | 443,147 |
| 2021-03-11 | $74.94 | $75.51 | $74.55 | $75.35 | $71.34 | 476,537 |
| 2021-03-10 | $75.32 | $75.95 | $73.50 | $74.41 | $70.45 | 468,389 |
| 2021-03-09 | $71.58 | $75.24 | $71.49 | $74.36 | $70.40 | 538,556 |
| 2021-03-08 | $69.27 | $71.98 | $68.42 | $69.74 | $66.02 | 416,352 |
| 2021-03-05 | $69.87 | $70.01 | $63.50 | $69.26 | $65.57 | 1,245,836 |
| 2021-03-04 | $71.65 | $73.86 | $68.23 | $69.46 | $65.76 | 825,445 |
| 2021-03-03 | $74.59 | $74.59 | $71.41 | $72.07 | $68.23 | 691,713 |
| 2021-03-02 | $76.10 | $76.15 | $74.24 | $74.76 | $70.78 | 454,527 |
| 2021-03-01 | $73.88 | $76.27 | $73.78 | $75.62 | $71.59 | 433,710 |
| 2021-02-26 | $72.67 | $74.00 | $72.06 | $72.64 | $68.77 | 449,724 |
| 2021-02-25 | $74.48 | $74.95 | $72.05 | $72.48 | $68.62 | 615,730 |
| 2021-02-24 | $73.01 | $75.00 | $72.31 | $74.76 | $70.78 | 592,487 |
| 2021-02-23 | $73.85 | $75.07 | $71.11 | $73.01 | $69.12 | 825,469 |
| 2021-02-22 | $77.36 | $77.55 | $73.21 | $74.42 | $70.45 | 796,652 |
| 2021-02-19 | $78.35 | $79.23 | $77.81 | $78.11 | $73.95 | 436,050 |
| 2021-02-18 | $78.40 | $79.19 | $77.19 | $77.73 | $73.59 | 421,040 |
| 2021-02-17 | $79.62 | $80.36 | $76.90 | $78.79 | $74.59 | 452,577 |
| 2021-02-16 | $82.20 | $82.31 | $78.93 | $80.03 | $75.77 | 522,494 |
| 2021-02-12 | $82.12 | $82.27 | $80.26 | $81.70 | $77.35 | 409,347 |
| 2021-02-11 | $83.26 | $84.42 | $82.02 | $82.93 | $78.51 | 285,157 |
| 2021-02-10 | $83.07 | $83.67 | $81.70 | $83.09 | $78.66 | 257,817 |
| 2021-02-09 | $83.91 | $84.27 | $81.49 | $81.92 | $77.56 | 657,642 |
| 2021-02-08 | $84.75 | $85.19 | $82.14 | $83.41 | $78.97 | 509,345 |
| 2021-02-05 | $84.81 | $85.33 | $84.18 | $84.46 | $79.96 | 469,542 |
| 2021-02-04 | $84.42 | $85.08 | $83.20 | $84.86 | $80.34 | 706,882 |
| 2021-02-03 | $84.08 | $85.20 | $83.11 | $85.12 | $80.00 | 863,474 |
| 2021-02-02 | $83.69 | $85.24 | $82.44 | $83.90 | $78.86 | 989,589 |
| 2021-02-01 | $82.32 | $84.41 | $81.25 | $83.10 | $78.11 | 1,573,381 |
| 2021-01-29 | $79.97 | $83.09 | $79.54 | $81.50 | $76.60 | 1,398,096 |
| 2021-01-28 | $78.12 | $81.30 | $77.33 | $79.54 | $74.76 | 1,189,933 |
| 2021-01-27 | $80.33 | $80.33 | $76.34 | $76.75 | $72.14 | 1,446,290 |
| 2021-01-26 | $84.02 | $85.95 | $80.60 | $80.92 | $76.06 | 1,121,155 |
| 2021-01-25 | $86.12 | $88.30 | $83.03 | $84.02 | $78.97 | 1,063,496 |
| 2021-01-22 | $83.67 | $85.23 | $83.40 | $84.99 | $79.88 | 584,450 |
| 2021-01-21 | $85.40 | $86.41 | $83.67 | $84.48 | $79.40 | 915,089 |
| 2021-01-20 | $83.32 | $86.07 | $83.06 | $84.84 | $79.74 | 823,074 |
| 2021-01-19 | $83.11 | $84.48 | $82.47 | $82.93 | $77.95 | 850,152 |
| 2021-01-15 | $81.63 | $82.90 | $80.57 | $82.34 | $77.39 | 1,047,817 |
| 2021-01-14 | $82.03 | $82.23 | $79.40 | $81.58 | $76.68 | 773,885 |
| 2021-01-13 | $81.86 | $83.55 | $80.36 | $81.58 | $76.68 | 1,292,843 |
| 2021-01-12 | $78.67 | $82.81 | $78.42 | $81.94 | $77.02 | 1,418,006 |
| 2021-01-11 | $78.16 | $78.88 | $76.29 | $78.52 | $73.80 | 1,183,181 |
| 2021-01-08 | $79.82 | $80.51 | $77.59 | $79.76 | $74.97 | 1,424,409 |
| 2021-01-07 | $79.50 | $82.44 | $75.70 | $80.05 | $75.24 | 2,067,493 |
| 2021-01-06 | $71.48 | $79.47 | $71.05 | $78.74 | $74.01 | 2,706,717 |
| 2021-01-05 | $67.28 | $70.63 | $67.23 | $70.17 | $65.95 | 1,351,208 |
| 2021-01-04 | $67.74 | $68.29 | $66.36 | $67.02 | $62.99 | 1,173,437 |
| 2020-12-31 | $66.43 | $67.13 | $65.61 | $67.05 | $63.02 | 400,681 |
| 2020-12-30 | $67.18 | $67.75 | $65.95 | $66.30 | $62.32 | 382,158 |
| 2020-12-29 | $65.08 | $67.39 | $64.25 | $67.05 | $63.02 | 608,556 |
| 2020-12-28 | $66.58 | $66.86 | $64.80 | $64.95 | $61.05 | 325,600 |
| 2020-12-24 | $65.31 | $66.90 | $64.71 | $66.14 | $62.17 | 206,425 |
| 2020-12-23 | $67.99 | $68.60 | $66.47 | $66.54 | $62.54 | 599,868 |
| 2020-12-22 | $65.66 | $68.32 | $65.37 | $67.71 | $63.64 | 1,057,054 |
| 2020-12-21 | $63.78 | $65.55 | $63.17 | $65.30 | $61.38 | 667,651 |
| 2020-12-18 | $64.50 | $64.95 | $63.63 | $64.24 | $60.38 | 629,346 |
| 2020-12-17 | $64.35 | $64.91 | $63.94 | $64.03 | $60.18 | 325,288 |
| 2020-12-16 | $64.82 | $65.24 | $63.69 | $63.97 | $60.13 | 326,958 |
| 2020-12-15 | $62.95 | $64.78 | $62.75 | $64.65 | $60.76 | 480,057 |
| 2020-12-14 | $63.45 | $63.75 | $62.60 | $62.90 | $59.12 | 286,306 |
| 2020-12-11 | $63.25 | $63.69 | $62.08 | $63.37 | $59.56 | 244,014 |
| 2020-12-10 | $62.00 | $63.57 | $61.65 | $63.37 | $59.56 | 609,561 |
| 2020-12-09 | $64.82 | $64.96 | $61.79 | $62.22 | $58.48 | 599,730 |
| 2020-12-08 | $62.00 | $64.81 | $61.88 | $64.50 | $60.62 | 1,339,500 |
| 2020-12-07 | $62.62 | $62.95 | $60.80 | $62.05 | $58.32 | 767,487 |
| 2020-12-04 | $63.31 | $63.44 | $62.21 | $62.72 | $58.95 | 539,149 |
| 2020-12-03 | $63.19 | $63.84 | $62.43 | $63.00 | $59.21 | 687,982 |
| 2020-12-02 | $64.00 | $64.05 | $62.59 | $62.80 | $59.03 | 739,253 |
| 2020-12-01 | $62.60 | $64.78 | $62.58 | $64.00 | $60.15 | 1,619,364 |
| 2020-11-30 | $65.12 | $65.12 | $63.11 | $63.47 | $59.66 | 558,692 |
| 2020-11-27 | $64.68 | $65.47 | $64.27 | $64.55 | $60.67 | 163,107 |
| 2020-11-25 | $63.92 | $64.78 | $63.55 | $64.27 | $60.41 | 481,683 |
| 2020-11-24 | $64.20 | $64.59 | $63.20 | $63.30 | $59.50 | 349,040 |
| 2020-11-23 | $64.59 | $64.77 | $62.80 | $62.95 | $59.17 | 372,240 |
| 2020-11-20 | $64.36 | $65.03 | $63.69 | $63.85 | $60.01 | 300,098 |
| 2020-11-19 | $64.89 | $65.00 | $63.73 | $64.10 | $60.25 | 221,396 |
| 2020-11-18 | $64.85 | $64.86 | $63.88 | $64.27 | $60.41 | 387,868 |
| 2020-11-17 | $64.77 | $65.39 | $64.31 | $64.77 | $60.88 | 327,573 |
| 2020-11-16 | $65.23 | $65.68 | $64.55 | $64.90 | $61.00 | 423,232 |
| 2020-11-13 | $65.05 | $65.99 | $64.79 | $65.05 | $61.14 | 210,249 |
| 2020-11-12 | $66.16 | $66.94 | $64.23 | $65.03 | $61.12 | 268,981 |
| 2020-11-11 | $66.00 | $66.47 | $65.14 | $66.21 | $62.23 | 400,894 |
| 2020-11-10 | $66.36 | $66.83 | $64.87 | $65.47 | $61.54 | 382,415 |
| 2020-11-09 | $68.36 | $69.15 | $65.80 | $65.87 | $61.91 | 419,403 |
| 2020-11-06 | $65.53 | $67.05 | $65.01 | $65.99 | $62.02 | 350,929 |
| 2020-11-05 | $64.62 | $65.30 | $63.96 | $64.86 | $60.96 | 747,767 |
| 2020-11-04 | $65.00 | $65.27 | $63.83 | $63.95 | $60.11 | 1,301,913 |
| 2020-11-03 | $65.80 | $67.56 | $64.75 | $65.73 | $61.21 | 581,871 |
| 2020-11-02 | $63.39 | $65.91 | $63.10 | $65.45 | $60.95 | 646,466 |
| 2020-10-30 | $64.07 | $65.13 | $62.45 | $62.80 | $58.48 | 509,393 |
| 2020-10-29 | $63.35 | $64.90 | $62.82 | $64.07 | $59.66 | 298,495 |
| 2020-10-28 | $64.03 | $64.69 | $63.49 | $63.62 | $59.25 | 358,525 |
| 2020-10-27 | $64.88 | $65.05 | $64.25 | $64.70 | $60.25 | 241,139 |
| 2020-10-26 | $64.85 | $65.16 | $64.35 | $64.75 | $60.30 | 304,601 |
| 2020-10-23 | $64.94 | $65.77 | $64.41 | $65.08 | $60.61 | 339,750 |
| 2020-10-22 | $63.96 | $65.17 | $63.02 | $64.50 | $60.07 | 304,738 |
| 2020-10-21 | $67.00 | $67.16 | $63.66 | $63.78 | $59.39 | 388,992 |
| 2020-10-20 | $64.63 | $65.46 | $64.53 | $64.99 | $60.52 | 269,807 |
| 2020-10-19 | $66.13 | $66.31 | $64.24 | $64.32 | $59.90 | 268,917 |
| 2020-10-16 | $66.29 | $66.60 | $65.59 | $65.75 | $61.23 | 286,327 |
| 2020-10-15 | $64.97 | $65.77 | $63.85 | $65.65 | $61.14 | 396,779 |
| 2020-10-14 | $66.21 | $66.78 | $65.21 | $65.28 | $60.79 | 288,323 |
| 2020-10-13 | $65.44 | $66.19 | $65.26 | $65.76 | $61.24 | 190,582 |
| 2020-10-12 | $67.75 | $67.81 | $65.58 | $65.96 | $61.42 | 377,599 |
| 2020-10-09 | $68.06 | $68.39 | $66.87 | $67.27 | $62.64 | 471,635 |
| 2020-10-08 | $66.66 | $68.13 | $65.79 | $68.08 | $63.40 | 633,093 |
| 2020-10-07 | $64.00 | $66.01 | $63.03 | $65.57 | $61.06 | 630,215 |
| 2020-10-06 | $59.48 | $63.79 | $59.36 | $62.75 | $58.44 | 841,315 |
| 2020-10-05 | $59.21 | $59.62 | $58.05 | $59.30 | $55.22 | 439,335 |
| 2020-10-02 | $59.01 | $60.00 | $58.68 | $58.99 | $54.93 | 356,160 |
| 2020-10-01 | $60.11 | $60.55 | $58.47 | $59.79 | $55.68 | 538,089 |
| 2020-09-30 | $59.34 | $60.68 | $58.37 | $59.96 | $55.84 | 563,292 |
| 2020-09-29 | $58.30 | $59.37 | $57.87 | $59.03 | $54.97 | 386,342 |
| 2020-09-28 | $58.69 | $58.88 | $57.67 | $58.36 | $54.35 | 463,980 |
| 2020-09-25 | $57.00 | $58.50 | $56.82 | $58.38 | $54.37 | 332,671 |
| 2020-09-24 | $56.27 | $57.23 | $55.13 | $57.17 | $53.24 | 430,698 |
| 2020-09-23 | $57.32 | $57.50 | $56.21 | $56.27 | $52.40 | 282,702 |
| 2020-09-22 | $57.31 | $57.72 | $56.72 | $57.42 | $53.47 | 397,939 |
| 2020-09-21 | $56.97 | $57.81 | $56.27 | $57.50 | $53.55 | 227,054 |
| 2020-09-18 | $57.50 | $58.24 | $57.31 | $57.66 | $53.70 | 770,506 |
| 2020-09-17 | $58.00 | $58.28 | $57.00 | $57.54 | $53.58 | 367,638 |
| 2020-09-16 | $59.22 | $59.80 | $57.66 | $58.74 | $54.70 | 507,601 |
| 2020-09-15 | $60.14 | $61.64 | $59.12 | $59.32 | $55.24 | 762,631 |
| 2020-09-14 | $58.30 | $58.50 | $57.76 | $58.22 | $54.22 | 733,831 |
| 2020-09-11 | $57.50 | $57.90 | $56.64 | $57.84 | $53.86 | 877,432 |
| 2020-09-10 | $56.81 | $57.59 | $56.40 | $57.17 | $53.24 | 397,746 |
| 2020-09-09 | $55.72 | $57.68 | $55.62 | $56.70 | $52.80 | 512,529 |
| 2020-09-08 | $56.10 | $56.75 | $55.15 | $55.26 | $51.46 | 432,335 |
| 2020-09-04 | $58.00 | $58.10 | $54.33 | $56.03 | $52.18 | 750,450 |
| 2020-09-03 | $58.56 | $59.02 | $57.37 | $57.69 | $53.72 | 1,866,485 |
| 2020-09-02 | $59.85 | $59.92 | $58.53 | $58.65 | $54.62 | 1,205,188 |
| 2020-09-01 | $60.39 | $60.69 | $58.55 | $59.74 | $55.63 | 695,156 |
| 2020-08-31 | $60.56 | $60.84 | $59.88 | $60.32 | $56.17 | 508,868 |
| 2020-08-28 | $61.04 | $61.18 | $59.95 | $60.35 | $56.20 | 350,464 |
| 2020-08-27 | $60.45 | $61.23 | $59.91 | $60.71 | $56.54 | 738,337 |
| 2020-08-26 | $60.98 | $61.04 | $59.66 | $60.50 | $56.34 | 709,029 |
| 2020-08-25 | $61.87 | $62.05 | $60.62 | $61.26 | $57.05 | 380,717 |
| 2020-08-24 | $62.08 | $62.37 | $60.41 | $61.85 | $57.60 | 431,150 |
| 2020-08-21 | $62.10 | $62.56 | $61.69 | $62.03 | $57.76 | 432,074 |
| 2020-08-20 | $61.88 | $62.46 | $61.67 | $62.09 | $57.82 | 263,652 |
| 2020-08-19 | $62.84 | $62.89 | $62.13 | $62.26 | $57.98 | 479,757 |
| 2020-08-18 | $62.75 | $63.02 | $62.28 | $62.76 | $58.44 | 314,074 |
| 2020-08-17 | $62.48 | $62.82 | $62.04 | $62.47 | $58.17 | 274,014 |
| 2020-08-14 | $62.51 | $62.69 | $61.59 | $62.34 | $58.05 | 431,642 |
| 2020-08-13 | $62.76 | $63.46 | $62.29 | $62.65 | $58.34 | 363,498 |
| 2020-08-12 | $61.98 | $64.10 | $61.98 | $62.76 | $58.44 | 428,161 |
| 2020-08-11 | $63.00 | $63.15 | $60.56 | $61.80 | $57.55 | 931,370 |
| 2020-08-10 | $63.18 | $64.41 | $63.08 | $63.55 | $59.18 | 499,619 |
| 2020-08-07 | $62.47 | $63.78 | $62.30 | $63.17 | $58.83 | 446,027 |
| 2020-08-06 | $62.40 | $62.83 | $62.08 | $62.55 | $58.25 | 418,333 |
| 2020-08-05 | $62.42 | $63.13 | $61.95 | $62.50 | $58.20 | 627,099 |
| 2020-08-04 | $62.00 | $63.13 | $61.90 | $62.82 | $57.97 | 508,096 |
| 2020-08-03 | $62.20 | $62.39 | $61.54 | $61.99 | $57.20 | 402,089 |
| 2020-07-31 | $62.62 | $63.19 | $60.50 | $62.20 | $57.39 | 1,236,816 |
| 2020-07-30 | $62.07 | $63.14 | $61.82 | $62.62 | $57.78 | 707,027 |
| 2020-07-29 | $60.76 | $63.26 | $60.62 | $62.54 | $57.71 | 864,132 |
| 2020-07-28 | $60.41 | $61.45 | $60.26 | $60.89 | $56.18 | 770,597 |
| 2020-07-27 | $60.07 | $60.73 | $59.61 | $60.25 | $55.59 | 702,319 |
| 2020-07-24 | $58.78 | $59.92 | $58.16 | $59.92 | $55.29 | 704,343 |
| 2020-07-23 | $58.96 | $59.74 | $58.26 | $58.63 | $54.10 | 706,838 |
| 2020-07-22 | $57.65 | $58.61 | $57.47 | $58.49 | $53.97 | 535,297 |
| 2020-07-21 | $57.85 | $58.14 | $57.31 | $57.90 | $53.43 | 570,383 |
| 2020-07-20 | $58.44 | $58.72 | $57.12 | $57.73 | $53.27 | 408,753 |
| 2020-07-17 | $59.50 | $59.65 | $58.05 | $58.44 | $53.92 | 727,715 |
| 2020-07-16 | $58.32 | $59.05 | $57.84 | $58.71 | $54.17 | 476,135 |
| 2020-07-15 | $58.34 | $59.05 | $58.11 | $58.27 | $53.77 | 763,227 |
| 2020-07-14 | $55.76 | $58.00 | $55.55 | $57.59 | $53.14 | 860,686 |
| 2020-07-13 | $55.96 | $56.63 | $55.28 | $55.94 | $51.62 | 797,848 |
| 2020-07-10 | $54.61 | $55.29 | $54.10 | $54.95 | $50.70 | 703,115 |
| 2020-07-09 | $54.87 | $55.04 | $53.84 | $54.48 | $50.27 | 339,936 |
| 2020-07-08 | $53.20 | $55.21 | $53.18 | $54.94 | $50.69 | 479,177 |
| 2020-07-07 | $52.74 | $53.64 | $52.53 | $53.28 | $49.16 | 229,735 |
| 2020-07-06 | $54.00 | $54.69 | $52.62 | $53.07 | $48.97 | 284,505 |
| 2020-07-02 | $52.96 | $53.93 | $52.46 | $53.74 | $49.59 | 394,829 |
| 2020-07-01 | $52.03 | $53.12 | $51.68 | $52.52 | $48.46 | 390,469 |
| 2020-06-30 | $50.69 | $51.82 | $50.38 | $51.28 | $47.32 | 362,335 |
| 2020-06-29 | $50.12 | $50.75 | $49.47 | $50.62 | $46.71 | 338,183 |
| 2020-06-26 | $50.20 | $51.13 | $49.79 | $50.15 | $46.27 | 354,847 |
| 2020-06-25 | $50.60 | $50.88 | $49.93 | $50.21 | $46.33 | 253,912 |
| 2020-06-24 | $51.15 | $51.84 | $50.10 | $50.81 | $46.88 | 272,134 |
| 2020-06-23 | $52.85 | $52.85 | $51.15 | $51.54 | $47.56 | 309,299 |
| 2020-06-22 | $51.75 | $52.94 | $51.45 | $52.19 | $48.16 | 361,557 |
| 2020-06-19 | $53.50 | $53.54 | $51.57 | $51.96 | $47.94 | 412,336 |
| 2020-06-18 | $51.92 | $53.11 | $51.45 | $52.98 | $48.89 | 673,108 |
| 2020-06-17 | $52.49 | $53.02 | $51.65 | $52.25 | $48.21 | 622,203 |
| 2020-06-16 | $53.19 | $53.19 | $50.87 | $52.26 | $48.22 | 405,336 |
| 2020-06-15 | $48.45 | $51.61 | $48.45 | $51.52 | $47.54 | 408,938 |
| 2020-06-12 | $51.36 | $51.68 | $48.80 | $49.37 | $45.55 | 611,969 |
| 2020-06-11 | $51.31 | $51.76 | $50.19 | $50.51 | $46.61 | 515,871 |
| 2020-06-10 | $52.39 | $53.18 | $51.84 | $52.37 | $48.32 | 264,192 |
| 2020-06-09 | $52.43 | $52.71 | $51.81 | $52.36 | $48.31 | 271,084 |
| 2020-06-08 | $53.03 | $53.38 | $52.56 | $53.08 | $48.98 | 320,055 |
| 2020-06-05 | $53.81 | $54.36 | $52.16 | $52.44 | $48.39 | 762,844 |
| 2020-06-04 | $52.19 | $53.39 | $52.13 | $52.80 | $48.72 | 380,012 |
| 2020-06-03 | $52.33 | $52.71 | $52.13 | $52.21 | $48.18 | 279,871 |
| 2020-06-02 | $51.88 | $52.56 | $51.35 | $51.93 | $47.92 | 341,121 |
| 2020-06-01 | $51.00 | $52.06 | $50.76 | $51.50 | $47.52 | 358,102 |
| 2020-05-29 | $51.35 | $51.78 | $49.66 | $51.11 | $47.16 | 390,174 |
| 2020-05-28 | $50.93 | $51.83 | $50.68 | $51.40 | $47.43 | 490,576 |
| 2020-05-27 | $50.05 | $50.76 | $49.08 | $50.58 | $46.67 | 226,111 |
| 2020-05-26 | $50.69 | $50.70 | $49.46 | $49.57 | $45.74 | 263,095 |
| 2020-05-22 | $49.10 | $49.64 | $48.75 | $49.60 | $45.77 | 191,329 |
| 2020-05-21 | $48.60 | $49.21 | $48.35 | $49.06 | $45.27 | 390,614 |
| 2020-05-20 | $50.30 | $50.30 | $48.54 | $48.75 | $44.98 | 283,236 |
| 2020-05-19 | $49.19 | $50.29 | $49.05 | $49.28 | $45.47 | 406,044 |
| 2020-05-18 | $48.02 | $50.03 | $47.80 | $49.58 | $45.75 | 596,244 |
| 2020-05-15 | $46.76 | $47.39 | $46.06 | $46.72 | $43.11 | 353,032 |
| 2020-05-14 | $46.52 | $47.14 | $45.82 | $47.07 | $43.43 | 567,028 |
| 2020-05-13 | $48.28 | $48.74 | $46.40 | $47.13 | $43.49 | 547,653 |
| 2020-05-12 | $50.02 | $50.34 | $48.07 | $48.26 | $44.53 | 406,441 |
| 2020-05-11 | $50.60 | $50.96 | $49.76 | $50.09 | $46.22 | 416,356 |
| 2020-05-08 | $50.39 | $50.81 | $49.60 | $50.52 | $46.62 | 452,923 |
| 2020-05-07 | $49.23 | $50.13 | $48.75 | $49.54 | $45.71 | 505,687 |
| 2020-05-06 | $49.50 | $49.71 | $48.55 | $49.00 | $45.21 | 409,739 |
| 2020-05-05 | $50.00 | $50.24 | $49.53 | $50.00 | $45.62 | 361,403 |
| 2020-05-04 | $48.83 | $49.62 | $48.15 | $49.24 | $44.93 | 437,762 |
| 2020-05-01 | $49.28 | $49.57 | $48.82 | $49.42 | $45.09 | 574,383 |
| 2020-04-30 | $49.19 | $50.57 | $48.07 | $50.29 | $45.88 | 634,074 |
| 2020-04-29 | $50.30 | $50.30 | $48.04 | $48.84 | $44.56 | 411,257 |
| 2020-04-28 | $48.57 | $49.70 | $48.33 | $49.35 | $45.03 | 377,423 |
| 2020-04-27 | $48.32 | $48.70 | $47.78 | $48.14 | $43.92 | 362,565 |
| 2020-04-24 | $48.26 | $48.72 | $47.96 | $48.20 | $43.98 | 593,079 |
| 2020-04-23 | $46.79 | $48.55 | $46.59 | $48.26 | $44.03 | 898,782 |
| 2020-04-22 | $44.49 | $47.39 | $44.46 | $46.57 | $42.49 | 862,102 |
| 2020-04-21 | $44.04 | $45.18 | $42.95 | $43.44 | $39.63 | 689,028 |
| 2020-04-20 | $44.83 | $45.46 | $44.39 | $44.86 | $40.93 | 398,880 |
| 2020-04-17 | $45.10 | $46.03 | $44.12 | $45.93 | $41.91 | 562,407 |
| 2020-04-16 | $43.07 | $44.52 | $42.39 | $43.91 | $40.06 | 682,292 |
| 2020-04-15 | $42.36 | $42.79 | $40.41 | $42.75 | $39.00 | 478,883 |
| 2020-04-14 | $43.98 | $44.98 | $43.40 | $43.55 | $39.73 | 564,403 |
| 2020-04-13 | $43.61 | $44.01 | $42.09 | $43.03 | $39.26 | 525,738 |
| 2020-04-09 | $43.00 | $46.12 | $42.46 | $43.70 | $39.87 | 834,411 |
| 2020-04-08 | $40.47 | $41.96 | $40.09 | $41.51 | $37.87 | 500,250 |
| 2020-04-07 | $41.24 | $41.85 | $38.61 | $39.55 | $36.08 | 724,476 |
| 2020-04-06 | $39.30 | $41.43 | $39.14 | $40.18 | $36.66 | 545,831 |
| 2020-04-03 | $38.26 | $38.55 | $37.29 | $37.87 | $34.55 | 508,690 |
| 2020-04-02 | $39.50 | $40.80 | $37.70 | $38.55 | $35.17 | 705,405 |
| 2020-04-01 | $41.35 | $42.47 | $39.76 | $40.32 | $36.79 | 645,995 |
| 2020-03-31 | $43.23 | $43.42 | $42.16 | $43.00 | $39.23 | 531,337 |
| 2020-03-30 | $40.57 | $43.32 | $39.73 | $42.76 | $39.01 | 415,617 |
| 2020-03-27 | $40.55 | $41.18 | $39.62 | $40.11 | $36.60 | 627,134 |
| 2020-03-26 | $38.86 | $43.34 | $38.70 | $41.94 | $38.27 | 897,639 |
| 2020-03-25 | $37.78 | $39.69 | $35.41 | $38.85 | $35.45 | 1,514,235 |
| 2020-03-24 | $36.26 | $38.06 | $34.83 | $37.11 | $33.86 | 1,052,406 |
| 2020-03-23 | $37.01 | $37.30 | $33.00 | $33.50 | $30.56 | 1,267,187 |
| 2020-03-20 | $33.72 | $39.14 | $33.14 | $37.70 | $34.40 | 1,450,021 |
| 2020-03-19 | $32.19 | $35.49 | $31.85 | $32.40 | $29.56 | 2,927,869 |
| 2020-03-18 | $42.42 | $42.63 | $29.01 | $32.16 | $29.34 | 2,157,743 |
| 2020-03-17 | $39.63 | $46.17 | $38.31 | $45.46 | $41.48 | 1,254,306 |
| 2020-03-16 | $42.67 | $43.46 | $38.33 | $38.69 | $35.30 | 1,548,028 |
| 2020-03-13 | $48.09 | $48.99 | $45.32 | $47.31 | $43.16 | 1,180,563 |
| 2020-03-12 | $52.00 | $52.00 | $42.85 | $44.96 | $41.02 | 2,617,847 |
| 2020-03-11 | $54.70 | $55.18 | $52.92 | $53.56 | $48.87 | 1,053,998 |
| 2020-03-10 | $54.83 | $56.09 | $53.75 | $55.41 | $50.56 | 1,325,459 |
| 2020-03-09 | $56.58 | $57.35 | $54.06 | $54.10 | $49.36 | 1,219,136 |
| 2020-03-06 | $58.99 | $59.30 | $57.76 | $58.50 | $53.37 | 906,090 |
| 2020-03-05 | $59.62 | $60.79 | $59.38 | $60.47 | $55.17 | 841,265 |
| 2020-03-04 | $59.27 | $60.25 | $58.79 | $60.19 | $54.92 | 536,584 |
| 2020-03-03 | $59.32 | $59.96 | $58.27 | $58.70 | $53.56 | 483,535 |
| 2020-03-02 | $57.78 | $59.71 | $57.64 | $59.16 | $53.98 | 646,352 |
| 2020-02-28 | $56.88 | $57.82 | $56.24 | $57.67 | $52.62 | 1,226,235 |
| 2020-02-27 | $58.17 | $59.04 | $57.84 | $57.85 | $52.78 | 823,238 |
| 2020-02-26 | $59.54 | $60.11 | $58.09 | $58.70 | $53.56 | 715,667 |
| 2020-02-25 | $60.98 | $61.44 | $59.42 | $59.72 | $54.49 | 809,452 |
| 2020-02-24 | $60.24 | $61.35 | $60.02 | $60.88 | $55.55 | 658,028 |
| 2020-02-21 | $61.28 | $61.61 | $60.68 | $61.03 | $55.68 | 342,909 |
| 2020-02-20 | $61.57 | $61.87 | $60.60 | $61.22 | $55.86 | 443,962 |
| 2020-02-19 | $61.20 | $61.52 | $61.02 | $61.24 | $55.87 | 456,995 |
| 2020-02-18 | $60.48 | $61.68 | $60.45 | $61.23 | $55.87 | 830,719 |
| 2020-02-14 | $59.26 | $60.19 | $59.01 | $60.06 | $54.80 | 451,329 |
| 2020-02-13 | $58.49 | $59.36 | $58.40 | $59.08 | $53.90 | 449,041 |
| 2020-02-12 | $58.46 | $58.90 | $57.89 | $58.55 | $53.42 | 313,078 |
| 2020-02-11 | $58.43 | $58.81 | $58.18 | $58.45 | $53.33 | 311,670 |
| 2020-02-10 | $57.29 | $58.28 | $57.29 | $58.28 | $53.17 | 284,079 |
| 2020-02-07 | $57.74 | $58.08 | $57.26 | $57.33 | $52.31 | 644,481 |
| 2020-02-06 | $56.64 | $57.90 | $56.41 | $57.76 | $52.70 | 792,197 |
| 2020-02-05 | $56.44 | $56.69 | $56.27 | $56.52 | $51.57 | 298,488 |
| 2020-02-04 | $57.42 | $57.53 | $56.93 | $57.07 | $51.58 | 421,036 |
| 2020-02-03 | $56.78 | $57.67 | $56.63 | $57.46 | $51.93 | 562,703 |
| 2020-01-31 | $57.20 | $57.26 | $56.50 | $56.77 | $51.31 | 456,851 |
| 2020-01-30 | $55.92 | $58.03 | $55.64 | $57.25 | $51.74 | 547,873 |
| 2020-01-29 | $55.93 | $56.29 | $55.62 | $56.06 | $50.67 | 373,854 |
| 2020-01-28 | $55.23 | $56.31 | $55.23 | $55.82 | $50.45 | 606,211 |
| 2020-01-27 | $55.84 | $55.84 | $55.02 | $55.23 | $49.92 | 425,536 |
| 2020-01-24 | $56.30 | $56.51 | $55.57 | $55.92 | $50.54 | 366,763 |
| 2020-01-23 | $56.49 | $56.61 | $56.10 | $56.42 | $50.99 | 532,054 |
| 2020-01-22 | $56.79 | $56.92 | $56.10 | $56.56 | $51.12 | 447,306 |
| 2020-01-21 | $55.66 | $56.89 | $55.50 | $56.69 | $51.24 | 529,971 |
| 2020-01-17 | $55.49 | $55.93 | $55.30 | $55.68 | $50.33 | 397,731 |
| 2020-01-16 | $55.40 | $55.66 | $55.05 | $55.52 | $50.18 | 373,832 |
| 2020-01-15 | $54.48 | $56.00 | $54.48 | $55.34 | $50.02 | 636,842 |
| 2020-01-14 | $54.12 | $54.70 | $54.03 | $54.48 | $49.24 | 465,613 |
| 2020-01-13 | $53.58 | $54.74 | $53.51 | $54.17 | $48.96 | 447,286 |
| 2020-01-10 | $52.61 | $53.75 | $52.59 | $53.41 | $48.27 | 474,073 |
| 2020-01-09 | $52.11 | $52.90 | $52.04 | $52.72 | $47.65 | 386,013 |
| 2020-01-08 | $52.34 | $52.42 | $51.85 | $52.12 | $47.11 | 246,664 |
| 2020-01-07 | $52.05 | $52.48 | $52.00 | $52.30 | $47.27 | 243,375 |
| 2020-01-06 | $52.00 | $52.68 | $52.00 | $52.20 | $47.18 | 333,118 |
| 2020-01-03 | $52.15 | $52.49 | $51.70 | $52.22 | $47.20 | 141,622 |
| 2020-01-02 | $52.65 | $52.66 | $51.84 | $52.29 | $47.26 | 271,084 |
| 2019-12-31 | $52.45 | $52.99 | $52.34 | $52.65 | $47.59 | 190,285 |
| 2019-12-30 | $52.33 | $52.64 | $52.13 | $52.51 | $47.46 | 197,614 |
| 2019-12-27 | $52.43 | $52.43 | $52.20 | $52.39 | $47.35 | 133,007 |
| 2019-12-26 | $52.72 | $52.81 | $52.30 | $52.49 | $47.44 | 176,907 |
| 2019-12-24 | $52.92 | $53.14 | $52.55 | $52.86 | $47.78 | 119,782 |
| 2019-12-23 | $53.20 | $53.30 | $52.54 | $52.98 | $47.88 | 229,860 |
| 2019-12-20 | $52.99 | $53.63 | $52.87 | $53.27 | $48.15 | 317,918 |
| 2019-12-19 | $53.05 | $53.45 | $52.64 | $52.91 | $47.82 | 381,954 |
| 2019-12-18 | $52.56 | $53.22 | $52.24 | $53.09 | $47.98 | 627,665 |
| 2019-12-17 | $52.68 | $53.19 | $51.95 | $52.50 | $47.45 | 368,514 |
| 2019-12-16 | $53.46 | $53.53 | $52.94 | $53.01 | $47.91 | 378,785 |
| 2019-12-13 | $53.30 | $53.51 | $52.78 | $53.42 | $48.28 | 214,874 |
| 2019-12-12 | $52.70 | $53.28 | $52.55 | $53.07 | $47.97 | 358,895 |
| 2019-12-11 | $52.00 | $52.95 | $52.00 | $52.75 | $47.68 | 239,630 |
| 2019-12-10 | $52.40 | $52.63 | $51.77 | $51.94 | $46.94 | 521,526 |
| 2019-12-09 | $53.10 | $53.10 | $52.14 | $52.35 | $47.32 | 322,286 |
| 2019-12-06 | $53.00 | $53.14 | $52.62 | $52.99 | $47.89 | 288,488 |
| 2019-12-05 | $52.99 | $53.09 | $52.43 | $53.05 | $47.95 | 267,398 |
| 2019-12-04 | $52.60 | $53.06 | $52.33 | $53.00 | $47.90 | 352,389 |
| 2019-12-03 | $52.40 | $52.81 | $52.20 | $52.56 | $47.51 | 304,186 |
| 2019-12-02 | $53.08 | $53.24 | $52.14 | $52.35 | $47.32 | 256,132 |
| 2019-11-29 | $53.00 | $53.22 | $52.82 | $53.13 | $48.02 | 226,067 |
| 2019-11-27 | $53.30 | $53.30 | $52.48 | $53.01 | $47.91 | 413,001 |
| 2019-11-26 | $52.77 | $53.08 | $52.53 | $53.02 | $47.92 | 204,079 |
| 2019-11-25 | $52.74 | $53.31 | $52.30 | $52.80 | $47.72 | 403,490 |
| 2019-11-22 | $52.98 | $53.01 | $52.52 | $52.73 | $47.66 | 258,420 |
| 2019-11-21 | $52.60 | $53.21 | $52.44 | $53.01 | $47.91 | 254,713 |
| 2019-11-20 | $52.03 | $52.82 | $52.03 | $52.68 | $47.61 | 282,156 |
| 2019-11-19 | $52.25 | $52.50 | $51.78 | $52.13 | $47.12 | 206,681 |
| 2019-11-18 | $52.22 | $52.68 | $52.01 | $52.10 | $47.09 | 186,816 |
| 2019-11-15 | $52.00 | $52.42 | $51.89 | $52.25 | $47.22 | 163,517 |
| 2019-11-14 | $51.32 | $52.58 | $51.32 | $52.00 | $47.00 | 342,041 |
| 2019-11-13 | $50.76 | $51.34 | $50.67 | $51.30 | $46.37 | 576,964 |
| 2019-11-12 | $51.25 | $51.36 | $50.55 | $50.77 | $45.89 | 212,187 |
| 2019-11-11 | $50.96 | $51.23 | $50.96 | $51.12 | $46.20 | 357,755 |
| 2019-11-08 | $50.27 | $50.95 | $50.24 | $50.95 | $46.05 | 322,499 |
| 2019-11-07 | $51.31 | $51.61 | $50.11 | $50.37 | $45.53 | 367,364 |
| 2019-11-06 | $51.76 | $51.76 | $51.11 | $51.50 | $46.55 | 361,545 |
| 2019-11-05 | $51.83 | $51.94 | $51.12 | $51.50 | $46.55 | 464,685 |
| 2019-11-04 | $52.52 | $52.97 | $52.03 | $52.25 | $46.76 | 450,597 |
| 2019-11-01 | $52.72 | $53.00 | $52.16 | $52.74 | $47.19 | 318,751 |
| 2019-10-31 | $51.93 | $53.11 | $51.79 | $52.70 | $47.16 | 362,991 |
| 2019-10-30 | $51.90 | $52.60 | $51.63 | $51.89 | $46.43 | 288,643 |
| 2019-10-29 | $50.08 | $51.90 | $50.08 | $51.72 | $46.28 | 519,208 |
| 2019-10-28 | $52.37 | $52.37 | $49.94 | $50.01 | $44.75 | 932,199 |
| 2019-10-25 | $52.15 | $52.56 | $51.69 | $52.39 | $46.88 | 644,775 |
| 2019-10-24 | $52.68 | $52.72 | $51.74 | $52.14 | $46.66 | 260,780 |
| 2019-10-23 | $51.09 | $52.57 | $51.09 | $52.44 | $46.93 | 400,179 |
| 2019-10-22 | $50.47 | $52.72 | $50.15 | $51.16 | $45.78 | 753,179 |
| 2019-10-21 | $51.62 | $51.86 | $50.86 | $51.08 | $45.71 | 255,130 |
| 2019-10-18 | $50.88 | $51.62 | $50.78 | $51.60 | $46.17 | 282,421 |
| 2019-10-17 | $51.17 | $51.48 | $50.67 | $50.76 | $45.42 | 194,213 |
| 2019-10-16 | $50.69 | $51.20 | $50.34 | $51.17 | $45.79 | 210,661 |
| 2019-10-15 | $50.61 | $50.76 | $50.36 | $50.52 | $45.21 | 305,700 |
| 2019-10-14 | $50.57 | $50.70 | $50.29 | $50.55 | $45.23 | 528,824 |
| 2019-10-11 | $50.63 | $50.79 | $50.28 | $50.57 | $45.25 | 430,561 |
| 2019-10-10 | $50.23 | $50.47 | $49.89 | $50.47 | $45.16 | 442,549 |
| 2019-10-09 | $50.86 | $51.27 | $50.07 | $50.07 | $44.80 | 407,057 |
| 2019-10-08 | $51.80 | $51.85 | $50.72 | $50.86 | $45.51 | 1,145,230 |
| 2019-10-07 | $50.91 | $50.99 | $50.62 | $50.77 | $45.43 | 431,378 |
| 2019-10-04 | $50.62 | $51.10 | $50.06 | $50.58 | $45.26 | 1,436,620 |
| 2019-10-03 | $52.05 | $52.76 | $51.48 | $51.94 | $46.48 | 239,006 |
| 2019-10-02 | $52.71 | $52.86 | $51.62 | $51.87 | $46.42 | 477,874 |
| 2019-10-01 | $53.06 | $53.09 | $52.25 | $52.78 | $47.23 | 300,334 |
| 2019-09-30 | $52.67 | $53.42 | $52.19 | $52.84 | $47.28 | 204,986 |
| 2019-09-27 | $52.25 | $52.71 | $52.06 | $52.40 | $46.89 | 196,236 |
| 2019-09-26 | $52.00 | $52.25 | $51.61 | $52.10 | $46.62 | 831,712 |
| 2019-09-25 | $52.32 | $52.48 | $51.68 | $51.76 | $46.32 | 273,328 |
| 2019-09-24 | $53.35 | $53.55 | $52.25 | $52.30 | $46.80 | 227,300 |
| 2019-09-23 | $53.26 | $53.84 | $53.15 | $53.26 | $47.66 | 126,910 |
| 2019-09-20 | $53.59 | $53.90 | $53.00 | $53.25 | $47.65 | 389,136 |
| 2019-09-19 | $53.52 | $53.90 | $53.14 | $53.61 | $47.97 | 189,292 |
| 2019-09-18 | $52.16 | $53.83 | $52.01 | $53.51 | $47.88 | 510,065 |
| 2019-09-17 | $50.43 | $52.23 | $50.43 | $52.18 | $46.69 | 299,097 |
| 2019-09-16 | $51.02 | $51.71 | $50.36 | $50.47 | $45.16 | 159,696 |
| 2019-09-13 | $51.22 | $51.22 | $50.82 | $51.00 | $45.64 | 274,787 |
| 2019-09-12 | $51.47 | $51.68 | $51.25 | $51.34 | $45.94 | 121,982 |
| 2019-09-11 | $50.91 | $51.52 | $50.77 | $51.26 | $45.87 | 159,081 |
| 2019-09-10 | $51.28 | $51.90 | $50.75 | $51.07 | $45.70 | 304,743 |
| 2019-09-09 | $51.83 | $51.83 | $51.26 | $51.29 | $45.90 | 156,883 |
| 2019-09-06 | $52.20 | $52.50 | $51.70 | $51.82 | $46.37 | 129,850 |
| 2019-09-05 | $51.33 | $52.21 | $51.05 | $52.08 | $46.60 | 348,067 |
| 2019-09-04 | $51.40 | $51.74 | $51.07 | $51.52 | $46.10 | 177,057 |
| 2019-09-03 | $51.34 | $51.34 | $50.76 | $51.27 | $45.88 | 208,755 |
| 2019-08-30 | $51.40 | $51.59 | $51.01 | $51.25 | $45.86 | 207,878 |
| 2019-08-29 | $50.91 | $51.21 | $50.52 | $51.16 | $45.78 | 201,220 |
| 2019-08-28 | $50.33 | $50.87 | $50.01 | $50.80 | $45.46 | 279,188 |
| 2019-08-27 | $50.38 | $50.94 | $50.22 | $50.35 | $45.05 | 344,995 |
| 2019-08-26 | $49.68 | $50.32 | $49.64 | $50.20 | $44.92 | 316,333 |
| 2019-08-23 | $49.85 | $50.00 | $49.47 | $49.58 | $44.37 | 236,123 |
| 2019-08-22 | $49.23 | $49.95 | $49.00 | $49.91 | $44.66 | 634,374 |
| 2019-08-21 | $49.19 | $49.29 | $48.89 | $49.21 | $44.03 | 422,548 |
| 2019-08-20 | $48.84 | $49.10 | $48.43 | $48.98 | $43.83 | 285,967 |
| 2019-08-19 | $49.29 | $49.50 | $48.83 | $48.94 | $43.79 | 401,506 |
| 2019-08-16 | $49.25 | $49.58 | $48.86 | $49.09 | $43.93 | 305,968 |
| 2019-08-15 | $48.95 | $49.40 | $48.90 | $49.11 | $43.95 | 615,170 |
| 2019-08-14 | $48.85 | $49.19 | $48.60 | $48.93 | $43.78 | 694,009 |
| 2019-08-13 | $49.11 | $49.30 | $48.74 | $48.85 | $43.71 | 101,707 |
| 2019-08-12 | $49.09 | $49.58 | $48.80 | $49.16 | $43.99 | 451,817 |
| 2019-08-09 | $49.19 | $49.61 | $48.90 | $49.24 | $44.06 | 80,375 |
| 2019-08-08 | $48.72 | $49.53 | $48.58 | $49.34 | $44.15 | 124,894 |
| 2019-08-07 | $48.24 | $49.05 | $47.64 | $48.52 | $43.42 | 185,529 |
| 2019-08-06 | $47.85 | $48.49 | $47.61 | $48.25 | $43.18 | 106,625 |
| 2019-08-05 | $48.50 | $48.66 | $47.45 | $47.71 | $42.69 | 247,639 |
| 2019-08-02 | $48.97 | $49.68 | $48.58 | $49.21 | $43.58 | 180,498 |
| 2019-08-01 | $48.74 | $49.23 | $48.25 | $48.46 | $42.91 | 195,950 |
| 2019-07-31 | $49.68 | $49.82 | $48.51 | $48.64 | $43.07 | 144,196 |
| 2019-07-30 | $48.43 | $49.62 | $48.43 | $49.47 | $43.81 | 207,101 |
| 2019-07-29 | $49.36 | $49.59 | $48.55 | $48.70 | $43.12 | 186,178 |
| 2019-07-26 | $48.72 | $49.47 | $48.57 | $49.13 | $43.51 | 170,400 |
| 2019-07-25 | $49.21 | $49.42 | $48.54 | $48.68 | $43.11 | 271,526 |
| 2019-07-24 | $49.40 | $50.99 | $48.50 | $49.35 | $43.70 | 349,525 |
| 2019-07-23 | $50.37 | $50.86 | $49.73 | $50.35 | $44.59 | 182,881 |
| 2019-07-22 | $50.87 | $50.87 | $50.27 | $50.34 | $44.58 | 141,249 |
| 2019-07-19 | $50.38 | $50.94 | $50.17 | $50.63 | $44.83 | 156,588 |
| 2019-07-18 | $50.09 | $50.73 | $49.60 | $50.44 | $44.67 | 265,875 |
| 2019-07-17 | $49.45 | $50.48 | $49.30 | $50.20 | $44.45 | 163,947 |
| 2019-07-16 | $50.09 | $50.17 | $49.26 | $49.54 | $43.87 | 170,885 |
| 2019-07-15 | $50.05 | $50.33 | $49.82 | $50.15 | $44.41 | 94,165 |
| 2019-07-12 | $50.20 | $50.28 | $49.56 | $50.10 | $44.36 | 118,111 |
| 2019-07-11 | $49.94 | $50.51 | $49.66 | $50.19 | $44.44 | 133,163 |
| 2019-07-10 | $49.84 | $50.32 | $49.53 | $49.82 | $44.12 | 165,728 |
| 2019-07-09 | $49.57 | $49.74 | $49.00 | $49.62 | $43.94 | 352,856 |
| 2019-07-08 | $49.37 | $49.80 | $49.28 | $49.54 | $43.87 | 119,575 |
| 2019-07-05 | $49.39 | $49.62 | $48.60 | $49.44 | $43.78 | 108,237 |
| 2019-07-03 | $49.34 | $49.89 | $49.24 | $49.67 | $43.98 | 236,010 |
| 2019-07-02 | $48.20 | $49.34 | $48.17 | $49.18 | $43.55 | 222,064 |
| 2019-07-01 | $48.15 | $48.24 | $47.72 | $48.10 | $42.59 | 194,541 |
| 2019-06-28 | $48.70 | $48.79 | $48.24 | $48.25 | $42.73 | 136,592 |
| 2019-06-27 | $47.77 | $48.67 | $47.47 | $48.47 | $42.92 | 258,409 |
| 2019-06-26 | $48.48 | $48.88 | $47.57 | $47.59 | $42.14 | 360,839 |
| 2019-06-25 | $50.37 | $50.42 | $48.63 | $48.75 | $43.17 | 310,664 |
| 2019-06-24 | $49.50 | $50.50 | $49.10 | $50.42 | $44.65 | 518,541 |
| 2019-06-21 | $48.18 | $49.69 | $47.91 | $49.34 | $43.69 | 437,193 |
| 2019-06-20 | $47.50 | $48.20 | $47.20 | $47.90 | $42.42 | 325,103 |
| 2019-06-19 | $46.48 | $47.30 | $46.31 | $47.10 | $41.71 | 300,951 |
| 2019-06-18 | $47.10 | $47.25 | $46.27 | $46.68 | $41.34 | 262,316 |
| 2019-06-17 | $46.55 | $47.29 | $46.31 | $46.84 | $41.48 | 397,297 |
| 2019-06-14 | $46.13 | $46.61 | $46.08 | $46.55 | $41.22 | 212,614 |
| 2019-06-13 | $45.55 | $45.96 | $45.34 | $45.90 | $40.64 | 316,063 |
| 2019-06-12 | $45.46 | $45.97 | $45.39 | $45.62 | $40.40 | 176,264 |
| 2019-06-11 | $45.55 | $45.81 | $45.04 | $45.30 | $40.11 | 311,232 |
| 2019-06-10 | $46.59 | $46.68 | $45.62 | $45.67 | $40.44 | 226,108 |
| 2019-06-07 | $46.76 | $46.94 | $46.25 | $46.51 | $41.19 | 292,298 |
| 2019-06-06 | $46.46 | $46.84 | $46.11 | $46.51 | $41.19 | 305,748 |
| 2019-06-05 | $45.39 | $46.57 | $45.26 | $46.24 | $40.95 | 385,171 |
| 2019-06-04 | $44.75 | $45.46 | $44.31 | $45.35 | $40.16 | 288,861 |
| 2019-06-03 | $44.32 | $44.65 | $43.93 | $44.57 | $39.47 | 238,350 |
| 2019-05-31 | $43.94 | $44.74 | $43.81 | $44.25 | $39.18 | 232,937 |
| 2019-05-30 | $45.04 | $45.39 | $43.68 | $44.07 | $39.02 | 212,286 |
| 2019-05-29 | $45.03 | $45.15 | $44.58 | $44.94 | $39.79 | 162,366 |
| 2019-05-28 | $46.11 | $46.31 | $45.12 | $45.25 | $40.07 | 101,106 |
| 2019-05-24 | $45.91 | $46.43 | $45.82 | $46.14 | $40.86 | 213,785 |
| 2019-05-23 | $45.78 | $45.96 | $45.38 | $45.72 | $40.49 | 130,040 |
| 2019-05-22 | $45.73 | $46.06 | $45.65 | $45.82 | $40.57 | 92,328 |
| 2019-05-21 | $45.40 | $46.07 | $45.30 | $45.78 | $40.54 | 137,809 |
| 2019-05-20 | $45.18 | $45.42 | $45.13 | $45.31 | $40.12 | 82,727 |
| 2019-05-17 | $45.05 | $45.62 | $45.05 | $45.32 | $40.13 | 134,874 |
| 2019-05-16 | $45.67 | $45.97 | $45.08 | $45.17 | $40.00 | 191,820 |
| 2019-05-15 | $45.31 | $45.89 | $45.20 | $45.54 | $40.33 | 176,157 |
| 2019-05-14 | $45.59 | $45.69 | $45.14 | $45.22 | $40.04 | 152,183 |
| 2019-05-13 | $44.54 | $45.55 | $44.54 | $45.54 | $40.33 | 162,055 |
| 2019-05-10 | $44.63 | $44.79 | $44.14 | $44.69 | $39.57 | 265,749 |
| 2019-05-09 | $44.08 | $45.11 | $44.01 | $44.54 | $39.44 | 154,396 |
| 2019-05-08 | $44.90 | $45.21 | $44.27 | $44.30 | $39.23 | 167,937 |
| 2019-05-07 | $45.37 | $45.71 | $44.71 | $44.91 | $39.77 | 199,970 |
| 2019-05-06 | $45.46 | $45.75 | $44.96 | $45.34 | $40.15 | 218,397 |
| 2019-05-03 | $45.48 | $46.17 | $45.44 | $45.88 | $40.20 | 225,648 |
| 2019-05-02 | $45.64 | $46.02 | $45.20 | $45.22 | $39.62 | 252,454 |
| 2019-05-01 | $46.16 | $46.21 | $45.58 | $45.78 | $40.11 | 145,289 |
| 2019-04-30 | $45.97 | $46.28 | $45.69 | $46.03 | $40.33 | 263,809 |
| 2019-04-29 | $46.75 | $46.86 | $45.75 | $46.02 | $40.32 | 441,069 |
| 2019-04-26 | $45.77 | $46.90 | $45.74 | $46.69 | $40.91 | 195,659 |
| 2019-04-25 | $45.59 | $45.91 | $45.25 | $45.84 | $40.16 | 275,186 |
| 2019-04-24 | $45.90 | $46.13 | $45.75 | $45.91 | $40.23 | 319,364 |
| 2019-04-23 | $46.81 | $46.81 | $45.75 | $46.17 | $40.45 | 636,354 |
| 2019-04-22 | $47.33 | $47.60 | $46.82 | $46.93 | $41.12 | 309,236 |
| 2019-04-18 | $47.28 | $47.53 | $47.02 | $47.19 | $41.35 | 156,553 |
| 2019-04-17 | $47.14 | $47.32 | $46.84 | $46.96 | $41.15 | 144,905 |
| 2019-04-16 | $48.00 | $48.00 | $47.09 | $47.14 | $41.30 | 190,109 |
| 2019-04-15 | $47.62 | $47.97 | $47.54 | $47.80 | $41.88 | 152,365 |
| 2019-04-12 | $47.51 | $47.64 | $47.08 | $47.51 | $41.63 | 271,777 |
| 2019-04-11 | $47.21 | $47.66 | $46.82 | $47.60 | $41.71 | 175,606 |
| 2019-04-10 | $47.45 | $47.66 | $47.00 | $47.13 | $41.29 | 218,314 |
| 2019-04-09 | $47.22 | $47.64 | $47.15 | $47.40 | $41.53 | 173,322 |
| 2019-04-08 | $48.22 | $48.22 | $47.07 | $47.32 | $41.46 | 209,170 |
| 2019-04-05 | $47.82 | $48.36 | $47.78 | $48.22 | $42.25 | 105,050 |
| 2019-04-04 | $47.24 | $48.05 | $47.10 | $47.77 | $41.86 | 172,497 |
| 2019-04-03 | $47.10 | $47.66 | $46.50 | $47.09 | $41.26 | 113,374 |
| 2019-04-02 | $47.11 | $47.30 | $46.41 | $46.90 | $41.09 | 162,044 |
| 2019-04-01 | $47.31 | $47.61 | $46.80 | $47.03 | $41.21 | 439,799 |
| 2019-03-29 | $46.83 | $46.83 | $46.21 | $46.64 | $40.87 | 252,590 |
| 2019-03-28 | $47.70 | $47.98 | $46.63 | $46.71 | $40.93 | 443,898 |
| 2019-03-27 | $46.81 | $47.50 | $46.17 | $47.48 | $41.60 | 427,766 |
| 2019-03-26 | $46.60 | $46.92 | $46.39 | $46.82 | $41.02 | 229,993 |
| 2019-03-25 | $45.64 | $46.72 | $45.55 | $46.59 | $40.82 | 289,990 |
| 2019-03-22 | $45.77 | $45.94 | $45.52 | $45.72 | $40.06 | 173,283 |
| 2019-03-21 | $45.81 | $46.16 | $45.59 | $45.65 | $40.00 | 162,139 |
| 2019-03-20 | $46.00 | $46.27 | $45.39 | $45.77 | $40.10 | 175,232 |
| 2019-03-19 | $46.35 | $46.50 | $45.67 | $45.74 | $40.08 | 220,821 |
| 2019-03-18 | $46.20 | $46.53 | $45.83 | $46.32 | $40.58 | 120,284 |
| 2019-03-15 | $46.03 | $46.25 | $45.90 | $46.13 | $40.42 | 141,732 |
| 2019-03-14 | $46.40 | $46.42 | $46.02 | $46.09 | $40.38 | 289,543 |
| 2019-03-13 | $46.46 | $46.46 | $46.18 | $46.30 | $40.57 | 139,283 |
| 2019-03-12 | $46.15 | $46.29 | $46.05 | $46.24 | $40.51 | 248,041 |
| 2019-03-11 | $45.76 | $46.12 | $45.67 | $46.05 | $40.35 | 224,946 |
| 2019-03-08 | $45.13 | $45.81 | $45.02 | $45.59 | $39.95 | 237,311 |
| 2019-03-07 | $45.00 | $45.62 | $44.91 | $45.33 | $39.72 | 450,247 |
| 2019-03-06 | $44.87 | $45.33 | $44.64 | $45.18 | $39.59 | 524,954 |
| 2019-03-05 | $44.39 | $44.88 | $44.17 | $44.62 | $39.10 | 337,784 |
| 2019-03-04 | $43.03 | $44.93 | $43.03 | $44.60 | $39.08 | 401,024 |
| 2019-03-01 | $43.43 | $43.60 | $42.73 | $42.87 | $37.56 | 243,925 |
| 2019-02-28 | $42.64 | $43.46 | $42.05 | $43.19 | $37.84 | 361,782 |
| 2019-02-27 | $42.40 | $42.80 | $42.18 | $42.46 | $37.20 | 143,986 |
| 2019-02-26 | $42.64 | $42.76 | $42.31 | $42.54 | $37.27 | 252,455 |
| 2019-02-25 | $42.88 | $43.10 | $42.39 | $42.59 | $37.32 | 222,887 |
| 2019-02-22 | $43.42 | $43.50 | $42.45 | $42.58 | $37.31 | 244,806 |
| 2019-02-21 | $42.36 | $43.17 | $42.36 | $43.17 | $37.82 | 168,806 |
| 2019-02-20 | $42.63 | $43.09 | $42.26 | $42.73 | $37.44 | 211,452 |
| 2019-02-19 | $42.84 | $43.03 | $42.39 | $42.59 | $37.32 | 174,821 |
| 2019-02-15 | $41.96 | $42.99 | $41.74 | $42.84 | $37.54 | 392,170 |
| 2019-02-14 | $41.31 | $41.79 | $41.01 | $41.76 | $36.59 | 300,443 |
| 2019-02-13 | $41.59 | $41.59 | $40.90 | $41.20 | $36.10 | 359,336 |
| 2019-02-12 | $42.01 | $42.20 | $41.44 | $41.57 | $36.42 | 229,798 |
| 2019-02-11 | $40.79 | $41.86 | $40.79 | $41.62 | $36.47 | 244,439 |
| 2019-02-08 | $40.79 | $41.21 | $40.36 | $40.75 | $35.70 | 176,788 |
| 2019-02-07 | $40.18 | $41.17 | $39.70 | $40.94 | $35.87 | 501,206 |
| 2019-02-06 | $40.40 | $40.54 | $39.51 | $39.74 | $34.82 | 565,122 |
| 2019-02-05 | $41.64 | $41.64 | $40.31 | $40.48 | $35.47 | 279,507 |
| 2019-02-04 | $41.84 | $42.12 | $41.25 | $41.98 | $36.36 | 407,823 |
| 2019-02-01 | $40.46 | $41.06 | $40.02 | $41.01 | $35.52 | 440,223 |
| 2019-01-31 | $40.27 | $40.67 | $39.76 | $40.16 | $34.79 | 484,268 |
| 2019-01-30 | $41.56 | $42.09 | $40.11 | $40.34 | $34.94 | 495,117 |
| 2019-01-29 | $41.45 | $41.96 | $40.56 | $41.38 | $35.84 | 427,293 |
| 2019-01-28 | $40.00 | $41.67 | $39.88 | $41.42 | $35.88 | 559,198 |
| 2019-01-25 | $42.44 | $42.78 | $39.68 | $40.55 | $35.13 | 1,167,276 |
| 2019-01-24 | $42.41 | $43.65 | $42.00 | $43.26 | $37.47 | 658,809 |
| 2019-01-23 | $42.60 | $42.75 | $41.70 | $42.37 | $36.70 | 557,546 |
| 2019-01-22 | $43.18 | $43.20 | $42.16 | $42.63 | $36.93 | 172,418 |
| 2019-01-18 | $43.03 | $43.27 | $42.29 | $42.97 | $37.22 | 195,773 |
| 2019-01-17 | $42.56 | $43.15 | $42.30 | $42.74 | $37.02 | 382,785 |
| 2019-01-16 | $41.84 | $42.72 | $41.72 | $42.71 | $37.00 | 364,358 |
| 2019-01-15 | $41.19 | $41.92 | $40.70 | $41.79 | $36.20 | 669,225 |
| 2019-01-14 | $42.85 | $42.85 | $40.69 | $41.21 | $35.70 | 994,333 |
| 2019-01-11 | $44.00 | $44.52 | $43.53 | $43.77 | $37.92 | 381,911 |
| 2019-01-10 | $43.11 | $44.33 | $42.54 | $44.11 | $38.21 | 241,819 |
| 2019-01-09 | $43.20 | $43.68 | $42.73 | $43.02 | $37.27 | 224,656 |
| 2019-01-08 | $43.97 | $44.37 | $42.77 | $43.13 | $37.36 | 261,192 |
| 2019-01-07 | $45.00 | $45.00 | $43.65 | $43.68 | $37.84 | 228,677 |
| 2019-01-04 | $42.78 | $44.91 | $42.78 | $44.82 | $38.82 | 340,138 |
| 2019-01-03 | $41.95 | $42.91 | $41.87 | $42.71 | $37.00 | 186,405 |
| 2019-01-02 | $42.82 | $43.06 | $41.60 | $42.00 | $36.38 | 273,187 |
| 2018-12-31 | $41.83 | $43.09 | $41.40 | $43.05 | $37.29 | 207,424 |
| 2018-12-28 | $40.60 | $41.81 | $40.55 | $41.57 | $36.01 | 445,353 |
| 2018-12-27 | $41.24 | $41.49 | $39.35 | $40.47 | $35.06 | 387,875 |
| 2018-12-26 | $40.19 | $41.71 | $40.05 | $41.55 | $35.99 | 372,903 |
| 2018-12-24 | $42.56 | $42.56 | $39.65 | $39.89 | $34.55 | 244,236 |
| 2018-12-21 | $41.89 | $42.90 | $41.07 | $42.71 | $37.00 | 433,483 |
| 2018-12-20 | $41.53 | $41.69 | $40.16 | $41.37 | $35.84 | 465,344 |
| 2018-12-19 | $42.86 | $42.86 | $40.85 | $41.41 | $35.87 | 468,077 |
| 2018-12-18 | $42.22 | $43.46 | $42.03 | $42.09 | $36.46 | 304,965 |
| 2018-12-17 | $45.29 | $45.57 | $42.04 | $42.23 | $36.58 | 359,910 |
| 2018-12-14 | $45.75 | $46.17 | $45.12 | $45.24 | $39.19 | 90,300 |
| 2018-12-13 | $46.35 | $46.53 | $45.79 | $45.95 | $39.80 | 144,071 |
| 2018-12-12 | $46.55 | $46.74 | $46.03 | $46.30 | $40.11 | 143,182 |
| 2018-12-11 | $46.69 | $46.69 | $45.82 | $46.10 | $39.93 | 166,540 |
| 2018-12-10 | $46.18 | $46.51 | $45.82 | $46.47 | $40.25 | 133,612 |
| 2018-12-07 | $46.64 | $47.01 | $45.73 | $46.35 | $40.15 | 185,632 |
| 2018-12-06 | $46.82 | $47.70 | $45.78 | $46.62 | $40.38 | 410,338 |
| 2018-12-04 | $46.34 | $47.61 | $46.34 | $46.89 | $40.62 | 417,499 |
| 2018-12-03 | $47.12 | $47.25 | $45.20 | $46.47 | $40.25 | 188,465 |
| 2018-11-30 | $46.13 | $46.83 | $46.13 | $46.70 | $40.45 | 285,936 |
| 2018-11-29 | $46.40 | $46.94 | $45.78 | $46.25 | $40.06 | 343,671 |
| 2018-11-28 | $47.26 | $47.26 | $46.28 | $46.38 | $40.18 | 237,821 |
| 2018-11-27 | $46.77 | $47.25 | $46.37 | $46.93 | $40.65 | 96,760 |
| 2018-11-26 | $46.50 | $47.22 | $46.50 | $46.80 | $40.54 | 141,587 |
| 2018-11-23 | $47.00 | $47.17 | $46.62 | $46.71 | $40.46 | 67,756 |
| 2018-11-21 | $46.50 | $47.46 | $45.92 | $47.15 | $40.84 | 213,770 |
| 2018-11-20 | $46.18 | $46.57 | $45.82 | $46.18 | $40.00 | 151,157 |
| 2018-11-19 | $47.21 | $47.21 | $46.53 | $46.64 | $40.40 | 206,058 |
| 2018-11-16 | $45.86 | $47.64 | $45.01 | $47.43 | $41.09 | 458,540 |
| 2018-11-15 | $44.44 | $44.46 | $43.58 | $44.04 | $38.15 | 361,191 |
| 2018-11-14 | $46.71 | $46.98 | $44.36 | $44.52 | $38.56 | 664,572 |
| 2018-11-13 | $47.88 | $47.90 | $46.27 | $46.71 | $40.46 | 149,099 |
| 2018-11-12 | $47.88 | $48.11 | $47.48 | $47.74 | $41.35 | 154,509 |
| 2018-11-09 | $47.59 | $48.12 | $47.00 | $47.75 | $41.36 | 249,983 |
| 2018-11-08 | $47.89 | $48.13 | $47.55 | $47.77 | $41.38 | 290,324 |
| 2018-11-07 | $46.35 | $47.97 | $46.29 | $47.92 | $41.51 | 225,861 |
| 2018-11-06 | $45.65 | $46.47 | $45.63 | $46.00 | $39.85 | 136,211 |
| 2018-11-05 | $45.58 | $46.29 | $44.79 | $45.95 | $39.80 | 309,505 |
| 2018-11-02 | $46.22 | $46.82 | $45.30 | $46.25 | $39.67 | 197,210 |
| 2018-11-01 | $46.01 | $46.23 | $45.44 | $45.99 | $39.45 | 297,222 |
| 2018-10-31 | $44.81 | $45.79 | $44.29 | $45.53 | $39.06 | 204,747 |
| 2018-10-30 | $43.20 | $44.86 | $43.20 | $44.72 | $38.36 | 114,918 |
| 2018-10-29 | $42.96 | $43.78 | $42.68 | $43.06 | $36.94 | 101,074 |
| 2018-10-26 | $44.22 | $44.22 | $42.59 | $42.71 | $36.64 | 336,737 |
| 2018-10-25 | $45.50 | $45.71 | $44.23 | $44.44 | $38.12 | 443,196 |
| 2018-10-24 | $46.06 | $46.50 | $45.90 | $45.98 | $39.44 | 234,179 |
| 2018-10-23 | $48.14 | $48.14 | $45.85 | $46.12 | $39.56 | 258,527 |
| 2018-10-22 | $47.05 | $47.54 | $46.73 | $47.23 | $40.52 | 201,700 |
| 2018-10-19 | $46.64 | $47.20 | $46.50 | $47.11 | $40.41 | 67,736 |
| 2018-10-18 | $45.94 | $46.94 | $45.92 | $46.66 | $40.03 | 104,731 |
| 2018-10-17 | $46.45 | $46.64 | $45.89 | $46.24 | $39.67 | 105,512 |
| 2018-10-16 | $46.40 | $47.09 | $46.31 | $46.60 | $39.98 | 166,854 |
| 2018-10-15 | $46.27 | $46.77 | $45.90 | $46.24 | $39.67 | 100,517 |
| 2018-10-12 | $45.12 | $46.89 | $45.05 | $46.18 | $39.61 | 192,803 |
| 2018-10-11 | $45.25 | $45.68 | $44.70 | $45.02 | $38.62 | 273,835 |
| 2018-10-10 | $46.11 | $46.68 | $45.13 | $45.13 | $38.71 | 227,833 |
| 2018-10-09 | $47.14 | $47.46 | $46.05 | $46.12 | $39.56 | 162,963 |
| 2018-10-08 | $47.09 | $47.66 | $46.70 | $46.91 | $40.24 | 94,072 |
| 2018-10-05 | $46.69 | $47.40 | $46.42 | $46.91 | $40.24 | 124,908 |
| 2018-10-04 | $48.53 | $48.53 | $46.52 | $46.80 | $40.15 | 191,391 |
| 2018-10-03 | $48.50 | $49.17 | $48.01 | $48.42 | $41.54 | 111,604 |
| 2018-10-02 | $48.02 | $48.70 | $47.86 | $48.50 | $41.60 | 159,628 |
| 2018-10-01 | $48.56 | $48.67 | $47.69 | $47.98 | $41.16 | 243,355 |
| 2018-09-28 | $48.07 | $48.94 | $48.07 | $48.50 | $41.60 | 171,788 |
| 2018-09-27 | $47.58 | $48.24 | $47.41 | $48.14 | $41.30 | 93,027 |
| 2018-09-26 | $47.82 | $48.11 | $47.52 | $47.58 | $40.82 | 128,556 |
| 2018-09-25 | $48.15 | $48.15 | $47.26 | $47.81 | $41.01 | 190,852 |
| 2018-09-24 | $48.68 | $48.68 | $47.80 | $47.87 | $41.06 | 137,215 |
| 2018-09-21 | $48.48 | $48.80 | $47.86 | $48.64 | $41.73 | 273,172 |
| 2018-09-20 | $47.74 | $48.45 | $47.07 | $48.36 | $41.48 | 115,999 |
| 2018-09-19 | $47.90 | $47.99 | $47.25 | $47.78 | $40.99 | 157,489 |
| 2018-09-18 | $48.64 | $48.75 | $47.77 | $47.88 | $41.07 | 163,390 |
| 2018-09-17 | $48.86 | $49.02 | $48.15 | $48.55 | $41.65 | 171,169 |
| 2018-09-14 | $49.55 | $49.55 | $48.44 | $48.55 | $41.65 | 139,725 |
| 2018-09-13 | $49.50 | $49.80 | $49.02 | $49.55 | $42.51 | 253,264 |
| 2018-09-12 | $48.10 | $49.66 | $47.35 | $49.52 | $42.48 | 881,688 |
| 2018-09-11 | $48.07 | $48.36 | $47.80 | $47.90 | $41.09 | 176,478 |
| 2018-09-10 | $47.84 | $48.70 | $47.84 | $48.29 | $41.42 | 206,177 |
| 2018-09-07 | $48.50 | $48.57 | $47.42 | $47.83 | $41.03 | 202,486 |
| 2018-09-06 | $48.88 | $49.15 | $48.50 | $48.83 | $41.89 | 396,601 |
| 2018-09-05 | $48.35 | $48.79 | $48.20 | $48.75 | $41.82 | 207,933 |
| 2018-09-04 | $48.49 | $48.66 | $47.56 | $48.38 | $41.50 | 240,408 |
| 2018-08-31 | $48.20 | $48.93 | $48.07 | $48.50 | $41.60 | 171,087 |
| 2018-08-30 | $47.43 | $48.50 | $47.36 | $48.40 | $41.52 | 191,085 |
| 2018-08-29 | $47.48 | $47.67 | $47.14 | $47.39 | $40.65 | 191,599 |
| 2018-08-28 | $48.45 | $48.49 | $46.64 | $47.23 | $40.52 | 422,065 |
| 2018-08-27 | $48.86 | $48.86 | $48.18 | $48.36 | $41.48 | 143,783 |
| 2018-08-24 | $48.77 | $48.93 | $47.61 | $48.75 | $41.82 | 140,106 |
| 2018-08-23 | $48.65 | $48.91 | $47.94 | $48.00 | $41.18 | 173,307 |
| 2018-08-22 | $50.20 | $50.66 | $48.64 | $48.75 | $41.82 | 253,537 |
| 2018-08-21 | $49.95 | $50.24 | $49.56 | $50.05 | $42.93 | 258,059 |
| 2018-08-20 | $49.02 | $50.05 | $48.50 | $49.74 | $42.67 | 1,011,930 |
| 2018-08-17 | $47.75 | $48.52 | $47.27 | $48.43 | $41.54 | 151,123 |
| 2018-08-16 | $47.60 | $48.06 | $47.52 | $47.62 | $40.85 | 93,558 |
| 2018-08-15 | $47.74 | $48.13 | $47.41 | $47.62 | $40.85 | 183,513 |
| 2018-08-14 | $47.32 | $48.13 | $47.28 | $47.78 | $40.99 | 183,435 |
| 2018-08-13 | $47.61 | $47.87 | $46.97 | $47.18 | $40.47 | 195,377 |
| 2018-08-10 | $47.35 | $47.95 | $47.06 | $47.19 | $40.48 | 79,601 |
| 2018-08-09 | $47.01 | $47.93 | $46.92 | $47.47 | $40.72 | 167,785 |
| 2018-08-08 | $47.02 | $47.03 | $46.42 | $46.90 | $40.23 | 254,588 |
| 2018-08-07 | $48.30 | $48.42 | $46.91 | $47.00 | $40.32 | 300,041 |
| 2018-08-06 | $47.02 | $48.06 | $47.01 | $47.97 | $41.15 | 116,004 |
| 2018-08-03 | $46.90 | $47.31 | $46.87 | $47.12 | $40.42 | 102,385 |
| 2018-08-02 | $46.74 | $47.42 | $46.66 | $47.24 | $40.15 | 187,721 |
| 2018-08-01 | $46.88 | $47.41 | $46.08 | $46.90 | $39.86 | 194,743 |
| 2018-07-31 | $47.17 | $47.42 | $46.79 | $47.07 | $40.01 | 219,994 |
| 2018-07-30 | $46.90 | $46.94 | $46.36 | $46.81 | $39.79 | 127,466 |
| 2018-07-27 | $47.47 | $47.47 | $46.51 | $46.92 | $39.88 | 227,608 |
| 2018-07-26 | $45.22 | $47.60 | $45.22 | $46.88 | $39.85 | 395,066 |
| 2018-07-25 | $45.25 | $45.42 | $44.61 | $45.26 | $38.47 | 238,667 |
| 2018-07-24 | $45.25 | $45.35 | $44.78 | $45.14 | $38.37 | 152,317 |
| 2018-07-23 | $45.37 | $45.42 | $45.10 | $45.28 | $38.49 | 104,593 |
| 2018-07-20 | $45.52 | $45.73 | $45.20 | $45.27 | $38.48 | 102,052 |
| 2018-07-19 | $45.47 | $46.12 | $45.40 | $45.71 | $38.85 | 135,351 |
| 2018-07-18 | $45.84 | $45.84 | $45.40 | $45.66 | $38.81 | 80,679 |
| 2018-07-17 | $45.75 | $45.96 | $45.47 | $45.64 | $38.79 | 153,946 |
| 2018-07-16 | $45.04 | $46.10 | $44.46 | $45.74 | $38.88 | 205,950 |
| 2018-07-13 | $46.58 | $46.58 | $45.51 | $46.00 | $39.10 | 152,574 |
| 2018-07-12 | $46.92 | $46.92 | $45.92 | $46.45 | $39.48 | 128,425 |
| 2018-07-11 | $46.11 | $47.00 | $46.11 | $46.75 | $39.73 | 146,056 |
| 2018-07-10 | $46.32 | $46.79 | $46.32 | $46.74 | $39.73 | 141,772 |
| 2018-07-09 | $47.11 | $47.11 | $46.57 | $46.60 | $39.61 | 170,403 |
| 2018-07-06 | $46.93 | $47.19 | $46.76 | $47.11 | $40.04 | 156,490 |
| 2018-07-05 | $45.08 | $47.06 | $44.04 | $46.87 | $39.84 | 233,116 |
| 2018-07-03 | $46.56 | $47.37 | $46.39 | $47.18 | $40.10 | 79,712 |
| 2018-07-02 | $46.65 | $46.85 | $45.35 | $46.45 | $39.48 | 396,516 |
| 2018-06-29 | $45.46 | $46.85 | $45.24 | $46.67 | $39.67 | 292,136 |
| 2018-06-28 | $46.89 | $46.93 | $45.23 | $45.39 | $38.58 | 289,870 |
| 2018-06-27 | $46.38 | $46.93 | $46.36 | $46.68 | $39.68 | 118,333 |
| 2018-06-26 | $46.75 | $47.16 | $46.25 | $46.44 | $39.47 | 283,469 |
| 2018-06-25 | $45.24 | $47.04 | $45.15 | $46.50 | $39.52 | 267,850 |
| 2018-06-22 | $45.09 | $48.75 | $44.67 | $45.41 | $38.60 | 1,190,361 |
| 2018-06-21 | $45.00 | $45.29 | $44.45 | $44.98 | $38.23 | 195,383 |
| 2018-06-20 | $45.39 | $45.66 | $44.81 | $45.00 | $38.25 | 135,198 |
| 2018-06-19 | $44.25 | $45.61 | $44.06 | $45.44 | $38.62 | 174,109 |
| 2018-06-18 | $43.87 | $44.73 | $43.60 | $44.34 | $37.69 | 145,528 |
| 2018-06-15 | $43.71 | $43.79 | $42.95 | $43.44 | $36.92 | 219,281 |
| 2018-06-14 | $43.51 | $43.69 | $43.16 | $43.56 | $37.02 | 123,167 |
| 2018-06-13 | $43.82 | $44.04 | $43.20 | $43.20 | $36.72 | 127,097 |
| 2018-06-12 | $43.63 | $44.13 | $43.50 | $44.01 | $37.41 | 131,829 |
| 2018-06-11 | $44.21 | $44.24 | $43.42 | $43.64 | $37.09 | 121,375 |
| 2018-06-08 | $43.37 | $44.22 | $43.31 | $44.03 | $37.42 | 200,432 |
| 2018-06-07 | $43.76 | $43.79 | $43.25 | $43.38 | $36.87 | 90,620 |
| 2018-06-06 | $44.00 | $44.36 | $43.46 | $43.84 | $37.26 | 123,722 |
| 2018-06-05 | $45.00 | $45.50 | $44.02 | $44.13 | $37.51 | 137,237 |
| 2018-06-04 | $44.16 | $44.36 | $43.59 | $43.92 | $37.33 | 134,932 |
| 2018-06-01 | $44.75 | $44.75 | $44.00 | $44.05 | $37.44 | 126,275 |
| 2018-05-31 | $45.73 | $45.83 | $44.90 | $44.96 | $38.21 | 238,898 |
| 2018-05-30 | $44.40 | $45.41 | $44.38 | $45.11 | $38.34 | 237,715 |
| 2018-05-29 | $43.85 | $44.61 | $43.82 | $44.30 | $37.65 | 264,636 |
| 2018-05-25 | $43.96 | $44.15 | $43.85 | $44.06 | $37.45 | 128,349 |
| 2018-05-24 | $43.54 | $44.50 | $43.50 | $43.85 | $37.27 | 185,944 |
| 2018-05-23 | $43.30 | $43.76 | $43.27 | $43.66 | $37.11 | 131,499 |
| 2018-05-22 | $43.57 | $43.99 | $42.92 | $43.30 | $36.80 | 169,485 |
| 2018-05-21 | $43.68 | $43.70 | $43.24 | $43.50 | $36.97 | 101,922 |
| 2018-05-18 | $42.74 | $43.31 | $42.74 | $43.26 | $36.77 | 133,249 |
| 2018-05-17 | $42.93 | $42.99 | $41.80 | $42.84 | $36.41 | 218,986 |
| 2018-05-16 | $42.98 | $43.12 | $42.54 | $43.11 | $36.64 | 95,692 |
| 2018-05-15 | $43.00 | $43.10 | $42.09 | $42.79 | $36.37 | 130,289 |
| 2018-05-14 | $44.25 | $44.61 | $42.85 | $43.14 | $36.67 | 122,626 |
| 2018-05-11 | $44.70 | $44.70 | $43.91 | $44.27 | $37.63 | 248,268 |
| 2018-05-10 | $43.84 | $44.98 | $43.53 | $44.75 | $38.03 | 290,879 |
| 2018-05-09 | $43.31 | $43.67 | $42.36 | $43.53 | $37.00 | 460,457 |
| 2018-05-08 | $43.18 | $43.32 | $42.51 | $43.22 | $36.73 | 238,825 |
| 2018-05-07 | $43.36 | $43.85 | $43.13 | $43.13 | $36.66 | 188,801 |
| 2018-05-04 | $42.17 | $43.45 | $42.17 | $43.15 | $36.67 | 235,107 |
| 2018-05-03 | $41.82 | $42.81 | $41.50 | $42.73 | $35.97 | 202,941 |
| 2018-05-02 | $41.99 | $42.64 | $41.81 | $41.83 | $35.21 | 286,381 |
| 2018-05-01 | $41.67 | $42.09 | $41.39 | $41.99 | $35.35 | 104,040 |
| 2018-04-30 | $42.44 | $42.80 | $41.43 | $41.67 | $35.08 | 189,519 |
| 2018-04-27 | $42.07 | $42.73 | $41.62 | $42.59 | $35.85 | 119,392 |
| 2018-04-26 | $41.55 | $43.24 | $41.55 | $42.46 | $35.74 | 453,923 |
| 2018-04-25 | $40.48 | $41.77 | $40.32 | $41.58 | $35.00 | 281,835 |
| 2018-04-24 | $40.97 | $41.80 | $39.74 | $40.59 | $34.17 | 424,363 |
| 2018-04-23 | $39.83 | $40.49 | $39.68 | $40.37 | $33.98 | 168,667 |
| 2018-04-20 | $39.81 | $39.93 | $39.45 | $39.80 | $33.50 | 174,791 |
| 2018-04-19 | $40.03 | $40.50 | $39.53 | $39.89 | $33.58 | 192,370 |
| 2018-04-18 | $39.89 | $40.46 | $39.89 | $40.07 | $33.73 | 98,131 |
| 2018-04-17 | $39.34 | $40.21 | $39.34 | $39.92 | $33.60 | 100,691 |
| 2018-04-16 | $38.61 | $39.40 | $38.43 | $39.24 | $33.03 | 222,597 |
| 2018-04-13 | $38.50 | $38.64 | $38.24 | $38.47 | $32.38 | 129,108 |
| 2018-04-12 | $38.75 | $39.43 | $38.05 | $38.29 | $32.23 | 171,468 |
| 2018-04-11 | $39.20 | $39.37 | $38.43 | $38.61 | $32.50 | 173,129 |
| 2018-04-10 | $39.78 | $39.78 | $38.47 | $38.95 | $32.79 | 295,509 |
| 2018-04-09 | $39.60 | $40.29 | $39.36 | $39.72 | $33.43 | 231,519 |
| 2018-04-06 | $40.08 | $40.49 | $39.31 | $39.47 | $33.22 | 237,397 |
| 2018-04-05 | $40.19 | $40.61 | $39.90 | $40.31 | $33.93 | 208,479 |
| 2018-04-04 | $39.77 | $40.51 | $39.65 | $40.03 | $33.70 | 198,153 |
| 2018-04-03 | $40.34 | $40.55 | $39.70 | $40.20 | $33.84 | 153,887 |
| 2018-04-02 | $39.98 | $41.27 | $39.82 | $39.91 | $33.59 | 263,578 |
| 2018-03-29 | $41.24 | $41.24 | $39.82 | $39.99 | $33.66 | 335,567 |
| 2018-03-28 | $40.99 | $41.46 | $40.12 | $40.89 | $34.42 | 117,630 |
| 2018-03-27 | $41.37 | $41.70 | $40.67 | $40.81 | $34.35 | 104,585 |
| 2018-03-26 | $40.68 | $41.40 | $40.50 | $41.24 | $34.71 | 152,588 |
| 2018-03-23 | $40.72 | $41.36 | $40.40 | $40.41 | $34.02 | 143,494 |
| 2018-03-22 | $40.67 | $41.09 | $40.43 | $40.74 | $34.29 | 371,154 |
| 2018-03-21 | $40.53 | $41.03 | $40.23 | $40.93 | $34.45 | 238,393 |
| 2018-03-20 | $39.86 | $40.71 | $39.75 | $40.53 | $34.12 | 444,522 |
| 2018-03-19 | $40.30 | $40.72 | $39.10 | $39.80 | $33.50 | 255,103 |
| 2018-03-16 | $39.98 | $40.59 | $39.30 | $40.30 | $33.92 | 342,696 |
| 2018-03-15 | $39.48 | $39.80 | $38.51 | $39.12 | $32.93 | 258,837 |
| 2018-03-14 | $38.89 | $39.44 | $38.61 | $39.40 | $33.16 | 270,102 |
| 2018-03-13 | $38.83 | $39.29 | $38.35 | $38.61 | $32.50 | 274,888 |
| 2018-03-12 | $38.54 | $38.98 | $38.45 | $38.76 | $32.63 | 182,031 |
| 2018-03-09 | $38.35 | $38.72 | $37.76 | $38.42 | $32.34 | 187,288 |
| 2018-03-08 | $38.17 | $38.22 | $37.78 | $38.01 | $31.99 | 70,504 |
| 2018-03-07 | $37.44 | $38.27 | $37.35 | $38.12 | $32.09 | 163,665 |
| 2018-03-06 | $38.35 | $38.35 | $37.31 | $37.46 | $31.53 | 228,088 |
| 2018-03-05 | $38.22 | $38.84 | $37.79 | $38.05 | $32.03 | 184,159 |
| 2018-03-02 | $39.39 | $39.55 | $38.07 | $38.22 | $32.17 | 283,046 |
| 2018-03-01 | $39.39 | $39.80 | $39.37 | $39.50 | $33.25 | 180,926 |
| 2018-02-28 | $39.39 | $39.89 | $39.23 | $39.24 | $33.03 | 277,511 |
| 2018-02-27 | $39.39 | $39.70 | $39.21 | $39.50 | $33.25 | 252,940 |
| 2018-02-26 | $39.94 | $40.27 | $39.45 | $39.54 | $33.28 | 333,798 |
| 2018-02-23 | $38.91 | $39.93 | $38.80 | $39.90 | $33.59 | 192,085 |
| 2018-02-22 | $38.96 | $39.31 | $38.47 | $38.62 | $32.51 | 242,277 |
| 2018-02-21 | $40.00 | $40.18 | $38.60 | $38.67 | $32.55 | 235,409 |
| 2018-02-20 | $40.78 | $40.87 | $39.45 | $40.10 | $33.75 | 220,344 |
| 2018-02-16 | $40.72 | $41.47 | $40.67 | $40.79 | $34.33 | 226,849 |
| 2018-02-15 | $40.76 | $41.16 | $40.32 | $40.70 | $34.26 | 150,678 |
| 2018-02-14 | $40.20 | $40.75 | $39.94 | $40.56 | $34.14 | 190,434 |
| 2018-02-13 | $39.35 | $40.62 | $39.03 | $40.35 | $33.96 | 441,008 |
| 2018-02-12 | $38.28 | $39.71 | $38.00 | $39.40 | $33.16 | 368,550 |
| 2018-02-09 | $38.97 | $39.47 | $36.84 | $37.76 | $31.78 | 493,407 |
| 2018-02-08 | $40.07 | $40.23 | $38.61 | $38.71 | $32.58 | 273,314 |
| 2018-02-07 | $41.26 | $41.87 | $39.76 | $40.05 | $33.71 | 517,923 |
| 2018-02-06 | $40.66 | $41.85 | $39.52 | $41.55 | $34.97 | 845,174 |
| 2018-02-05 | $42.75 | $42.75 | $41.01 | $41.14 | $34.63 | 361,396 |
| 2018-02-02 | $43.97 | $43.97 | $42.70 | $42.90 | $36.11 | 387,896 |
| 2018-02-01 | $44.62 | $45.19 | $44.21 | $44.48 | $37.09 | 524,534 |
| 2018-01-31 | $44.42 | $45.38 | $44.03 | $44.91 | $37.45 | 504,668 |
| 2018-01-30 | $43.75 | $44.58 | $43.20 | $44.12 | $36.79 | 276,602 |
| 2018-01-29 | $42.98 | $44.10 | $42.29 | $43.82 | $36.54 | 495,108 |
| 2018-01-26 | $41.30 | $43.29 | $41.30 | $43.04 | $35.89 | 300,361 |
| 2018-01-25 | $42.05 | $42.12 | $41.24 | $42.02 | $35.04 | 166,410 |
| 2018-01-24 | $42.00 | $42.00 | $41.50 | $41.75 | $34.81 | 207,802 |
| 2018-01-23 | $41.30 | $41.93 | $41.01 | $41.86 | $34.91 | 193,341 |
| 2018-01-22 | $41.48 | $41.62 | $40.53 | $40.93 | $34.13 | 178,077 |
| 2018-01-19 | $40.39 | $41.41 | $39.90 | $41.27 | $34.41 | 406,445 |
| 2018-01-18 | $39.90 | $40.41 | $39.61 | $40.14 | $33.47 | 526,493 |
| 2018-01-17 | $40.29 | $40.49 | $39.81 | $39.98 | $33.34 | 170,417 |
| 2018-01-16 | $40.34 | $40.50 | $39.50 | $39.95 | $33.31 | 261,710 |
| 2018-01-12 | $40.29 | $40.57 | $39.38 | $40.31 | $33.61 | 347,368 |
| 2018-01-11 | $40.33 | $40.46 | $39.79 | $40.18 | $33.51 | 273,055 |
| 2018-01-10 | $41.30 | $41.65 | $40.13 | $40.32 | $33.62 | 295,761 |
| 2018-01-09 | $42.01 | $42.01 | $41.29 | $41.43 | $34.55 | 126,645 |
| 2018-01-08 | $41.60 | $42.10 | $41.26 | $41.98 | $35.01 | 126,839 |
| 2018-01-05 | $41.11 | $42.62 | $40.98 | $41.39 | $34.51 | 422,278 |
| 2018-01-04 | $41.97 | $42.07 | $40.56 | $41.23 | $34.38 | 481,876 |
| 2018-01-03 | $43.45 | $43.60 | $41.78 | $41.97 | $35.00 | 335,607 |
| 2018-01-02 | $43.36 | $44.24 | $43.08 | $43.31 | $36.12 | 361,199 |
| 2017-12-29 | $42.33 | $43.26 | $42.30 | $43.11 | $35.95 | 156,324 |
| 2017-12-28 | $41.11 | $42.56 | $40.51 | $42.46 | $35.41 | 244,379 |
| 2017-12-27 | $41.16 | $41.37 | $40.13 | $41.14 | $34.31 | 256,228 |
| 2017-12-26 | $41.58 | $41.58 | $40.90 | $41.02 | $34.21 | 185,978 |
| 2017-12-22 | $41.50 | $41.94 | $41.33 | $41.34 | $34.47 | 233,192 |
| 2017-12-21 | $42.10 | $42.31 | $41.46 | $41.46 | $34.57 | 310,434 |
| 2017-12-20 | $42.34 | $42.54 | $41.81 | $42.00 | $35.02 | 183,269 |
| 2017-12-19 | $42.96 | $42.96 | $41.40 | $42.39 | $35.35 | 361,591 |
| 2017-12-18 | $42.75 | $43.31 | $42.43 | $42.95 | $35.81 | 729,439 |
| 2017-12-15 | $42.36 | $42.99 | $41.95 | $42.63 | $35.55 | 303,118 |
| 2017-12-14 | $41.38 | $42.69 | $40.49 | $42.18 | $35.17 | 343,421 |
| 2017-12-13 | $40.08 | $41.28 | $40.01 | $41.19 | $34.35 | 208,654 |
| 2017-12-12 | $40.81 | $40.81 | $39.25 | $40.05 | $33.40 | 370,529 |
| 2017-12-11 | $40.25 | $40.73 | $39.28 | $39.47 | $32.91 | 120,110 |
| 2017-12-08 | $39.59 | $40.12 | $39.27 | $40.09 | $33.43 | 123,516 |
| 2017-12-07 | $39.58 | $39.74 | $38.60 | $39.36 | $32.82 | 178,472 |
| 2017-12-06 | $37.80 | $39.80 | $37.73 | $38.88 | $32.42 | 386,859 |
| 2017-12-05 | $37.00 | $37.73 | $36.87 | $37.63 | $31.38 | 329,649 |
| 2017-12-04 | $39.06 | $39.06 | $36.97 | $36.97 | $30.83 | 504,893 |
| 2017-12-01 | $38.86 | $39.19 | $38.25 | $38.97 | $32.50 | 321,289 |
| 2017-11-30 | $38.05 | $39.36 | $38.05 | $39.03 | $32.55 | 200,660 |
| 2017-11-29 | $38.15 | $38.43 | $37.89 | $38.00 | $31.69 | 279,747 |
| 2017-11-28 | $38.03 | $38.58 | $37.84 | $38.00 | $31.69 | 151,921 |
| 2017-11-27 | $38.94 | $38.98 | $38.19 | $38.29 | $31.93 | 107,060 |
| 2017-11-24 | $38.55 | $38.98 | $38.50 | $38.72 | $32.29 | 26,481 |
| 2017-11-22 | $39.33 | $39.41 | $38.24 | $38.62 | $32.20 | 91,077 |
| 2017-11-21 | $39.21 | $39.56 | $38.16 | $38.71 | $32.28 | 165,221 |
| 2017-11-20 | $39.17 | $39.24 | $38.09 | $39.09 | $32.60 | 106,123 |
| 2017-11-17 | $39.58 | $39.80 | $38.75 | $39.12 | $32.62 | 97,301 |
| 2017-11-16 | $39.45 | $39.93 | $39.45 | $39.78 | $33.17 | 120,980 |
| 2017-11-15 | $39.32 | $39.97 | $38.95 | $39.55 | $32.98 | 144,784 |
| 2017-11-14 | $39.11 | $39.50 | $38.87 | $39.26 | $32.74 | 132,926 |
| 2017-11-13 | $38.34 | $39.39 | $38.01 | $39.20 | $32.69 | 216,909 |
| 2017-11-10 | $38.38 | $38.75 | $38.15 | $38.38 | $32.00 | 100,977 |
| 2017-11-09 | $37.94 | $38.50 | $37.89 | $38.41 | $32.03 | 194,528 |
| 2017-11-08 | $37.87 | $38.28 | $37.64 | $38.05 | $31.73 | 136,035 |
| 2017-11-07 | $37.83 | $38.27 | $37.04 | $38.13 | $31.80 | 251,984 |
| 2017-11-06 | $38.17 | $39.15 | $37.74 | $37.93 | $31.63 | 217,911 |
| 2017-11-03 | $36.42 | $38.64 | $36.42 | $38.22 | $31.87 | 500,306 |
| 2017-11-02 | $39.33 | $39.61 | $36.78 | $36.82 | $30.39 | 430,322 |
| 2017-11-01 | $39.51 | $39.85 | $38.62 | $39.33 | $32.46 | 331,800 |
| 2017-10-31 | $39.47 | $39.49 | $39.09 | $39.34 | $32.47 | 203,826 |
| 2017-10-30 | $38.99 | $39.48 | $38.86 | $39.26 | $32.41 | 315,563 |
| 2017-10-27 | $38.42 | $39.84 | $38.42 | $39.21 | $32.36 | 538,888 |
| 2017-10-26 | $38.50 | $39.76 | $38.10 | $38.28 | $31.60 | 684,455 |
| 2017-10-25 | $40.81 | $40.88 | $38.93 | $39.66 | $32.74 | 419,961 |
| 2017-10-24 | $41.00 | $41.20 | $40.47 | $40.93 | $33.78 | 283,818 |
| 2017-10-23 | $42.05 | $42.30 | $41.25 | $41.29 | $34.08 | 200,969 |
| 2017-10-20 | $42.65 | $42.91 | $41.82 | $42.31 | $34.92 | 189,268 |
| 2017-10-19 | $42.07 | $42.68 | $41.65 | $42.34 | $34.95 | 227,761 |
| 2017-10-18 | $42.78 | $42.89 | $42.29 | $42.50 | $35.08 | 287,723 |
| 2017-10-17 | $43.09 | $43.65 | $41.00 | $42.68 | $35.23 | 553,698 |
| 2017-10-16 | $42.62 | $43.70 | $42.53 | $43.39 | $35.81 | 371,949 |
| 2017-10-13 | $42.55 | $44.00 | $42.14 | $42.57 | $35.14 | 411,701 |
| 2017-10-12 | $41.84 | $43.27 | $41.20 | $42.43 | $35.02 | 371,220 |
| 2017-10-11 | $42.07 | $42.37 | $41.30 | $41.51 | $34.26 | 377,718 |
| 2017-10-10 | $41.82 | $42.70 | $41.59 | $42.20 | $34.83 | 211,077 |
| 2017-10-09 | $41.23 | $41.77 | $41.20 | $41.59 | $34.33 | 167,360 |
| 2017-10-06 | $41.10 | $41.37 | $40.65 | $41.23 | $34.03 | 80,746 |
| 2017-10-05 | $41.60 | $41.77 | $41.17 | $41.17 | $33.98 | 337,892 |
| 2017-10-04 | $41.29 | $41.69 | $41.18 | $41.56 | $34.30 | 115,796 |
| 2017-10-03 | $40.71 | $41.17 | $40.35 | $41.16 | $33.97 | 127,630 |
| 2017-10-02 | $40.55 | $40.73 | $40.19 | $40.47 | $33.40 | 114,850 |
| 2017-09-29 | $40.12 | $40.52 | $39.85 | $40.29 | $33.26 | 95,900 |
| 2017-09-28 | $38.88 | $40.14 | $38.36 | $40.11 | $33.11 | 534,623 |
| 2017-09-27 | $40.75 | $40.82 | $39.23 | $39.31 | $32.45 | 526,587 |
| 2017-09-26 | $40.85 | $40.99 | $40.42 | $40.57 | $33.49 | 174,764 |
| 2017-09-25 | $41.24 | $41.52 | $40.27 | $40.70 | $33.59 | 258,545 |
| 2017-09-22 | $41.48 | $41.95 | $41.27 | $41.55 | $34.30 | 199,090 |
| 2017-09-21 | $41.24 | $41.72 | $41.09 | $41.31 | $34.10 | 115,504 |
| 2017-09-20 | $41.37 | $41.93 | $41.19 | $41.44 | $34.20 | 127,806 |
| 2017-09-19 | $41.85 | $42.26 | $41.34 | $41.35 | $34.13 | 420,170 |
| 2017-09-18 | $43.29 | $43.68 | $41.64 | $41.77 | $34.48 | 323,581 |
| 2017-09-15 | $42.03 | $43.04 | $42.03 | $42.89 | $35.40 | 224,564 |
| 2017-09-14 | $41.13 | $42.20 | $40.92 | $42.07 | $34.72 | 255,146 |
| 2017-09-13 | $41.05 | $41.53 | $40.67 | $41.10 | $33.92 | 93,356 |
| 2017-09-12 | $42.14 | $42.34 | $40.90 | $41.25 | $34.05 | 126,788 |
| 2017-09-11 | $42.75 | $43.09 | $41.63 | $42.10 | $34.75 | 158,306 |
| 2017-09-08 | $41.87 | $42.44 | $41.25 | $42.10 | $34.75 | 238,015 |
| 2017-09-07 | $41.75 | $43.38 | $41.41 | $41.68 | $34.40 | 1,111,658 |
| 2017-09-06 | $42.03 | $43.40 | $41.97 | $42.29 | $34.91 | 246,952 |
| 2017-09-05 | $41.64 | $42.65 | $41.56 | $41.96 | $34.63 | 300,439 |
| 2017-09-01 | $41.51 | $42.48 | $41.04 | $41.73 | $34.44 | 236,513 |
| 2017-08-31 | $39.74 | $41.46 | $39.71 | $41.46 | $34.22 | 341,472 |
| 2017-08-30 | $39.85 | $39.91 | $39.45 | $39.76 | $32.82 | 51,796 |
| 2017-08-29 | $39.17 | $39.76 | $39.09 | $39.75 | $32.81 | 58,254 |
| 2017-08-28 | $39.08 | $39.58 | $38.83 | $39.29 | $32.43 | 176,071 |
| 2017-08-25 | $39.37 | $39.50 | $38.78 | $38.92 | $32.12 | 82,150 |
| 2017-08-24 | $39.67 | $39.96 | $39.22 | $39.37 | $32.50 | 57,390 |
| 2017-08-23 | $38.91 | $39.99 | $38.91 | $39.61 | $32.69 | 174,627 |
| 2017-08-22 | $39.07 | $39.27 | $38.48 | $38.92 | $32.12 | 139,989 |
| 2017-08-21 | $39.07 | $39.31 | $38.87 | $38.88 | $32.09 | 111,539 |
| 2017-08-18 | $38.96 | $39.58 | $38.57 | $39.07 | $32.25 | 152,656 |
| 2017-08-17 | $39.76 | $39.88 | $38.76 | $39.07 | $32.25 | 125,709 |
| 2017-08-16 | $39.76 | $39.99 | $39.39 | $39.85 | $32.89 | 151,851 |
| 2017-08-15 | $39.64 | $39.79 | $39.07 | $39.70 | $32.77 | 112,869 |
| 2017-08-14 | $38.31 | $40.28 | $38.17 | $39.60 | $32.69 | 297,887 |
| 2017-08-11 | $36.98 | $38.78 | $36.98 | $38.30 | $31.61 | 403,499 |
| 2017-08-10 | $38.51 | $38.52 | $37.74 | $37.80 | $31.20 | 139,306 |
| 2017-08-09 | $39.42 | $39.73 | $38.44 | $38.62 | $31.88 | 182,041 |
| 2017-08-08 | $40.01 | $40.28 | $39.01 | $39.49 | $32.60 | 341,028 |
| 2017-08-07 | $40.41 | $40.99 | $39.70 | $40.05 | $33.06 | 138,311 |
| 2017-08-04 | $40.40 | $40.71 | $40.32 | $40.36 | $33.31 | 92,533 |
| 2017-08-03 | $40.78 | $40.81 | $40.02 | $40.40 | $33.35 | 213,551 |
| 2017-08-02 | $40.80 | $40.91 | $40.52 | $40.84 | $33.40 | 165,891 |
| 2017-08-01 | $41.28 | $41.36 | $40.04 | $40.83 | $33.39 | 92,781 |
| 2017-07-31 | $40.08 | $41.49 | $39.82 | $41.22 | $33.71 | 228,049 |
| 2017-07-28 | $39.65 | $40.49 | $39.58 | $40.01 | $32.72 | 265,767 |
| 2017-07-27 | $39.78 | $39.92 | $39.05 | $39.56 | $32.35 | 167,481 |
| 2017-07-26 | $37.83 | $39.87 | $37.63 | $39.77 | $32.52 | 195,608 |
| 2017-07-25 | $38.78 | $39.13 | $38.40 | $38.84 | $31.76 | 151,184 |
| 2017-07-24 | $38.21 | $38.97 | $38.21 | $38.61 | $31.57 | 114,564 |
| 2017-07-21 | $38.00 | $38.41 | $37.93 | $38.35 | $31.36 | 103,340 |
| 2017-07-20 | $38.22 | $38.38 | $37.74 | $38.00 | $31.07 | 68,842 |
| 2017-07-19 | $38.72 | $38.72 | $38.01 | $38.16 | $31.20 | 169,090 |
| 2017-07-18 | $38.60 | $38.68 | $38.30 | $38.53 | $31.51 | 164,136 |
| 2017-07-17 | $38.41 | $38.74 | $38.24 | $38.50 | $31.48 | 86,649 |
| 2017-07-14 | $38.23 | $38.45 | $38.14 | $38.25 | $31.28 | 74,227 |
| 2017-07-13 | $38.46 | $38.67 | $37.62 | $37.66 | $30.79 | 188,995 |
| 2017-07-12 | $37.93 | $38.64 | $37.83 | $38.33 | $31.34 | 230,186 |
| 2017-07-11 | $38.23 | $38.34 | $37.56 | $37.86 | $30.96 | 176,813 |
| 2017-07-10 | $37.27 | $38.93 | $37.14 | $38.23 | $31.26 | 371,540 |
| 2017-07-07 | $37.19 | $37.59 | $37.00 | $37.27 | $30.48 | 222,460 |
| 2017-07-06 | $37.09 | $37.27 | $36.57 | $37.00 | $30.26 | 82,795 |
| 2017-07-05 | $37.10 | $37.52 | $36.37 | $36.97 | $30.23 | 196,933 |
| 2017-07-03 | $36.99 | $37.20 | $36.74 | $37.02 | $30.27 | 96,321 |
| 2017-06-30 | $37.55 | $37.64 | $36.67 | $36.99 | $30.25 | 373,251 |
| 2017-06-29 | $38.33 | $38.94 | $37.20 | $37.56 | $30.71 | 314,235 |
| 2017-06-28 | $39.17 | $39.26 | $38.10 | $38.18 | $31.22 | 232,403 |
| 2017-06-27 | $39.56 | $39.83 | $38.88 | $39.00 | $31.89 | 180,961 |
| 2017-06-26 | $38.60 | $39.71 | $38.40 | $39.40 | $32.22 | 184,134 |
| 2017-06-23 | $37.24 | $38.78 | $36.81 | $38.67 | $31.62 | 414,622 |
| 2017-06-22 | $35.15 | $37.50 | $35.15 | $37.04 | $30.29 | 435,828 |
| 2017-06-21 | $35.19 | $35.36 | $34.99 | $35.11 | $28.71 | 250,291 |
| 2017-06-20 | $35.22 | $35.39 | $35.01 | $35.08 | $28.69 | 280,243 |
| 2017-06-19 | $35.23 | $35.35 | $34.91 | $35.14 | $28.73 | 207,049 |
| 2017-06-16 | $35.12 | $35.40 | $34.85 | $35.15 | $28.74 | 350,885 |
| 2017-06-15 | $35.22 | $35.53 | $34.83 | $35.12 | $28.72 | 146,206 |
| 2017-06-14 | $35.37 | $35.48 | $34.76 | $35.13 | $28.73 | 149,180 |
| 2017-06-13 | $35.20 | $35.46 | $35.00 | $35.35 | $28.91 | 147,917 |
| 2017-06-12 | $35.25 | $35.36 | $34.90 | $35.11 | $28.71 | 132,166 |
| 2017-06-09 | $35.00 | $35.54 | $34.90 | $35.12 | $28.72 | 196,932 |
| 2017-06-08 | $35.00 | $35.33 | $34.88 | $35.06 | $28.67 | 275,603 |
| 2017-06-07 | $34.90 | $35.42 | $34.68 | $34.98 | $28.60 | 177,623 |
| 2017-06-06 | $34.33 | $34.88 | $34.19 | $34.66 | $28.34 | 159,140 |
| 2017-06-05 | $34.31 | $34.68 | $34.09 | $34.35 | $28.09 | 100,588 |
| 2017-06-02 | $34.80 | $35.39 | $34.14 | $34.34 | $28.08 | 236,120 |
| 2017-06-01 | $34.86 | $34.86 | $34.51 | $34.67 | $28.35 | 171,592 |
| 2017-05-31 | $34.78 | $34.98 | $34.47 | $34.54 | $28.24 | 164,200 |
| 2017-05-30 | $34.57 | $34.91 | $34.30 | $34.90 | $28.54 | 108,103 |
| 2017-05-26 | $34.68 | $34.82 | $34.36 | $34.55 | $28.25 | 100,862 |
| 2017-05-25 | $34.81 | $34.83 | $34.42 | $34.62 | $28.31 | 88,004 |
| 2017-05-24 | $34.24 | $34.86 | $34.11 | $34.64 | $28.33 | 124,048 |
| 2017-05-23 | $33.61 | $34.56 | $33.61 | $34.40 | $28.13 | 375,181 |
| 2017-05-22 | $33.56 | $33.89 | $33.47 | $33.66 | $27.52 | 188,918 |
| 2017-05-19 | $33.72 | $33.87 | $33.45 | $33.60 | $27.48 | 158,223 |
| 2017-05-18 | $33.64 | $33.94 | $33.35 | $33.54 | $27.43 | 638,006 |
| 2017-05-17 | $33.67 | $34.00 | $33.58 | $33.75 | $27.60 | 169,413 |
| 2017-05-16 | $33.82 | $33.83 | $33.50 | $33.73 | $27.58 | 211,147 |
| 2017-05-15 | $33.50 | $34.04 | $33.42 | $33.67 | $27.53 | 92,606 |
| 2017-05-12 | $33.15 | $33.44 | $33.12 | $33.33 | $27.25 | 171,005 |
| 2017-05-11 | $33.27 | $33.53 | $33.06 | $33.26 | $27.20 | 118,195 |
| 2017-05-10 | $33.11 | $33.44 | $32.94 | $33.31 | $27.24 | 159,972 |
| 2017-05-09 | $33.45 | $33.45 | $32.91 | $33.12 | $27.08 | 309,644 |
| 2017-05-08 | $33.31 | $34.31 | $33.31 | $33.37 | $27.29 | 192,062 |
| 2017-05-05 | $34.13 | $34.31 | $33.87 | $34.02 | $27.82 | 151,743 |
| 2017-05-04 | $34.26 | $34.59 | $33.61 | $34.09 | $27.88 | 135,888 |
| 2017-05-03 | $34.75 | $34.90 | $34.50 | $34.61 | $28.00 | 184,425 |
| 2017-05-02 | $34.07 | $35.13 | $34.07 | $34.80 | $28.15 | 138,152 |
| 2017-05-01 | $34.69 | $34.91 | $34.60 | $34.84 | $28.19 | 247,482 |
| 2017-04-28 | $34.34 | $34.95 | $34.03 | $34.65 | $28.03 | 206,071 |
| 2017-04-27 | $33.12 | $34.45 | $33.12 | $34.20 | $27.67 | 265,514 |
| 2017-04-26 | $33.17 | $33.61 | $32.90 | $33.50 | $27.10 | 282,610 |
| 2017-04-25 | $33.72 | $33.88 | $33.01 | $33.19 | $26.85 | 250,666 |
| 2017-04-24 | $32.91 | $34.20 | $32.66 | $33.89 | $27.42 | 311,716 |
| 2017-04-21 | $32.24 | $33.50 | $32.01 | $32.42 | $26.23 | 320,932 |
| 2017-04-20 | $32.52 | $32.59 | $31.78 | $32.25 | $26.09 | 177,416 |
| 2017-04-19 | $32.83 | $32.99 | $32.29 | $32.54 | $26.33 | 113,150 |
| 2017-04-18 | $32.74 | $33.04 | $32.72 | $32.78 | $26.52 | 122,670 |
| 2017-04-17 | $32.88 | $33.19 | $32.62 | $32.89 | $26.61 | 150,083 |
| 2017-04-13 | $32.81 | $32.98 | $32.52 | $32.70 | $26.46 | 121,183 |
| 2017-04-12 | $33.00 | $33.42 | $32.80 | $32.80 | $26.54 | 120,023 |
| 2017-04-11 | $33.47 | $33.76 | $33.02 | $33.03 | $26.72 | 166,955 |
| 2017-04-10 | $33.30 | $34.00 | $33.21 | $33.51 | $27.11 | 186,246 |
| 2017-04-07 | $32.94 | $33.55 | $32.83 | $33.33 | $26.97 | 169,391 |
| 2017-04-06 | $32.92 | $33.36 | $32.62 | $33.04 | $26.73 | 235,413 |
| 2017-04-05 | $33.49 | $33.67 | $32.58 | $32.94 | $26.65 | 185,780 |
| 2017-04-04 | $32.99 | $33.37 | $32.24 | $33.27 | $26.92 | 205,749 |
| 2017-04-03 | $33.18 | $33.18 | $32.71 | $32.95 | $26.66 | 143,918 |
| 2017-03-31 | $33.41 | $33.50 | $32.97 | $33.13 | $26.80 | 247,748 |
| 2017-03-30 | $32.70 | $33.36 | $32.50 | $33.30 | $26.94 | 175,425 |
| 2017-03-29 | $32.65 | $33.00 | $32.54 | $32.66 | $26.42 | 425,232 |
| 2017-03-28 | $32.87 | $33.19 | $32.72 | $33.15 | $26.82 | 169,485 |
| 2017-03-27 | $32.32 | $32.95 | $32.30 | $32.90 | $26.62 | 124,527 |
| 2017-03-24 | $32.60 | $33.01 | $32.43 | $32.58 | $26.36 | 151,780 |
| 2017-03-23 | $32.00 | $32.97 | $31.62 | $32.55 | $26.33 | 382,020 |
| 2017-03-22 | $33.44 | $33.53 | $32.73 | $32.90 | $26.62 | 283,632 |
| 2017-03-21 | $33.30 | $33.36 | $32.64 | $33.31 | $26.95 | 216,312 |
| 2017-03-20 | $33.71 | $33.90 | $32.93 | $33.28 | $26.93 | 348,917 |
| 2017-03-17 | $33.14 | $33.86 | $33.06 | $33.51 | $27.11 | 236,151 |
| 2017-03-16 | $32.46 | $33.25 | $32.32 | $33.17 | $26.84 | 373,316 |
| 2017-03-15 | $30.93 | $32.37 | $30.93 | $32.30 | $26.13 | 336,166 |
| 2017-03-14 | $30.65 | $30.89 | $30.52 | $30.88 | $24.98 | 98,144 |
| 2017-03-13 | $30.62 | $31.12 | $30.60 | $30.62 | $24.77 | 135,524 |
| 2017-03-10 | $30.91 | $31.00 | $30.40 | $30.62 | $24.77 | 215,560 |
| 2017-03-09 | $30.59 | $30.72 | $30.34 | $30.59 | $24.75 | 190,296 |
| 2017-03-08 | $30.79 | $30.97 | $30.56 | $30.59 | $24.75 | 221,293 |
| 2017-03-07 | $30.71 | $31.18 | $30.66 | $30.90 | $25.00 | 445,180 |
| 2017-03-06 | $30.94 | $31.10 | $30.71 | $30.84 | $24.95 | 587,203 |
| 2017-03-03 | $30.68 | $31.23 | $30.64 | $31.18 | $25.23 | 272,195 |
| 2017-03-02 | $30.31 | $30.96 | $30.31 | $30.64 | $24.79 | 216,383 |
| 2017-03-01 | $30.74 | $30.91 | $30.08 | $30.52 | $24.69 | 348,277 |
| 2017-02-28 | $30.57 | $30.97 | $30.57 | $30.78 | $24.90 | 502,056 |
| 2017-02-27 | $30.70 | $31.06 | $30.70 | $30.77 | $24.89 | 358,394 |
| 2017-02-24 | $30.74 | $31.08 | $30.52 | $30.79 | $24.91 | 585,096 |
| 2017-02-23 | $30.93 | $31.15 | $30.66 | $30.76 | $24.89 | 307,804 |
| 2017-02-22 | $30.77 | $31.12 | $30.70 | $30.87 | $24.98 | 244,667 |
| 2017-02-21 | $30.89 | $31.07 | $30.52 | $30.96 | $25.05 | 708,238 |
| 2017-02-17 | $31.15 | $31.15 | $30.36 | $30.79 | $24.91 | 438,519 |
| 2017-02-16 | $30.98 | $31.00 | $30.72 | $30.90 | $25.00 | 302,875 |
| 2017-02-15 | $31.13 | $31.20 | $30.76 | $30.90 | $25.00 | 335,225 |
| 2017-02-14 | $31.28 | $31.47 | $30.98 | $31.03 | $25.10 | 268,904 |
| 2017-02-13 | $31.43 | $31.60 | $31.17 | $31.18 | $25.23 | 219,389 |
| 2017-02-10 | $31.06 | $31.71 | $31.00 | $31.45 | $25.44 | 286,613 |
| 2017-02-09 | $30.97 | $31.35 | $30.41 | $31.05 | $25.12 | 425,033 |
| 2017-02-08 | $30.67 | $31.50 | $30.65 | $31.25 | $25.28 | 496,367 |
| 2017-02-07 | $31.48 | $31.73 | $30.85 | $31.19 | $25.23 | 404,387 |
| 2017-02-06 | $31.50 | $31.85 | $31.39 | $31.48 | $25.47 | 272,422 |
| 2017-02-03 | $31.59 | $32.39 | $31.51 | $31.60 | $25.57 | 574,818 |
| 2017-02-02 | $32.15 | $32.42 | $31.92 | $31.98 | $25.59 | 532,066 |
| 2017-02-01 | $31.40 | $32.95 | $31.13 | $32.19 | $25.76 | 963,278 |
| 2017-01-31 | $31.05 | $31.53 | $30.57 | $31.53 | $25.23 | 633,727 |
| 2017-01-30 | $28.99 | $31.59 | $28.67 | $31.04 | $24.84 | 3,272,955 |
| 2017-01-27 | $28.79 | $29.10 | $27.47 | $27.57 | $22.06 | 1,819,326 |
| 2017-01-26 | $28.19 | $28.38 | $27.71 | $28.18 | $22.55 | 394,787 |
| 2017-01-25 | $28.29 | $28.41 | $27.87 | $28.14 | $22.52 | 240,415 |
| 2017-01-24 | $27.84 | $28.70 | $27.65 | $28.21 | $22.57 | 292,370 |
| 2017-01-23 | $28.09 | $28.27 | $27.67 | $27.73 | $22.19 | 289,968 |
| 2017-01-20 | $27.73 | $28.07 | $27.66 | $27.92 | $22.34 | 227,465 |
| 2017-01-19 | $27.60 | $27.94 | $27.56 | $27.64 | $22.12 | 484,160 |
| 2017-01-18 | $27.66 | $27.83 | $27.47 | $27.75 | $22.20 | 271,880 |
| 2017-01-17 | $27.44 | $27.99 | $27.35 | $27.66 | $22.13 | 376,055 |
| 2017-01-13 | $26.98 | $27.38 | $26.97 | $27.28 | $21.83 | 465,690 |
| 2017-01-12 | $27.10 | $27.20 | $26.97 | $27.00 | $21.60 | 441,424 |
| 2017-01-11 | $26.92 | $27.13 | $26.85 | $27.12 | $21.70 | 593,573 |
| 2017-01-10 | $26.93 | $26.93 | $26.54 | $26.88 | $21.51 | 371,831 |
| 2017-01-09 | $26.78 | $26.96 | $26.65 | $26.82 | $21.46 | 517,182 |
| 2017-01-06 | $26.40 | $26.79 | $26.37 | $26.71 | $21.37 | 561,463 |
| 2017-01-05 | $26.50 | $26.75 | $26.30 | $26.39 | $21.12 | 369,241 |
| 2017-01-04 | $26.00 | $26.48 | $25.88 | $26.47 | $21.18 | 471,299 |
| 2017-01-03 | $25.76 | $25.90 | $25.32 | $25.85 | $20.68 | 321,285 |
| 2016-12-30 | $25.39 | $25.60 | $25.30 | $25.54 | $20.44 | 306,304 |
| 2016-12-29 | $25.29 | $25.69 | $25.17 | $25.30 | $20.24 | 248,012 |
| 2016-12-28 | $25.58 | $25.58 | $25.25 | $25.34 | $20.28 | 229,467 |
| 2016-12-27 | $25.45 | $25.53 | $25.15 | $25.25 | $20.20 | 334,051 |
| 2016-12-23 | $25.36 | $25.39 | $24.90 | $25.30 | $20.24 | 269,267 |
| 2016-12-22 | $24.73 | $25.37 | $24.50 | $25.23 | $20.19 | 355,800 |
| 2016-12-21 | $24.74 | $25.13 | $24.65 | $24.86 | $19.89 | 684,920 |
| 2016-12-20 | $24.11 | $24.89 | $24.11 | $24.83 | $19.87 | 353,510 |
| 2016-12-19 | $23.95 | $24.46 | $23.90 | $24.25 | $19.40 | 477,917 |
| 2016-12-16 | $24.30 | $24.46 | $23.95 | $23.97 | $19.18 | 630,141 |
| 2016-12-15 | $24.50 | $24.66 | $24.29 | $24.35 | $19.48 | 641,512 |
| 2016-12-14 | $24.83 | $25.24 | $24.59 | $24.59 | $19.67 | 514,616 |
| 2016-12-13 | $25.31 | $25.46 | $24.81 | $24.96 | $19.97 | 393,830 |
| 2016-12-12 | $25.10 | $25.57 | $25.00 | $25.30 | $20.24 | 292,560 |
| 2016-12-09 | $24.62 | $25.60 | $24.62 | $25.32 | $20.26 | 544,465 |
| 2016-12-08 | $24.83 | $25.20 | $24.54 | $24.89 | $19.92 | 625,998 |
| 2016-12-07 | $25.23 | $25.57 | $24.82 | $24.96 | $19.97 | 448,239 |
| 2016-12-06 | $25.34 | $25.68 | $25.01 | $25.18 | $20.15 | 493,774 |
| 2016-12-05 | $25.24 | $25.71 | $25.10 | $25.33 | $20.27 | 300,844 |
| 2016-12-02 | $25.34 | $25.58 | $25.04 | $25.36 | $20.29 | 288,337 |
| 2016-12-01 | $25.44 | $25.44 | $24.44 | $25.20 | $20.16 | 655,069 |
| 2016-11-30 | $26.04 | $26.10 | $25.16 | $25.61 | $20.49 | 809,456 |
| 2016-11-29 | $26.50 | $26.66 | $25.95 | $26.02 | $20.82 | 251,623 |
| 2016-11-28 | $26.45 | $27.08 | $26.45 | $26.67 | $21.34 | 291,053 |
| 2016-11-25 | $26.30 | $26.57 | $26.13 | $26.48 | $21.19 | 136,734 |
| 2016-11-23 | $25.70 | $26.30 | $25.61 | $26.19 | $20.96 | 266,688 |
| 2016-11-22 | $25.80 | $26.29 | $25.59 | $26.01 | $20.81 | 416,342 |
| 2016-11-21 | $25.54 | $26.05 | $25.12 | $25.60 | $20.48 | 552,967 |
| 2016-11-18 | $25.34 | $25.95 | $25.07 | $25.25 | $20.20 | 370,786 |
| 2016-11-17 | $25.00 | $25.38 | $24.95 | $25.24 | $20.20 | 254,632 |
| 2016-11-16 | $24.75 | $25.21 | $24.50 | $25.10 | $20.08 | 193,447 |
| 2016-11-15 | $24.87 | $25.42 | $24.87 | $25.01 | $20.01 | 332,960 |
| 2016-11-14 | $24.38 | $24.85 | $24.28 | $24.80 | $19.84 | 430,123 |
| 2016-11-11 | $25.05 | $25.27 | $24.08 | $24.55 | $19.64 | 517,313 |
| 2016-11-10 | $25.42 | $25.69 | $24.60 | $25.34 | $20.28 | 653,487 |
| 2016-11-09 | $25.41 | $26.18 | $24.75 | $25.53 | $20.43 | 1,386,608 |
| 2016-11-08 | $26.92 | $27.17 | $26.35 | $27.09 | $21.68 | 387,143 |
| 2016-11-07 | $26.89 | $26.98 | $26.26 | $26.82 | $21.46 | 297,191 |
| 2016-11-04 | $26.58 | $27.30 | $26.31 | $26.47 | $21.18 | 661,404 |
| 2016-11-03 | $26.33 | $27.12 | $26.31 | $27.00 | $21.33 | 406,908 |
| 2016-11-02 | $26.91 | $26.91 | $26.20 | $26.43 | $20.88 | 459,995 |
| 2016-11-01 | $28.00 | $28.00 | $26.64 | $27.03 | $21.35 | 514,141 |
| 2016-10-31 | $28.80 | $28.80 | $27.03 | $27.35 | $21.60 | 492,416 |
| 2016-10-28 | $28.50 | $28.54 | $27.45 | $27.66 | $21.85 | 509,856 |
| 2016-10-27 | $28.38 | $28.72 | $28.25 | $28.43 | $22.46 | 173,318 |
| 2016-10-26 | $28.14 | $28.45 | $27.82 | $28.45 | $22.47 | 184,330 |
| 2016-10-25 | $28.40 | $28.57 | $28.05 | $28.19 | $22.27 | 303,533 |
| 2016-10-24 | $28.82 | $28.84 | $28.25 | $28.49 | $22.51 | 180,162 |
| 2016-10-21 | $28.62 | $28.93 | $28.44 | $28.72 | $22.69 | 314,621 |
| 2016-10-20 | $28.17 | $28.64 | $28.00 | $28.58 | $22.58 | 289,717 |
| 2016-10-19 | $27.95 | $28.48 | $27.53 | $28.11 | $22.21 | 636,884 |
| 2016-10-18 | $27.47 | $28.08 | $27.27 | $27.96 | $22.09 | 353,075 |
| 2016-10-17 | $27.85 | $27.85 | $27.02 | $27.24 | $21.52 | 663,136 |
| 2016-10-14 | $26.40 | $27.25 | $26.34 | $27.04 | $21.36 | 508,268 |
| 2016-10-13 | $26.44 | $26.76 | $26.28 | $26.41 | $20.86 | 261,401 |
| 2016-10-12 | $26.38 | $26.88 | $26.31 | $26.77 | $21.15 | 225,417 |
| 2016-10-11 | $26.56 | $26.60 | $26.20 | $26.40 | $20.85 | 987,495 |
| 2016-10-10 | $27.30 | $27.35 | $26.51 | $26.60 | $21.01 | 912,774 |
| 2016-10-07 | $27.00 | $27.46 | $26.93 | $27.21 | $21.49 | 786,430 |
| 2016-10-06 | $26.64 | $27.00 | $26.43 | $26.79 | $21.16 | 517,124 |
| 2016-10-05 | $26.55 | $26.98 | $26.13 | $26.84 | $21.20 | 520,285 |
| 2016-10-04 | $27.19 | $27.19 | $26.41 | $26.47 | $20.91 | 791,970 |
| 2016-10-03 | $27.91 | $27.91 | $26.98 | $27.21 | $21.49 | 550,961 |
| 2016-09-30 | $28.04 | $28.14 | $27.65 | $27.97 | $22.09 | 493,612 |
| 2016-09-29 | $28.26 | $28.26 | $27.68 | $27.85 | $22.00 | 267,930 |
| 2016-09-28 | $28.59 | $28.62 | $28.04 | $28.31 | $22.36 | 287,445 |
| 2016-09-27 | $28.70 | $28.70 | $27.91 | $28.21 | $22.28 | 362,754 |
| 2016-09-26 | $29.20 | $29.20 | $28.48 | $28.57 | $22.57 | 237,851 |
| 2016-09-23 | $28.87 | $29.20 | $28.70 | $29.18 | $23.05 | 251,810 |
| 2016-09-22 | $29.32 | $29.40 | $29.04 | $29.24 | $23.10 | 534,826 |
| 2016-09-21 | $28.58 | $29.34 | $28.43 | $29.10 | $22.99 | 485,841 |
| 2016-09-20 | $28.98 | $28.98 | $28.70 | $28.76 | $22.72 | 307,726 |
| 2016-09-19 | $28.22 | $29.04 | $28.14 | $29.02 | $22.92 | 544,734 |
| 2016-09-16 | $28.19 | $28.34 | $27.60 | $28.26 | $22.32 | 325,734 |
| 2016-09-15 | $28.07 | $28.48 | $28.02 | $28.31 | $22.36 | 350,091 |
| 2016-09-14 | $28.03 | $28.55 | $27.79 | $28.27 | $22.33 | 587,857 |
| 2016-09-13 | $28.84 | $28.84 | $27.97 | $28.25 | $22.32 | 751,047 |
| 2016-09-12 | $28.85 | $29.24 | $28.23 | $28.95 | $22.87 | 1,024,682 |
| 2016-09-09 | $28.56 | $29.26 | $28.56 | $28.90 | $22.83 | 5,806,996 |
| 2016-09-08 | $31.13 | $31.20 | $30.63 | $30.71 | $24.26 | 298,533 |
| 2016-09-07 | $30.09 | $30.95 | $29.97 | $30.75 | $24.29 | 160,381 |
| 2016-09-06 | $29.65 | $30.26 | $29.61 | $30.25 | $23.90 | 167,504 |
| 2016-09-02 | $29.36 | $29.86 | $29.32 | $29.60 | $23.38 | 63,630 |
| 2016-09-01 | $29.17 | $29.37 | $28.88 | $29.14 | $23.02 | 163,364 |
| 2016-08-31 | $29.25 | $29.62 | $28.57 | $29.13 | $23.01 | 272,345 |
| 2016-08-30 | $29.63 | $29.80 | $29.18 | $29.46 | $23.27 | 127,922 |
| 2016-08-29 | $30.31 | $30.31 | $29.63 | $29.76 | $23.51 | 226,348 |
| 2016-08-26 | $30.99 | $30.99 | $30.32 | $30.48 | $24.08 | 324,042 |
| 2016-08-25 | $30.63 | $30.92 | $30.54 | $30.81 | $24.34 | 136,397 |
| 2016-08-24 | $30.79 | $30.90 | $30.57 | $30.81 | $24.34 | 131,280 |
| 2016-08-23 | $30.64 | $31.18 | $30.47 | $30.94 | $24.44 | 216,633 |
| 2016-08-22 | $30.72 | $30.88 | $30.46 | $30.52 | $24.11 | 323,588 |
| 2016-08-19 | $30.55 | $30.93 | $30.39 | $30.87 | $24.39 | 214,760 |
| 2016-08-18 | $30.36 | $30.74 | $30.36 | $30.64 | $24.20 | 70,336 |
| 2016-08-17 | $30.40 | $30.46 | $29.90 | $30.45 | $24.05 | 82,841 |
| 2016-08-16 | $31.68 | $31.79 | $30.47 | $30.66 | $24.22 | 88,986 |
| 2016-08-15 | $31.47 | $31.68 | $31.05 | $31.16 | $24.61 | 97,766 |
| 2016-08-12 | $30.56 | $31.67 | $30.37 | $31.25 | $24.69 | 182,198 |
| 2016-08-11 | $30.62 | $30.89 | $30.59 | $30.73 | $24.27 | 71,182 |
| 2016-08-10 | $30.54 | $30.89 | $30.35 | $30.78 | $24.31 | 214,880 |
| 2016-08-09 | $30.00 | $30.37 | $30.00 | $30.37 | $23.99 | 129,396 |
| 2016-08-08 | $30.57 | $30.74 | $29.86 | $29.92 | $23.63 | 223,644 |
| 2016-08-05 | $30.13 | $30.90 | $29.95 | $30.48 | $24.08 | 108,390 |
| 2016-08-04 | $29.74 | $30.94 | $29.61 | $30.35 | $23.97 | 124,710 |
| 2016-08-03 | $29.97 | $30.33 | $29.66 | $30.24 | $23.89 | 173,080 |
| 2016-08-02 | $30.31 | $30.66 | $29.87 | $29.89 | $23.61 | 188,081 |
| 2016-08-01 | $31.00 | $31.12 | $30.16 | $30.61 | $23.92 | 290,060 |
| 2016-07-29 | $31.00 | $31.88 | $30.93 | $31.23 | $24.40 | 250,487 |
| 2016-07-28 | $30.50 | $31.53 | $30.36 | $31.15 | $24.34 | 322,428 |
| 2016-07-27 | $32.42 | $32.42 | $30.91 | $31.22 | $24.39 | 182,954 |
| 2016-07-26 | $31.79 | $32.31 | $31.59 | $31.73 | $24.79 | 154,470 |
| 2016-07-25 | $31.79 | $31.99 | $31.63 | $31.72 | $24.78 | 155,597 |
| 2016-07-22 | $30.91 | $31.85 | $30.68 | $31.73 | $24.79 | 103,607 |
| 2016-07-21 | $31.21 | $31.40 | $30.86 | $31.33 | $24.48 | 93,766 |
| 2016-07-20 | $30.43 | $31.23 | $30.22 | $30.98 | $24.21 | 157,677 |
| 2016-07-19 | $30.52 | $31.02 | $30.36 | $31.00 | $24.22 | 166,367 |
| 2016-07-18 | $31.12 | $31.28 | $30.68 | $30.76 | $24.03 | 146,254 |
| 2016-07-15 | $30.51 | $31.27 | $30.34 | $31.23 | $24.40 | 126,418 |
| 2016-07-14 | $31.03 | $31.24 | $30.52 | $30.71 | $23.99 | 183,557 |
| 2016-07-13 | $31.08 | $31.25 | $30.98 | $31.14 | $24.33 | 68,396 |
| 2016-07-12 | $31.02 | $31.45 | $30.75 | $30.96 | $24.19 | 155,021 |
| 2016-07-11 | $30.98 | $31.42 | $30.57 | $31.07 | $24.28 | 208,114 |
| 2016-07-08 | $30.43 | $31.33 | $30.24 | $30.86 | $24.11 | 260,594 |
| 2016-07-07 | $31.05 | $31.17 | $30.25 | $30.56 | $23.88 | 122,345 |
| 2016-07-06 | $31.09 | $31.25 | $30.33 | $31.24 | $24.41 | 428,431 |
| 2016-07-05 | $30.56 | $31.32 | $30.56 | $30.90 | $24.14 | 474,743 |
| 2016-07-01 | $30.58 | $30.62 | $29.60 | $30.34 | $23.70 | 170,690 |
| 2016-06-30 | $30.21 | $30.59 | $29.74 | $30.38 | $23.74 | 209,288 |
| 2016-06-29 | $29.60 | $30.00 | $29.20 | $29.97 | $23.42 | 229,554 |
| 2016-06-28 | $29.09 | $29.55 | $29.04 | $29.28 | $22.88 | 233,350 |
| 2016-06-27 | $28.73 | $29.03 | $27.97 | $28.81 | $22.51 | 258,245 |
| 2016-06-24 | $28.83 | $29.42 | $28.57 | $28.80 | $22.50 | 290,404 |
| 2016-06-23 | $29.32 | $29.50 | $29.05 | $29.41 | $22.98 | 136,992 |
| 2016-06-22 | $29.13 | $29.59 | $28.67 | $29.11 | $22.74 | 225,552 |
| 2016-06-21 | $28.35 | $28.97 | $28.09 | $28.90 | $22.58 | 157,416 |
| 2016-06-20 | $28.48 | $28.48 | $28.11 | $28.21 | $22.04 | 212,160 |
| 2016-06-17 | $28.04 | $28.32 | $27.90 | $28.12 | $21.97 | 257,902 |
| 2016-06-16 | $27.80 | $28.31 | $27.61 | $28.01 | $21.88 | 247,984 |
| 2016-06-15 | $27.86 | $28.19 | $27.80 | $27.96 | $21.85 | 200,255 |
| 2016-06-14 | $28.50 | $28.70 | $27.78 | $28.02 | $21.89 | 294,744 |
| 2016-06-13 | $28.73 | $29.51 | $28.49 | $28.69 | $22.42 | 150,113 |
| 2016-06-10 | $28.71 | $29.04 | $28.53 | $28.80 | $22.50 | 115,029 |
| 2016-06-09 | $29.07 | $29.39 | $28.64 | $29.06 | $22.70 | 114,297 |
| 2016-06-08 | $29.21 | $29.50 | $29.00 | $29.49 | $23.04 | 245,918 |
| 2016-06-07 | $29.09 | $29.28 | $28.95 | $28.98 | $22.64 | 216,771 |
| 2016-06-06 | $29.06 | $29.06 | $28.61 | $28.95 | $22.62 | 203,894 |
| 2016-06-03 | $28.80 | $28.91 | $28.50 | $28.91 | $22.59 | 174,003 |
| 2016-06-02 | $28.50 | $28.84 | $28.32 | $28.69 | $22.42 | 172,802 |
| 2016-06-01 | $28.26 | $28.80 | $28.26 | $28.65 | $22.38 | 136,695 |
| 2016-05-31 | $28.32 | $28.56 | $28.22 | $28.53 | $22.29 | 140,574 |
| 2016-05-27 | $28.40 | $28.68 | $28.16 | $28.31 | $22.12 | 73,908 |
| 2016-05-26 | $27.81 | $28.76 | $27.44 | $28.45 | $22.23 | 99,834 |
| 2016-05-25 | $28.05 | $28.17 | $27.41 | $27.66 | $21.61 | 173,605 |
| 2016-05-24 | $28.73 | $28.73 | $27.89 | $27.95 | $21.84 | 106,916 |
| 2016-05-23 | $28.25 | $28.45 | $27.90 | $28.00 | $21.88 | 80,949 |
| 2016-05-20 | $28.35 | $28.92 | $28.09 | $28.35 | $22.15 | 89,666 |
| 2016-05-19 | $28.03 | $28.48 | $27.81 | $28.27 | $22.09 | 160,502 |
| 2016-05-18 | $28.28 | $28.68 | $28.00 | $28.12 | $21.97 | 179,664 |
| 2016-05-17 | $29.40 | $29.70 | $28.29 | $28.48 | $22.25 | 270,059 |
| 2016-05-16 | $29.53 | $29.53 | $28.76 | $29.00 | $22.66 | 105,568 |
| 2016-05-13 | $29.20 | $29.40 | $28.34 | $29.05 | $22.70 | 101,137 |
| 2016-05-12 | $29.05 | $29.30 | $28.84 | $29.22 | $22.83 | 206,978 |
| 2016-05-11 | $29.40 | $29.40 | $28.83 | $29.02 | $22.67 | 211,317 |
| 2016-05-10 | $28.97 | $29.46 | $28.73 | $29.41 | $22.98 | 324,788 |
| 2016-05-09 | $28.60 | $29.28 | $28.40 | $28.97 | $22.63 | 349,250 |
| 2016-05-06 | $27.97 | $28.77 | $27.81 | $28.53 | $22.29 | 185,839 |
| 2016-05-05 | $28.19 | $28.27 | $27.71 | $27.90 | $21.80 | 218,833 |
| 2016-05-04 | $27.02 | $28.11 | $27.00 | $28.00 | $21.88 | 357,262 |
| 2016-05-03 | $28.10 | $28.55 | $27.59 | $27.75 | $21.44 | 200,875 |
| 2016-05-02 | $28.78 | $29.11 | $28.44 | $28.58 | $22.08 | 180,048 |
| 2016-04-29 | $29.66 | $29.66 | $28.84 | $28.89 | $22.32 | 256,766 |
| 2016-04-28 | $29.25 | $29.82 | $28.41 | $29.28 | $22.62 | 311,325 |
| 2016-04-27 | $28.37 | $30.21 | $28.21 | $29.13 | $22.50 | 513,743 |
| 2016-04-26 | $28.29 | $28.49 | $28.12 | $28.41 | $21.95 | 118,835 |
| 2016-04-25 | $27.93 | $28.23 | $27.83 | $28.11 | $21.72 | 209,854 |
| 2016-04-22 | $27.64 | $28.60 | $27.26 | $28.11 | $21.72 | 316,353 |
| 2016-04-21 | $26.30 | $27.70 | $26.07 | $27.46 | $21.21 | 473,013 |
| 2016-04-20 | $26.80 | $27.10 | $26.25 | $26.31 | $20.32 | 354,791 |
| 2016-04-19 | $27.09 | $27.30 | $26.70 | $26.75 | $20.66 | 148,095 |
| 2016-04-18 | $26.86 | $27.05 | $26.35 | $26.88 | $20.77 | 180,064 |
| 2016-04-15 | $26.58 | $26.99 | $26.35 | $26.83 | $20.73 | 119,916 |
| 2016-04-14 | $26.78 | $26.84 | $26.50 | $26.64 | $20.58 | 103,153 |
| 2016-04-13 | $26.41 | $27.09 | $26.15 | $26.59 | $20.54 | 308,078 |
| 2016-04-12 | $26.59 | $26.73 | $26.12 | $26.24 | $20.27 | 494,650 |
| 2016-04-11 | $26.80 | $26.92 | $26.22 | $26.38 | $20.38 | 233,798 |
| 2016-04-08 | $26.56 | $26.77 | $26.24 | $26.61 | $20.56 | 255,623 |
| 2016-04-07 | $26.05 | $26.39 | $26.05 | $26.26 | $20.29 | 195,493 |
| 2016-04-06 | $26.21 | $26.48 | $25.86 | $26.01 | $20.09 | 233,199 |
| 2016-04-05 | $25.88 | $26.24 | $25.88 | $26.12 | $20.18 | 129,930 |
| 2016-04-04 | $27.05 | $27.05 | $25.94 | $26.39 | $20.39 | 169,904 |
| 2016-04-01 | $27.00 | $27.06 | $26.30 | $26.98 | $20.84 | 183,490 |
| 2016-03-31 | $27.00 | $27.37 | $26.91 | $27.19 | $21.00 | 352,645 |
| 2016-03-30 | $27.15 | $27.36 | $26.79 | $27.10 | $20.94 | 214,201 |
| 2016-03-29 | $26.59 | $27.50 | $26.21 | $27.00 | $20.86 | 367,837 |
| 2016-03-28 | $26.90 | $26.98 | $26.00 | $26.77 | $20.68 | 147,721 |
| 2016-03-24 | $25.84 | $27.34 | $25.61 | $26.74 | $20.66 | 322,975 |
| 2016-03-23 | $26.18 | $26.37 | $25.65 | $26.03 | $20.11 | 263,998 |
| 2016-03-22 | $25.79 | $26.20 | $25.54 | $26.19 | $20.23 | 257,158 |
| 2016-03-21 | $25.82 | $26.14 | $25.36 | $26.02 | $20.10 | 634,362 |
| 2016-03-18 | $26.14 | $26.44 | $25.79 | $26.05 | $20.12 | 488,566 |
| 2016-03-17 | $26.47 | $26.47 | $25.81 | $25.89 | $20.00 | 568,728 |
| 2016-03-16 | $26.01 | $26.50 | $25.63 | $26.38 | $20.38 | 494,951 |
| 2016-03-15 | $25.70 | $26.25 | $25.51 | $26.10 | $20.16 | 360,763 |
| 2016-03-14 | $25.93 | $26.15 | $25.09 | $25.90 | $20.01 | 311,189 |
| 2016-03-11 | $26.19 | $26.28 | $25.80 | $25.90 | $20.01 | 536,254 |
| 2016-03-10 | $26.27 | $26.31 | $25.65 | $26.20 | $20.24 | 323,696 |
| 2016-03-09 | $25.99 | $26.33 | $25.38 | $26.21 | $20.25 | 370,400 |
| 2016-03-08 | $25.97 | $26.63 | $25.54 | $25.62 | $19.79 | 1,090,384 |
| 2016-03-07 | $25.19 | $25.90 | $24.80 | $25.76 | $19.90 | 456,290 |
| 2016-03-04 | $25.64 | $25.64 | $24.53 | $25.05 | $19.35 | 442,280 |
| 2016-03-03 | $25.80 | $25.87 | $25.11 | $25.61 | $19.78 | 308,825 |
| 2016-03-02 | $26.15 | $26.18 | $25.75 | $25.90 | $20.01 | 694,741 |
| 2016-03-01 | $26.00 | $26.12 | $25.55 | $26.08 | $20.15 | 380,353 |
| 2016-02-29 | $25.87 | $26.15 | $25.50 | $25.94 | $20.04 | 579,905 |
| 2016-02-26 | $26.00 | $26.20 | $25.56 | $25.94 | $20.04 | 415,954 |
| 2016-02-25 | $26.09 | $26.25 | $25.71 | $25.96 | $20.05 | 595,066 |
| 2016-02-24 | $25.60 | $26.10 | $25.05 | $25.87 | $19.99 | 1,097,162 |
| 2016-02-23 | $25.85 | $26.01 | $25.47 | $25.83 | $19.95 | 3,595,175 |
| 2016-02-22 | $27.61 | $28.92 | $27.61 | $28.13 | $21.73 | 51,047 |
| 2016-02-19 | $27.21 | $27.61 | $26.85 | $27.39 | $21.16 | 54,333 |
| 2016-02-18 | $27.46 | $27.90 | $26.08 | $27.70 | $21.40 | 75,363 |
| 2016-02-17 | $27.38 | $28.31 | $26.84 | $27.01 | $20.87 | 128,878 |
| 2016-02-16 | $27.00 | $27.73 | $26.40 | $27.20 | $21.01 | 77,433 |
| 2016-02-12 | $25.61 | $27.04 | $24.83 | $26.31 | $20.32 | 163,149 |
| 2016-02-11 | $25.73 | $25.73 | $24.25 | $24.89 | $19.23 | 190,869 |
| 2016-02-10 | $26.95 | $27.00 | $25.66 | $26.00 | $20.09 | 581,333 |
| 2016-02-09 | $28.42 | $29.33 | $26.73 | $27.17 | $20.99 | 306,930 |
| 2016-02-08 | $28.49 | $29.04 | $28.05 | $29.03 | $22.43 | 73,122 |
| 2016-02-05 | $29.03 | $29.46 | $27.63 | $29.16 | $22.53 | 113,330 |
| 2016-02-04 | $28.87 | $29.45 | $27.22 | $29.20 | $22.56 | 353,917 |
| 2016-02-03 | $26.94 | $28.97 | $26.60 | $28.85 | $22.29 | 357,224 |
| 2016-02-02 | $26.92 | $27.21 | $26.38 | $26.66 | $20.38 | 225,737 |
| 2016-02-01 | $26.67 | $27.33 | $26.63 | $27.24 | $20.82 | 173,099 |
| 2016-01-29 | $26.24 | $27.27 | $26.24 | $26.99 | $20.63 | 234,019 |
| 2016-01-28 | $26.97 | $27.11 | $24.95 | $26.09 | $19.94 | 259,943 |
| 2016-01-27 | $26.21 | $26.95 | $25.69 | $26.25 | $20.06 | 144,710 |
| 2016-01-26 | $25.38 | $26.52 | $25.21 | $26.51 | $20.26 | 104,412 |
| 2016-01-25 | $25.45 | $26.55 | $25.01 | $25.12 | $19.20 | 81,056 |
| 2016-01-22 | $25.36 | $26.22 | $24.63 | $25.83 | $19.74 | 100,495 |
| 2016-01-21 | $25.05 | $25.56 | $24.70 | $24.88 | $19.02 | 150,002 |
| 2016-01-20 | $25.86 | $25.86 | $23.78 | $25.54 | $19.52 | 126,691 |
| 2016-01-19 | $27.18 | $27.24 | $25.80 | $26.34 | $20.13 | 109,969 |
| 2016-01-15 | $27.03 | $27.56 | $26.39 | $26.68 | $20.39 | 133,470 |
| 2016-01-14 | $25.78 | $28.10 | $25.15 | $27.94 | $21.36 | 203,194 |
| 2016-01-13 | $28.89 | $29.25 | $25.96 | $25.98 | $19.86 | 147,794 |
| 2016-01-12 | $28.80 | $29.51 | $28.66 | $28.66 | $21.91 | 465,835 |
| 2016-01-11 | $28.11 | $28.74 | $27.54 | $28.55 | $21.82 | 295,374 |
| 2016-01-08 | $27.50 | $28.28 | $26.97 | $28.08 | $21.46 | 217,831 |
| 2016-01-07 | $27.65 | $28.12 | $26.89 | $27.11 | $20.72 | 177,725 |
| 2016-01-06 | $28.26 | $28.40 | $27.61 | $28.28 | $21.62 | 148,465 |
| 2016-01-05 | $29.33 | $29.33 | $28.27 | $28.61 | $21.87 | 212,628 |
| 2016-01-04 | $29.79 | $30.15 | $29.03 | $29.23 | $22.34 | 209,625 |
| 2015-12-31 | $29.56 | $30.00 | $29.25 | $29.85 | $22.82 | 108,625 |
| 2015-12-30 | $29.52 | $30.28 | $29.16 | $29.82 | $22.79 | 156,951 |
| 2015-12-29 | $29.57 | $30.42 | $29.27 | $29.97 | $22.91 | 107,127 |
| 2015-12-28 | $29.24 | $30.56 | $29.24 | $29.58 | $22.61 | 292,660 |
| 2015-12-24 | $30.23 | $30.40 | $29.61 | $29.70 | $22.70 | 99,448 |
| 2015-12-23 | $31.07 | $31.67 | $29.86 | $30.18 | $23.07 | 211,528 |
| 2015-12-22 | $30.00 | $31.14 | $28.91 | $30.86 | $23.59 | 419,514 |
| 2015-12-21 | $29.65 | $30.28 | $29.08 | $29.85 | $22.82 | 517,459 |
| 2015-12-18 | $28.90 | $29.60 | $28.77 | $29.39 | $22.46 | 319,656 |
| 2015-12-17 | $29.45 | $29.55 | $28.13 | $29.04 | $22.20 | 923,955 |
| 2015-12-16 | $27.24 | $29.79 | $26.55 | $28.87 | $22.07 | 1,227,138 |
| 2015-12-15 | $25.88 | $27.20 | $25.88 | $26.75 | $20.45 | 217,854 |
| 2015-12-14 | $25.45 | $25.84 | $25.07 | $25.75 | $19.68 | 260,649 |
| 2015-12-11 | $25.30 | $25.66 | $24.61 | $25.60 | $19.57 | 391,657 |
| 2015-12-10 | $25.43 | $25.95 | $25.17 | $25.80 | $19.72 | 129,451 |
| 2015-12-09 | $23.47 | $25.61 | $23.47 | $25.51 | $19.50 | 220,846 |
| 2015-12-08 | $22.73 | $23.55 | $22.25 | $23.50 | $17.96 | 161,092 |
| 2015-12-07 | $24.23 | $24.40 | $22.76 | $23.01 | $17.59 | 405,038 |
| 2015-12-04 | $24.37 | $24.62 | $24.07 | $24.50 | $18.73 | 180,703 |
| 2015-12-03 | $24.89 | $25.44 | $24.32 | $24.59 | $18.80 | 470,211 |
| 2015-12-02 | $25.48 | $26.15 | $24.77 | $24.84 | $18.99 | 259,998 |
| 2015-12-01 | $25.92 | $26.06 | $25.44 | $25.67 | $19.62 | 315,840 |
| 2015-11-30 | $25.37 | $26.07 | $25.36 | $25.86 | $19.77 | 238,730 |
| 2015-11-27 | $25.80 | $25.85 | $25.22 | $25.36 | $19.38 | 61,617 |
| 2015-11-25 | $26.68 | $26.94 | $25.89 | $25.94 | $19.83 | 143,946 |
| 2015-11-24 | $25.96 | $27.08 | $25.87 | $26.94 | $20.59 | 310,375 |
| 2015-11-23 | $25.91 | $26.41 | $25.66 | $25.94 | $19.83 | 104,656 |
| 2015-11-20 | $26.43 | $26.49 | $25.79 | $26.05 | $19.91 | 190,058 |
| 2015-11-19 | $26.20 | $26.46 | $25.89 | $26.30 | $20.10 | 121,230 |
| 2015-11-18 | $25.72 | $26.32 | $25.56 | $26.24 | $20.06 | 195,550 |
| 2015-11-17 | $27.42 | $27.42 | $25.93 | $26.01 | $19.88 | 357,163 |
| 2015-11-16 | $25.52 | $27.50 | $25.34 | $27.44 | $20.97 | 175,311 |
| 2015-11-13 | $25.28 | $25.89 | $24.82 | $25.52 | $19.51 | 311,415 |
| 2015-11-12 | $25.58 | $26.35 | $24.61 | $25.38 | $19.40 | 252,529 |
| 2015-11-11 | $27.59 | $27.59 | $25.65 | $26.18 | $20.01 | 265,543 |
| 2015-11-10 | $26.50 | $27.97 | $26.50 | $27.50 | $21.02 | 245,070 |
| 2015-11-09 | $27.56 | $28.06 | $26.73 | $26.74 | $20.44 | 202,709 |
| 2015-11-06 | $26.95 | $27.79 | $26.22 | $27.74 | $21.20 | 133,519 |
| 2015-11-05 | $27.91 | $28.05 | $27.26 | $27.37 | $20.92 | 251,056 |
| 2015-11-04 | $27.28 | $28.03 | $27.15 | $27.88 | $21.31 | 459,633 |
| 2015-11-03 | $27.10 | $27.27 | $26.54 | $27.26 | $20.84 | 316,034 |
| 2015-11-02 | $26.20 | $27.11 | $26.00 | $27.05 | $20.47 | 355,843 |
| 2015-10-30 | $25.60 | $26.82 | $25.60 | $26.26 | $19.88 | 443,516 |
| 2015-10-29 | $25.01 | $25.99 | $24.51 | $25.69 | $19.44 | 863,190 |
| 2015-10-28 | $23.47 | $25.29 | $23.02 | $24.87 | $18.82 | 425,869 |
| 2015-10-27 | $24.38 | $24.50 | $23.45 | $23.95 | $18.13 | 265,829 |
| 2015-10-26 | $24.88 | $24.99 | $24.29 | $24.55 | $18.58 | 103,557 |
| 2015-10-23 | $24.74 | $25.09 | $24.29 | $25.02 | $18.94 | 190,010 |
| 2015-10-22 | $24.78 | $25.47 | $24.42 | $24.56 | $18.59 | 178,359 |
| 2015-10-21 | $24.98 | $25.05 | $24.19 | $24.51 | $18.55 | 185,954 |
| 2015-10-20 | $24.56 | $25.28 | $24.51 | $24.87 | $18.82 | 150,172 |
| 2015-10-19 | $25.52 | $25.99 | $24.63 | $24.77 | $18.75 | 455,024 |
| 2015-10-16 | $25.02 | $25.90 | $24.93 | $25.26 | $19.12 | 462,490 |
| 2015-10-15 | $24.08 | $25.18 | $24.08 | $25.06 | $18.97 | 335,562 |
| 2015-10-14 | $23.76 | $24.29 | $23.25 | $24.06 | $18.21 | 273,801 |
| 2015-10-13 | $24.39 | $24.60 | $23.75 | $23.80 | $18.01 | 210,950 |
| 2015-10-12 | $25.14 | $25.18 | $24.15 | $24.60 | $18.62 | 282,821 |
| 2015-10-09 | $25.01 | $25.29 | $24.65 | $25.14 | $19.03 | 349,350 |
| 2015-10-08 | $24.94 | $25.34 | $24.44 | $25.06 | $18.97 | 233,187 |
| 2015-10-07 | $24.43 | $25.30 | $24.35 | $25.16 | $19.04 | 498,658 |
| 2015-10-06 | $23.95 | $24.41 | $23.51 | $24.30 | $18.39 | 466,579 |
| 2015-10-05 | $23.30 | $24.75 | $23.24 | $24.03 | $18.19 | 492,528 |
| 2015-10-02 | $21.00 | $23.18 | $20.99 | $22.92 | $17.35 | 750,306 |
| 2015-10-01 | $22.18 | $22.18 | $21.00 | $21.09 | $15.96 | 683,950 |
| 2015-09-30 | $20.50 | $22.13 | $20.25 | $21.80 | $16.50 | 896,307 |
| 2015-09-29 | $22.05 | $22.20 | $19.34 | $19.91 | $15.07 | 2,102,882 |
| 2015-09-28 | $23.10 | $23.42 | $22.20 | $22.37 | $16.93 | 324,664 |
| 2015-09-25 | $23.22 | $23.78 | $22.71 | $23.32 | $17.65 | 524,105 |
| 2015-09-24 | $22.47 | $23.15 | $22.10 | $23.07 | $17.46 | 470,296 |
| 2015-09-23 | $24.82 | $24.82 | $22.45 | $22.54 | $17.06 | 766,044 |
| 2015-09-22 | $25.00 | $25.04 | $24.27 | $24.61 | $18.63 | 626,870 |
| 2015-09-21 | $26.09 | $26.19 | $25.43 | $25.43 | $19.25 | 229,228 |
| 2015-09-18 | $25.82 | $26.33 | $25.77 | $25.84 | $19.56 | 251,774 |
| 2015-09-17 | $26.18 | $26.31 | $25.34 | $26.27 | $19.88 | 475,944 |
| 2015-09-16 | $25.97 | $26.40 | $25.77 | $26.12 | $19.77 | 374,057 |
| 2015-09-15 | $25.95 | $26.19 | $25.75 | $25.97 | $19.66 | 256,344 |
| 2015-09-14 | $25.99 | $26.08 | $25.76 | $25.90 | $19.60 | 378,842 |
| 2015-09-11 | $26.46 | $26.49 | $25.65 | $25.99 | $19.67 | 4,777,241 |
| 2015-09-10 | $26.08 | $27.49 | $26.04 | $26.18 | $19.81 | 1,968,401 |
| 2015-09-09 | $29.61 | $30.06 | $28.06 | $28.35 | $21.46 | 108,450 |
| 2015-09-08 | $30.25 | $30.85 | $28.87 | $29.28 | $22.16 | 211,301 |
| 2015-09-04 | $30.90 | $31.78 | $29.00 | $29.80 | $22.55 | 285,035 |
| 2015-09-03 | $29.14 | $31.27 | $29.02 | $31.27 | $23.67 | 315,049 |
| 2015-09-02 | $28.88 | $29.25 | $28.43 | $29.00 | $21.95 | 157,677 |
| 2015-09-01 | $30.10 | $30.10 | $28.34 | $28.46 | $21.54 | 511,449 |
NextEra Energy Partners LP (NEP) News Headlines
Recent NextEra Energy Partners LP (NEP) News
Similar Companies to NextEra Energy Partners LP (NEP) in the Utilities-Renewable Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Algonquin Power & Utilities Corp | AQN | Utilities-Renewable | Utilities | 2,202 |
| Brookfield Renewable Corporation - Class A - Class A (Sub Voting) | BEPC | Utilities-Renewable | Utilities | 1,890 |
| Brookfield Renewable Partners LP | BEP | Utilities-Renewable | Utilities | 1,600 |
| Ormat Technologies Inc | ORA | Utilities-Renewable | Utilities | 1,400 |
| Clearway Energy Inc - Class C | CWEN | Utilities-Renewable | Utilities | 1,000 |
| Azure Power Global Ltd | AZRE | Utilities-Renewable | Utilities | 471 |
| Advent Technologies Holdings Inc - Class A | ADN | Utilities-Renewable | Utilities | 49 |
| Fusion Fuel Green Ltd - Class A | HTOO | Utilities-Renewable | Utilities | 19 |
| Ellomay Capital Ltd | ELLO | Utilities-Renewable | Utilities | 18 |
| China Recycling Energy Corporation | CREG | Utilities-Renewable | Utilities | 16 |