New Jersey Resources Corporation (NJR) Exchange: NYSE
Data as of June 30, 2025
$44.82 ($0.14) 0.31%
New Jersey Resources Corporation - Daily Information
Click for more stock information on New Jersey Resources Corporation.| Daily Information | Data |
|---|---|
| Date | June 30, 2025 |
| Open | $44.70 |
| Previous Close | $44.82 |
| High | $44.91 |
| Low | $44.38 |
| Adjusted Open | $44.70 |
| Previous Adjusted Close | $44.82 |
| Adjusted High | $44.91 |
| Adjusted Low | $44.38 |
About New Jersey Resources Corporation (NJR)
New Jersey Resources Corporation (NJR) is a publicly traded, energy services holding company based in Wall, New Jersey. The company was initially founded in 1952 as a family business called New Jersey Natural Gas Company. Since then NJR has expanded its services and has come to represent a full-service energy provider, with subsidiaries focused on regulated electric and gas operations, pipeline construction services, unregulated retail energy services, heating, ventilation and air conditioning (HVAC) services, and solar energy. The company serves more than 500,000 residential and commercial customers throughout the state of New Jersey. In 2018, NJR reported total revenues of $2.67 billion and net income of $210 million. Over the years, the company has grown organically and through acquisitions in the energy services space. As of April 2020, the company had 2,400 employees across its subsidiaries.
Invest in New Jersey Resources Corporation (NJR)
Historical Stock Data for New Jersey Resources Corporation (NJR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $44.70 | $44.91 | $44.38 | $44.82 | $44.82 | 810,854 |
| 2025-06-27 | $44.87 | $45.33 | $44.65 | $44.68 | $44.68 | 1,350,544 |
| 2025-06-26 | $44.49 | $45.00 | $44.49 | $44.96 | $44.96 | 685,081 |
| 2025-06-25 | $45.01 | $45.01 | $44.07 | $44.40 | $44.40 | 532,705 |
| 2025-06-24 | $45.01 | $45.33 | $44.97 | $45.13 | $45.13 | 510,973 |
| 2025-06-23 | $44.49 | $45.29 | $44.49 | $45.28 | $45.28 | 480,320 |
| 2025-06-20 | $44.26 | $44.53 | $44.16 | $44.29 | $44.29 | 936,453 |
| 2025-06-18 | $44.34 | $44.43 | $44.09 | $44.23 | $44.23 | 447,118 |
| 2025-06-17 | $44.30 | $44.46 | $43.80 | $44.27 | $44.27 | 593,866 |
| 2025-06-16 | $44.73 | $44.94 | $44.18 | $44.39 | $44.39 | 541,222 |
| 2025-06-13 | $44.85 | $44.91 | $44.48 | $44.63 | $44.63 | 815,473 |
| 2025-06-12 | $44.75 | $44.93 | $44.54 | $44.88 | $44.88 | 559,270 |
| 2025-06-11 | $44.94 | $45.12 | $44.64 | $44.78 | $44.78 | 755,964 |
| 2025-06-10 | $44.68 | $45.05 | $44.46 | $44.91 | $44.91 | 488,544 |
| 2025-06-09 | $44.72 | $45.04 | $44.45 | $44.92 | $44.47 | 578,200 |
| 2025-06-06 | $44.96 | $44.96 | $44.41 | $44.72 | $44.28 | 432,993 |
| 2025-06-05 | $44.76 | $44.76 | $44.18 | $44.65 | $44.21 | 528,504 |
| 2025-06-04 | $45.76 | $45.85 | $44.73 | $44.77 | $44.33 | 524,190 |
| 2025-06-03 | $45.88 | $46.18 | $45.48 | $46.05 | $45.59 | 895,629 |
| 2025-06-02 | $45.60 | $46.03 | $45.39 | $45.81 | $45.36 | 591,599 |
| 2025-05-30 | $45.74 | $45.98 | $45.48 | $45.89 | $45.89 | 596,514 |
| 2025-05-29 | $45.20 | $45.74 | $45.16 | $45.72 | $45.72 | 518,158 |
| 2025-05-28 | $46.07 | $46.12 | $45.29 | $45.30 | $45.30 | 460,294 |
| 2025-05-27 | $45.99 | $46.31 | $45.66 | $46.20 | $46.20 | 464,625 |
| 2025-05-23 | $45.72 | $45.98 | $45.29 | $45.74 | $45.74 | 431,934 |
| 2025-05-22 | $45.70 | $45.87 | $45.08 | $45.47 | $45.47 | 501,040 |
| 2025-05-21 | $46.68 | $46.68 | $45.87 | $46.05 | $46.05 | 498,553 |
| 2025-05-20 | $46.98 | $47.22 | $46.67 | $46.74 | $46.74 | 886,451 |
| 2025-05-19 | $46.56 | $47.11 | $46.45 | $47.08 | $47.08 | 510,016 |
| 2025-05-16 | $46.25 | $46.63 | $46.17 | $46.61 | $46.61 | 616,812 |
| 2025-05-15 | $45.84 | $46.33 | $45.42 | $46.24 | $46.24 | 585,255 |
| 2025-05-14 | $46.04 | $46.10 | $45.04 | $45.50 | $45.50 | 653,086 |
| 2025-05-13 | $46.32 | $46.52 | $45.89 | $46.18 | $46.18 | 645,615 |
| 2025-05-12 | $47.28 | $47.45 | $46.15 | $46.29 | $46.29 | 886,881 |
| 2025-05-09 | $47.99 | $48.18 | $47.06 | $47.28 | $47.28 | 648,328 |
| 2025-05-08 | $48.99 | $49.11 | $47.91 | $47.98 | $47.98 | 524,643 |
| 2025-05-07 | $48.72 | $49.06 | $48.41 | $48.81 | $48.81 | 1,025,824 |
| 2025-05-06 | $50.30 | $50.77 | $48.56 | $48.74 | $48.74 | 1,035,375 |
| 2025-05-05 | $49.47 | $49.60 | $48.83 | $49.10 | $49.10 | 564,143 |
| 2025-05-02 | $49.13 | $49.57 | $48.77 | $49.52 | $49.52 | 424,667 |
| 2025-05-01 | $48.91 | $49.26 | $48.45 | $48.91 | $48.91 | 668,865 |
| 2025-04-30 | $49.10 | $49.28 | $47.82 | $48.94 | $48.94 | 889,307 |
| 2025-04-29 | $49.04 | $49.28 | $48.72 | $49.07 | $49.07 | 822,179 |
| 2025-04-28 | $49.11 | $49.44 | $48.66 | $49.23 | $49.23 | 530,411 |
| 2025-04-25 | $49.11 | $49.33 | $48.84 | $49.13 | $49.13 | 443,398 |
| 2025-04-24 | $49.25 | $49.56 | $48.97 | $49.38 | $49.38 | 517,614 |
| 2025-04-23 | $49.82 | $50.37 | $48.84 | $49.31 | $49.31 | 510,299 |
| 2025-04-22 | $49.53 | $50.27 | $49.23 | $49.97 | $49.97 | 763,955 |
| 2025-04-21 | $49.55 | $49.73 | $48.78 | $49.17 | $49.17 | 331,167 |
| 2025-04-17 | $49.50 | $50.44 | $49.22 | $49.74 | $49.74 | 415,539 |
| 2025-04-16 | $49.24 | $50.18 | $48.78 | $49.70 | $49.70 | 752,790 |
| 2025-04-15 | $48.66 | $49.26 | $48.51 | $48.74 | $48.74 | 375,467 |
| 2025-04-14 | $48.32 | $48.78 | $47.79 | $48.70 | $48.70 | 395,422 |
| 2025-04-11 | $47.67 | $48.07 | $46.81 | $47.82 | $47.82 | 657,456 |
| 2025-04-10 | $46.81 | $48.12 | $46.63 | $47.62 | $47.62 | 621,271 |
| 2025-04-09 | $46.31 | $48.49 | $45.51 | $47.48 | $47.48 | 808,429 |
| 2025-04-08 | $47.69 | $48.20 | $46.39 | $46.85 | $46.85 | 927,898 |
| 2025-04-07 | $46.94 | $48.29 | $46.20 | $46.94 | $46.94 | 1,015,172 |
| 2025-04-04 | $49.13 | $49.62 | $47.41 | $47.86 | $47.86 | 1,080,575 |
| 2025-04-03 | $49.56 | $50.34 | $49.12 | $49.75 | $49.75 | 695,476 |
| 2025-04-02 | $48.99 | $49.60 | $48.87 | $49.56 | $49.56 | 954,039 |
| 2025-04-01 | $49.03 | $49.17 | $48.48 | $49.11 | $49.11 | 904,337 |
| 2025-03-31 | $49.20 | $50.05 | $48.75 | $49.06 | $49.06 | 1,060,737 |
| 2025-03-28 | $48.80 | $49.51 | $48.37 | $49.37 | $49.37 | 664,275 |
| 2025-03-27 | $48.47 | $48.68 | $48.17 | $48.39 | $48.39 | 352,344 |
| 2025-03-26 | $48.00 | $48.41 | $47.89 | $48.24 | $48.24 | 482,856 |
| 2025-03-25 | $48.35 | $48.44 | $47.62 | $47.89 | $47.89 | 551,577 |
| 2025-03-24 | $48.65 | $48.91 | $48.37 | $48.50 | $48.50 | 707,896 |
| 2025-03-21 | $49.25 | $49.44 | $48.26 | $48.48 | $48.48 | 1,991,259 |
| 2025-03-20 | $49.13 | $49.51 | $49.06 | $49.18 | $49.18 | 630,406 |
| 2025-03-19 | $49.17 | $49.45 | $48.79 | $49.28 | $49.28 | 839,683 |
| 2025-03-18 | $49.18 | $49.25 | $48.78 | $49.09 | $49.09 | 707,831 |
| 2025-03-17 | $49.14 | $49.61 | $48.79 | $49.24 | $49.24 | 513,497 |
| 2025-03-14 | $48.08 | $49.31 | $47.97 | $49.21 | $49.21 | 502,333 |
| 2025-03-13 | $48.09 | $48.59 | $47.58 | $48.06 | $48.06 | 511,154 |
| 2025-03-12 | $48.51 | $48.51 | $47.47 | $47.98 | $47.98 | 616,077 |
| 2025-03-11 | $47.46 | $48.81 | $47.16 | $48.48 | $48.48 | 1,458,642 |
| 2025-03-10 | $47.79 | $48.53 | $47.20 | $47.56 | $47.12 | 766,771 |
| 2025-03-07 | $47.49 | $48.18 | $47.25 | $47.79 | $47.79 | 645,252 |
| 2025-03-06 | $48.13 | $48.21 | $47.01 | $47.40 | $47.40 | 581,427 |
| 2025-03-05 | $48.07 | $48.76 | $48.05 | $48.29 | $48.29 | 440,601 |
| 2025-03-04 | $49.03 | $49.43 | $48.24 | $48.40 | $48.40 | 872,442 |
| 2025-03-03 | $48.24 | $49.24 | $48.24 | $49.17 | $49.17 | 422,637 |
| 2025-02-28 | $48.13 | $48.47 | $47.89 | $48.38 | $48.38 | 531,793 |
| 2025-02-27 | $47.46 | $48.07 | $47.16 | $47.83 | $47.83 | 475,492 |
| 2025-02-26 | $47.47 | $48.12 | $47.40 | $48.03 | $48.03 | 540,349 |
| 2025-02-25 | $47.83 | $48.22 | $47.62 | $47.81 | $47.81 | 646,884 |
| 2025-02-24 | $47.10 | $47.91 | $46.88 | $47.61 | $47.61 | 654,621 |
| 2025-02-21 | $46.81 | $47.12 | $46.60 | $46.90 | $46.90 | 539,199 |
| 2025-02-20 | $46.17 | $46.71 | $46.00 | $46.45 | $46.45 | 568,779 |
| 2025-02-19 | $46.09 | $46.58 | $46.07 | $46.41 | $46.41 | 521,158 |
| 2025-02-18 | $45.53 | $46.43 | $45.53 | $46.30 | $46.30 | 384,283 |
| 2025-02-14 | $46.46 | $46.83 | $45.66 | $45.67 | $45.67 | 375,147 |
| 2025-02-13 | $45.85 | $46.52 | $45.70 | $46.42 | $46.42 | 413,955 |
| 2025-02-12 | $45.49 | $45.93 | $45.20 | $45.83 | $45.83 | 423,817 |
| 2025-02-11 | $45.72 | $46.12 | $45.54 | $45.97 | $45.97 | 438,935 |
| 2025-02-10 | $46.21 | $46.23 | $45.64 | $45.81 | $45.81 | 555,891 |
| 2025-02-07 | $46.84 | $46.95 | $46.07 | $46.14 | $46.14 | 487,635 |
| 2025-02-06 | $47.22 | $47.30 | $46.70 | $46.95 | $46.95 | 453,246 |
| 2025-02-05 | $47.04 | $47.77 | $46.82 | $46.98 | $46.98 | 685,767 |
| 2025-02-04 | $47.42 | $47.71 | $46.33 | $46.52 | $46.52 | 843,275 |
| 2025-02-03 | $47.16 | $48.30 | $47.03 | $48.09 | $48.09 | 511,354 |
| 2025-01-31 | $47.61 | $48.14 | $45.36 | $47.95 | $47.95 | 1,133,340 |
| 2025-01-30 | $47.54 | $48.00 | $47.28 | $47.89 | $47.89 | 419,546 |
| 2025-01-29 | $47.36 | $47.63 | $46.82 | $47.03 | $47.03 | 515,168 |
| 2025-01-28 | $47.58 | $48.18 | $47.18 | $47.41 | $47.41 | 410,697 |
| 2025-01-27 | $47.25 | $48.04 | $46.68 | $47.87 | $47.87 | 749,635 |
| 2025-01-24 | $46.37 | $46.97 | $46.31 | $46.87 | $46.87 | 447,406 |
| 2025-01-23 | $46.70 | $46.77 | $46.18 | $46.69 | $46.69 | 482,713 |
| 2025-01-22 | $47.43 | $47.43 | $46.52 | $46.62 | $46.62 | 499,443 |
| 2025-01-21 | $47.75 | $48.27 | $47.64 | $47.79 | $47.79 | 354,226 |
| 2025-01-17 | $47.47 | $47.73 | $47.06 | $47.33 | $47.33 | 826,780 |
| 2025-01-16 | $46.46 | $47.43 | $46.32 | $47.41 | $47.41 | 744,608 |
| 2025-01-15 | $46.75 | $47.08 | $46.05 | $46.47 | $46.47 | 605,834 |
| 2025-01-14 | $45.71 | $46.09 | $45.51 | $46.00 | $46.00 | 510,417 |
| 2025-01-13 | $45.21 | $45.71 | $44.90 | $45.65 | $45.65 | 584,802 |
| 2025-01-10 | $45.79 | $45.98 | $44.97 | $45.25 | $45.25 | 499,939 |
| 2025-01-08 | $45.27 | $46.45 | $45.27 | $46.42 | $46.42 | 503,417 |
| 2025-01-07 | $45.60 | $46.11 | $45.40 | $45.66 | $45.66 | 510,295 |
| 2025-01-06 | $46.53 | $46.73 | $45.58 | $45.68 | $45.68 | 492,733 |
| 2025-01-03 | $46.41 | $46.85 | $46.21 | $46.74 | $46.74 | 324,572 |
| 2025-01-02 | $46.78 | $47.14 | $46.05 | $46.43 | $46.43 | 389,002 |
| 2024-12-31 | $46.73 | $46.97 | $46.36 | $46.65 | $46.65 | 429,486 |
| 2024-12-30 | $46.44 | $46.77 | $46.08 | $46.53 | $46.53 | 278,750 |
| 2024-12-27 | $46.38 | $46.75 | $46.23 | $46.52 | $46.52 | 385,661 |
| 2024-12-26 | $46.57 | $46.82 | $46.38 | $46.71 | $46.71 | 455,625 |
| 2024-12-24 | $46.40 | $46.84 | $46.27 | $46.83 | $46.83 | 117,698 |
| 2024-12-23 | $46.46 | $46.46 | $45.85 | $46.40 | $46.40 | 430,003 |
| 2024-12-20 | $45.84 | $46.70 | $45.79 | $46.51 | $46.51 | 1,440,136 |
| 2024-12-19 | $45.60 | $46.48 | $45.45 | $46.03 | $46.03 | 522,298 |
| 2024-12-18 | $47.39 | $47.63 | $45.38 | $45.40 | $45.40 | 537,383 |
| 2024-12-17 | $47.44 | $47.92 | $47.18 | $47.52 | $47.52 | 819,884 |
| 2024-12-16 | $47.71 | $48.03 | $47.47 | $47.67 | $47.67 | 616,101 |
| 2024-12-13 | $47.56 | $47.84 | $47.39 | $47.55 | $47.55 | 421,956 |
| 2024-12-12 | $48.51 | $48.64 | $47.82 | $47.83 | $47.83 | 681,133 |
| 2024-12-11 | $48.31 | $48.40 | $47.86 | $47.87 | $47.87 | 672,335 |
| 2024-12-10 | $48.39 | $49.01 | $47.88 | $48.73 | $48.28 | 634,729 |
| 2024-12-09 | $49.13 | $49.18 | $48.36 | $48.53 | $48.08 | 515,716 |
| 2024-12-06 | $49.91 | $49.91 | $49.01 | $49.18 | $48.72 | 469,047 |
| 2024-12-05 | $50.21 | $50.36 | $49.75 | $49.80 | $49.34 | 332,632 |
| 2024-12-04 | $50.18 | $50.22 | $49.70 | $50.10 | $49.63 | 455,124 |
| 2024-12-03 | $51.10 | $51.60 | $50.11 | $50.17 | $49.70 | 401,419 |
| 2024-12-02 | $51.75 | $51.75 | $50.70 | $51.00 | $50.53 | 499,932 |
| 2024-11-29 | $51.74 | $51.79 | $51.43 | $51.58 | $51.10 | 273,319 |
| 2024-11-27 | $51.20 | $51.95 | $49.87 | $51.61 | $51.13 | 613,686 |
| 2024-11-26 | $50.57 | $51.42 | $49.19 | $50.71 | $50.24 | 594,655 |
| 2024-11-25 | $51.20 | $51.80 | $51.09 | $51.50 | $51.02 | 585,583 |
| 2024-11-22 | $50.00 | $51.16 | $49.93 | $51.04 | $50.56 | 472,780 |
| 2024-11-21 | $49.09 | $49.98 | $48.91 | $49.85 | $49.39 | 460,200 |
| 2024-11-20 | $48.51 | $48.85 | $48.26 | $48.79 | $48.34 | 362,979 |
| 2024-11-19 | $48.18 | $48.76 | $47.84 | $48.74 | $48.29 | 427,522 |
| 2024-11-18 | $47.88 | $48.68 | $47.88 | $48.45 | $48.00 | 309,767 |
| 2024-11-15 | $47.50 | $48.11 | $47.27 | $48.01 | $48.01 | 394,552 |
| 2024-11-14 | $47.86 | $47.98 | $47.18 | $47.27 | $47.27 | 470,332 |
| 2024-11-13 | $48.06 | $48.37 | $47.69 | $47.73 | $47.73 | 363,935 |
| 2024-11-12 | $47.73 | $48.38 | $47.61 | $47.75 | $47.75 | 764,276 |
| 2024-11-11 | $47.07 | $47.73 | $46.92 | $47.56 | $47.56 | 413,271 |
| 2024-11-08 | $46.69 | $47.17 | $46.46 | $46.82 | $46.82 | 696,968 |
| 2024-11-07 | $46.75 | $47.24 | $46.28 | $46.38 | $46.38 | 609,918 |
| 2024-11-06 | $46.65 | $47.65 | $46.64 | $46.94 | $46.94 | 1,048,910 |
| 2024-11-05 | $44.91 | $45.80 | $44.78 | $45.69 | $45.69 | 399,464 |
| 2024-11-04 | $44.99 | $45.56 | $44.83 | $45.17 | $45.17 | 446,876 |
| 2024-11-01 | $45.92 | $46.06 | $45.15 | $45.23 | $45.23 | 412,799 |
| 2024-10-31 | $46.20 | $46.54 | $45.84 | $45.89 | $45.89 | 572,445 |
| 2024-10-30 | $46.39 | $46.73 | $46.21 | $46.27 | $46.27 | 358,699 |
| 2024-10-29 | $46.00 | $46.25 | $45.76 | $46.13 | $46.13 | 315,417 |
| 2024-10-28 | $46.28 | $46.65 | $46.00 | $46.39 | $46.39 | 240,202 |
| 2024-10-25 | $46.70 | $46.70 | $45.94 | $46.00 | $46.00 | 348,401 |
| 2024-10-24 | $46.93 | $46.99 | $46.24 | $46.42 | $46.42 | 305,676 |
| 2024-10-23 | $46.67 | $46.96 | $46.44 | $46.76 | $46.76 | 322,538 |
| 2024-10-22 | $46.46 | $46.86 | $46.26 | $46.80 | $46.80 | 279,424 |
| 2024-10-21 | $47.14 | $47.17 | $46.36 | $46.61 | $46.61 | 338,792 |
| 2024-10-18 | $47.08 | $47.11 | $46.79 | $47.02 | $47.02 | 393,318 |
| 2024-10-17 | $47.40 | $47.46 | $46.69 | $47.01 | $47.01 | 318,959 |
| 2024-10-16 | $47.00 | $47.65 | $46.82 | $47.64 | $47.64 | 450,688 |
| 2024-10-15 | $46.22 | $47.09 | $46.19 | $46.61 | $46.61 | 385,641 |
| 2024-10-14 | $45.67 | $46.10 | $45.56 | $46.04 | $46.04 | 216,557 |
| 2024-10-11 | $45.24 | $45.76 | $45.21 | $45.68 | $45.68 | 234,636 |
| 2024-10-10 | $45.33 | $45.43 | $45.00 | $45.22 | $45.22 | 349,206 |
| 2024-10-09 | $45.07 | $45.79 | $45.07 | $45.46 | $45.46 | 383,155 |
| 2024-10-08 | $45.35 | $45.62 | $45.12 | $45.19 | $45.19 | 254,148 |
| 2024-10-07 | $45.69 | $45.72 | $45.08 | $45.32 | $45.32 | 359,632 |
| 2024-10-04 | $45.85 | $46.04 | $45.56 | $45.90 | $45.90 | 312,996 |
| 2024-10-03 | $46.22 | $46.24 | $45.84 | $45.96 | $45.96 | 272,391 |
| 2024-10-02 | $46.53 | $46.66 | $46.09 | $46.27 | $46.27 | 414,988 |
| 2024-10-01 | $47.19 | $47.19 | $46.60 | $46.86 | $46.86 | 615,775 |
| 2024-09-30 | $46.97 | $47.39 | $46.92 | $47.20 | $47.20 | 496,656 |
| 2024-09-27 | $46.96 | $47.10 | $46.71 | $46.92 | $46.92 | 606,562 |
| 2024-09-26 | $46.98 | $47.07 | $46.53 | $46.60 | $46.60 | 632,638 |
| 2024-09-25 | $47.31 | $47.36 | $46.85 | $46.94 | $46.94 | 714,962 |
| 2024-09-24 | $47.13 | $47.52 | $47.01 | $47.01 | $47.01 | 738,680 |
| 2024-09-23 | $47.42 | $47.42 | $47.22 | $47.36 | $47.36 | 574,677 |
| 2024-09-20 | $47.52 | $47.81 | $47.09 | $47.64 | $47.64 | 1,141,042 |
| 2024-09-19 | $47.97 | $48.15 | $47.28 | $47.69 | $47.69 | 473,960 |
| 2024-09-18 | $47.98 | $48.31 | $47.66 | $47.69 | $47.69 | 401,132 |
| 2024-09-17 | $48.21 | $48.68 | $47.91 | $48.02 | $48.02 | 312,906 |
| 2024-09-16 | $47.88 | $48.22 | $47.75 | $48.00 | $48.00 | 600,276 |
| 2024-09-13 | $46.81 | $47.64 | $46.70 | $47.63 | $47.63 | 473,989 |
| 2024-09-12 | $46.33 | $46.69 | $46.25 | $46.44 | $46.44 | 415,378 |
| 2024-09-11 | $46.71 | $46.72 | $45.87 | $46.29 | $46.29 | 424,327 |
| 2024-09-10 | $46.37 | $46.96 | $46.18 | $46.94 | $46.94 | 307,153 |
| 2024-09-09 | $45.99 | $46.26 | $45.77 | $46.21 | $46.21 | 372,307 |
| 2024-09-06 | $46.59 | $46.68 | $46.02 | $46.03 | $46.03 | 364,276 |
| 2024-09-05 | $46.67 | $46.75 | $46.28 | $46.40 | $46.40 | 317,006 |
| 2024-09-04 | $46.53 | $46.74 | $46.09 | $46.32 | $46.32 | 327,264 |
| 2024-09-03 | $46.16 | $46.54 | $46.16 | $46.31 | $46.31 | 347,340 |
| 2024-08-30 | $45.85 | $46.34 | $45.68 | $46.31 | $46.31 | 565,085 |
| 2024-08-29 | $45.75 | $45.78 | $45.33 | $45.65 | $45.65 | 479,466 |
| 2024-08-28 | $45.85 | $46.23 | $45.56 | $45.57 | $45.57 | 419,397 |
| 2024-08-27 | $46.05 | $46.24 | $45.84 | $45.85 | $45.85 | 436,035 |
| 2024-08-26 | $46.30 | $46.63 | $46.14 | $46.17 | $46.17 | 320,433 |
| 2024-08-23 | $45.92 | $46.36 | $45.77 | $46.11 | $46.11 | 322,200 |
| 2024-08-22 | $45.67 | $45.86 | $45.41 | $45.65 | $45.65 | 227,164 |
| 2024-08-21 | $45.88 | $45.88 | $45.49 | $45.62 | $45.62 | 261,867 |
| 2024-08-20 | $45.28 | $45.72 | $45.19 | $45.62 | $45.62 | 410,514 |
| 2024-08-19 | $45.32 | $45.56 | $45.11 | $45.36 | $45.36 | 681,410 |
| 2024-08-16 | $45.07 | $45.45 | $44.77 | $45.37 | $45.37 | 315,608 |
| 2024-08-15 | $45.20 | $45.28 | $44.52 | $45.02 | $45.02 | 350,328 |
| 2024-08-14 | $44.52 | $44.90 | $44.31 | $44.68 | $44.68 | 345,497 |
| 2024-08-13 | $44.37 | $44.81 | $44.15 | $44.61 | $44.61 | 593,605 |
| 2024-08-12 | $44.41 | $44.44 | $43.89 | $44.12 | $44.12 | 313,011 |
| 2024-08-09 | $44.20 | $44.55 | $43.87 | $44.46 | $44.46 | 312,331 |
| 2024-08-08 | $44.54 | $44.63 | $44.07 | $44.14 | $44.14 | 410,306 |
| 2024-08-07 | $44.08 | $44.57 | $43.70 | $44.37 | $44.37 | 718,138 |
| 2024-08-06 | $42.41 | $44.84 | $42.33 | $43.50 | $43.50 | 860,205 |
| 2024-08-05 | $46.42 | $46.49 | $44.78 | $45.00 | $45.00 | 682,590 |
| 2024-08-02 | $46.56 | $47.15 | $46.19 | $46.80 | $46.80 | 520,801 |
| 2024-08-01 | $46.94 | $47.37 | $46.33 | $46.92 | $46.92 | 471,799 |
| 2024-07-31 | $46.95 | $47.34 | $46.68 | $46.75 | $46.75 | 836,672 |
| 2024-07-30 | $46.73 | $47.06 | $46.35 | $47.01 | $47.01 | 287,522 |
| 2024-07-29 | $47.05 | $47.05 | $46.45 | $46.61 | $46.61 | 364,505 |
| 2024-07-26 | $47.02 | $47.05 | $46.53 | $47.00 | $47.00 | 314,670 |
| 2024-07-25 | $46.31 | $47.03 | $46.27 | $46.58 | $46.58 | 618,365 |
| 2024-07-24 | $46.07 | $46.44 | $45.40 | $46.08 | $46.08 | 587,825 |
| 2024-07-23 | $45.93 | $46.23 | $45.69 | $45.95 | $45.95 | 477,638 |
| 2024-07-22 | $45.98 | $46.27 | $45.69 | $46.05 | $46.05 | 477,211 |
| 2024-07-19 | $46.24 | $46.24 | $45.30 | $45.92 | $45.92 | 421,995 |
| 2024-07-18 | $45.85 | $46.56 | $45.65 | $46.10 | $46.10 | 413,811 |
| 2024-07-17 | $45.68 | $46.68 | $45.26 | $46.10 | $46.10 | 779,726 |
| 2024-07-16 | $44.79 | $45.77 | $44.39 | $45.62 | $45.62 | 593,817 |
| 2024-07-15 | $44.78 | $44.91 | $44.23 | $44.50 | $44.50 | 601,738 |
| 2024-07-12 | $44.50 | $45.03 | $44.38 | $44.68 | $44.68 | 469,694 |
| 2024-07-11 | $43.01 | $44.25 | $42.81 | $44.17 | $44.17 | 555,320 |
| 2024-07-10 | $42.36 | $42.68 | $42.15 | $42.58 | $42.58 | 332,452 |
| 2024-07-09 | $42.03 | $42.26 | $41.68 | $42.12 | $42.12 | 323,860 |
| 2024-07-08 | $42.33 | $42.64 | $41.98 | $42.03 | $42.03 | 366,373 |
| 2024-07-05 | $42.22 | $42.51 | $42.17 | $42.26 | $42.26 | 296,441 |
| 2024-07-03 | $42.69 | $42.93 | $42.35 | $42.36 | $42.36 | 177,114 |
| 2024-07-02 | $42.69 | $42.90 | $42.29 | $42.68 | $42.68 | 405,565 |
| 2024-07-01 | $42.86 | $43.06 | $42.20 | $42.52 | $42.52 | 451,687 |
| 2024-06-28 | $42.95 | $42.98 | $42.60 | $42.74 | $42.74 | 2,942,775 |
| 2024-06-27 | $42.48 | $42.76 | $42.31 | $42.61 | $42.61 | 314,528 |
| 2024-06-26 | $42.16 | $42.50 | $42.00 | $42.41 | $42.41 | 441,226 |
| 2024-06-25 | $42.57 | $42.66 | $42.11 | $42.29 | $42.29 | 283,931 |
| 2024-06-24 | $42.12 | $42.82 | $42.12 | $42.66 | $42.66 | 354,397 |
| 2024-06-21 | $42.32 | $42.36 | $41.83 | $42.07 | $42.07 | 1,043,529 |
| 2024-06-20 | $41.84 | $42.55 | $41.80 | $42.09 | $42.09 | 399,840 |
| 2024-06-18 | $41.70 | $42.10 | $41.70 | $41.86 | $41.86 | 419,819 |
| 2024-06-17 | $41.82 | $42.33 | $41.71 | $41.86 | $41.86 | 476,775 |
| 2024-06-14 | $41.81 | $42.25 | $41.75 | $42.08 | $42.08 | 609,789 |
| 2024-06-13 | $42.60 | $42.70 | $42.08 | $42.13 | $42.13 | 515,783 |
| 2024-06-12 | $43.57 | $43.74 | $42.42 | $42.59 | $42.59 | 484,890 |
| 2024-06-11 | $43.13 | $43.52 | $42.93 | $43.19 | $42.77 | 351,720 |
| 2024-06-10 | $43.04 | $43.50 | $42.82 | $43.45 | $43.03 | 572,224 |
| 2024-06-07 | $43.07 | $43.42 | $42.60 | $43.29 | $42.87 | 413,450 |
| 2024-06-06 | $43.78 | $43.97 | $43.37 | $43.45 | $43.03 | 581,259 |
| 2024-06-05 | $44.51 | $44.57 | $43.60 | $43.97 | $43.54 | 887,323 |
| 2024-06-04 | $43.83 | $44.72 | $43.71 | $44.59 | $44.15 | 555,200 |
| 2024-06-03 | $43.75 | $44.50 | $43.43 | $44.02 | $43.59 | 597,651 |
| 2024-05-31 | $42.43 | $43.51 | $42.03 | $43.46 | $43.04 | 840,258 |
| 2024-05-30 | $42.06 | $42.46 | $41.95 | $42.35 | $41.94 | 288,182 |
| 2024-05-29 | $41.80 | $41.93 | $41.58 | $41.78 | $41.37 | 316,946 |
| 2024-05-28 | $42.68 | $42.81 | $42.11 | $42.16 | $41.75 | 400,773 |
| 2024-05-24 | $42.65 | $42.92 | $42.50 | $42.60 | $42.18 | 579,847 |
| 2024-05-23 | $43.47 | $43.47 | $42.36 | $42.46 | $42.46 | 459,588 |
| 2024-05-22 | $44.28 | $44.36 | $43.68 | $43.74 | $43.74 | 328,437 |
| 2024-05-21 | $44.42 | $44.66 | $44.32 | $44.57 | $44.57 | 379,486 |
| 2024-05-20 | $44.03 | $44.52 | $43.84 | $44.51 | $44.51 | 366,548 |
| 2024-05-17 | $44.45 | $44.45 | $44.04 | $44.11 | $44.11 | 365,947 |
| 2024-05-16 | $44.15 | $44.60 | $44.11 | $44.48 | $44.48 | 394,868 |
| 2024-05-15 | $44.46 | $44.49 | $44.01 | $44.12 | $44.12 | 416,548 |
| 2024-05-14 | $44.64 | $44.66 | $43.79 | $43.97 | $43.97 | 409,350 |
| 2024-05-13 | $44.62 | $44.75 | $44.12 | $44.12 | $44.12 | 442,131 |
| 2024-05-10 | $44.39 | $44.49 | $43.93 | $44.33 | $44.33 | 427,481 |
| 2024-05-09 | $44.14 | $44.43 | $43.89 | $44.33 | $44.33 | 455,838 |
| 2024-05-08 | $44.77 | $44.95 | $44.17 | $44.19 | $44.19 | 519,547 |
| 2024-05-07 | $43.95 | $45.00 | $43.02 | $44.85 | $44.85 | 902,006 |
| 2024-05-06 | $44.92 | $45.12 | $44.51 | $44.75 | $44.75 | 339,429 |
| 2024-05-03 | $45.00 | $45.08 | $44.31 | $44.70 | $44.70 | 367,007 |
| 2024-05-02 | $44.26 | $44.60 | $44.09 | $44.55 | $44.55 | 335,271 |
| 2024-05-01 | $43.98 | $44.55 | $43.67 | $44.07 | $44.07 | 490,943 |
| 2024-04-30 | $43.33 | $43.94 | $42.96 | $43.69 | $43.69 | 770,278 |
| 2024-04-29 | $43.49 | $43.86 | $43.33 | $43.48 | $43.48 | 384,744 |
| 2024-04-26 | $43.33 | $43.94 | $43.16 | $43.34 | $43.34 | 487,246 |
| 2024-04-25 | $43.53 | $43.53 | $42.98 | $43.30 | $43.30 | 448,984 |
| 2024-04-24 | $43.04 | $43.73 | $42.78 | $43.70 | $43.70 | 492,440 |
| 2024-04-23 | $43.39 | $43.73 | $43.26 | $43.44 | $43.44 | 442,460 |
| 2024-04-22 | $43.29 | $43.75 | $42.95 | $43.53 | $43.53 | 509,445 |
| 2024-04-19 | $42.19 | $43.39 | $42.19 | $43.36 | $43.36 | 450,300 |
| 2024-04-18 | $41.64 | $42.41 | $41.52 | $42.19 | $42.19 | 688,041 |
| 2024-04-17 | $41.53 | $41.84 | $41.30 | $41.55 | $41.55 | 366,735 |
| 2024-04-16 | $41.29 | $41.37 | $40.62 | $41.28 | $41.28 | 382,262 |
| 2024-04-15 | $41.85 | $42.05 | $41.20 | $41.58 | $41.58 | 385,659 |
| 2024-04-12 | $41.82 | $42.11 | $41.55 | $41.79 | $41.79 | 280,759 |
| 2024-04-11 | $42.07 | $42.07 | $41.34 | $41.87 | $41.87 | 355,124 |
| 2024-04-10 | $42.12 | $42.12 | $41.40 | $41.79 | $41.79 | 392,651 |
| 2024-04-09 | $43.10 | $43.31 | $42.73 | $42.92 | $42.92 | 242,973 |
| 2024-04-08 | $42.86 | $43.20 | $42.78 | $42.93 | $42.93 | 263,899 |
| 2024-04-05 | $42.64 | $42.93 | $42.22 | $42.78 | $42.78 | 418,976 |
| 2024-04-04 | $43.07 | $43.25 | $42.53 | $42.91 | $42.91 | 442,762 |
| 2024-04-03 | $42.84 | $42.96 | $42.62 | $42.69 | $42.69 | 350,212 |
| 2024-04-02 | $42.35 | $43.20 | $42.17 | $43.13 | $43.13 | 590,364 |
| 2024-04-01 | $42.91 | $42.91 | $42.34 | $42.66 | $42.66 | 328,319 |
| 2024-03-28 | $42.44 | $43.02 | $42.44 | $42.91 | $42.91 | 407,309 |
| 2024-03-27 | $41.82 | $42.39 | $41.47 | $42.37 | $42.37 | 568,010 |
| 2024-03-26 | $42.25 | $42.25 | $41.41 | $41.59 | $41.59 | 249,383 |
| 2024-03-25 | $42.29 | $42.39 | $41.96 | $42.08 | $42.08 | 197,505 |
| 2024-03-22 | $42.03 | $42.13 | $41.79 | $42.05 | $42.05 | 473,659 |
| 2024-03-21 | $42.04 | $42.31 | $41.72 | $41.78 | $41.78 | 511,076 |
| 2024-03-20 | $41.66 | $42.27 | $41.57 | $42.00 | $42.00 | 383,822 |
| 2024-03-19 | $41.33 | $41.92 | $41.33 | $41.81 | $41.81 | 520,362 |
| 2024-03-18 | $41.68 | $41.74 | $41.08 | $41.26 | $41.26 | 652,483 |
| 2024-03-15 | $41.52 | $42.20 | $41.28 | $41.71 | $41.71 | 1,580,904 |
| 2024-03-14 | $41.98 | $42.18 | $41.21 | $41.74 | $41.74 | 539,512 |
| 2024-03-13 | $42.83 | $43.17 | $42.29 | $42.34 | $42.34 | 406,816 |
| 2024-03-12 | $42.82 | $42.95 | $42.34 | $42.77 | $42.77 | 446,996 |
| 2024-03-11 | $43.02 | $43.55 | $43.02 | $43.51 | $43.09 | 303,453 |
| 2024-03-08 | $43.29 | $43.34 | $42.96 | $43.02 | $42.60 | 330,600 |
| 2024-03-07 | $42.89 | $43.16 | $42.75 | $42.98 | $42.98 | 382,564 |
| 2024-03-06 | $42.45 | $42.59 | $42.12 | $42.56 | $42.56 | 450,424 |
| 2024-03-05 | $42.19 | $42.72 | $41.89 | $42.11 | $42.11 | 520,658 |
| 2024-03-04 | $41.69 | $42.33 | $41.39 | $42.22 | $42.22 | 546,531 |
| 2024-03-01 | $41.53 | $41.99 | $40.96 | $41.77 | $41.77 | 352,407 |
| 2024-02-29 | $41.75 | $41.91 | $41.34 | $41.61 | $41.61 | 441,020 |
| 2024-02-28 | $41.15 | $41.67 | $41.15 | $41.34 | $41.34 | 461,701 |
| 2024-02-27 | $41.10 | $41.37 | $40.91 | $41.37 | $41.37 | 338,373 |
| 2024-02-26 | $41.14 | $41.16 | $40.51 | $40.89 | $40.89 | 453,062 |
| 2024-02-23 | $41.57 | $41.70 | $41.31 | $41.42 | $41.42 | 324,738 |
| 2024-02-22 | $41.60 | $41.65 | $41.09 | $41.64 | $41.64 | 874,662 |
| 2024-02-21 | $42.01 | $42.41 | $41.62 | $42.01 | $42.01 | 871,753 |
| 2024-02-20 | $41.88 | $42.63 | $41.66 | $42.02 | $42.02 | 513,645 |
| 2024-02-16 | $42.06 | $42.40 | $41.68 | $42.08 | $42.08 | 427,762 |
| 2024-02-15 | $41.56 | $42.44 | $41.52 | $42.35 | $42.35 | 554,843 |
| 2024-02-14 | $40.79 | $41.42 | $40.56 | $41.34 | $41.34 | 568,251 |
| 2024-02-13 | $41.19 | $41.48 | $40.34 | $40.66 | $40.66 | 611,905 |
| 2024-02-12 | $41.25 | $42.27 | $41.25 | $42.13 | $42.13 | 680,562 |
| 2024-02-09 | $41.02 | $41.47 | $41.02 | $41.28 | $41.28 | 786,985 |
| 2024-02-08 | $40.41 | $41.18 | $40.34 | $41.15 | $41.15 | 720,552 |
| 2024-02-07 | $41.03 | $41.13 | $40.40 | $40.50 | $40.50 | 730,903 |
| 2024-02-06 | $41.38 | $41.72 | $40.20 | $40.91 | $40.91 | 1,191,964 |
| 2024-02-05 | $40.50 | $40.50 | $39.44 | $39.48 | $39.48 | 1,033,760 |
| 2024-02-02 | $40.92 | $41.27 | $40.48 | $40.80 | $40.80 | 677,350 |
| 2024-02-01 | $40.96 | $41.62 | $40.83 | $41.46 | $41.46 | 477,475 |
| 2024-01-31 | $41.92 | $42.05 | $40.71 | $40.83 | $40.83 | 852,445 |
| 2024-01-30 | $42.04 | $42.14 | $41.65 | $41.66 | $41.66 | 625,599 |
| 2024-01-29 | $41.70 | $42.11 | $41.34 | $42.10 | $42.10 | 388,873 |
| 2024-01-26 | $42.26 | $42.34 | $41.53 | $41.54 | $41.54 | 438,723 |
| 2024-01-25 | $42.01 | $42.22 | $41.69 | $41.94 | $41.94 | 613,042 |
| 2024-01-24 | $42.75 | $42.93 | $41.60 | $41.69 | $41.69 | 628,509 |
| 2024-01-23 | $42.29 | $42.49 | $42.07 | $42.36 | $42.36 | 496,858 |
| 2024-01-22 | $42.00 | $42.27 | $41.75 | $42.18 | $42.18 | 573,037 |
| 2024-01-19 | $41.64 | $41.84 | $41.15 | $41.73 | $41.73 | 299,106 |
| 2024-01-18 | $41.81 | $41.90 | $41.31 | $41.49 | $41.49 | 376,578 |
| 2024-01-17 | $41.75 | $42.44 | $41.42 | $42.07 | $42.07 | 340,551 |
| 2024-01-16 | $42.70 | $42.74 | $42.03 | $42.15 | $42.15 | 387,104 |
| 2024-01-12 | $43.49 | $43.67 | $42.85 | $42.93 | $42.93 | 300,377 |
| 2024-01-11 | $43.80 | $43.80 | $42.80 | $42.95 | $42.95 | 447,065 |
| 2024-01-10 | $44.01 | $44.17 | $43.80 | $44.06 | $44.06 | 346,747 |
| 2024-01-09 | $44.64 | $44.64 | $43.87 | $43.96 | $43.96 | 534,444 |
| 2024-01-08 | $45.03 | $45.06 | $44.63 | $44.99 | $44.99 | 389,580 |
| 2024-01-05 | $45.08 | $45.60 | $44.81 | $44.96 | $44.96 | 391,464 |
| 2024-01-04 | $45.25 | $45.71 | $45.07 | $45.32 | $45.32 | 497,337 |
| 2024-01-03 | $45.35 | $45.83 | $45.00 | $45.25 | $45.25 | 612,642 |
| 2024-01-02 | $44.35 | $45.53 | $44.35 | $45.27 | $45.27 | 515,989 |
| 2023-12-29 | $44.69 | $44.95 | $44.36 | $44.58 | $44.58 | 361,501 |
| 2023-12-28 | $44.49 | $45.20 | $44.49 | $44.77 | $44.77 | 324,727 |
| 2023-12-27 | $44.95 | $44.99 | $44.51 | $44.68 | $44.68 | 298,488 |
| 2023-12-26 | $44.95 | $45.16 | $44.81 | $44.84 | $44.84 | 366,298 |
| 2023-12-22 | $44.84 | $45.42 | $44.61 | $45.06 | $45.06 | 339,798 |
| 2023-12-21 | $44.10 | $44.57 | $44.02 | $44.52 | $44.52 | 317,370 |
| 2023-12-20 | $44.54 | $45.01 | $43.88 | $43.95 | $43.95 | 527,556 |
| 2023-12-19 | $44.02 | $44.59 | $44.02 | $44.47 | $44.47 | 480,325 |
| 2023-12-18 | $43.90 | $44.08 | $43.62 | $43.79 | $43.79 | 471,546 |
| 2023-12-15 | $44.74 | $44.80 | $43.48 | $43.67 | $43.67 | 1,529,677 |
| 2023-12-14 | $45.53 | $45.87 | $44.71 | $44.74 | $44.74 | 602,446 |
| 2023-12-13 | $43.68 | $45.17 | $43.52 | $45.03 | $45.03 | 697,112 |
| 2023-12-12 | $43.53 | $43.80 | $43.13 | $43.75 | $43.75 | 493,937 |
| 2023-12-11 | $44.10 | $44.40 | $43.66 | $44.07 | $43.65 | 539,566 |
| 2023-12-08 | $44.23 | $44.46 | $43.88 | $44.14 | $43.72 | 296,514 |
| 2023-12-07 | $44.40 | $44.61 | $44.17 | $44.32 | $43.90 | 426,620 |
| 2023-12-06 | $43.65 | $44.33 | $43.36 | $44.32 | $43.90 | 469,990 |
| 2023-12-05 | $43.75 | $43.85 | $43.14 | $43.41 | $43.00 | 516,638 |
| 2023-12-04 | $42.85 | $43.94 | $42.85 | $43.85 | $43.43 | 430,474 |
| 2023-12-01 | $42.11 | $43.09 | $41.93 | $43.00 | $43.00 | 439,691 |
| 2023-11-30 | $41.90 | $42.28 | $41.61 | $42.20 | $42.20 | 465,838 |
| 2023-11-29 | $42.12 | $42.49 | $41.78 | $41.88 | $41.88 | 406,691 |
| 2023-11-28 | $42.30 | $42.54 | $41.94 | $42.09 | $42.09 | 432,950 |
| 2023-11-27 | $42.62 | $42.75 | $42.22 | $42.41 | $42.41 | 457,968 |
| 2023-11-24 | $42.83 | $42.83 | $42.40 | $42.72 | $42.72 | 145,598 |
| 2023-11-22 | $42.19 | $42.71 | $41.78 | $42.69 | $42.69 | 435,323 |
| 2023-11-21 | $41.78 | $42.56 | $41.31 | $41.71 | $41.71 | 600,718 |
| 2023-11-20 | $42.86 | $42.86 | $42.15 | $42.35 | $42.35 | 409,173 |
| 2023-11-17 | $42.98 | $43.13 | $42.52 | $43.01 | $43.01 | 384,894 |
| 2023-11-16 | $42.87 | $43.00 | $42.50 | $42.76 | $42.76 | 357,090 |
| 2023-11-15 | $42.66 | $43.30 | $42.46 | $42.55 | $42.55 | 346,560 |
| 2023-11-14 | $42.13 | $43.03 | $42.13 | $42.94 | $42.94 | 453,504 |
| 2023-11-13 | $41.03 | $41.27 | $40.59 | $41.18 | $41.18 | 481,450 |
| 2023-11-10 | $41.27 | $41.27 | $40.84 | $41.03 | $41.03 | 369,504 |
| 2023-11-09 | $41.62 | $41.69 | $41.02 | $41.13 | $41.13 | 517,143 |
| 2023-11-08 | $41.88 | $41.88 | $41.20 | $41.41 | $41.41 | 379,041 |
| 2023-11-07 | $42.13 | $42.27 | $41.89 | $41.95 | $41.95 | 386,735 |
| 2023-11-06 | $42.82 | $42.82 | $42.21 | $42.32 | $42.32 | 339,094 |
| 2023-11-03 | $43.17 | $43.49 | $42.73 | $43.07 | $43.07 | 400,787 |
| 2023-11-02 | $42.03 | $42.70 | $41.94 | $42.50 | $42.50 | 486,201 |
| 2023-11-01 | $40.75 | $41.78 | $40.42 | $41.71 | $41.71 | 486,354 |
| 2023-10-31 | $40.84 | $40.92 | $40.33 | $40.58 | $40.58 | 940,522 |
| 2023-10-30 | $40.97 | $41.01 | $40.30 | $40.67 | $40.67 | 353,615 |
| 2023-10-27 | $41.28 | $41.31 | $40.31 | $40.67 | $40.67 | 385,177 |
| 2023-10-26 | $41.77 | $42.24 | $41.43 | $41.51 | $41.51 | 292,898 |
| 2023-10-25 | $41.46 | $41.71 | $41.04 | $41.57 | $41.57 | 382,102 |
| 2023-10-24 | $41.83 | $42.00 | $41.37 | $41.70 | $41.70 | 501,934 |
| 2023-10-23 | $41.87 | $42.14 | $41.44 | $41.46 | $41.46 | 323,314 |
| 2023-10-20 | $42.61 | $42.85 | $42.12 | $42.18 | $42.18 | 560,818 |
| 2023-10-19 | $43.31 | $43.55 | $42.31 | $42.49 | $42.49 | 616,945 |
| 2023-10-18 | $43.18 | $43.84 | $42.94 | $43.47 | $43.47 | 887,615 |
| 2023-10-17 | $42.31 | $43.18 | $42.31 | $43.07 | $43.07 | 751,357 |
| 2023-10-16 | $42.40 | $42.67 | $42.13 | $42.55 | $42.55 | 485,254 |
| 2023-10-13 | $42.33 | $42.51 | $41.70 | $42.05 | $42.05 | 474,259 |
| 2023-10-12 | $42.60 | $42.79 | $41.87 | $42.14 | $42.14 | 419,453 |
| 2023-10-11 | $42.29 | $42.57 | $41.94 | $42.55 | $42.55 | 477,157 |
| 2023-10-10 | $41.95 | $42.44 | $41.93 | $42.16 | $42.16 | 603,689 |
| 2023-10-09 | $41.16 | $42.20 | $41.16 | $41.93 | $41.93 | 661,179 |
| 2023-10-06 | $40.66 | $41.71 | $40.20 | $41.38 | $41.38 | 754,505 |
| 2023-10-05 | $40.44 | $41.13 | $40.28 | $41.04 | $41.04 | 793,370 |
| 2023-10-04 | $39.95 | $40.47 | $39.47 | $40.44 | $40.44 | 633,192 |
| 2023-10-03 | $39.33 | $40.01 | $38.92 | $39.90 | $39.90 | 672,682 |
| 2023-10-02 | $40.54 | $40.94 | $39.14 | $39.34 | $39.34 | 571,789 |
| 2023-09-29 | $41.18 | $41.34 | $40.39 | $40.63 | $40.63 | 519,559 |
| 2023-09-28 | $41.29 | $41.52 | $40.64 | $40.74 | $40.74 | 613,407 |
| 2023-09-27 | $41.33 | $41.61 | $41.06 | $41.11 | $41.11 | 550,219 |
| 2023-09-26 | $42.20 | $42.20 | $41.28 | $41.33 | $41.33 | 848,094 |
| 2023-09-25 | $42.32 | $42.55 | $41.99 | $42.37 | $42.37 | 477,055 |
| 2023-09-22 | $42.38 | $42.82 | $42.08 | $42.45 | $42.45 | 689,078 |
| 2023-09-21 | $42.32 | $42.82 | $41.69 | $42.47 | $42.47 | 767,379 |
| 2023-09-20 | $42.43 | $42.54 | $42.13 | $42.17 | $42.17 | 472,412 |
| 2023-09-19 | $42.79 | $42.90 | $42.30 | $42.31 | $42.31 | 748,656 |
| 2023-09-18 | $43.48 | $43.51 | $43.00 | $43.09 | $42.67 | 526,207 |
| 2023-09-15 | $43.34 | $43.67 | $43.25 | $43.54 | $43.11 | 1,869,484 |
| 2023-09-14 | $43.28 | $43.78 | $43.28 | $43.55 | $43.12 | 597,287 |
| 2023-09-13 | $42.68 | $43.22 | $42.41 | $42.93 | $42.51 | 762,818 |
| 2023-09-12 | $42.29 | $42.72 | $42.07 | $42.72 | $42.30 | 657,552 |
| 2023-09-11 | $42.10 | $42.41 | $41.81 | $42.26 | $41.84 | 535,265 |
| 2023-09-08 | $42.21 | $42.38 | $41.93 | $42.07 | $41.66 | 430,648 |
| 2023-09-07 | $41.62 | $42.18 | $41.49 | $42.12 | $41.71 | 404,214 |
| 2023-09-06 | $41.41 | $41.50 | $41.06 | $41.38 | $40.97 | 316,710 |
| 2023-09-05 | $42.08 | $42.09 | $41.11 | $41.35 | $40.94 | 500,711 |
| 2023-09-01 | $42.47 | $42.64 | $41.92 | $42.25 | $41.83 | 378,535 |
| 2023-08-31 | $43.00 | $43.10 | $42.12 | $42.17 | $41.76 | 521,008 |
| 2023-08-30 | $42.60 | $43.06 | $42.60 | $42.80 | $42.38 | 435,903 |
| 2023-08-29 | $42.71 | $42.76 | $42.30 | $42.65 | $42.23 | 350,169 |
| 2023-08-28 | $42.66 | $43.02 | $42.58 | $42.63 | $42.21 | 311,633 |
| 2023-08-25 | $42.36 | $42.65 | $42.15 | $42.44 | $42.02 | 342,974 |
| 2023-08-24 | $42.50 | $43.09 | $42.13 | $42.15 | $41.74 | 378,484 |
| 2023-08-23 | $43.25 | $43.27 | $42.55 | $42.68 | $42.26 | 362,558 |
| 2023-08-22 | $42.84 | $43.07 | $42.68 | $43.01 | $42.59 | 282,188 |
| 2023-08-21 | $43.14 | $43.15 | $42.52 | $42.87 | $42.45 | 339,775 |
| 2023-08-18 | $43.14 | $43.57 | $43.05 | $43.29 | $42.86 | 514,741 |
| 2023-08-17 | $43.03 | $43.52 | $42.96 | $43.14 | $42.72 | 395,369 |
| 2023-08-16 | $42.93 | $43.21 | $42.77 | $43.10 | $42.68 | 403,807 |
| 2023-08-15 | $43.11 | $43.11 | $42.59 | $42.76 | $42.34 | 303,100 |
| 2023-08-14 | $43.77 | $43.82 | $43.02 | $43.26 | $42.83 | 457,791 |
| 2023-08-11 | $43.39 | $43.91 | $43.17 | $43.87 | $43.87 | 488,040 |
| 2023-08-10 | $43.42 | $43.79 | $43.23 | $43.31 | $43.31 | 449,217 |
| 2023-08-09 | $43.33 | $43.79 | $43.31 | $43.49 | $43.49 | 426,866 |
| 2023-08-08 | $44.31 | $44.31 | $43.24 | $43.51 | $43.51 | 446,533 |
| 2023-08-07 | $44.57 | $44.85 | $43.87 | $44.34 | $44.34 | 654,356 |
| 2023-08-04 | $44.01 | $45.06 | $43.93 | $44.56 | $44.56 | 938,371 |
| 2023-08-03 | $44.28 | $44.58 | $43.59 | $44.30 | $44.30 | 923,174 |
| 2023-08-02 | $43.86 | $44.25 | $43.52 | $43.88 | $43.88 | 895,071 |
| 2023-08-01 | $44.80 | $45.09 | $43.77 | $43.88 | $43.88 | 778,799 |
| 2023-07-31 | $44.77 | $44.99 | $44.56 | $44.70 | $44.70 | 4,642,677 |
| 2023-07-28 | $45.06 | $45.14 | $44.36 | $44.64 | $44.64 | 703,704 |
| 2023-07-27 | $45.99 | $46.20 | $44.62 | $44.68 | $44.68 | 785,487 |
| 2023-07-26 | $45.83 | $46.59 | $45.83 | $46.20 | $46.20 | 665,031 |
| 2023-07-25 | $45.88 | $46.10 | $45.58 | $45.83 | $45.83 | 790,433 |
| 2023-07-24 | $46.43 | $46.68 | $45.98 | $46.28 | $46.28 | 607,137 |
| 2023-07-21 | $46.84 | $47.04 | $46.32 | $46.43 | $46.43 | 732,827 |
| 2023-07-20 | $46.38 | $46.80 | $45.96 | $46.66 | $46.66 | 602,231 |
| 2023-07-19 | $46.10 | $46.47 | $45.77 | $46.17 | $46.17 | 624,454 |
| 2023-07-18 | $45.99 | $46.55 | $45.43 | $45.94 | $45.94 | 586,260 |
| 2023-07-17 | $46.10 | $46.19 | $45.69 | $45.87 | $45.87 | 476,109 |
| 2023-07-14 | $46.64 | $46.64 | $45.84 | $46.17 | $46.17 | 526,919 |
| 2023-07-13 | $46.56 | $46.77 | $46.34 | $46.77 | $46.77 | 710,099 |
| 2023-07-12 | $46.80 | $46.93 | $46.13 | $46.60 | $46.60 | 508,596 |
| 2023-07-11 | $45.82 | $46.19 | $45.41 | $46.12 | $46.12 | 567,418 |
| 2023-07-10 | $45.34 | $45.86 | $45.22 | $45.64 | $45.64 | 775,846 |
| 2023-07-07 | $45.93 | $45.98 | $44.60 | $45.41 | $45.41 | 1,001,862 |
| 2023-07-06 | $46.85 | $46.85 | $46.10 | $46.37 | $46.37 | 517,341 |
| 2023-07-05 | $47.26 | $47.60 | $46.92 | $47.06 | $47.06 | 596,174 |
| 2023-07-03 | $47.10 | $47.63 | $47.10 | $47.41 | $47.41 | 290,446 |
| 2023-06-30 | $47.35 | $47.53 | $46.81 | $47.20 | $47.20 | 460,402 |
| 2023-06-29 | $46.26 | $47.32 | $46.17 | $47.21 | $47.21 | 531,577 |
| 2023-06-28 | $46.34 | $46.48 | $45.91 | $46.46 | $46.46 | 492,996 |
| 2023-06-27 | $46.44 | $46.84 | $46.14 | $46.63 | $46.63 | 401,684 |
| 2023-06-26 | $46.09 | $46.54 | $45.86 | $46.21 | $46.21 | 664,611 |
| 2023-06-23 | $47.23 | $47.26 | $45.87 | $45.98 | $45.98 | 2,318,385 |
| 2023-06-22 | $48.07 | $48.07 | $46.81 | $47.21 | $47.21 | 549,461 |
| 2023-06-21 | $47.60 | $48.28 | $46.88 | $47.90 | $47.90 | 458,997 |
| 2023-06-20 | $47.44 | $48.14 | $47.13 | $47.58 | $47.58 | 605,397 |
| 2023-06-16 | $47.97 | $47.97 | $47.25 | $47.49 | $47.49 | 1,324,228 |
| 2023-06-15 | $47.90 | $48.06 | $47.38 | $47.61 | $47.61 | 766,413 |
| 2023-06-14 | $48.07 | $48.54 | $47.68 | $47.90 | $47.90 | 729,933 |
| 2023-06-13 | $48.11 | $48.60 | $48.01 | $48.21 | $48.21 | 523,263 |
| 2023-06-12 | $49.73 | $49.73 | $47.66 | $48.79 | $48.40 | 1,073,817 |
| 2023-06-09 | $50.24 | $50.24 | $49.60 | $49.83 | $49.83 | 271,457 |
| 2023-06-08 | $50.33 | $50.66 | $49.97 | $50.31 | $50.31 | 391,512 |
| 2023-06-07 | $49.57 | $50.72 | $49.33 | $50.42 | $50.42 | 536,194 |
| 2023-06-06 | $49.32 | $49.87 | $48.95 | $49.49 | $49.49 | 411,051 |
| 2023-06-05 | $49.89 | $50.22 | $48.87 | $49.04 | $49.04 | 570,371 |
| 2023-06-02 | $48.56 | $50.38 | $48.35 | $50.36 | $50.36 | 425,985 |
| 2023-06-01 | $48.45 | $48.81 | $47.98 | $48.69 | $48.69 | 480,426 |
| 2023-05-31 | $48.77 | $48.94 | $48.13 | $48.45 | $48.45 | 453,195 |
| 2023-05-30 | $49.00 | $49.42 | $48.50 | $48.72 | $48.72 | 384,939 |
| 2023-05-26 | $48.81 | $49.21 | $48.43 | $48.96 | $48.96 | 518,664 |
| 2023-05-25 | $48.68 | $49.09 | $47.96 | $48.87 | $48.87 | 491,533 |
| 2023-05-24 | $49.43 | $49.50 | $48.67 | $48.69 | $48.69 | 431,917 |
| 2023-05-23 | $49.41 | $49.99 | $49.34 | $49.46 | $49.46 | 407,776 |
| 2023-05-22 | $49.45 | $49.75 | $49.06 | $49.45 | $49.45 | 490,811 |
| 2023-05-19 | $49.30 | $49.51 | $49.07 | $49.33 | $49.33 | 557,437 |
| 2023-05-18 | $48.65 | $49.00 | $48.29 | $48.97 | $48.97 | 412,420 |
| 2023-05-17 | $49.44 | $49.63 | $48.83 | $49.40 | $49.40 | 473,941 |
| 2023-05-16 | $49.82 | $49.82 | $49.16 | $49.20 | $49.20 | 419,490 |
| 2023-05-15 | $50.53 | $50.64 | $49.50 | $49.72 | $49.72 | 329,526 |
| 2023-05-12 | $50.10 | $50.34 | $49.86 | $50.30 | $50.30 | 340,355 |
| 2023-05-11 | $50.31 | $50.50 | $49.59 | $49.84 | $49.84 | 359,697 |
| 2023-05-10 | $50.54 | $50.65 | $49.73 | $50.39 | $50.39 | 425,649 |
| 2023-05-09 | $50.07 | $50.32 | $49.84 | $50.09 | $50.09 | 382,811 |
| 2023-05-08 | $51.04 | $51.15 | $50.11 | $50.21 | $50.21 | 468,502 |
| 2023-05-05 | $51.26 | $51.76 | $50.51 | $50.88 | $50.88 | 627,576 |
| 2023-05-04 | $51.25 | $52.28 | $49.67 | $51.15 | $51.15 | 939,609 |
| 2023-05-03 | $51.60 | $52.93 | $51.59 | $52.05 | $52.05 | 607,789 |
| 2023-05-02 | $51.64 | $51.64 | $50.48 | $51.32 | $51.32 | 665,810 |
| 2023-05-01 | $51.82 | $52.44 | $51.23 | $51.67 | $51.67 | 415,736 |
| 2023-04-28 | $51.55 | $52.11 | $51.37 | $51.64 | $51.64 | 2,198,270 |
| 2023-04-27 | $51.16 | $51.59 | $50.64 | $51.58 | $51.58 | 619,506 |
| 2023-04-26 | $51.91 | $52.05 | $50.82 | $51.16 | $51.16 | 642,642 |
| 2023-04-25 | $52.95 | $53.18 | $52.32 | $52.45 | $52.45 | 392,284 |
| 2023-04-24 | $53.49 | $53.55 | $52.95 | $53.18 | $53.18 | 290,863 |
| 2023-04-21 | $53.80 | $53.90 | $53.04 | $53.32 | $53.32 | 455,345 |
| 2023-04-20 | $53.72 | $53.78 | $53.28 | $53.53 | $53.53 | 367,187 |
| 2023-04-19 | $53.61 | $53.79 | $53.40 | $53.71 | $53.71 | 550,715 |
| 2023-04-18 | $53.98 | $53.98 | $52.96 | $53.42 | $53.42 | 239,806 |
| 2023-04-17 | $53.58 | $54.00 | $53.21 | $53.89 | $53.89 | 285,022 |
| 2023-04-14 | $54.31 | $54.58 | $53.20 | $53.34 | $53.34 | 576,859 |
| 2023-04-13 | $54.73 | $54.89 | $53.42 | $54.66 | $54.66 | 478,978 |
| 2023-04-12 | $55.36 | $55.84 | $54.69 | $54.90 | $54.90 | 341,297 |
| 2023-04-11 | $55.19 | $55.70 | $55.19 | $55.46 | $55.46 | 396,349 |
| 2023-04-10 | $54.67 | $55.33 | $54.29 | $55.30 | $55.30 | 486,022 |
| 2023-04-06 | $55.00 | $55.23 | $54.23 | $54.79 | $54.79 | 400,999 |
| 2023-04-05 | $53.21 | $54.74 | $53.21 | $54.72 | $54.72 | 593,070 |
| 2023-04-04 | $52.48 | $53.09 | $52.13 | $52.99 | $52.99 | 360,217 |
| 2023-04-03 | $52.99 | $53.28 | $52.38 | $52.63 | $52.63 | 413,839 |
| 2023-03-31 | $53.08 | $53.26 | $52.69 | $53.20 | $53.20 | 474,576 |
| 2023-03-30 | $52.91 | $53.25 | $52.59 | $52.77 | $52.77 | 284,034 |
| 2023-03-29 | $52.41 | $52.82 | $52.36 | $52.65 | $52.65 | 355,177 |
| 2023-03-28 | $51.88 | $52.35 | $51.72 | $52.28 | $52.28 | 272,759 |
| 2023-03-27 | $51.90 | $52.57 | $51.67 | $52.17 | $52.17 | 366,510 |
| 2023-03-24 | $50.08 | $51.47 | $49.82 | $51.42 | $51.42 | 409,395 |
| 2023-03-23 | $50.36 | $51.06 | $49.60 | $50.00 | $50.00 | 453,820 |
| 2023-03-22 | $51.83 | $51.83 | $50.28 | $50.34 | $50.34 | 432,433 |
| 2023-03-21 | $52.74 | $52.75 | $51.12 | $51.73 | $51.73 | 520,254 |
| 2023-03-20 | $52.34 | $53.12 | $52.19 | $52.46 | $52.46 | 390,318 |
| 2023-03-17 | $52.26 | $52.26 | $51.46 | $52.11 | $52.11 | 1,500,657 |
| 2023-03-16 | $51.25 | $52.83 | $51.17 | $52.33 | $52.33 | 445,661 |
| 2023-03-15 | $51.25 | $52.08 | $50.94 | $51.75 | $51.75 | 442,930 |
| 2023-03-14 | $51.27 | $52.31 | $51.08 | $51.74 | $51.74 | 471,947 |
| 2023-03-13 | $49.31 | $51.74 | $49.31 | $50.56 | $50.18 | 478,469 |
| 2023-03-10 | $50.70 | $50.82 | $49.28 | $49.63 | $49.26 | 380,064 |
| 2023-03-09 | $51.42 | $51.53 | $50.64 | $50.69 | $50.31 | 360,995 |
| 2023-03-08 | $51.20 | $51.69 | $50.76 | $51.41 | $51.03 | 285,891 |
| 2023-03-07 | $51.78 | $51.84 | $50.60 | $51.02 | $50.64 | 308,725 |
| 2023-03-06 | $51.23 | $51.77 | $50.98 | $51.53 | $51.14 | 388,438 |
| 2023-03-03 | $50.83 | $51.48 | $50.30 | $51.35 | $50.97 | 353,400 |
| 2023-03-02 | $49.79 | $50.58 | $49.58 | $50.58 | $50.20 | 330,126 |
| 2023-03-01 | $50.64 | $50.71 | $49.55 | $49.87 | $49.50 | 472,446 |
| 2023-02-28 | $51.25 | $51.88 | $51.01 | $51.03 | $50.65 | 718,480 |
| 2023-02-27 | $51.72 | $52.23 | $51.20 | $51.39 | $51.01 | 298,041 |
| 2023-02-24 | $51.22 | $51.53 | $50.89 | $51.43 | $51.05 | 283,391 |
| 2023-02-23 | $51.43 | $51.79 | $51.19 | $51.67 | $51.28 | 324,244 |
| 2023-02-22 | $51.04 | $51.73 | $50.59 | $51.20 | $50.82 | 398,179 |
| 2023-02-21 | $51.17 | $51.50 | $50.83 | $50.89 | $50.51 | 286,635 |
| 2023-02-17 | $51.07 | $51.86 | $50.82 | $51.70 | $51.31 | 394,852 |
| 2023-02-16 | $50.74 | $51.31 | $50.13 | $50.79 | $50.41 | 633,797 |
| 2023-02-15 | $50.73 | $51.69 | $50.67 | $51.60 | $51.21 | 403,613 |
| 2023-02-14 | $51.36 | $51.83 | $50.78 | $51.12 | $50.74 | 386,107 |
| 2023-02-13 | $51.27 | $51.70 | $50.39 | $51.68 | $51.29 | 365,701 |
| 2023-02-10 | $50.87 | $51.36 | $50.70 | $51.33 | $50.95 | 489,503 |
| 2023-02-09 | $51.89 | $51.99 | $50.50 | $50.80 | $50.42 | 536,645 |
| 2023-02-08 | $51.88 | $52.06 | $51.32 | $51.66 | $51.27 | 447,820 |
| 2023-02-07 | $52.02 | $52.66 | $51.50 | $52.49 | $52.10 | 574,440 |
| 2023-02-06 | $52.97 | $53.53 | $51.65 | $52.40 | $52.01 | 648,793 |
| 2023-02-03 | $52.25 | $53.14 | $51.37 | $53.13 | $53.13 | 876,278 |
| 2023-02-02 | $51.74 | $53.01 | $51.25 | $52.24 | $52.24 | 1,479,982 |
| 2023-02-01 | $49.53 | $50.39 | $49.18 | $49.81 | $49.81 | 871,688 |
| 2023-01-31 | $48.99 | $49.93 | $48.87 | $49.92 | $49.92 | 1,920,068 |
| 2023-01-30 | $49.23 | $49.68 | $48.79 | $48.85 | $48.85 | 410,159 |
| 2023-01-27 | $49.50 | $50.01 | $49.34 | $49.44 | $49.44 | 318,966 |
| 2023-01-26 | $49.75 | $49.94 | $49.26 | $49.53 | $49.53 | 355,688 |
| 2023-01-25 | $48.77 | $49.78 | $48.39 | $49.58 | $49.58 | 494,138 |
| 2023-01-24 | $48.60 | $49.35 | $48.31 | $48.98 | $48.98 | 465,880 |
| 2023-01-23 | $49.49 | $49.64 | $48.71 | $48.77 | $48.77 | 904,414 |
| 2023-01-20 | $49.32 | $49.56 | $48.58 | $49.54 | $49.54 | 378,148 |
| 2023-01-19 | $49.42 | $49.47 | $49.01 | $49.09 | $49.09 | 333,638 |
| 2023-01-18 | $50.61 | $50.61 | $49.31 | $49.44 | $49.44 | 368,134 |
| 2023-01-17 | $51.17 | $51.59 | $50.33 | $50.49 | $50.49 | 321,539 |
| 2023-01-13 | $50.99 | $51.27 | $50.51 | $51.09 | $51.09 | 374,159 |
| 2023-01-12 | $51.20 | $51.54 | $50.93 | $51.15 | $51.15 | 403,742 |
| 2023-01-11 | $51.00 | $51.32 | $50.74 | $51.08 | $51.08 | 422,492 |
| 2023-01-10 | $50.72 | $50.98 | $50.30 | $50.96 | $50.96 | 284,057 |
| 2023-01-09 | $50.48 | $51.03 | $50.37 | $50.83 | $50.83 | 385,167 |
| 2023-01-06 | $50.01 | $51.04 | $49.88 | $50.48 | $50.48 | 466,372 |
| 2023-01-05 | $49.28 | $49.35 | $48.53 | $49.31 | $49.31 | 507,146 |
| 2023-01-04 | $49.50 | $50.00 | $49.20 | $49.32 | $49.32 | 684,763 |
| 2023-01-03 | $49.81 | $50.00 | $48.63 | $49.19 | $49.19 | 466,254 |
| 2022-12-30 | $49.90 | $50.04 | $49.29 | $49.62 | $49.62 | 376,429 |
| 2022-12-29 | $49.46 | $50.20 | $49.14 | $50.01 | $50.01 | 387,973 |
| 2022-12-28 | $49.72 | $49.87 | $49.15 | $49.19 | $49.19 | 308,237 |
| 2022-12-27 | $49.72 | $49.88 | $49.14 | $49.53 | $49.53 | 372,526 |
| 2022-12-23 | $48.51 | $49.73 | $48.51 | $49.64 | $49.64 | 285,987 |
| 2022-12-22 | $49.02 | $49.11 | $47.77 | $48.80 | $48.80 | 327,413 |
| 2022-12-21 | $48.91 | $49.53 | $48.89 | $49.25 | $49.25 | 450,566 |
| 2022-12-20 | $48.53 | $48.93 | $48.35 | $48.65 | $48.65 | 310,347 |
| 2022-12-19 | $48.78 | $49.00 | $48.10 | $48.52 | $48.52 | 439,395 |
| 2022-12-16 | $48.55 | $49.10 | $47.99 | $48.57 | $48.57 | 1,966,637 |
| 2022-12-15 | $49.79 | $49.99 | $48.62 | $49.11 | $49.11 | 515,239 |
| 2022-12-14 | $49.95 | $50.56 | $49.34 | $49.88 | $49.88 | 513,554 |
| 2022-12-13 | $51.08 | $51.42 | $49.72 | $49.72 | $49.72 | 846,410 |
| 2022-12-12 | $50.21 | $50.75 | $49.65 | $50.71 | $50.32 | 498,811 |
| 2022-12-09 | $49.53 | $50.33 | $49.51 | $49.91 | $49.52 | 486,936 |
| 2022-12-08 | $49.73 | $50.02 | $49.26 | $49.85 | $49.46 | 687,206 |
| 2022-12-07 | $49.49 | $50.12 | $47.61 | $49.86 | $49.47 | 644,717 |
| 2022-12-06 | $48.82 | $49.68 | $48.61 | $49.60 | $49.21 | 519,451 |
| 2022-12-05 | $48.37 | $48.80 | $48.01 | $48.72 | $48.34 | 464,964 |
| 2022-12-02 | $48.12 | $48.83 | $47.66 | $48.77 | $48.39 | 697,351 |
| 2022-12-01 | $49.75 | $50.15 | $48.38 | $48.56 | $48.18 | 498,281 |
| 2022-11-30 | $48.76 | $49.77 | $48.20 | $49.75 | $49.36 | 597,312 |
| 2022-11-29 | $48.72 | $48.87 | $48.52 | $48.81 | $48.43 | 261,647 |
| 2022-11-28 | $49.34 | $49.34 | $48.39 | $48.82 | $48.44 | 377,614 |
| 2022-11-25 | $49.44 | $49.84 | $49.25 | $49.64 | $49.25 | 268,143 |
| 2022-11-23 | $49.68 | $50.11 | $48.88 | $49.25 | $48.87 | 483,254 |
| 2022-11-22 | $49.01 | $49.92 | $49.01 | $49.89 | $49.50 | 4,538,221 |
| 2022-11-21 | $47.95 | $49.26 | $47.51 | $48.93 | $48.55 | 547,702 |
| 2022-11-18 | $46.60 | $47.98 | $46.34 | $47.95 | $47.58 | 855,533 |
| 2022-11-17 | $46.80 | $46.80 | $44.61 | $45.58 | $45.23 | 863,298 |
| 2022-11-16 | $45.15 | $45.61 | $44.63 | $44.82 | $44.47 | 466,244 |
| 2022-11-15 | $44.78 | $45.48 | $44.49 | $45.11 | $44.76 | 427,240 |
| 2022-11-14 | $45.13 | $45.27 | $44.45 | $44.45 | $44.10 | 394,751 |
| 2022-11-11 | $46.12 | $46.12 | $45.07 | $45.13 | $44.78 | 507,371 |
| 2022-11-10 | $45.39 | $46.09 | $44.53 | $46.00 | $45.64 | 479,595 |
| 2022-11-09 | $44.03 | $44.74 | $43.79 | $43.92 | $43.58 | 395,907 |
| 2022-11-08 | $43.70 | $44.42 | $43.39 | $44.17 | $43.83 | 582,386 |
| 2022-11-07 | $44.27 | $44.39 | $42.74 | $43.39 | $43.05 | 571,127 |
| 2022-11-04 | $44.29 | $44.90 | $43.80 | $44.28 | $43.94 | 366,679 |
| 2022-11-03 | $43.96 | $44.54 | $43.57 | $44.26 | $43.92 | 296,214 |
| 2022-11-02 | $45.11 | $46.05 | $44.49 | $44.52 | $44.17 | 579,628 |
| 2022-11-01 | $44.82 | $45.54 | $44.27 | $45.11 | $44.76 | 492,437 |
| 2022-10-31 | $45.21 | $45.24 | $44.56 | $44.64 | $44.29 | 2,694,957 |
| 2022-10-28 | $44.44 | $45.32 | $44.42 | $45.28 | $44.93 | 528,002 |
| 2022-10-27 | $44.02 | $44.87 | $44.02 | $44.44 | $44.09 | 545,144 |
| 2022-10-26 | $43.35 | $44.00 | $42.85 | $43.65 | $43.31 | 616,732 |
| 2022-10-25 | $42.16 | $43.28 | $41.97 | $42.98 | $42.65 | 731,569 |
| 2022-10-24 | $42.12 | $42.77 | $41.74 | $42.19 | $41.86 | 542,394 |
| 2022-10-21 | $41.00 | $42.43 | $40.64 | $42.08 | $41.75 | 604,218 |
| 2022-10-20 | $41.44 | $41.44 | $40.64 | $40.77 | $40.45 | 420,170 |
| 2022-10-19 | $40.52 | $41.33 | $40.50 | $41.19 | $40.87 | 376,809 |
| 2022-10-18 | $40.94 | $41.40 | $40.75 | $41.13 | $40.81 | 479,041 |
| 2022-10-17 | $40.07 | $40.97 | $39.67 | $40.43 | $40.12 | 411,445 |
| 2022-10-14 | $40.49 | $40.69 | $39.21 | $39.48 | $39.17 | 364,315 |
| 2022-10-13 | $38.39 | $40.30 | $38.07 | $40.14 | $39.83 | 538,464 |
| 2022-10-12 | $39.71 | $39.71 | $38.71 | $38.77 | $38.47 | 426,324 |
| 2022-10-11 | $39.24 | $40.31 | $39.15 | $39.91 | $39.60 | 559,140 |
| 2022-10-10 | $39.16 | $39.68 | $39.16 | $39.28 | $38.97 | 373,050 |
| 2022-10-07 | $39.63 | $39.70 | $38.71 | $38.97 | $38.97 | 533,349 |
| 2022-10-06 | $40.32 | $40.32 | $39.43 | $39.76 | $39.76 | 446,582 |
| 2022-10-05 | $40.50 | $40.79 | $39.97 | $40.48 | $40.48 | 404,780 |
| 2022-10-04 | $39.95 | $41.24 | $39.95 | $40.98 | $40.98 | 452,673 |
| 2022-10-03 | $39.51 | $40.50 | $38.56 | $39.95 | $39.95 | 612,464 |
| 2022-09-30 | $39.96 | $39.97 | $38.60 | $38.70 | $38.70 | 885,707 |
| 2022-09-29 | $41.37 | $41.37 | $39.37 | $39.71 | $39.71 | 521,642 |
| 2022-09-28 | $41.51 | $41.87 | $41.09 | $41.51 | $41.51 | 545,534 |
| 2022-09-27 | $42.47 | $42.61 | $41.00 | $41.11 | $41.11 | 429,944 |
| 2022-09-26 | $42.67 | $43.09 | $42.09 | $42.35 | $42.35 | 535,725 |
| 2022-09-23 | $43.44 | $43.56 | $42.35 | $42.77 | $42.77 | 670,639 |
| 2022-09-22 | $43.87 | $44.43 | $43.31 | $44.12 | $43.72 | 330,204 |
| 2022-09-21 | $45.07 | $45.36 | $43.87 | $43.89 | $43.49 | 466,959 |
| 2022-09-20 | $44.97 | $45.12 | $44.13 | $44.70 | $44.30 | 410,045 |
| 2022-09-19 | $44.36 | $45.44 | $44.36 | $45.39 | $44.98 | 378,034 |
| 2022-09-16 | $44.17 | $45.01 | $44.06 | $44.74 | $44.74 | 991,605 |
| 2022-09-15 | $44.67 | $44.94 | $44.18 | $44.29 | $44.29 | 417,153 |
| 2022-09-14 | $43.98 | $45.04 | $43.90 | $45.02 | $45.02 | 394,323 |
| 2022-09-13 | $44.87 | $45.20 | $43.77 | $44.04 | $44.04 | 428,221 |
| 2022-09-12 | $44.58 | $45.67 | $44.50 | $45.46 | $45.46 | 437,483 |
| 2022-09-09 | $44.72 | $45.01 | $43.96 | $44.29 | $44.29 | 493,773 |
| 2022-09-08 | $45.69 | $46.10 | $45.39 | $45.64 | $45.64 | 366,518 |
| 2022-09-07 | $44.65 | $46.03 | $44.59 | $45.99 | $45.99 | 330,367 |
| 2022-09-06 | $44.72 | $45.37 | $44.45 | $44.65 | $44.65 | 418,465 |
| 2022-09-02 | $45.02 | $45.50 | $44.30 | $44.50 | $44.50 | 435,456 |
| 2022-09-01 | $43.91 | $44.85 | $43.89 | $44.74 | $44.74 | 363,897 |
| 2022-08-31 | $44.50 | $44.67 | $44.01 | $44.14 | $44.14 | 507,724 |
| 2022-08-30 | $45.64 | $45.64 | $44.61 | $44.71 | $44.71 | 345,650 |
| 2022-08-29 | $45.57 | $45.82 | $45.05 | $45.54 | $45.54 | 172,442 |
| 2022-08-26 | $46.33 | $46.37 | $45.51 | $45.66 | $45.66 | 218,378 |
| 2022-08-25 | $45.42 | $46.34 | $45.34 | $46.26 | $46.26 | 231,861 |
| 2022-08-24 | $45.71 | $45.72 | $45.12 | $45.49 | $45.49 | 223,808 |
| 2022-08-23 | $46.09 | $46.35 | $45.78 | $45.89 | $45.89 | 256,803 |
| 2022-08-22 | $46.95 | $47.10 | $46.11 | $46.24 | $46.24 | 280,211 |
| 2022-08-19 | $46.88 | $47.38 | $46.82 | $47.19 | $47.19 | 334,554 |
| 2022-08-18 | $47.07 | $47.43 | $46.76 | $47.00 | $47.00 | 304,727 |
| 2022-08-17 | $47.13 | $47.30 | $46.72 | $47.07 | $47.07 | 403,226 |
| 2022-08-16 | $46.73 | $47.26 | $46.68 | $47.16 | $47.16 | 352,294 |
| 2022-08-15 | $46.31 | $47.18 | $46.13 | $46.83 | $46.83 | 417,301 |
| 2022-08-12 | $45.68 | $46.55 | $45.58 | $46.50 | $46.50 | 288,219 |
| 2022-08-11 | $45.75 | $46.05 | $45.43 | $45.51 | $45.51 | 323,902 |
| 2022-08-10 | $45.60 | $45.78 | $45.13 | $45.46 | $45.46 | 389,807 |
| 2022-08-09 | $45.01 | $45.46 | $44.56 | $45.16 | $45.16 | 376,309 |
| 2022-08-08 | $44.85 | $45.38 | $44.59 | $44.88 | $44.88 | 357,988 |
| 2022-08-05 | $45.28 | $45.37 | $44.33 | $44.69 | $44.69 | 391,057 |
| 2022-08-04 | $45.22 | $46.64 | $44.91 | $45.76 | $45.76 | 362,046 |
| 2022-08-03 | $45.35 | $45.56 | $44.67 | $45.20 | $45.20 | 332,184 |
| 2022-08-02 | $45.85 | $46.04 | $45.51 | $45.71 | $45.71 | 319,799 |
| 2022-08-01 | $46.02 | $46.07 | $45.10 | $45.76 | $45.76 | 372,911 |
| 2022-07-29 | $46.28 | $46.75 | $46.12 | $46.19 | $46.19 | 988,437 |
| 2022-07-28 | $45.49 | $46.50 | $45.12 | $46.35 | $46.35 | 466,545 |
| 2022-07-27 | $44.55 | $45.33 | $44.48 | $45.19 | $45.19 | 430,298 |
| 2022-07-26 | $44.30 | $44.79 | $44.01 | $44.72 | $44.72 | 266,061 |
| 2022-07-25 | $43.48 | $44.39 | $43.20 | $44.34 | $44.34 | 390,887 |
| 2022-07-22 | $43.13 | $43.35 | $42.59 | $43.19 | $43.19 | 297,369 |
| 2022-07-21 | $42.79 | $42.92 | $42.17 | $42.91 | $42.91 | 264,316 |
| 2022-07-20 | $43.72 | $43.72 | $42.87 | $43.23 | $43.23 | 358,625 |
| 2022-07-19 | $43.79 | $44.23 | $43.79 | $44.09 | $44.09 | 269,388 |
| 2022-07-18 | $44.31 | $44.31 | $43.32 | $43.35 | $43.35 | 255,482 |
| 2022-07-15 | $43.94 | $44.10 | $43.20 | $44.06 | $44.06 | 331,517 |
| 2022-07-14 | $42.79 | $43.60 | $42.72 | $43.51 | $43.51 | 262,538 |
| 2022-07-13 | $43.13 | $43.87 | $43.09 | $43.53 | $43.53 | 231,696 |
| 2022-07-12 | $43.50 | $44.23 | $43.19 | $43.48 | $43.48 | 264,371 |
| 2022-07-11 | $43.79 | $44.10 | $43.36 | $43.79 | $43.79 | 214,144 |
| 2022-07-08 | $43.99 | $43.99 | $43.51 | $43.70 | $43.70 | 186,628 |
| 2022-07-07 | $44.16 | $44.35 | $43.73 | $43.86 | $43.86 | 243,938 |
| 2022-07-06 | $43.12 | $44.22 | $42.92 | $43.96 | $43.96 | 328,825 |
| 2022-07-05 | $45.20 | $45.32 | $42.65 | $43.12 | $43.12 | 451,580 |
| 2022-07-01 | $44.47 | $45.51 | $44.28 | $45.49 | $45.49 | 366,239 |
| 2022-06-30 | $43.92 | $44.63 | $43.82 | $44.53 | $44.53 | 308,720 |
| 2022-06-29 | $44.70 | $44.88 | $43.84 | $44.20 | $44.20 | 392,502 |
| 2022-06-28 | $44.93 | $45.41 | $44.52 | $44.72 | $44.72 | 374,712 |
| 2022-06-27 | $43.91 | $44.69 | $43.84 | $44.56 | $44.56 | 269,322 |
| 2022-06-24 | $42.75 | $44.04 | $42.70 | $43.71 | $43.71 | 857,409 |
| 2022-06-23 | $43.00 | $43.30 | $42.47 | $42.67 | $42.67 | 536,785 |
| 2022-06-22 | $41.91 | $43.10 | $41.89 | $42.69 | $42.69 | 417,709 |
| 2022-06-21 | $41.48 | $42.60 | $41.01 | $42.21 | $42.21 | 453,081 |
| 2022-06-17 | $42.76 | $43.04 | $40.99 | $41.33 | $41.33 | 1,151,200 |
| 2022-06-16 | $42.49 | $42.56 | $41.75 | $42.35 | $42.35 | 630,549 |
| 2022-06-15 | $42.89 | $43.79 | $42.55 | $42.92 | $42.92 | 821,796 |
| 2022-06-14 | $43.33 | $43.63 | $42.03 | $42.61 | $42.61 | 582,634 |
| 2022-06-13 | $45.56 | $45.80 | $43.77 | $44.03 | $43.66 | 643,494 |
| 2022-06-10 | $45.71 | $46.52 | $45.40 | $46.04 | $45.65 | 327,003 |
| 2022-06-09 | $46.53 | $46.85 | $45.88 | $46.04 | $45.65 | 378,681 |
| 2022-06-08 | $46.73 | $47.06 | $46.37 | $46.44 | $46.05 | 313,191 |
| 2022-06-07 | $46.66 | $46.95 | $46.15 | $46.87 | $46.47 | 269,539 |
| 2022-06-06 | $46.62 | $47.16 | $46.21 | $46.69 | $46.30 | 464,754 |
| 2022-06-03 | $46.29 | $46.50 | $45.90 | $46.14 | $45.75 | 263,185 |
| 2022-06-02 | $46.12 | $46.61 | $45.02 | $46.57 | $46.18 | 315,343 |
| 2022-06-01 | $46.12 | $46.12 | $45.35 | $45.90 | $45.51 | 348,593 |
| 2022-05-31 | $45.98 | $46.20 | $45.49 | $45.92 | $45.53 | 698,906 |
| 2022-05-27 | $46.07 | $46.41 | $45.95 | $46.28 | $45.89 | 312,630 |
| 2022-05-26 | $46.51 | $46.59 | $45.98 | $46.19 | $45.80 | 356,572 |
| 2022-05-25 | $45.97 | $46.43 | $45.67 | $46.18 | $45.79 | 447,731 |
| 2022-05-24 | $45.33 | $46.14 | $44.75 | $46.03 | $45.64 | 428,580 |
| 2022-05-23 | $45.35 | $45.85 | $44.94 | $45.36 | $44.98 | 353,838 |
| 2022-05-20 | $45.48 | $45.60 | $44.05 | $44.91 | $44.53 | 569,658 |
| 2022-05-19 | $45.25 | $45.75 | $44.98 | $45.51 | $45.13 | 579,782 |
| 2022-05-18 | $45.78 | $46.30 | $45.27 | $45.54 | $45.16 | 431,282 |
| 2022-05-17 | $44.97 | $45.42 | $44.14 | $45.40 | $45.02 | 333,267 |
| 2022-05-16 | $44.11 | $44.78 | $43.89 | $44.63 | $44.25 | 386,085 |
| 2022-05-13 | $43.82 | $44.15 | $43.31 | $44.02 | $43.65 | 406,708 |
| 2022-05-12 | $43.76 | $43.87 | $42.76 | $43.66 | $43.29 | 490,759 |
| 2022-05-11 | $43.85 | $44.67 | $43.43 | $43.77 | $43.40 | 471,530 |
| 2022-05-10 | $44.24 | $44.82 | $43.17 | $43.85 | $43.48 | 499,859 |
| 2022-05-09 | $43.50 | $44.62 | $43.35 | $44.21 | $43.84 | 593,990 |
| 2022-05-06 | $42.92 | $43.98 | $42.92 | $43.76 | $43.39 | 511,791 |
| 2022-05-05 | $45.02 | $45.02 | $42.80 | $43.19 | $42.83 | 598,728 |
| 2022-05-04 | $44.02 | $44.67 | $43.80 | $44.60 | $44.22 | 539,153 |
| 2022-05-03 | $43.02 | $43.88 | $42.72 | $43.83 | $43.46 | 683,466 |
| 2022-05-02 | $43.39 | $43.65 | $42.35 | $42.79 | $42.43 | 528,821 |
| 2022-04-29 | $44.11 | $44.28 | $42.93 | $43.16 | $42.80 | 2,904,095 |
| 2022-04-28 | $44.37 | $44.54 | $43.74 | $44.16 | $43.79 | 713,425 |
| 2022-04-27 | $44.63 | $45.00 | $44.01 | $44.09 | $43.72 | 763,006 |
| 2022-04-26 | $44.52 | $45.40 | $44.42 | $44.63 | $44.25 | 506,215 |
| 2022-04-25 | $45.88 | $46.14 | $44.02 | $44.66 | $44.28 | 547,293 |
| 2022-04-22 | $46.01 | $46.32 | $45.61 | $45.85 | $45.46 | 619,311 |
| 2022-04-21 | $47.00 | $47.50 | $46.04 | $46.08 | $45.69 | 601,630 |
| 2022-04-20 | $46.75 | $47.41 | $46.55 | $46.79 | $46.40 | 383,967 |
| 2022-04-19 | $45.97 | $46.54 | $45.97 | $46.34 | $45.95 | 321,555 |
| 2022-04-18 | $45.90 | $46.75 | $45.48 | $45.82 | $45.43 | 546,084 |
| 2022-04-14 | $45.62 | $46.15 | $45.50 | $45.79 | $45.40 | 469,589 |
| 2022-04-13 | $45.81 | $46.09 | $45.09 | $45.26 | $44.88 | 350,767 |
| 2022-04-12 | $45.85 | $46.21 | $45.47 | $45.71 | $45.32 | 511,244 |
| 2022-04-11 | $46.45 | $47.22 | $45.60 | $45.83 | $45.44 | 387,836 |
| 2022-04-08 | $46.02 | $46.62 | $45.87 | $46.17 | $45.78 | 317,975 |
| 2022-04-07 | $46.70 | $46.73 | $45.86 | $46.01 | $45.62 | 336,765 |
| 2022-04-06 | $45.95 | $46.82 | $45.81 | $46.70 | $46.31 | 333,551 |
| 2022-04-05 | $46.06 | $46.69 | $45.56 | $45.88 | $45.49 | 402,030 |
| 2022-04-04 | $46.97 | $46.97 | $45.36 | $46.08 | $45.69 | 740,789 |
| 2022-04-01 | $45.87 | $47.23 | $45.86 | $47.17 | $46.77 | 742,665 |
| 2022-03-31 | $46.21 | $46.70 | $45.80 | $45.86 | $45.47 | 383,471 |
| 2022-03-30 | $46.38 | $46.71 | $46.11 | $46.36 | $45.97 | 451,670 |
| 2022-03-29 | $46.07 | $46.47 | $45.52 | $46.38 | $45.99 | 384,741 |
| 2022-03-28 | $45.37 | $45.97 | $45.10 | $45.89 | $45.50 | 302,500 |
| 2022-03-25 | $44.56 | $45.53 | $44.31 | $45.52 | $45.14 | 309,761 |
| 2022-03-24 | $44.00 | $44.46 | $43.65 | $44.26 | $43.89 | 260,144 |
| 2022-03-23 | $44.20 | $44.24 | $43.50 | $43.79 | $43.42 | 443,541 |
| 2022-03-22 | $44.44 | $44.78 | $43.95 | $44.18 | $43.81 | 449,993 |
| 2022-03-21 | $43.58 | $44.43 | $43.58 | $44.27 | $43.90 | 357,373 |
| 2022-03-18 | $43.77 | $43.78 | $43.03 | $43.46 | $43.09 | 1,020,115 |
| 2022-03-17 | $43.31 | $44.42 | $43.01 | $43.49 | $43.12 | 484,632 |
| 2022-03-16 | $43.53 | $43.70 | $42.63 | $43.57 | $43.20 | 417,122 |
| 2022-03-15 | $43.23 | $43.65 | $42.90 | $43.43 | $43.06 | 272,455 |
| 2022-03-14 | $44.52 | $44.52 | $43.13 | $43.54 | $42.82 | 429,468 |
| 2022-03-11 | $44.55 | $44.84 | $43.79 | $44.03 | $43.30 | 363,855 |
| 2022-03-10 | $43.74 | $45.10 | $43.48 | $44.62 | $43.88 | 511,941 |
| 2022-03-09 | $45.55 | $45.55 | $43.93 | $44.01 | $43.28 | 751,936 |
| 2022-03-08 | $45.63 | $46.09 | $45.08 | $45.55 | $44.79 | 617,782 |
| 2022-03-07 | $45.29 | $45.53 | $44.88 | $45.44 | $44.68 | 384,049 |
| 2022-03-04 | $44.43 | $45.30 | $44.21 | $45.25 | $44.50 | 406,814 |
| 2022-03-03 | $43.80 | $44.78 | $43.66 | $44.76 | $44.02 | 386,690 |
| 2022-03-02 | $42.91 | $43.73 | $42.48 | $43.53 | $42.81 | 442,707 |
| 2022-03-01 | $43.64 | $43.70 | $42.18 | $42.60 | $41.89 | 1,066,189 |
| 2022-02-28 | $43.00 | $43.97 | $42.72 | $43.62 | $42.89 | 602,579 |
| 2022-02-25 | $41.53 | $43.56 | $41.53 | $43.49 | $42.77 | 639,773 |
| 2022-02-24 | $40.26 | $41.53 | $40.10 | $41.45 | $40.76 | 961,248 |
| 2022-02-23 | $40.59 | $40.77 | $40.01 | $40.16 | $39.49 | 536,740 |
| 2022-02-22 | $39.96 | $40.66 | $39.50 | $40.51 | $39.84 | 425,927 |
| 2022-02-18 | $40.24 | $40.51 | $39.91 | $39.99 | $39.32 | 967,739 |
| 2022-02-17 | $40.19 | $40.54 | $39.94 | $40.41 | $39.74 | 516,569 |
| 2022-02-16 | $40.12 | $40.58 | $39.86 | $40.41 | $39.74 | 535,250 |
| 2022-02-15 | $40.37 | $40.87 | $40.10 | $40.35 | $39.68 | 394,223 |
| 2022-02-14 | $40.25 | $40.55 | $39.76 | $40.30 | $39.63 | 577,073 |
| 2022-02-11 | $39.75 | $40.61 | $39.67 | $40.16 | $39.49 | 564,439 |
| 2022-02-10 | $39.92 | $40.42 | $39.47 | $39.69 | $39.03 | 495,450 |
| 2022-02-09 | $40.14 | $40.56 | $39.94 | $40.49 | $39.82 | 485,451 |
| 2022-02-08 | $40.44 | $40.44 | $39.81 | $39.93 | $39.27 | 472,476 |
| 2022-02-07 | $39.94 | $40.44 | $39.37 | $40.24 | $39.57 | 475,131 |
| 2022-02-04 | $40.10 | $40.35 | $39.23 | $39.99 | $39.32 | 430,959 |
| 2022-02-03 | $40.13 | $40.58 | $39.35 | $40.23 | $39.56 | 556,060 |
| 2022-02-02 | $39.82 | $40.25 | $39.66 | $39.91 | $39.25 | 559,842 |
| 2022-02-01 | $40.30 | $40.46 | $39.59 | $40.05 | $39.38 | 575,135 |
| 2022-01-31 | $39.54 | $40.24 | $38.90 | $40.21 | $39.54 | 2,185,155 |
| 2022-01-28 | $39.22 | $39.95 | $38.84 | $39.92 | $39.26 | 610,416 |
| 2022-01-27 | $39.28 | $40.09 | $39.17 | $39.37 | $38.71 | 643,285 |
| 2022-01-26 | $39.12 | $39.62 | $38.57 | $39.09 | $38.44 | 968,752 |
| 2022-01-25 | $38.40 | $39.20 | $37.96 | $38.70 | $38.06 | 728,922 |
| 2022-01-24 | $38.12 | $39.13 | $37.79 | $38.86 | $38.21 | 859,237 |
| 2022-01-21 | $38.74 | $39.15 | $38.28 | $38.29 | $37.65 | 570,396 |
| 2022-01-20 | $38.62 | $39.29 | $38.36 | $38.69 | $38.05 | 461,131 |
| 2022-01-19 | $39.14 | $39.29 | $38.55 | $38.57 | $37.93 | 352,084 |
| 2022-01-18 | $39.01 | $39.58 | $38.38 | $39.14 | $38.49 | 559,867 |
| 2022-01-14 | $38.67 | $39.32 | $38.44 | $39.21 | $38.56 | 334,668 |
| 2022-01-13 | $38.65 | $39.05 | $38.52 | $38.72 | $38.08 | 344,476 |
| 2022-01-12 | $38.62 | $38.88 | $38.33 | $38.63 | $37.99 | 389,571 |
| 2022-01-11 | $39.84 | $39.84 | $38.18 | $38.67 | $38.03 | 503,737 |
| 2022-01-10 | $40.21 | $40.39 | $39.31 | $39.59 | $38.93 | 472,051 |
| 2022-01-07 | $39.67 | $40.35 | $39.37 | $40.04 | $39.37 | 491,093 |
| 2022-01-06 | $39.72 | $40.16 | $39.43 | $39.67 | $39.01 | 483,846 |
| 2022-01-05 | $39.82 | $40.25 | $39.38 | $39.45 | $38.79 | 684,531 |
| 2022-01-04 | $41.06 | $41.30 | $40.58 | $40.66 | $39.98 | 485,035 |
| 2022-01-03 | $41.16 | $41.21 | $40.19 | $40.87 | $40.19 | 517,019 |
| 2021-12-31 | $41.05 | $41.24 | $40.67 | $41.06 | $40.38 | 286,930 |
| 2021-12-30 | $41.29 | $41.33 | $40.97 | $40.97 | $40.29 | 353,444 |
| 2021-12-29 | $40.81 | $41.19 | $40.60 | $41.17 | $40.48 | 328,386 |
| 2021-12-28 | $40.82 | $41.14 | $40.55 | $40.62 | $39.94 | 349,592 |
| 2021-12-27 | $40.61 | $40.84 | $40.22 | $40.83 | $40.15 | 232,353 |
| 2021-12-23 | $40.55 | $40.64 | $40.33 | $40.47 | $39.80 | 316,448 |
| 2021-12-22 | $40.27 | $40.43 | $39.71 | $40.43 | $39.76 | 254,696 |
| 2021-12-21 | $40.41 | $40.98 | $39.89 | $40.14 | $39.47 | 268,794 |
| 2021-12-20 | $39.98 | $40.38 | $39.59 | $40.33 | $39.66 | 435,076 |
| 2021-12-17 | $39.75 | $40.63 | $39.60 | $40.35 | $39.68 | 1,164,243 |
| 2021-12-16 | $40.50 | $40.78 | $39.59 | $39.80 | $39.14 | 461,068 |
| 2021-12-15 | $39.29 | $40.43 | $39.29 | $40.34 | $39.67 | 451,027 |
| 2021-12-14 | $39.65 | $40.25 | $39.08 | $39.28 | $38.63 | 527,293 |
| 2021-12-13 | $39.59 | $40.44 | $39.58 | $40.06 | $39.03 | 534,688 |
| 2021-12-10 | $39.83 | $39.98 | $39.48 | $39.79 | $38.77 | 287,034 |
| 2021-12-09 | $40.11 | $40.16 | $39.69 | $39.75 | $38.73 | 276,694 |
| 2021-12-08 | $39.84 | $40.43 | $39.69 | $40.27 | $39.24 | 331,736 |
| 2021-12-07 | $39.66 | $40.07 | $39.39 | $39.63 | $38.61 | 355,007 |
| 2021-12-06 | $39.02 | $39.92 | $38.46 | $39.70 | $38.68 | 308,868 |
| 2021-12-03 | $38.41 | $38.64 | $37.95 | $38.44 | $37.45 | 271,456 |
| 2021-12-02 | $37.72 | $38.62 | $37.56 | $38.18 | $37.20 | 340,179 |
| 2021-12-01 | $37.40 | $38.39 | $37.16 | $37.37 | $36.41 | 504,245 |
| 2021-11-30 | $37.41 | $37.47 | $36.77 | $36.78 | $35.84 | 577,549 |
| 2021-11-29 | $37.97 | $38.07 | $37.47 | $37.72 | $36.75 | 376,197 |
| 2021-11-26 | $38.01 | $38.57 | $37.42 | $37.56 | $36.60 | 301,313 |
| 2021-11-24 | $38.75 | $39.29 | $38.64 | $39.20 | $38.20 | 353,883 |
| 2021-11-23 | $39.01 | $39.31 | $38.79 | $38.84 | $37.84 | 430,017 |
| 2021-11-22 | $38.41 | $39.43 | $38.19 | $39.01 | $38.01 | 333,023 |
| 2021-11-19 | $37.88 | $38.29 | $37.55 | $38.22 | $37.24 | 410,302 |
| 2021-11-18 | $37.58 | $38.19 | $37.20 | $38.14 | $37.16 | 414,887 |
| 2021-11-17 | $37.87 | $38.18 | $37.54 | $37.96 | $36.99 | 330,211 |
| 2021-11-16 | $39.04 | $39.04 | $37.69 | $37.87 | $36.90 | 366,892 |
| 2021-11-15 | $39.25 | $39.42 | $38.96 | $39.18 | $38.18 | 523,099 |
| 2021-11-12 | $39.01 | $39.10 | $38.65 | $38.84 | $37.84 | 182,660 |
| 2021-11-11 | $38.84 | $39.08 | $38.50 | $39.01 | $38.01 | 189,143 |
| 2021-11-10 | $38.60 | $39.17 | $38.60 | $38.84 | $37.84 | 242,687 |
| 2021-11-09 | $38.85 | $38.86 | $38.52 | $38.71 | $37.72 | 176,211 |
| 2021-11-08 | $39.12 | $39.12 | $38.44 | $38.71 | $37.72 | 273,186 |
| 2021-11-05 | $38.93 | $39.57 | $38.37 | $39.12 | $38.12 | 343,846 |
| 2021-11-04 | $38.88 | $39.23 | $38.31 | $38.54 | $37.55 | 312,982 |
| 2021-11-03 | $38.25 | $39.08 | $37.98 | $38.88 | $37.88 | 342,321 |
| 2021-11-02 | $38.80 | $38.88 | $37.89 | $38.26 | $37.28 | 264,996 |
| 2021-11-01 | $37.85 | $38.88 | $37.66 | $38.80 | $37.81 | 301,616 |
| 2021-10-29 | $37.75 | $37.85 | $37.49 | $37.81 | $36.84 | 712,115 |
| 2021-10-28 | $37.45 | $37.76 | $37.35 | $37.70 | $36.73 | 272,181 |
| 2021-10-27 | $38.36 | $38.37 | $37.29 | $37.47 | $36.51 | 435,870 |
| 2021-10-26 | $38.02 | $38.82 | $37.76 | $38.37 | $37.39 | 329,111 |
| 2021-10-25 | $37.86 | $38.16 | $37.54 | $38.07 | $37.09 | 247,778 |
| 2021-10-22 | $37.81 | $38.06 | $37.65 | $37.94 | $36.97 | 228,790 |
| 2021-10-21 | $38.04 | $38.21 | $37.71 | $37.79 | $36.82 | 285,101 |
| 2021-10-20 | $37.56 | $38.55 | $37.56 | $38.05 | $37.07 | 356,495 |
| 2021-10-19 | $37.05 | $37.64 | $36.96 | $37.60 | $36.64 | 453,538 |
| 2021-10-18 | $37.70 | $37.77 | $36.84 | $37.05 | $36.10 | 350,690 |
| 2021-10-15 | $38.86 | $39.00 | $37.70 | $37.70 | $36.73 | 572,263 |
| 2021-10-14 | $38.38 | $38.78 | $38.07 | $38.70 | $37.71 | 463,723 |
| 2021-10-13 | $37.69 | $38.06 | $37.44 | $38.04 | $37.06 | 376,765 |
| 2021-10-12 | $37.14 | $37.89 | $36.85 | $37.73 | $36.76 | 339,338 |
| 2021-10-11 | $37.03 | $37.32 | $37.00 | $37.14 | $36.19 | 258,414 |
| 2021-10-08 | $37.31 | $37.38 | $36.94 | $37.00 | $36.05 | 305,495 |
| 2021-10-07 | $36.99 | $37.24 | $36.84 | $37.15 | $36.20 | 375,742 |
| 2021-10-06 | $36.43 | $36.99 | $35.70 | $36.99 | $36.04 | 424,935 |
| 2021-10-05 | $36.65 | $36.84 | $36.39 | $36.60 | $35.66 | 494,153 |
| 2021-10-04 | $35.68 | $36.75 | $35.56 | $36.58 | $35.64 | 422,301 |
| 2021-10-01 | $35.02 | $35.96 | $34.84 | $35.60 | $34.69 | 474,211 |
| 2021-09-30 | $35.76 | $35.76 | $34.81 | $34.81 | $33.92 | 385,188 |
| 2021-09-29 | $35.07 | $35.58 | $34.72 | $35.50 | $34.59 | 334,842 |
| 2021-09-28 | $35.00 | $35.07 | $34.42 | $34.83 | $33.94 | 388,337 |
| 2021-09-27 | $34.75 | $35.57 | $34.75 | $34.92 | $34.02 | 340,994 |
| 2021-09-24 | $35.01 | $35.25 | $34.60 | $34.68 | $33.79 | 407,507 |
| 2021-09-23 | $34.99 | $35.52 | $34.96 | $35.02 | $34.12 | 339,501 |
| 2021-09-22 | $35.11 | $35.56 | $34.81 | $35.07 | $34.17 | 411,020 |
| 2021-09-21 | $35.12 | $35.34 | $34.71 | $34.76 | $33.87 | 349,600 |
| 2021-09-20 | $34.67 | $35.05 | $34.41 | $34.92 | $34.02 | 503,520 |
| 2021-09-17 | $35.38 | $35.60 | $34.90 | $34.92 | $34.02 | 1,956,955 |
| 2021-09-16 | $36.50 | $36.61 | $35.57 | $35.65 | $34.38 | 725,492 |
| 2021-09-15 | $36.03 | $36.48 | $35.92 | $36.31 | $35.02 | 421,578 |
| 2021-09-14 | $36.72 | $36.72 | $35.73 | $36.07 | $34.78 | 506,108 |
| 2021-09-13 | $36.83 | $37.06 | $36.11 | $36.52 | $35.22 | 445,213 |
| 2021-09-10 | $37.03 | $37.07 | $36.41 | $36.42 | $35.12 | 641,987 |
| 2021-09-09 | $37.73 | $37.76 | $36.83 | $36.83 | $35.52 | 457,113 |
| 2021-09-08 | $36.92 | $37.74 | $36.80 | $37.54 | $36.20 | 400,323 |
| 2021-09-07 | $37.47 | $37.57 | $36.95 | $36.97 | $35.65 | 292,463 |
| 2021-09-03 | $38.04 | $38.17 | $37.58 | $37.60 | $36.26 | 256,391 |
| 2021-09-02 | $38.13 | $38.37 | $37.91 | $38.27 | $36.91 | 365,273 |
| 2021-09-01 | $37.49 | $38.09 | $37.24 | $38.00 | $36.65 | 272,493 |
| 2021-08-31 | $37.09 | $37.52 | $37.04 | $37.34 | $36.01 | 436,486 |
| 2021-08-30 | $37.13 | $37.24 | $36.93 | $37.14 | $35.82 | 219,940 |
| 2021-08-27 | $36.77 | $37.38 | $36.70 | $37.19 | $35.86 | 467,184 |
| 2021-08-26 | $37.41 | $37.52 | $36.69 | $36.70 | $35.39 | 464,392 |
| 2021-08-25 | $37.60 | $37.81 | $37.20 | $37.51 | $36.17 | 585,187 |
| 2021-08-24 | $37.69 | $37.74 | $37.24 | $37.42 | $36.09 | 434,736 |
| 2021-08-23 | $37.75 | $37.89 | $37.60 | $37.62 | $36.28 | 269,688 |
| 2021-08-20 | $37.43 | $37.81 | $37.13 | $37.65 | $36.31 | 480,053 |
| 2021-08-19 | $37.27 | $37.75 | $36.76 | $37.59 | $36.25 | 724,603 |
| 2021-08-18 | $37.43 | $38.00 | $37.27 | $37.34 | $36.01 | 539,181 |
| 2021-08-17 | $37.73 | $37.89 | $37.04 | $37.57 | $36.23 | 500,620 |
| 2021-08-16 | $38.53 | $38.90 | $37.73 | $37.88 | $36.53 | 659,028 |
| 2021-08-13 | $38.52 | $38.70 | $38.13 | $38.59 | $37.21 | 491,901 |
| 2021-08-12 | $39.00 | $39.14 | $38.28 | $38.48 | $37.11 | 292,880 |
| 2021-08-11 | $38.82 | $39.17 | $38.43 | $38.83 | $37.45 | 623,434 |
| 2021-08-10 | $38.62 | $38.87 | $38.20 | $38.74 | $37.36 | 420,620 |
| 2021-08-09 | $39.14 | $39.14 | $38.33 | $38.53 | $37.16 | 491,709 |
| 2021-08-06 | $39.28 | $39.34 | $38.80 | $39.06 | $37.67 | 478,780 |
| 2021-08-05 | $38.07 | $39.14 | $38.07 | $38.81 | $37.43 | 344,284 |
| 2021-08-04 | $38.96 | $39.08 | $38.07 | $38.33 | $36.96 | 452,924 |
| 2021-08-03 | $38.80 | $39.25 | $38.49 | $39.24 | $37.84 | 313,254 |
| 2021-08-02 | $38.82 | $39.52 | $38.67 | $38.74 | $37.36 | 418,574 |
| 2021-07-30 | $39.15 | $39.59 | $38.41 | $38.52 | $37.15 | 1,917,608 |
| 2021-07-29 | $39.69 | $39.69 | $38.90 | $39.17 | $37.77 | 376,764 |
| 2021-07-28 | $39.80 | $39.86 | $39.05 | $39.49 | $38.08 | 423,689 |
| 2021-07-27 | $39.22 | $39.80 | $38.89 | $39.71 | $38.29 | 346,845 |
| 2021-07-26 | $39.50 | $39.84 | $39.17 | $39.48 | $38.07 | 376,316 |
| 2021-07-23 | $38.74 | $39.37 | $38.59 | $39.28 | $37.88 | 421,335 |
| 2021-07-22 | $38.80 | $38.91 | $38.40 | $38.61 | $37.23 | 248,198 |
| 2021-07-21 | $39.44 | $39.78 | $38.91 | $38.92 | $37.53 | 377,803 |
| 2021-07-20 | $38.12 | $39.45 | $38.03 | $39.22 | $37.82 | 694,887 |
| 2021-07-19 | $38.89 | $39.23 | $37.48 | $37.95 | $36.60 | 470,789 |
| 2021-07-16 | $39.86 | $39.92 | $39.22 | $39.28 | $37.88 | 383,230 |
| 2021-07-15 | $39.34 | $39.79 | $39.09 | $39.70 | $38.28 | 308,370 |
| 2021-07-14 | $39.79 | $39.89 | $39.42 | $39.51 | $38.10 | 422,564 |
| 2021-07-13 | $40.21 | $40.37 | $39.56 | $39.65 | $38.24 | 305,200 |
| 2021-07-12 | $39.72 | $40.72 | $39.61 | $40.47 | $39.03 | 317,055 |
| 2021-07-09 | $40.24 | $40.57 | $40.08 | $40.18 | $38.75 | 609,976 |
| 2021-07-08 | $39.79 | $40.36 | $39.61 | $39.84 | $38.42 | 292,996 |
| 2021-07-07 | $39.50 | $40.33 | $39.50 | $40.18 | $38.75 | 296,864 |
| 2021-07-06 | $40.01 | $40.39 | $38.83 | $39.68 | $38.27 | 479,644 |
| 2021-07-02 | $40.41 | $40.42 | $39.84 | $40.06 | $38.63 | 319,809 |
| 2021-07-01 | $39.93 | $40.97 | $39.89 | $40.52 | $39.08 | 573,452 |
| 2021-06-30 | $39.50 | $39.87 | $39.21 | $39.57 | $38.16 | 504,692 |
| 2021-06-29 | $39.94 | $40.59 | $39.42 | $39.56 | $38.15 | 497,205 |
| 2021-06-28 | $39.94 | $40.14 | $39.55 | $39.71 | $38.29 | 469,321 |
| 2021-06-25 | $40.66 | $40.99 | $39.95 | $40.18 | $38.75 | 1,254,523 |
| 2021-06-24 | $41.32 | $41.44 | $40.67 | $41.43 | $39.95 | 304,175 |
| 2021-06-23 | $41.36 | $41.48 | $41.07 | $41.10 | $39.63 | 382,531 |
| 2021-06-22 | $42.19 | $42.20 | $41.40 | $41.49 | $40.01 | 337,604 |
| 2021-06-21 | $41.12 | $42.21 | $40.99 | $42.19 | $40.69 | 504,139 |
| 2021-06-18 | $42.13 | $42.13 | $40.89 | $40.95 | $39.49 | 1,099,165 |
| 2021-06-17 | $42.85 | $43.08 | $42.49 | $42.68 | $41.16 | 400,414 |
| 2021-06-16 | $43.53 | $43.53 | $42.72 | $42.91 | $41.38 | 475,152 |
| 2021-06-15 | $43.20 | $43.57 | $42.97 | $43.41 | $41.86 | 377,594 |
| 2021-06-14 | $44.15 | $44.41 | $43.36 | $43.57 | $41.70 | 338,153 |
| 2021-06-11 | $43.85 | $44.22 | $43.51 | $44.15 | $42.25 | 457,107 |
| 2021-06-10 | $44.00 | $44.05 | $43.61 | $43.66 | $41.78 | 273,442 |
| 2021-06-09 | $43.62 | $43.97 | $43.45 | $43.78 | $41.90 | 383,863 |
| 2021-06-08 | $43.72 | $43.90 | $43.21 | $43.62 | $41.74 | 317,963 |
| 2021-06-07 | $43.85 | $43.86 | $43.44 | $43.65 | $41.77 | 378,794 |
| 2021-06-04 | $43.98 | $43.98 | $43.57 | $43.67 | $41.79 | 310,934 |
| 2021-06-03 | $43.18 | $43.85 | $43.18 | $43.72 | $41.84 | 308,694 |
| 2021-06-02 | $43.26 | $43.63 | $42.87 | $43.32 | $41.46 | 387,013 |
| 2021-06-01 | $42.86 | $43.08 | $42.50 | $43.08 | $41.23 | 250,750 |
| 2021-05-28 | $42.56 | $42.97 | $42.56 | $42.72 | $40.88 | 342,855 |
| 2021-05-27 | $43.14 | $43.14 | $42.51 | $42.55 | $40.72 | 308,285 |
| 2021-05-26 | $42.41 | $42.96 | $42.23 | $42.64 | $40.81 | 340,187 |
| 2021-05-25 | $43.47 | $43.47 | $42.14 | $42.31 | $40.49 | 375,995 |
| 2021-05-24 | $42.94 | $43.61 | $42.91 | $43.29 | $41.43 | 421,189 |
| 2021-05-21 | $42.73 | $43.18 | $42.39 | $42.73 | $40.89 | 433,457 |
| 2021-05-20 | $42.36 | $42.76 | $42.23 | $42.49 | $40.66 | 458,757 |
| 2021-05-19 | $42.16 | $42.63 | $42.00 | $42.51 | $40.68 | 525,040 |
| 2021-05-18 | $42.40 | $42.95 | $42.26 | $42.34 | $40.52 | 617,144 |
| 2021-05-17 | $42.94 | $43.03 | $42.53 | $42.59 | $40.76 | 348,903 |
| 2021-05-14 | $43.23 | $43.56 | $42.82 | $43.17 | $41.31 | 327,756 |
| 2021-05-13 | $41.76 | $43.30 | $41.59 | $43.11 | $41.26 | 429,039 |
| 2021-05-12 | $43.36 | $43.55 | $41.66 | $41.80 | $40.00 | 418,396 |
| 2021-05-11 | $43.34 | $43.56 | $42.71 | $43.36 | $41.50 | 463,356 |
| 2021-05-10 | $43.60 | $43.94 | $43.26 | $43.43 | $41.56 | 327,780 |
| 2021-05-07 | $43.00 | $43.54 | $42.62 | $43.51 | $41.64 | 305,554 |
| 2021-05-06 | $42.53 | $43.17 | $41.70 | $43.00 | $41.15 | 443,815 |
| 2021-05-05 | $42.54 | $42.65 | $41.71 | $42.03 | $40.22 | 579,100 |
| 2021-05-04 | $42.97 | $43.07 | $42.46 | $42.86 | $41.02 | 504,234 |
| 2021-05-03 | $41.94 | $43.35 | $41.87 | $43.13 | $41.28 | 453,905 |
| 2021-04-30 | $42.00 | $42.20 | $41.51 | $41.95 | $40.15 | 2,084,861 |
| 2021-04-29 | $41.91 | $42.90 | $41.91 | $42.21 | $40.40 | 403,908 |
| 2021-04-28 | $41.95 | $42.11 | $41.48 | $41.58 | $39.79 | 457,353 |
| 2021-04-27 | $42.25 | $42.43 | $41.70 | $41.74 | $39.95 | 394,221 |
| 2021-04-26 | $43.08 | $43.18 | $42.21 | $42.23 | $40.41 | 303,608 |
| 2021-04-23 | $42.58 | $43.41 | $42.35 | $42.86 | $41.02 | 371,902 |
| 2021-04-22 | $42.87 | $43.02 | $42.18 | $42.37 | $40.55 | 444,030 |
| 2021-04-21 | $42.59 | $43.24 | $42.49 | $42.85 | $41.01 | 382,756 |
| 2021-04-20 | $42.10 | $42.81 | $42.00 | $42.80 | $40.96 | 326,586 |
| 2021-04-19 | $42.17 | $42.31 | $41.67 | $42.06 | $40.25 | 418,649 |
| 2021-04-16 | $42.15 | $42.32 | $41.75 | $42.11 | $40.30 | 271,552 |
| 2021-04-15 | $41.47 | $41.74 | $41.01 | $41.68 | $39.89 | 222,496 |
| 2021-04-14 | $40.83 | $41.78 | $40.83 | $41.43 | $39.65 | 271,772 |
| 2021-04-13 | $40.90 | $41.38 | $40.59 | $40.74 | $38.99 | 397,743 |
| 2021-04-12 | $41.01 | $41.46 | $40.85 | $41.15 | $39.38 | 424,928 |
| 2021-04-09 | $41.55 | $41.73 | $40.81 | $40.81 | $39.06 | 381,944 |
| 2021-04-08 | $41.39 | $41.58 | $40.99 | $41.53 | $39.74 | 557,499 |
| 2021-04-07 | $40.70 | $41.36 | $40.67 | $41.35 | $39.57 | 458,356 |
| 2021-04-06 | $40.09 | $40.83 | $39.93 | $40.70 | $38.95 | 372,560 |
| 2021-04-05 | $40.15 | $40.65 | $39.75 | $40.21 | $38.48 | 347,372 |
| 2021-04-01 | $40.00 | $40.34 | $39.46 | $39.93 | $38.21 | 519,897 |
| 2021-03-31 | $40.41 | $40.79 | $39.45 | $39.87 | $38.16 | 616,742 |
| 2021-03-30 | $40.55 | $40.86 | $40.15 | $40.50 | $38.76 | 374,959 |
| 2021-03-29 | $39.60 | $41.01 | $39.50 | $40.66 | $38.91 | 480,157 |
| 2021-03-26 | $40.52 | $40.57 | $39.52 | $39.77 | $38.06 | 503,573 |
| 2021-03-25 | $39.97 | $40.29 | $39.44 | $40.12 | $38.40 | 588,538 |
| 2021-03-24 | $39.58 | $40.82 | $39.42 | $39.97 | $38.25 | 666,617 |
| 2021-03-23 | $40.11 | $40.59 | $39.25 | $39.38 | $37.69 | 618,262 |
| 2021-03-22 | $41.56 | $41.83 | $40.02 | $40.51 | $38.77 | 492,591 |
| 2021-03-19 | $40.16 | $41.90 | $39.42 | $41.61 | $39.82 | 2,538,259 |
| 2021-03-18 | $39.43 | $40.39 | $39.27 | $40.25 | $38.52 | 767,723 |
| 2021-03-17 | $42.02 | $42.02 | $39.18 | $39.48 | $37.78 | 776,200 |
| 2021-03-16 | $41.73 | $42.53 | $41.64 | $42.14 | $40.33 | 481,222 |
| 2021-03-15 | $41.96 | $42.57 | $41.37 | $42.42 | $40.28 | 516,850 |
| 2021-03-12 | $40.99 | $41.67 | $40.81 | $41.48 | $39.39 | 392,760 |
| 2021-03-11 | $40.79 | $41.06 | $40.39 | $40.69 | $38.64 | 376,524 |
| 2021-03-10 | $40.17 | $40.92 | $39.70 | $40.86 | $38.80 | 486,233 |
| 2021-03-09 | $40.93 | $41.45 | $40.22 | $40.24 | $38.21 | 600,134 |
| 2021-03-08 | $40.54 | $41.25 | $39.84 | $41.05 | $38.98 | 652,299 |
| 2021-03-05 | $39.68 | $40.56 | $39.43 | $40.22 | $38.19 | 899,000 |
| 2021-03-04 | $39.82 | $40.29 | $39.13 | $39.27 | $37.29 | 461,253 |
| 2021-03-03 | $39.39 | $40.14 | $39.01 | $39.65 | $37.65 | 301,009 |
| 2021-03-02 | $40.18 | $40.25 | $39.34 | $39.39 | $37.40 | 453,870 |
| 2021-03-01 | $39.89 | $40.69 | $39.66 | $40.29 | $38.26 | 511,683 |
| 2021-02-26 | $39.60 | $40.18 | $39.27 | $39.29 | $37.31 | 657,255 |
| 2021-02-25 | $39.27 | $40.40 | $39.27 | $39.48 | $37.49 | 512,327 |
| 2021-02-24 | $39.55 | $39.55 | $38.72 | $39.14 | $37.16 | 605,860 |
| 2021-02-23 | $39.36 | $39.98 | $39.26 | $39.31 | $37.33 | 829,640 |
| 2021-02-22 | $39.42 | $39.66 | $39.20 | $39.26 | $37.28 | 731,186 |
| 2021-02-19 | $38.98 | $40.04 | $38.91 | $39.60 | $37.60 | 640,300 |
| 2021-02-18 | $38.88 | $39.43 | $38.49 | $38.97 | $37.00 | 585,326 |
| 2021-02-17 | $37.70 | $38.90 | $37.70 | $38.87 | $36.91 | 558,620 |
| 2021-02-16 | $36.78 | $37.84 | $36.62 | $37.81 | $35.90 | 723,569 |
| 2021-02-12 | $36.86 | $37.33 | $36.61 | $36.62 | $34.77 | 747,171 |
| 2021-02-11 | $37.36 | $37.85 | $36.93 | $37.18 | $35.30 | 520,462 |
| 2021-02-10 | $37.57 | $38.15 | $37.13 | $37.38 | $35.49 | 562,182 |
| 2021-02-09 | $36.28 | $37.22 | $36.16 | $37.21 | $35.33 | 458,459 |
| 2021-02-08 | $36.79 | $36.81 | $36.10 | $36.30 | $34.47 | 478,492 |
| 2021-02-05 | $36.58 | $36.79 | $35.85 | $36.62 | $34.77 | 666,868 |
| 2021-02-04 | $35.79 | $36.30 | $35.34 | $36.05 | $34.23 | 529,346 |
| 2021-02-03 | $35.67 | $35.99 | $35.34 | $35.57 | $33.77 | 649,302 |
| 2021-02-02 | $35.90 | $36.42 | $35.41 | $35.94 | $34.13 | 592,133 |
| 2021-02-01 | $35.00 | $35.81 | $34.61 | $35.66 | $33.86 | 435,406 |
| 2021-01-29 | $35.03 | $35.41 | $34.48 | $35.01 | $33.24 | 1,079,440 |
| 2021-01-28 | $35.68 | $36.43 | $34.89 | $34.91 | $33.15 | 439,345 |
| 2021-01-27 | $34.61 | $35.63 | $34.50 | $35.46 | $33.67 | 872,061 |
| 2021-01-26 | $36.00 | $36.00 | $34.94 | $35.26 | $33.48 | 392,342 |
| 2021-01-25 | $35.13 | $36.00 | $34.90 | $35.80 | $33.99 | 778,016 |
| 2021-01-22 | $34.55 | $35.46 | $34.33 | $35.43 | $33.64 | 568,342 |
| 2021-01-21 | $35.69 | $35.78 | $34.87 | $34.96 | $33.20 | 497,332 |
| 2021-01-20 | $36.37 | $36.58 | $35.04 | $35.72 | $33.92 | 690,984 |
| 2021-01-19 | $38.39 | $38.39 | $36.40 | $36.52 | $34.68 | 531,977 |
| 2021-01-15 | $37.43 | $38.31 | $37.40 | $37.73 | $35.83 | 734,164 |
| 2021-01-14 | $37.65 | $37.96 | $37.29 | $37.74 | $35.83 | 550,955 |
| 2021-01-13 | $36.77 | $37.62 | $36.77 | $37.38 | $35.49 | 539,466 |
| 2021-01-12 | $35.94 | $36.87 | $35.64 | $36.84 | $34.98 | 542,113 |
| 2021-01-11 | $35.21 | $36.13 | $34.95 | $35.78 | $33.97 | 533,856 |
| 2021-01-08 | $35.36 | $35.71 | $35.06 | $35.44 | $33.65 | 667,138 |
| 2021-01-07 | $35.70 | $35.79 | $35.04 | $35.34 | $33.56 | 656,696 |
| 2021-01-06 | $34.22 | $35.68 | $34.22 | $35.63 | $33.83 | 849,919 |
| 2021-01-05 | $34.66 | $34.82 | $33.32 | $33.67 | $31.97 | 717,001 |
| 2021-01-04 | $35.64 | $35.64 | $34.41 | $34.48 | $32.74 | 691,852 |
| 2020-12-31 | $34.92 | $35.72 | $34.74 | $35.55 | $33.76 | 388,323 |
| 2020-12-30 | $35.00 | $35.57 | $34.90 | $34.92 | $33.16 | 442,782 |
| 2020-12-29 | $35.61 | $35.82 | $34.91 | $35.06 | $33.29 | 344,870 |
| 2020-12-28 | $35.24 | $35.94 | $35.06 | $35.60 | $33.80 | 394,782 |
| 2020-12-24 | $34.86 | $35.17 | $34.53 | $35.14 | $33.37 | 149,647 |
| 2020-12-23 | $34.58 | $35.09 | $34.58 | $34.83 | $33.07 | 334,382 |
| 2020-12-22 | $33.50 | $34.44 | $33.34 | $34.37 | $32.64 | 349,901 |
| 2020-12-21 | $33.99 | $34.10 | $32.48 | $33.54 | $31.85 | 582,927 |
| 2020-12-18 | $36.00 | $36.19 | $34.55 | $34.65 | $32.90 | 1,518,351 |
| 2020-12-17 | $35.02 | $36.09 | $35.02 | $35.86 | $34.05 | 644,618 |
| 2020-12-16 | $35.24 | $35.42 | $34.78 | $34.92 | $33.16 | 398,269 |
| 2020-12-15 | $34.31 | $35.31 | $33.94 | $35.24 | $33.46 | 415,256 |
| 2020-12-14 | $33.98 | $35.03 | $33.92 | $34.43 | $32.39 | 564,957 |
| 2020-12-11 | $32.81 | $33.68 | $32.81 | $33.55 | $31.56 | 489,743 |
| 2020-12-10 | $33.24 | $33.24 | $32.48 | $33.08 | $31.12 | 394,074 |
| 2020-12-09 | $33.52 | $34.06 | $33.15 | $33.25 | $31.28 | 543,612 |
| 2020-12-08 | $33.20 | $33.55 | $32.91 | $33.53 | $31.54 | 573,838 |
| 2020-12-07 | $33.72 | $33.82 | $33.30 | $33.33 | $31.35 | 418,170 |
| 2020-12-04 | $33.26 | $34.13 | $33.26 | $33.72 | $31.72 | 569,516 |
| 2020-12-03 | $33.49 | $33.61 | $32.89 | $33.02 | $31.06 | 554,730 |
| 2020-12-02 | $33.43 | $33.68 | $32.74 | $33.56 | $31.57 | 523,030 |
| 2020-12-01 | $33.50 | $33.56 | $32.40 | $33.23 | $31.26 | 866,355 |
| 2020-11-30 | $35.35 | $35.81 | $32.88 | $33.03 | $31.07 | 1,276,291 |
| 2020-11-27 | $37.70 | $37.70 | $36.45 | $36.51 | $34.34 | 254,110 |
| 2020-11-25 | $37.73 | $37.91 | $37.25 | $37.47 | $35.25 | 682,452 |
| 2020-11-24 | $36.79 | $38.32 | $36.71 | $38.13 | $35.87 | 507,417 |
| 2020-11-23 | $36.07 | $36.53 | $35.91 | $36.28 | $34.13 | 418,714 |
| 2020-11-20 | $35.53 | $35.90 | $35.40 | $35.76 | $33.64 | 384,331 |
| 2020-11-19 | $35.51 | $36.02 | $35.19 | $35.81 | $33.68 | 368,171 |
| 2020-11-18 | $37.35 | $37.35 | $35.61 | $35.62 | $33.51 | 429,074 |
| 2020-11-17 | $37.05 | $37.38 | $36.55 | $37.02 | $34.82 | 553,321 |
| 2020-11-16 | $37.21 | $37.75 | $36.88 | $37.42 | $35.20 | 808,854 |
| 2020-11-13 | $35.32 | $36.62 | $35.27 | $36.44 | $34.28 | 386,481 |
| 2020-11-12 | $35.59 | $35.59 | $34.55 | $35.01 | $32.93 | 691,526 |
| 2020-11-11 | $36.27 | $36.50 | $34.93 | $36.04 | $33.90 | 820,164 |
| 2020-11-10 | $33.76 | $36.34 | $33.57 | $36.27 | $34.12 | 666,866 |
| 2020-11-09 | $32.32 | $33.89 | $32.13 | $33.34 | $31.36 | 787,382 |
| 2020-11-06 | $31.53 | $31.55 | $30.58 | $30.59 | $28.77 | 415,059 |
| 2020-11-05 | $30.63 | $31.68 | $30.51 | $31.43 | $29.56 | 459,081 |
| 2020-11-04 | $31.46 | $31.96 | $30.25 | $30.34 | $28.54 | 621,968 |
| 2020-11-03 | $31.32 | $32.04 | $31.12 | $31.82 | $29.93 | 676,255 |
| 2020-11-02 | $29.58 | $30.94 | $29.00 | $30.89 | $29.06 | 772,097 |
| 2020-10-30 | $28.81 | $29.74 | $28.74 | $29.18 | $27.45 | 2,120,065 |
| 2020-10-29 | $28.86 | $29.49 | $27.93 | $28.96 | $27.24 | 755,253 |
| 2020-10-28 | $29.97 | $30.30 | $28.64 | $28.96 | $27.24 | 1,227,693 |
| 2020-10-27 | $30.48 | $30.99 | $30.27 | $30.51 | $28.70 | 1,097,643 |
| 2020-10-26 | $29.31 | $30.61 | $28.85 | $30.60 | $28.78 | 859,896 |
| 2020-10-23 | $29.63 | $29.81 | $29.11 | $29.55 | $27.80 | 353,431 |
| 2020-10-22 | $28.99 | $29.42 | $28.41 | $29.40 | $27.65 | 391,418 |
| 2020-10-21 | $28.21 | $29.32 | $28.00 | $28.89 | $27.18 | 372,820 |
| 2020-10-20 | $28.59 | $28.59 | $28.02 | $28.37 | $26.69 | 263,040 |
| 2020-10-19 | $28.99 | $29.06 | $28.32 | $28.36 | $26.68 | 270,811 |
| 2020-10-16 | $28.56 | $28.98 | $28.21 | $28.94 | $27.22 | 320,376 |
| 2020-10-15 | $28.34 | $28.85 | $27.94 | $28.61 | $26.91 | 428,400 |
| 2020-10-14 | $28.72 | $29.13 | $28.49 | $28.59 | $26.89 | 335,764 |
| 2020-10-13 | $28.67 | $28.93 | $28.39 | $28.73 | $27.02 | 347,230 |
| 2020-10-12 | $28.74 | $29.07 | $28.56 | $28.86 | $27.15 | 313,015 |
| 2020-10-09 | $29.43 | $29.43 | $28.49 | $28.84 | $27.13 | 365,560 |
| 2020-10-08 | $28.45 | $29.22 | $28.45 | $29.14 | $27.41 | 372,760 |
| 2020-10-07 | $28.15 | $28.52 | $27.85 | $28.43 | $26.74 | 398,370 |
| 2020-10-06 | $27.62 | $28.74 | $27.38 | $28.07 | $26.40 | 497,734 |
| 2020-10-05 | $27.63 | $27.82 | $27.18 | $27.37 | $25.75 | 360,165 |
| 2020-10-02 | $26.74 | $27.70 | $26.43 | $27.56 | $25.92 | 478,799 |
| 2020-10-01 | $26.88 | $27.08 | $26.51 | $26.93 | $25.33 | 503,768 |
| 2020-09-30 | $26.77 | $27.16 | $26.54 | $27.02 | $25.42 | 604,499 |
| 2020-09-29 | $26.66 | $26.91 | $26.18 | $26.66 | $25.08 | 418,326 |
| 2020-09-28 | $26.82 | $27.02 | $26.55 | $26.66 | $25.08 | 496,598 |
| 2020-09-25 | $26.27 | $26.79 | $26.20 | $26.59 | $25.01 | 509,334 |
| 2020-09-24 | $26.12 | $26.94 | $25.87 | $26.52 | $24.95 | 575,421 |
| 2020-09-23 | $27.02 | $27.45 | $26.23 | $26.28 | $24.72 | 1,180,652 |
| 2020-09-22 | $27.14 | $27.73 | $26.58 | $27.08 | $25.47 | 656,515 |
| 2020-09-21 | $26.48 | $27.21 | $25.94 | $27.14 | $25.53 | 769,383 |
| 2020-09-18 | $28.00 | $28.08 | $27.11 | $27.20 | $25.28 | 1,423,568 |
| 2020-09-17 | $28.12 | $28.21 | $27.72 | $27.89 | $25.92 | 482,546 |
| 2020-09-16 | $28.08 | $28.48 | $27.93 | $28.25 | $26.25 | 547,839 |
| 2020-09-15 | $28.67 | $28.75 | $27.84 | $28.00 | $26.02 | 413,388 |
| 2020-09-14 | $28.40 | $28.58 | $28.14 | $28.42 | $26.41 | 442,952 |
| 2020-09-11 | $28.69 | $28.69 | $27.97 | $28.29 | $26.29 | 425,846 |
| 2020-09-10 | $29.23 | $29.23 | $28.63 | $28.69 | $26.66 | 527,055 |
| 2020-09-09 | $29.42 | $29.70 | $28.46 | $29.06 | $27.00 | 532,767 |
| 2020-09-08 | $29.79 | $30.03 | $29.17 | $29.37 | $27.29 | 443,685 |
| 2020-09-04 | $30.59 | $30.63 | $29.59 | $29.79 | $27.68 | 305,128 |
| 2020-09-03 | $30.25 | $30.80 | $29.93 | $30.17 | $28.04 | 371,164 |
| 2020-09-02 | $29.77 | $30.36 | $29.60 | $30.16 | $28.03 | 364,519 |
| 2020-09-01 | $30.14 | $30.14 | $29.53 | $29.80 | $27.69 | 360,122 |
| 2020-08-31 | $30.40 | $30.60 | $30.11 | $30.14 | $28.01 | 485,217 |
| 2020-08-28 | $30.18 | $30.47 | $29.50 | $30.40 | $28.25 | 343,957 |
| 2020-08-27 | $30.23 | $30.78 | $29.92 | $29.96 | $27.84 | 558,159 |
| 2020-08-26 | $30.87 | $30.87 | $29.85 | $30.01 | $27.89 | 553,722 |
| 2020-08-25 | $31.98 | $31.98 | $30.78 | $30.99 | $28.80 | 370,044 |
| 2020-08-24 | $31.36 | $31.76 | $30.93 | $31.75 | $29.50 | 272,068 |
| 2020-08-21 | $31.25 | $31.44 | $30.77 | $31.20 | $28.99 | 364,900 |
| 2020-08-20 | $31.87 | $32.17 | $31.44 | $31.45 | $29.23 | 347,170 |
| 2020-08-19 | $32.20 | $32.49 | $31.93 | $32.19 | $29.91 | 331,490 |
| 2020-08-18 | $32.38 | $32.55 | $32.01 | $32.06 | $29.79 | 356,547 |
| 2020-08-17 | $32.99 | $32.99 | $32.41 | $32.48 | $30.18 | 366,292 |
| 2020-08-14 | $32.53 | $33.23 | $32.22 | $32.79 | $30.47 | 366,724 |
| 2020-08-13 | $33.21 | $33.21 | $32.53 | $32.85 | $30.53 | 483,419 |
| 2020-08-12 | $32.89 | $33.75 | $32.71 | $33.49 | $31.12 | 439,326 |
| 2020-08-11 | $33.40 | $33.66 | $32.32 | $32.51 | $30.21 | 462,057 |
| 2020-08-10 | $32.50 | $33.68 | $32.40 | $32.97 | $30.64 | 566,978 |
| 2020-08-07 | $30.56 | $32.40 | $30.50 | $32.37 | $30.08 | 599,099 |
| 2020-08-06 | $31.28 | $31.86 | $31.10 | $31.79 | $29.54 | 500,097 |
| 2020-08-05 | $31.59 | $31.77 | $30.77 | $31.13 | $28.93 | 376,515 |
| 2020-08-04 | $30.59 | $31.51 | $30.59 | $31.28 | $29.07 | 583,860 |
| 2020-08-03 | $31.16 | $31.30 | $30.42 | $30.80 | $28.62 | 442,081 |
| 2020-07-31 | $31.13 | $31.51 | $30.27 | $31.06 | $28.86 | 1,621,465 |
| 2020-07-30 | $31.73 | $31.73 | $31.12 | $31.38 | $29.16 | 359,335 |
| 2020-07-29 | $31.72 | $32.17 | $31.50 | $32.03 | $29.76 | 576,700 |
| 2020-07-28 | $30.85 | $32.34 | $30.84 | $31.64 | $29.40 | 452,504 |
| 2020-07-27 | $31.43 | $31.53 | $30.67 | $31.16 | $28.96 | 534,656 |
| 2020-07-24 | $32.59 | $32.83 | $31.44 | $31.51 | $29.28 | 378,819 |
| 2020-07-23 | $32.01 | $32.46 | $31.78 | $32.39 | $30.10 | 662,305 |
| 2020-07-22 | $30.97 | $32.15 | $30.77 | $32.04 | $29.77 | 474,584 |
| 2020-07-21 | $31.16 | $31.96 | $30.98 | $31.47 | $29.24 | 436,735 |
| 2020-07-20 | $31.71 | $31.71 | $30.62 | $30.62 | $28.45 | 416,171 |
| 2020-07-17 | $31.50 | $32.07 | $31.45 | $31.92 | $29.66 | 530,165 |
| 2020-07-16 | $32.05 | $32.41 | $31.17 | $31.44 | $29.22 | 422,807 |
| 2020-07-15 | $32.23 | $32.95 | $31.86 | $32.06 | $29.79 | 528,496 |
| 2020-07-14 | $31.36 | $31.79 | $31.04 | $31.42 | $29.20 | 497,775 |
| 2020-07-13 | $31.26 | $32.03 | $30.90 | $31.29 | $29.08 | 387,347 |
| 2020-07-10 | $30.20 | $31.39 | $30.20 | $31.03 | $28.83 | 592,548 |
| 2020-07-09 | $30.98 | $30.98 | $29.77 | $30.17 | $28.04 | 474,596 |
| 2020-07-08 | $31.80 | $31.80 | $30.76 | $31.25 | $29.04 | 391,791 |
| 2020-07-07 | $31.92 | $32.13 | $31.42 | $31.90 | $29.64 | 541,108 |
| 2020-07-06 | $33.03 | $33.18 | $32.14 | $32.45 | $30.15 | 288,105 |
| 2020-07-02 | $32.95 | $33.04 | $32.17 | $32.40 | $30.11 | 348,547 |
| 2020-07-01 | $32.67 | $32.85 | $32.09 | $32.22 | $29.94 | 485,491 |
| 2020-06-30 | $32.03 | $32.87 | $31.98 | $32.65 | $30.34 | 599,809 |
| 2020-06-29 | $31.86 | $32.27 | $31.46 | $32.23 | $29.95 | 492,533 |
| 2020-06-26 | $30.77 | $31.52 | $30.65 | $31.26 | $29.05 | 1,024,636 |
| 2020-06-25 | $30.88 | $31.08 | $30.02 | $31.03 | $28.83 | 563,308 |
| 2020-06-24 | $30.67 | $31.16 | $30.15 | $30.94 | $28.75 | 485,436 |
| 2020-06-23 | $32.01 | $32.24 | $30.79 | $31.19 | $28.98 | 432,702 |
| 2020-06-22 | $31.31 | $32.07 | $30.76 | $31.62 | $29.38 | 448,218 |
| 2020-06-19 | $32.05 | $32.34 | $31.53 | $31.63 | $29.39 | 1,139,489 |
| 2020-06-18 | $31.06 | $31.88 | $30.92 | $31.65 | $29.41 | 480,371 |
| 2020-06-17 | $32.66 | $32.66 | $31.38 | $31.58 | $29.35 | 371,882 |
| 2020-06-16 | $32.93 | $33.13 | $31.77 | $32.60 | $30.29 | 490,846 |
| 2020-06-15 | $30.07 | $31.85 | $29.89 | $31.56 | $29.33 | 758,587 |
| 2020-06-12 | $33.58 | $33.58 | $30.55 | $31.61 | $29.09 | 592,508 |
| 2020-06-11 | $33.10 | $33.44 | $32.00 | $32.17 | $29.60 | 625,334 |
| 2020-06-10 | $35.82 | $36.01 | $34.55 | $34.56 | $31.80 | 393,512 |
| 2020-06-09 | $36.55 | $36.57 | $35.72 | $36.05 | $33.17 | 444,381 |
| 2020-06-08 | $36.59 | $37.45 | $36.59 | $37.27 | $34.29 | 484,016 |
| 2020-06-05 | $36.50 | $37.90 | $36.14 | $36.18 | $33.29 | 523,301 |
| 2020-06-04 | $35.22 | $35.29 | $34.22 | $34.84 | $32.06 | 395,570 |
| 2020-06-03 | $35.29 | $36.50 | $35.19 | $35.59 | $32.75 | 580,187 |
| 2020-06-02 | $34.92 | $35.28 | $34.37 | $34.68 | $31.91 | 773,048 |
| 2020-06-01 | $35.35 | $35.72 | $34.50 | $34.59 | $31.83 | 459,933 |
| 2020-05-29 | $34.50 | $35.35 | $34.22 | $35.12 | $32.32 | 664,621 |
| 2020-05-28 | $35.89 | $36.12 | $34.75 | $34.99 | $32.20 | 507,443 |
| 2020-05-27 | $35.28 | $35.41 | $34.27 | $35.24 | $32.43 | 497,553 |
| 2020-05-26 | $34.49 | $35.27 | $34.24 | $34.38 | $31.63 | 443,561 |
| 2020-05-22 | $33.54 | $33.71 | $32.87 | $33.63 | $30.94 | 299,207 |
| 2020-05-21 | $33.54 | $34.24 | $33.10 | $33.22 | $30.57 | 493,454 |
| 2020-05-20 | $33.31 | $33.84 | $32.96 | $33.73 | $31.04 | 461,096 |
| 2020-05-19 | $32.93 | $33.60 | $32.67 | $32.70 | $30.09 | 621,008 |
| 2020-05-18 | $31.86 | $33.64 | $31.60 | $33.33 | $30.67 | 780,435 |
| 2020-05-15 | $30.19 | $30.22 | $28.69 | $30.07 | $27.67 | 2,044,798 |
| 2020-05-14 | $30.15 | $30.34 | $28.63 | $30.33 | $27.91 | 635,910 |
| 2020-05-13 | $32.01 | $32.01 | $30.25 | $30.84 | $28.38 | 617,710 |
| 2020-05-12 | $33.96 | $34.50 | $32.36 | $32.41 | $29.82 | 562,484 |
| 2020-05-11 | $34.50 | $34.59 | $33.03 | $34.01 | $31.29 | 792,807 |
| 2020-05-08 | $34.94 | $35.78 | $33.26 | $35.31 | $32.49 | 596,182 |
| 2020-05-07 | $33.53 | $34.09 | $33.25 | $33.49 | $30.82 | 467,168 |
| 2020-05-06 | $33.89 | $34.02 | $32.88 | $32.89 | $30.26 | 540,962 |
| 2020-05-05 | $33.87 | $34.60 | $33.36 | $34.04 | $31.32 | 594,684 |
| 2020-05-04 | $32.74 | $33.15 | $32.48 | $32.94 | $30.31 | 533,880 |
| 2020-05-01 | $33.10 | $33.49 | $32.59 | $33.41 | $30.74 | 622,797 |
| 2020-04-30 | $35.02 | $35.02 | $33.71 | $33.78 | $31.08 | 1,046,635 |
| 2020-04-29 | $36.06 | $36.56 | $34.98 | $35.87 | $33.01 | 699,481 |
| 2020-04-28 | $33.79 | $35.24 | $33.79 | $34.82 | $32.04 | 555,428 |
| 2020-04-27 | $33.01 | $33.42 | $32.78 | $32.88 | $30.25 | 656,736 |
| 2020-04-24 | $32.47 | $32.92 | $31.87 | $32.79 | $30.17 | 402,523 |
| 2020-04-23 | $32.32 | $32.97 | $31.77 | $32.22 | $29.65 | 505,869 |
| 2020-04-22 | $33.21 | $33.37 | $32.41 | $32.92 | $30.29 | 592,590 |
| 2020-04-21 | $30.24 | $32.52 | $30.24 | $32.39 | $29.80 | 518,892 |
| 2020-04-20 | $32.81 | $32.82 | $31.04 | $31.30 | $28.80 | 656,672 |
| 2020-04-17 | $32.86 | $34.05 | $32.86 | $33.48 | $30.81 | 550,717 |
| 2020-04-16 | $32.42 | $32.70 | $31.18 | $31.98 | $29.43 | 569,968 |
| 2020-04-15 | $33.40 | $34.30 | $32.39 | $32.53 | $29.93 | 551,377 |
| 2020-04-14 | $35.34 | $35.67 | $34.57 | $35.16 | $32.35 | 503,288 |
| 2020-04-13 | $35.40 | $35.70 | $33.64 | $34.27 | $31.53 | 660,573 |
| 2020-04-09 | $34.67 | $36.18 | $34.32 | $35.76 | $32.90 | 714,667 |
| 2020-04-08 | $33.60 | $34.50 | $32.80 | $33.87 | $31.17 | 671,888 |
| 2020-04-07 | $34.60 | $34.90 | $32.48 | $33.10 | $30.46 | 591,709 |
| 2020-04-06 | $32.41 | $33.48 | $31.75 | $33.19 | $30.54 | 701,133 |
| 2020-04-03 | $30.45 | $31.56 | $30.33 | $30.89 | $28.42 | 471,144 |
| 2020-04-02 | $29.22 | $32.18 | $28.84 | $30.89 | $28.42 | 634,097 |
| 2020-04-01 | $32.39 | $32.71 | $29.14 | $29.58 | $27.22 | 646,427 |
| 2020-03-31 | $34.20 | $34.51 | $32.88 | $33.97 | $31.26 | 735,471 |
| 2020-03-30 | $32.89 | $34.62 | $32.36 | $34.51 | $31.75 | 812,273 |
| 2020-03-27 | $30.71 | $34.52 | $30.51 | $32.89 | $30.26 | 810,047 |
| 2020-03-26 | $30.27 | $33.19 | $29.65 | $32.76 | $30.14 | 593,842 |
| 2020-03-25 | $28.30 | $31.39 | $27.09 | $29.95 | $27.56 | 995,237 |
| 2020-03-24 | $28.08 | $29.21 | $26.20 | $28.16 | $25.91 | 944,616 |
| 2020-03-23 | $30.96 | $31.78 | $25.77 | $27.08 | $24.92 | 1,070,130 |
| 2020-03-20 | $29.63 | $33.16 | $28.81 | $31.15 | $28.66 | 2,746,413 |
| 2020-03-19 | $24.24 | $30.18 | $23.36 | $29.27 | $26.93 | 1,651,222 |
| 2020-03-18 | $29.31 | $30.19 | $21.14 | $24.61 | $22.64 | 1,201,804 |
| 2020-03-17 | $27.40 | $31.45 | $26.51 | $31.22 | $28.73 | 1,211,166 |
| 2020-03-16 | $30.18 | $30.18 | $26.41 | $26.76 | $24.62 | 1,025,499 |
| 2020-03-13 | $31.54 | $33.02 | $28.56 | $33.00 | $30.01 | 1,329,136 |
| 2020-03-12 | $30.99 | $31.81 | $29.49 | $29.75 | $27.06 | 1,322,272 |
| 2020-03-11 | $34.90 | $35.10 | $32.33 | $33.18 | $30.18 | 761,716 |
| 2020-03-10 | $35.64 | $36.41 | $33.80 | $35.70 | $32.47 | 828,209 |
| 2020-03-09 | $35.99 | $36.04 | $34.49 | $34.99 | $31.82 | 908,523 |
| 2020-03-06 | $36.78 | $38.13 | $36.33 | $38.04 | $34.60 | 596,061 |
| 2020-03-05 | $37.97 | $38.25 | $37.25 | $37.76 | $34.34 | 817,935 |
| 2020-03-04 | $37.48 | $38.97 | $37.48 | $38.79 | $35.28 | 453,077 |
| 2020-03-03 | $37.55 | $38.60 | $36.95 | $37.08 | $33.73 | 666,718 |
| 2020-03-02 | $35.62 | $37.62 | $35.46 | $37.62 | $34.22 | 916,390 |
| 2020-02-28 | $36.44 | $36.65 | $34.89 | $35.31 | $32.12 | 1,079,255 |
| 2020-02-27 | $38.67 | $39.16 | $37.30 | $37.33 | $33.95 | 666,555 |
| 2020-02-26 | $40.73 | $41.00 | $38.94 | $39.04 | $35.51 | 888,522 |
| 2020-02-25 | $42.00 | $42.00 | $40.52 | $40.55 | $36.88 | 491,183 |
| 2020-02-24 | $42.72 | $42.72 | $41.99 | $42.04 | $38.24 | 552,845 |
| 2020-02-21 | $43.41 | $43.67 | $42.95 | $43.17 | $39.26 | 495,770 |
| 2020-02-20 | $43.09 | $43.43 | $42.91 | $43.34 | $39.42 | 404,894 |
| 2020-02-19 | $43.65 | $43.82 | $43.18 | $43.18 | $39.27 | 366,466 |
| 2020-02-18 | $43.51 | $43.75 | $43.33 | $43.69 | $39.74 | 702,199 |
| 2020-02-14 | $43.25 | $43.53 | $43.05 | $43.43 | $39.50 | 408,976 |
| 2020-02-13 | $42.42 | $43.18 | $42.15 | $43.11 | $39.21 | 460,715 |
| 2020-02-12 | $42.62 | $42.73 | $41.92 | $42.48 | $38.64 | 456,383 |
| 2020-02-11 | $42.72 | $42.96 | $42.52 | $42.55 | $38.70 | 542,481 |
| 2020-02-10 | $42.62 | $42.92 | $42.33 | $42.65 | $38.79 | 523,838 |
| 2020-02-07 | $42.40 | $42.69 | $41.83 | $42.48 | $38.64 | 677,228 |
| 2020-02-06 | $42.00 | $42.43 | $40.57 | $42.32 | $38.49 | 767,392 |
| 2020-02-05 | $41.84 | $42.30 | $41.73 | $42.15 | $38.34 | 577,376 |
| 2020-02-04 | $42.52 | $42.52 | $41.63 | $41.76 | $37.98 | 515,965 |
| 2020-02-03 | $41.41 | $42.54 | $41.31 | $42.40 | $38.56 | 775,351 |
| 2020-01-31 | $42.09 | $42.31 | $40.86 | $41.32 | $37.58 | 1,690,118 |
| 2020-01-30 | $42.25 | $42.45 | $41.65 | $42.22 | $38.40 | 464,093 |
| 2020-01-29 | $43.10 | $43.10 | $42.11 | $42.33 | $38.50 | 537,824 |
| 2020-01-28 | $43.11 | $43.38 | $43.05 | $43.15 | $39.25 | 535,785 |
| 2020-01-27 | $43.08 | $43.51 | $42.30 | $43.03 | $39.14 | 526,185 |
| 2020-01-24 | $43.49 | $43.56 | $42.79 | $43.17 | $39.26 | 408,299 |
| 2020-01-23 | $43.48 | $43.56 | $43.03 | $43.51 | $39.57 | 497,230 |
| 2020-01-22 | $43.64 | $43.73 | $43.29 | $43.49 | $39.56 | 427,822 |
| 2020-01-21 | $44.08 | $44.13 | $43.43 | $43.56 | $39.62 | 429,824 |
| 2020-01-17 | $44.40 | $44.40 | $43.75 | $44.05 | $40.06 | 362,488 |
| 2020-01-16 | $44.19 | $44.62 | $44.08 | $44.34 | $40.33 | 426,087 |
| 2020-01-15 | $43.38 | $44.11 | $43.20 | $44.04 | $40.06 | 540,599 |
| 2020-01-14 | $43.19 | $43.33 | $42.90 | $43.31 | $39.39 | 451,235 |
| 2020-01-13 | $42.82 | $43.26 | $42.78 | $43.22 | $39.31 | 533,641 |
| 2020-01-10 | $42.50 | $42.83 | $42.32 | $42.82 | $38.95 | 356,248 |
| 2020-01-09 | $42.66 | $42.78 | $42.42 | $42.52 | $38.67 | 738,007 |
| 2020-01-08 | $42.59 | $43.00 | $42.07 | $42.66 | $38.80 | 821,804 |
| 2020-01-07 | $43.56 | $43.82 | $43.15 | $43.40 | $39.47 | 551,303 |
| 2020-01-06 | $43.94 | $44.30 | $43.54 | $43.68 | $39.73 | 565,710 |
| 2020-01-03 | $44.00 | $44.61 | $44.00 | $44.17 | $40.17 | 749,766 |
| 2020-01-02 | $44.58 | $44.67 | $43.86 | $44.27 | $40.26 | 561,200 |
| 2019-12-31 | $44.10 | $44.76 | $43.91 | $44.57 | $40.54 | 587,289 |
| 2019-12-30 | $43.75 | $44.20 | $43.69 | $44.16 | $40.16 | 345,755 |
| 2019-12-27 | $43.89 | $43.93 | $43.59 | $43.87 | $39.90 | 375,761 |
| 2019-12-26 | $44.22 | $44.28 | $43.48 | $43.89 | $39.92 | 503,620 |
| 2019-12-24 | $44.40 | $44.48 | $43.94 | $44.06 | $40.07 | 264,027 |
| 2019-12-23 | $45.45 | $45.45 | $43.93 | $44.45 | $40.43 | 499,828 |
| 2019-12-20 | $45.17 | $45.63 | $44.97 | $45.46 | $41.35 | 1,756,039 |
| 2019-12-19 | $45.37 | $45.76 | $44.99 | $44.99 | $40.92 | 933,945 |
| 2019-12-18 | $44.51 | $45.51 | $44.15 | $45.35 | $41.25 | 760,046 |
| 2019-12-17 | $44.31 | $45.18 | $44.31 | $44.97 | $40.62 | 952,156 |
| 2019-12-16 | $43.55 | $44.40 | $43.22 | $44.34 | $40.05 | 895,780 |
| 2019-12-13 | $43.30 | $43.64 | $43.02 | $43.55 | $39.34 | 563,884 |
| 2019-12-12 | $43.00 | $43.51 | $42.81 | $43.25 | $39.07 | 405,785 |
| 2019-12-11 | $42.87 | $43.09 | $42.51 | $43.07 | $38.91 | 423,689 |
| 2019-12-10 | $42.31 | $42.81 | $42.23 | $42.81 | $38.67 | 505,351 |
| 2019-12-09 | $42.91 | $42.97 | $42.20 | $42.37 | $38.27 | 945,253 |
| 2019-12-06 | $42.85 | $43.01 | $42.37 | $42.72 | $38.59 | 1,287,684 |
| 2019-12-05 | $41.46 | $42.73 | $41.45 | $42.57 | $38.45 | 4,094,743 |
| 2019-12-04 | $42.18 | $42.64 | $42.05 | $42.54 | $38.43 | 292,841 |
| 2019-12-03 | $42.33 | $42.33 | $41.77 | $42.03 | $37.97 | 311,566 |
| 2019-12-02 | $42.45 | $42.69 | $42.11 | $42.28 | $38.19 | 328,703 |
| 2019-11-29 | $43.04 | $43.21 | $42.48 | $42.54 | $38.43 | 153,458 |
| 2019-11-27 | $42.77 | $43.03 | $42.65 | $43.01 | $38.85 | 406,470 |
| 2019-11-26 | $42.89 | $43.17 | $42.67 | $42.94 | $38.79 | 390,164 |
| 2019-11-25 | $42.85 | $43.16 | $42.62 | $42.85 | $38.71 | 491,617 |
| 2019-11-22 | $43.13 | $43.24 | $42.58 | $42.78 | $38.64 | 253,107 |
| 2019-11-21 | $42.95 | $43.07 | $42.48 | $42.96 | $38.81 | 362,241 |
| 2019-11-20 | $42.92 | $43.19 | $42.42 | $42.85 | $38.71 | 596,132 |
| 2019-11-19 | $41.59 | $44.42 | $41.57 | $42.98 | $38.82 | 1,129,507 |
| 2019-11-18 | $41.40 | $41.96 | $41.33 | $41.71 | $37.68 | 556,860 |
| 2019-11-15 | $41.50 | $41.90 | $41.28 | $41.48 | $37.47 | 725,209 |
| 2019-11-14 | $41.43 | $41.70 | $41.41 | $41.50 | $37.49 | 397,969 |
| 2019-11-13 | $40.57 | $41.45 | $40.57 | $41.39 | $37.39 | 368,078 |
| 2019-11-12 | $40.62 | $40.90 | $40.32 | $40.61 | $36.68 | 549,703 |
| 2019-11-11 | $41.07 | $41.35 | $40.55 | $40.66 | $36.73 | 373,635 |
| 2019-11-08 | $41.06 | $41.42 | $40.92 | $41.06 | $37.09 | 382,533 |
| 2019-11-07 | $41.95 | $42.11 | $40.85 | $41.27 | $37.28 | 450,774 |
| 2019-11-06 | $42.20 | $42.64 | $41.81 | $42.09 | $38.02 | 418,535 |
| 2019-11-05 | $41.97 | $42.28 | $41.80 | $42.17 | $38.09 | 666,470 |
| 2019-11-04 | $43.27 | $43.48 | $41.96 | $42.20 | $38.12 | 489,517 |
| 2019-11-01 | $43.61 | $43.98 | $43.14 | $43.34 | $39.15 | 429,485 |
| 2019-10-31 | $43.89 | $44.10 | $43.44 | $43.60 | $39.38 | 1,556,660 |
| 2019-10-30 | $43.78 | $44.20 | $43.61 | $43.86 | $39.62 | 520,737 |
| 2019-10-29 | $43.71 | $43.98 | $43.54 | $43.86 | $39.62 | 377,841 |
| 2019-10-28 | $44.07 | $44.60 | $43.72 | $43.76 | $39.53 | 417,127 |
| 2019-10-25 | $44.24 | $44.34 | $43.88 | $44.23 | $39.95 | 382,847 |
| 2019-10-24 | $44.24 | $44.53 | $43.87 | $44.16 | $39.89 | 252,419 |
| 2019-10-23 | $44.40 | $44.59 | $44.18 | $44.26 | $39.98 | 390,994 |
| 2019-10-22 | $43.82 | $44.43 | $43.76 | $44.14 | $39.87 | 458,729 |
| 2019-10-21 | $43.96 | $44.10 | $43.69 | $43.82 | $39.58 | 285,664 |
| 2019-10-18 | $43.42 | $44.05 | $43.25 | $43.79 | $39.56 | 474,458 |
| 2019-10-17 | $43.15 | $43.75 | $43.06 | $43.55 | $39.34 | 420,426 |
| 2019-10-16 | $43.20 | $43.37 | $42.70 | $43.12 | $38.95 | 456,784 |
| 2019-10-15 | $43.64 | $43.99 | $43.07 | $43.23 | $39.05 | 559,919 |
| 2019-10-14 | $43.95 | $44.42 | $43.54 | $43.68 | $39.46 | 341,850 |
| 2019-10-11 | $43.75 | $44.61 | $43.67 | $43.73 | $39.50 | 1,009,279 |
| 2019-10-10 | $43.52 | $43.83 | $42.75 | $43.67 | $39.45 | 325,618 |
| 2019-10-09 | $43.36 | $43.62 | $43.02 | $43.50 | $39.29 | 315,132 |
| 2019-10-08 | $43.45 | $43.55 | $42.82 | $43.14 | $38.97 | 339,954 |
| 2019-10-07 | $43.30 | $43.90 | $43.01 | $43.57 | $39.36 | 275,723 |
| 2019-10-04 | $43.37 | $43.66 | $42.82 | $43.49 | $39.28 | 417,350 |
| 2019-10-03 | $43.13 | $43.59 | $42.74 | $43.40 | $39.20 | 368,316 |
| 2019-10-02 | $44.53 | $44.54 | $43.12 | $43.26 | $39.08 | 410,309 |
| 2019-10-01 | $45.32 | $45.79 | $44.50 | $44.51 | $40.21 | 456,885 |
| 2019-09-30 | $44.82 | $45.40 | $44.82 | $45.22 | $40.85 | 551,376 |
| 2019-09-27 | $45.32 | $45.40 | $44.77 | $45.01 | $40.66 | 375,909 |
| 2019-09-26 | $45.53 | $45.63 | $45.00 | $45.13 | $40.77 | 416,640 |
| 2019-09-25 | $45.05 | $45.73 | $44.99 | $45.43 | $41.04 | 499,475 |
| 2019-09-24 | $45.08 | $45.56 | $44.85 | $45.01 | $40.66 | 486,253 |
| 2019-09-23 | $44.66 | $45.22 | $44.27 | $44.99 | $40.64 | 441,475 |
| 2019-09-20 | $44.42 | $44.98 | $44.32 | $44.36 | $40.07 | 1,001,966 |
| 2019-09-19 | $44.84 | $44.92 | $44.41 | $44.47 | $40.17 | 335,523 |
| 2019-09-18 | $44.96 | $45.05 | $44.48 | $44.87 | $40.25 | 420,228 |
| 2019-09-17 | $44.67 | $45.03 | $44.44 | $44.67 | $40.07 | 302,580 |
| 2019-09-16 | $45.07 | $45.42 | $44.68 | $44.78 | $40.17 | 273,665 |
| 2019-09-13 | $45.03 | $45.51 | $44.68 | $45.10 | $40.45 | 358,276 |
| 2019-09-12 | $45.67 | $45.67 | $44.89 | $45.08 | $40.44 | 545,870 |
| 2019-09-11 | $43.88 | $45.37 | $43.55 | $45.35 | $40.68 | 865,474 |
| 2019-09-10 | $43.88 | $44.30 | $43.69 | $43.82 | $39.31 | 624,032 |
| 2019-09-09 | $45.10 | $45.10 | $43.82 | $43.89 | $39.37 | 561,410 |
| 2019-09-06 | $46.31 | $46.31 | $45.20 | $45.21 | $40.55 | 381,533 |
| 2019-09-05 | $45.74 | $46.36 | $45.58 | $46.08 | $41.33 | 312,981 |
| 2019-09-04 | $46.05 | $46.25 | $45.60 | $45.88 | $41.15 | 240,999 |
| 2019-09-03 | $45.66 | $46.03 | $45.44 | $45.82 | $41.10 | 321,112 |
| 2019-08-30 | $45.43 | $45.92 | $45.21 | $45.74 | $41.03 | 311,572 |
| 2019-08-29 | $44.96 | $45.46 | $44.96 | $45.44 | $40.76 | 228,929 |
| 2019-08-28 | $44.57 | $44.96 | $44.47 | $44.74 | $40.13 | 414,447 |
| 2019-08-27 | $45.15 | $45.37 | $44.50 | $44.52 | $39.93 | 299,249 |
| 2019-08-26 | $44.24 | $44.85 | $44.10 | $44.80 | $40.19 | 311,233 |
| 2019-08-23 | $45.12 | $45.27 | $43.90 | $44.01 | $39.48 | 503,260 |
| 2019-08-22 | $45.09 | $45.39 | $44.67 | $45.09 | $40.45 | 280,622 |
| 2019-08-21 | $44.82 | $45.11 | $44.66 | $45.06 | $40.42 | 330,722 |
| 2019-08-20 | $45.22 | $45.30 | $44.76 | $44.81 | $40.19 | 196,666 |
| 2019-08-19 | $45.24 | $45.55 | $44.82 | $45.14 | $40.49 | 331,327 |
| 2019-08-16 | $44.45 | $45.34 | $44.25 | $45.22 | $40.56 | 475,399 |
| 2019-08-15 | $44.38 | $44.87 | $44.06 | $44.39 | $39.82 | 359,321 |
| 2019-08-14 | $44.75 | $44.96 | $44.19 | $44.35 | $39.78 | 343,361 |
| 2019-08-13 | $44.83 | $45.62 | $44.61 | $44.88 | $40.26 | 449,833 |
| 2019-08-12 | $45.53 | $45.85 | $44.78 | $44.92 | $40.29 | 740,739 |
| 2019-08-09 | $46.29 | $46.58 | $45.27 | $45.45 | $40.77 | 399,915 |
| 2019-08-08 | $45.63 | $46.28 | $45.10 | $46.27 | $41.50 | 529,670 |
| 2019-08-07 | $46.07 | $46.42 | $45.25 | $45.65 | $40.95 | 579,075 |
| 2019-08-06 | $47.47 | $48.23 | $45.54 | $46.24 | $41.48 | 740,195 |
| 2019-08-05 | $49.65 | $49.75 | $47.20 | $47.75 | $42.83 | 525,563 |
| 2019-08-02 | $50.05 | $50.46 | $49.74 | $49.84 | $44.71 | 285,292 |
| 2019-08-01 | $49.80 | $50.56 | $49.61 | $50.14 | $44.98 | 323,822 |
| 2019-07-31 | $50.03 | $50.62 | $49.76 | $49.87 | $44.73 | 762,445 |
| 2019-07-30 | $49.75 | $50.33 | $49.68 | $50.02 | $44.87 | 295,341 |
| 2019-07-29 | $50.11 | $50.54 | $49.78 | $49.97 | $44.82 | 379,636 |
| 2019-07-26 | $49.48 | $50.27 | $49.48 | $50.12 | $44.96 | 329,244 |
| 2019-07-25 | $49.66 | $50.04 | $49.47 | $49.51 | $44.41 | 348,516 |
| 2019-07-24 | $49.79 | $49.79 | $48.97 | $49.66 | $44.55 | 292,627 |
| 2019-07-23 | $49.48 | $49.72 | $48.98 | $49.65 | $44.54 | 329,877 |
| 2019-07-22 | $50.06 | $50.22 | $49.19 | $49.33 | $44.25 | 284,533 |
| 2019-07-19 | $50.27 | $50.48 | $49.81 | $49.84 | $44.71 | 276,667 |
| 2019-07-18 | $49.96 | $50.36 | $49.56 | $50.36 | $45.17 | 309,515 |
| 2019-07-17 | $49.79 | $50.16 | $49.73 | $50.02 | $44.87 | 384,119 |
| 2019-07-16 | $49.53 | $49.80 | $49.38 | $49.63 | $44.52 | 283,283 |
| 2019-07-15 | $49.85 | $49.97 | $49.43 | $49.59 | $44.48 | 243,867 |
| 2019-07-12 | $49.92 | $49.96 | $49.52 | $49.75 | $44.63 | 238,536 |
| 2019-07-11 | $49.76 | $50.03 | $49.39 | $50.01 | $44.86 | 334,636 |
| 2019-07-10 | $50.06 | $50.07 | $49.57 | $49.58 | $44.47 | 237,720 |
| 2019-07-09 | $49.52 | $49.95 | $49.20 | $49.92 | $44.78 | 189,623 |
| 2019-07-08 | $49.87 | $50.04 | $49.27 | $49.66 | $44.55 | 285,775 |
| 2019-07-05 | $49.60 | $49.91 | $49.01 | $49.88 | $44.74 | 211,856 |
| 2019-07-03 | $49.68 | $50.08 | $49.36 | $50.02 | $44.87 | 166,764 |
| 2019-07-02 | $49.39 | $49.96 | $49.17 | $49.57 | $44.46 | 290,060 |
| 2019-07-01 | $49.91 | $49.98 | $48.95 | $49.28 | $44.20 | 298,534 |
| 2019-06-28 | $49.84 | $50.31 | $49.64 | $49.77 | $44.64 | 1,038,552 |
| 2019-06-27 | $49.53 | $49.97 | $49.22 | $49.92 | $44.78 | 344,941 |
| 2019-06-26 | $50.50 | $50.57 | $49.43 | $49.43 | $44.34 | 334,601 |
| 2019-06-25 | $50.48 | $51.05 | $50.48 | $50.67 | $45.45 | 277,882 |
| 2019-06-24 | $51.15 | $51.20 | $50.51 | $50.51 | $45.31 | 299,747 |
| 2019-06-21 | $50.47 | $51.15 | $50.47 | $51.13 | $45.86 | 805,181 |
| 2019-06-20 | $51.02 | $51.10 | $50.44 | $50.80 | $45.57 | 305,929 |
| 2019-06-19 | $49.87 | $50.92 | $49.81 | $50.86 | $45.62 | 395,675 |
| 2019-06-18 | $50.22 | $50.30 | $49.73 | $50.00 | $44.85 | 263,011 |
| 2019-06-17 | $49.90 | $50.08 | $49.55 | $49.89 | $44.75 | 292,601 |
| 2019-06-14 | $49.63 | $50.15 | $49.51 | $49.86 | $44.72 | 242,646 |
| 2019-06-13 | $49.73 | $49.96 | $49.59 | $49.90 | $44.50 | 305,106 |
| 2019-06-12 | $48.74 | $49.53 | $48.65 | $49.53 | $44.17 | 372,927 |
| 2019-06-11 | $48.57 | $48.86 | $48.10 | $48.47 | $43.22 | 329,255 |
| 2019-06-10 | $48.68 | $49.07 | $48.26 | $48.50 | $43.25 | 235,274 |
| 2019-06-07 | $49.03 | $49.53 | $48.88 | $48.89 | $43.60 | 284,674 |
| 2019-06-06 | $48.69 | $48.83 | $48.16 | $48.72 | $43.45 | 385,577 |
| 2019-06-05 | $48.09 | $48.67 | $47.93 | $48.60 | $43.34 | 235,108 |
| 2019-06-04 | $48.32 | $48.32 | $47.28 | $48.05 | $42.85 | 313,431 |
| 2019-06-03 | $47.61 | $48.29 | $47.32 | $48.22 | $43.00 | 441,422 |
| 2019-05-31 | $46.76 | $47.51 | $46.49 | $47.45 | $42.31 | 383,702 |
| 2019-05-30 | $47.25 | $47.54 | $46.34 | $46.76 | $41.70 | 426,790 |
| 2019-05-29 | $47.94 | $48.07 | $47.08 | $47.23 | $42.12 | 277,809 |
| 2019-05-28 | $48.74 | $48.90 | $47.99 | $47.99 | $42.80 | 312,674 |
| 2019-05-24 | $48.64 | $49.00 | $48.56 | $48.65 | $43.38 | 271,824 |
| 2019-05-23 | $48.87 | $48.87 | $48.27 | $48.58 | $43.32 | 325,388 |
| 2019-05-22 | $49.21 | $49.21 | $48.83 | $48.94 | $43.64 | 279,354 |
| 2019-05-21 | $49.17 | $49.52 | $48.72 | $49.04 | $43.73 | 377,646 |
| 2019-05-20 | $49.69 | $49.92 | $49.03 | $49.18 | $43.86 | 307,644 |
| 2019-05-17 | $49.66 | $50.24 | $49.65 | $49.81 | $44.42 | 463,371 |
| 2019-05-16 | $49.45 | $50.19 | $49.39 | $49.85 | $44.45 | 375,496 |
| 2019-05-15 | $49.51 | $49.81 | $49.35 | $49.57 | $44.20 | 409,414 |
| 2019-05-14 | $49.78 | $49.79 | $49.29 | $49.50 | $44.14 | 443,682 |
| 2019-05-13 | $49.33 | $49.95 | $49.22 | $49.89 | $44.49 | 416,386 |
| 2019-05-10 | $48.87 | $49.76 | $48.53 | $49.74 | $44.36 | 390,364 |
| 2019-05-09 | $49.29 | $49.61 | $48.62 | $48.89 | $43.60 | 343,179 |
| 2019-05-08 | $50.05 | $50.25 | $49.20 | $49.26 | $43.93 | 309,300 |
| 2019-05-07 | $50.27 | $50.65 | $49.63 | $50.03 | $44.62 | 391,343 |
| 2019-05-06 | $50.58 | $50.76 | $50.00 | $50.36 | $44.91 | 441,657 |
| 2019-05-03 | $49.76 | $50.96 | $49.08 | $50.67 | $45.19 | 359,563 |
| 2019-05-02 | $49.25 | $49.94 | $49.15 | $49.49 | $44.13 | 272,284 |
| 2019-05-01 | $50.02 | $50.16 | $49.44 | $49.56 | $44.20 | 328,043 |
| 2019-04-30 | $49.81 | $50.25 | $49.57 | $50.08 | $44.66 | 673,023 |
| 2019-04-29 | $49.70 | $49.73 | $49.07 | $49.71 | $44.33 | 331,094 |
| 2019-04-26 | $49.68 | $50.07 | $49.55 | $49.61 | $44.24 | 257,592 |
| 2019-04-25 | $48.91 | $49.73 | $48.91 | $49.51 | $44.15 | 249,357 |
| 2019-04-24 | $48.73 | $49.43 | $48.73 | $49.20 | $43.88 | 387,935 |
| 2019-04-23 | $48.61 | $48.93 | $48.55 | $48.66 | $43.39 | 419,327 |
| 2019-04-22 | $48.66 | $48.82 | $48.31 | $48.50 | $43.25 | 206,709 |
| 2019-04-18 | $48.86 | $49.16 | $48.72 | $48.80 | $43.52 | 195,666 |
| 2019-04-17 | $49.00 | $49.08 | $48.71 | $48.76 | $43.48 | 213,262 |
| 2019-04-16 | $49.40 | $49.69 | $48.96 | $49.00 | $43.70 | 212,025 |
| 2019-04-15 | $49.33 | $49.69 | $49.20 | $49.39 | $44.04 | 234,157 |
| 2019-04-12 | $48.99 | $49.30 | $48.67 | $49.25 | $43.92 | 176,327 |
| 2019-04-11 | $48.78 | $49.08 | $48.60 | $49.06 | $43.75 | 211,363 |
| 2019-04-10 | $48.66 | $49.25 | $48.66 | $48.76 | $43.48 | 192,141 |
| 2019-04-09 | $49.06 | $49.06 | $48.48 | $48.62 | $43.36 | 264,836 |
| 2019-04-08 | $49.49 | $49.49 | $48.89 | $48.93 | $43.63 | 234,387 |
| 2019-04-05 | $49.14 | $49.68 | $48.97 | $49.68 | $44.30 | 342,660 |
| 2019-04-04 | $49.28 | $49.54 | $48.88 | $49.17 | $43.85 | 385,789 |
| 2019-04-03 | $49.03 | $49.25 | $48.49 | $49.08 | $43.77 | 357,792 |
| 2019-04-02 | $49.63 | $49.63 | $48.75 | $48.98 | $43.68 | 324,777 |
| 2019-04-01 | $49.82 | $49.85 | $49.06 | $49.49 | $44.13 | 452,536 |
| 2019-03-29 | $49.84 | $50.09 | $49.58 | $49.79 | $44.40 | 340,187 |
| 2019-03-28 | $50.02 | $50.25 | $49.51 | $49.81 | $44.42 | 184,531 |
| 2019-03-27 | $50.23 | $50.42 | $49.77 | $49.97 | $44.56 | 342,105 |
| 2019-03-26 | $50.14 | $50.53 | $49.30 | $50.24 | $44.80 | 257,111 |
| 2019-03-25 | $49.67 | $50.32 | $49.45 | $50.13 | $44.70 | 328,175 |
| 2019-03-22 | $49.78 | $50.30 | $49.69 | $49.71 | $44.33 | 461,942 |
| 2019-03-21 | $48.98 | $49.76 | $48.67 | $49.71 | $44.33 | 711,443 |
| 2019-03-20 | $49.22 | $49.64 | $48.75 | $49.15 | $43.83 | 594,943 |
| 2019-03-19 | $49.81 | $49.81 | $49.06 | $49.31 | $43.97 | 370,738 |
| 2019-03-18 | $49.85 | $50.22 | $49.60 | $49.86 | $44.46 | 317,333 |
| 2019-03-15 | $50.34 | $50.34 | $49.46 | $49.85 | $44.45 | 1,269,599 |
| 2019-03-14 | $50.08 | $50.21 | $49.65 | $49.72 | $44.34 | 354,134 |
| 2019-03-13 | $50.16 | $50.52 | $49.73 | $50.40 | $44.68 | 346,416 |
| 2019-03-12 | $50.12 | $50.54 | $49.88 | $50.21 | $44.51 | 232,156 |
| 2019-03-11 | $49.49 | $50.15 | $49.41 | $50.14 | $44.45 | 362,032 |
| 2019-03-08 | $49.21 | $49.63 | $49.17 | $49.45 | $43.84 | 339,635 |
| 2019-03-07 | $48.96 | $49.61 | $48.88 | $49.11 | $43.54 | 373,742 |
| 2019-03-06 | $48.81 | $48.98 | $48.33 | $48.73 | $43.20 | 381,129 |
| 2019-03-05 | $49.00 | $49.41 | $48.80 | $48.81 | $43.27 | 232,764 |
| 2019-03-04 | $49.02 | $49.28 | $48.48 | $49.15 | $43.57 | 374,564 |
| 2019-03-01 | $48.43 | $49.04 | $48.19 | $48.86 | $43.32 | 482,673 |
| 2019-02-28 | $48.28 | $48.77 | $48.01 | $48.40 | $42.91 | 458,149 |
| 2019-02-27 | $47.77 | $48.47 | $47.14 | $48.32 | $42.84 | 364,254 |
| 2019-02-26 | $48.32 | $48.55 | $47.97 | $48.00 | $42.55 | 366,416 |
| 2019-02-25 | $48.54 | $48.88 | $47.42 | $48.22 | $42.75 | 471,962 |
| 2019-02-22 | $48.25 | $48.92 | $48.13 | $48.64 | $43.12 | 345,777 |
| 2019-02-21 | $47.24 | $48.20 | $47.03 | $48.12 | $42.66 | 424,255 |
| 2019-02-20 | $46.92 | $47.50 | $46.76 | $47.33 | $41.96 | 326,657 |
| 2019-02-19 | $46.75 | $47.34 | $46.70 | $46.99 | $41.66 | 369,806 |
| 2019-02-15 | $46.37 | $47.13 | $46.37 | $46.73 | $41.43 | 539,320 |
| 2019-02-14 | $46.26 | $46.65 | $46.10 | $46.34 | $41.08 | 743,144 |
| 2019-02-13 | $45.45 | $46.23 | $45.35 | $46.16 | $40.92 | 444,887 |
| 2019-02-12 | $45.36 | $45.92 | $45.05 | $45.62 | $40.44 | 418,764 |
| 2019-02-11 | $45.85 | $46.10 | $45.01 | $45.35 | $40.21 | 611,685 |
| 2019-02-08 | $45.88 | $46.28 | $45.70 | $45.95 | $40.74 | 783,372 |
| 2019-02-07 | $45.46 | $46.11 | $45.08 | $46.08 | $40.85 | 950,419 |
| 2019-02-06 | $46.27 | $46.80 | $44.88 | $45.26 | $40.13 | 1,120,126 |
| 2019-02-05 | $47.97 | $48.34 | $47.63 | $47.95 | $42.51 | 352,787 |
| 2019-02-04 | $47.87 | $48.11 | $47.18 | $47.91 | $42.47 | 421,202 |
| 2019-02-01 | $48.16 | $48.57 | $47.50 | $48.10 | $42.64 | 515,872 |
| 2019-01-31 | $47.66 | $48.63 | $47.42 | $48.50 | $43.00 | 831,244 |
| 2019-01-30 | $46.97 | $47.84 | $46.78 | $47.60 | $42.20 | 338,902 |
| 2019-01-29 | $47.40 | $47.50 | $46.88 | $47.04 | $41.70 | 286,157 |
| 2019-01-28 | $47.00 | $47.28 | $46.53 | $47.12 | $41.77 | 417,665 |
| 2019-01-25 | $47.66 | $47.83 | $46.96 | $47.10 | $41.76 | 333,938 |
| 2019-01-24 | $47.74 | $48.05 | $47.27 | $47.87 | $42.44 | 324,826 |
| 2019-01-23 | $47.08 | $47.64 | $46.95 | $47.61 | $42.21 | 388,018 |
| 2019-01-22 | $46.99 | $47.32 | $46.62 | $47.17 | $41.82 | 445,458 |
| 2019-01-18 | $46.29 | $47.10 | $46.25 | $46.90 | $41.58 | 572,522 |
| 2019-01-17 | $45.38 | $46.36 | $45.10 | $46.30 | $41.05 | 532,740 |
| 2019-01-16 | $44.78 | $45.51 | $44.69 | $45.46 | $40.30 | 383,548 |
| 2019-01-15 | $44.12 | $45.04 | $44.12 | $44.85 | $39.76 | 332,221 |
| 2019-01-14 | $44.64 | $44.75 | $43.96 | $44.11 | $39.11 | 375,490 |
| 2019-01-11 | $45.44 | $45.44 | $44.31 | $44.86 | $39.77 | 379,325 |
| 2019-01-10 | $44.46 | $45.28 | $44.18 | $45.18 | $40.05 | 397,211 |
| 2019-01-09 | $45.54 | $45.86 | $44.05 | $44.34 | $39.31 | 567,282 |
| 2019-01-08 | $44.48 | $45.66 | $44.22 | $45.63 | $40.45 | 498,234 |
| 2019-01-07 | $44.10 | $44.82 | $43.92 | $44.22 | $39.20 | 805,318 |
| 2019-01-04 | $44.25 | $45.26 | $44.10 | $45.26 | $40.13 | 582,526 |
| 2019-01-03 | $44.57 | $45.07 | $44.25 | $44.32 | $39.29 | 374,928 |
| 2019-01-02 | $45.50 | $45.50 | $44.19 | $44.50 | $39.45 | 716,967 |
| 2018-12-31 | $45.51 | $45.76 | $44.91 | $45.67 | $40.49 | 410,662 |
| 2018-12-28 | $45.50 | $45.95 | $44.88 | $45.35 | $40.21 | 531,522 |
| 2018-12-27 | $44.62 | $45.34 | $43.71 | $45.33 | $40.19 | 802,118 |
| 2018-12-26 | $44.27 | $45.00 | $43.51 | $44.65 | $39.58 | 493,855 |
| 2018-12-24 | $47.69 | $47.99 | $44.21 | $44.22 | $39.20 | 314,840 |
| 2018-12-21 | $48.19 | $49.31 | $47.49 | $47.68 | $42.27 | 1,166,874 |
| 2018-12-20 | $47.95 | $48.89 | $47.25 | $48.38 | $42.89 | 428,525 |
| 2018-12-19 | $48.00 | $48.86 | $47.33 | $47.90 | $42.47 | 459,454 |
| 2018-12-18 | $48.17 | $48.96 | $47.64 | $47.72 | $42.31 | 579,182 |
| 2018-12-17 | $50.27 | $50.46 | $47.81 | $48.07 | $42.62 | 624,735 |
| 2018-12-14 | $50.55 | $50.62 | $49.98 | $50.21 | $44.51 | 505,795 |
| 2018-12-13 | $50.56 | $50.91 | $50.36 | $50.54 | $44.81 | 457,873 |
| 2018-12-12 | $50.83 | $51.57 | $49.94 | $50.79 | $44.77 | 506,147 |
| 2018-12-11 | $50.30 | $50.96 | $50.07 | $50.67 | $44.66 | 514,417 |
| 2018-12-10 | $49.66 | $50.35 | $48.89 | $50.16 | $44.21 | 415,984 |
| 2018-12-07 | $49.34 | $49.87 | $48.84 | $49.72 | $43.83 | 467,846 |
| 2018-12-06 | $48.56 | $49.23 | $47.85 | $49.20 | $43.37 | 451,971 |
| 2018-12-04 | $49.19 | $49.55 | $48.29 | $48.43 | $42.69 | 362,343 |
| 2018-12-03 | $48.70 | $48.99 | $47.74 | $48.95 | $43.15 | 504,814 |
| 2018-11-30 | $47.30 | $48.65 | $47.20 | $48.53 | $42.78 | 513,917 |
| 2018-11-29 | $47.62 | $47.64 | $46.72 | $47.30 | $41.69 | 416,254 |
| 2018-11-28 | $48.04 | $48.42 | $47.40 | $47.57 | $41.93 | 572,221 |
| 2018-11-27 | $48.02 | $48.33 | $47.74 | $48.18 | $42.47 | 429,107 |
| 2018-11-26 | $47.98 | $48.40 | $47.52 | $48.24 | $42.52 | 417,599 |
| 2018-11-23 | $47.97 | $48.44 | $47.52 | $47.93 | $42.25 | 212,306 |
| 2018-11-21 | $49.00 | $49.06 | $47.72 | $47.85 | $42.18 | 482,059 |
| 2018-11-20 | $51.00 | $51.83 | $49.00 | $49.03 | $43.22 | 582,012 |
| 2018-11-19 | $49.73 | $50.43 | $49.53 | $50.18 | $44.23 | 441,463 |
| 2018-11-16 | $48.80 | $49.83 | $48.65 | $49.77 | $43.87 | 510,528 |
| 2018-11-15 | $47.98 | $48.60 | $47.29 | $48.57 | $42.81 | 397,452 |
| 2018-11-14 | $48.04 | $48.29 | $47.43 | $47.98 | $42.29 | 445,384 |
| 2018-11-13 | $47.76 | $48.32 | $47.30 | $47.98 | $42.29 | 286,879 |
| 2018-11-12 | $47.40 | $48.61 | $47.40 | $47.71 | $42.05 | 505,945 |
| 2018-11-09 | $46.99 | $47.79 | $46.69 | $47.50 | $41.87 | 231,651 |
| 2018-11-08 | $47.28 | $47.42 | $46.63 | $47.11 | $41.53 | 277,824 |
| 2018-11-07 | $47.00 | $47.32 | $46.22 | $47.23 | $41.63 | 1,281,914 |
| 2018-11-06 | $45.99 | $46.93 | $45.99 | $46.77 | $41.23 | 298,082 |
| 2018-11-05 | $45.32 | $46.34 | $45.32 | $46.04 | $40.58 | 324,198 |
| 2018-11-02 | $45.28 | $45.48 | $44.54 | $45.18 | $39.82 | 319,176 |
| 2018-11-01 | $45.16 | $45.28 | $44.62 | $45.19 | $39.83 | 371,635 |
| 2018-10-31 | $46.28 | $46.28 | $44.97 | $45.10 | $39.75 | 1,215,957 |
| 2018-10-30 | $45.69 | $46.39 | $45.51 | $46.35 | $40.86 | 425,276 |
| 2018-10-29 | $45.20 | $46.14 | $45.08 | $45.53 | $40.13 | 437,909 |
| 2018-10-26 | $46.13 | $46.13 | $44.73 | $45.01 | $39.67 | 468,368 |
| 2018-10-25 | $46.66 | $46.86 | $45.77 | $46.00 | $40.55 | 478,939 |
| 2018-10-24 | $46.18 | $47.42 | $46.03 | $46.86 | $41.30 | 450,907 |
| 2018-10-23 | $46.42 | $46.45 | $45.68 | $46.03 | $40.57 | 346,642 |
| 2018-10-22 | $46.76 | $47.10 | $46.38 | $46.42 | $40.92 | 322,901 |
| 2018-10-19 | $45.82 | $46.95 | $45.67 | $46.66 | $41.13 | 300,003 |
| 2018-10-18 | $45.79 | $46.32 | $45.73 | $45.94 | $40.49 | 296,922 |
| 2018-10-17 | $45.76 | $45.97 | $45.32 | $45.84 | $40.41 | 263,195 |
| 2018-10-16 | $44.95 | $46.07 | $44.62 | $45.94 | $40.49 | 276,565 |
| 2018-10-15 | $44.58 | $45.20 | $44.31 | $44.90 | $39.58 | 339,410 |
| 2018-10-12 | $45.65 | $45.88 | $44.16 | $44.54 | $39.26 | 418,178 |
| 2018-10-11 | $47.03 | $47.03 | $45.45 | $45.50 | $40.11 | 390,191 |
| 2018-10-10 | $46.85 | $47.93 | $46.77 | $47.03 | $41.45 | 399,390 |
| 2018-10-09 | $46.90 | $47.57 | $46.60 | $47.04 | $41.46 | 294,191 |
| 2018-10-08 | $46.10 | $47.00 | $45.91 | $46.91 | $41.35 | 218,054 |
| 2018-10-05 | $45.39 | $46.21 | $45.14 | $45.94 | $40.49 | 230,756 |
| 2018-10-04 | $45.55 | $45.56 | $44.80 | $45.41 | $40.03 | 423,915 |
| 2018-10-03 | $45.81 | $46.10 | $45.45 | $45.78 | $40.35 | 194,025 |
| 2018-10-02 | $45.50 | $46.09 | $45.27 | $45.80 | $40.37 | 227,518 |
| 2018-10-01 | $46.10 | $46.21 | $45.25 | $45.42 | $40.04 | 316,779 |
| 2018-09-28 | $45.15 | $46.30 | $44.95 | $46.10 | $40.63 | 338,443 |
| 2018-09-27 | $44.65 | $45.30 | $44.55 | $45.15 | $39.80 | 270,890 |
| 2018-09-26 | $45.70 | $45.80 | $44.45 | $44.50 | $39.22 | 291,231 |
| 2018-09-25 | $46.30 | $46.30 | $45.45 | $45.55 | $40.15 | 291,496 |
| 2018-09-24 | $46.65 | $46.90 | $45.90 | $46.20 | $40.72 | 438,702 |
| 2018-09-21 | $45.85 | $46.90 | $45.85 | $46.65 | $41.12 | 670,872 |
| 2018-09-20 | $45.90 | $46.40 | $45.65 | $46.20 | $40.72 | 299,098 |
| 2018-09-19 | $47.50 | $47.50 | $45.50 | $46.05 | $40.34 | 415,966 |
| 2018-09-18 | $47.40 | $47.75 | $47.10 | $47.45 | $41.56 | 246,993 |
| 2018-09-17 | $47.50 | $47.85 | $47.20 | $47.40 | $41.52 | 224,607 |
| 2018-09-14 | $47.45 | $47.68 | $47.10 | $47.40 | $41.52 | 335,331 |
| 2018-09-13 | $47.15 | $47.65 | $46.82 | $47.55 | $41.65 | 266,067 |
| 2018-09-12 | $46.85 | $47.28 | $46.65 | $47.15 | $41.30 | 292,140 |
| 2018-09-11 | $46.30 | $46.80 | $46.20 | $46.70 | $40.90 | 272,245 |
| 2018-09-10 | $45.95 | $46.70 | $45.95 | $46.05 | $40.34 | 366,000 |
| 2018-09-07 | $46.65 | $47.00 | $46.55 | $46.75 | $40.95 | 246,014 |
| 2018-09-06 | $46.50 | $47.03 | $46.50 | $46.85 | $41.04 | 268,042 |
| 2018-09-05 | $45.85 | $46.53 | $45.80 | $46.40 | $40.64 | 371,684 |
| 2018-09-04 | $45.55 | $46.35 | $45.40 | $45.90 | $40.20 | 276,712 |
| 2018-08-31 | $45.80 | $46.00 | $45.50 | $45.60 | $39.94 | 265,417 |
| 2018-08-30 | $45.85 | $45.95 | $45.45 | $45.75 | $40.07 | 205,189 |
| 2018-08-29 | $45.30 | $45.75 | $45.30 | $45.65 | $39.99 | 211,975 |
| 2018-08-28 | $45.40 | $45.45 | $44.95 | $45.15 | $39.55 | 192,940 |
| 2018-08-27 | $45.95 | $45.95 | $45.15 | $45.30 | $39.68 | 284,688 |
| 2018-08-24 | $46.05 | $46.15 | $45.65 | $45.90 | $40.20 | 196,190 |
| 2018-08-23 | $46.05 | $46.40 | $45.88 | $46.00 | $40.29 | 282,734 |
| 2018-08-22 | $46.25 | $46.35 | $45.85 | $45.95 | $40.25 | 207,201 |
| 2018-08-21 | $46.65 | $46.65 | $46.25 | $46.35 | $40.60 | 346,579 |
| 2018-08-20 | $47.10 | $47.25 | $46.55 | $46.60 | $40.82 | 214,254 |
| 2018-08-17 | $46.95 | $47.30 | $46.80 | $46.95 | $41.12 | 252,685 |
| 2018-08-16 | $46.10 | $47.08 | $45.85 | $46.90 | $41.08 | 315,706 |
| 2018-08-15 | $46.35 | $46.80 | $45.70 | $46.00 | $40.29 | 400,721 |
| 2018-08-14 | $45.65 | $46.45 | $45.65 | $46.20 | $40.47 | 306,879 |
| 2018-08-13 | $45.55 | $45.85 | $45.30 | $45.60 | $39.94 | 313,417 |
| 2018-08-10 | $46.30 | $46.90 | $45.45 | $45.55 | $39.90 | 462,082 |
| 2018-08-09 | $46.30 | $46.55 | $46.00 | $46.35 | $40.60 | 331,038 |
| 2018-08-08 | $46.05 | $46.15 | $45.10 | $46.00 | $40.29 | 388,961 |
| 2018-08-07 | $45.10 | $46.30 | $44.75 | $46.05 | $40.34 | 706,683 |
| 2018-08-06 | $45.80 | $46.33 | $45.75 | $46.05 | $40.34 | 264,937 |
| 2018-08-03 | $45.35 | $46.05 | $45.35 | $45.75 | $40.07 | 184,348 |
| 2018-08-02 | $45.35 | $45.90 | $45.25 | $45.75 | $40.07 | 233,925 |
| 2018-08-01 | $46.25 | $46.25 | $45.05 | $45.45 | $39.81 | 357,007 |
| 2018-07-31 | $45.55 | $46.45 | $45.05 | $46.25 | $40.51 | 1,264,090 |
| 2018-07-30 | $45.15 | $45.70 | $44.85 | $45.30 | $39.68 | 381,575 |
| 2018-07-27 | $45.75 | $46.00 | $45.05 | $45.25 | $39.63 | 392,148 |
| 2018-07-26 | $45.65 | $46.20 | $45.63 | $45.80 | $40.12 | 408,420 |
| 2018-07-25 | $45.70 | $46.08 | $45.40 | $45.40 | $39.77 | 352,026 |
| 2018-07-24 | $45.60 | $45.85 | $44.95 | $45.75 | $40.07 | 326,529 |
| 2018-07-23 | $45.75 | $45.80 | $45.15 | $45.60 | $39.94 | 258,132 |
| 2018-07-20 | $45.85 | $45.95 | $45.18 | $45.60 | $39.94 | 286,702 |
| 2018-07-19 | $45.20 | $46.10 | $45.20 | $45.85 | $40.16 | 317,587 |
| 2018-07-18 | $45.55 | $45.55 | $44.75 | $45.25 | $39.63 | 373,241 |
| 2018-07-17 | $45.85 | $45.90 | $45.40 | $45.60 | $39.94 | 287,495 |
| 2018-07-16 | $45.95 | $46.15 | $45.25 | $45.85 | $40.16 | 391,966 |
| 2018-07-13 | $46.25 | $46.55 | $45.80 | $45.95 | $40.25 | 487,133 |
| 2018-07-12 | $46.45 | $46.45 | $45.80 | $46.25 | $40.51 | 514,282 |
| 2018-07-11 | $46.85 | $47.20 | $46.25 | $46.35 | $40.60 | 511,234 |
| 2018-07-10 | $46.20 | $47.05 | $45.90 | $46.90 | $41.08 | 541,759 |
| 2018-07-09 | $47.30 | $47.30 | $46.15 | $46.25 | $40.51 | 898,378 |
| 2018-07-06 | $46.90 | $47.60 | $46.80 | $47.30 | $41.43 | 508,137 |
| 2018-07-05 | $45.85 | $47.00 | $45.55 | $46.80 | $40.99 | 604,197 |
| 2018-07-03 | $45.45 | $46.10 | $45.23 | $45.70 | $40.03 | 392,261 |
| 2018-07-02 | $44.65 | $45.70 | $44.65 | $45.40 | $39.77 | 708,568 |
| 2018-06-29 | $45.00 | $45.20 | $44.70 | $44.75 | $39.20 | 417,864 |
| 2018-06-28 | $44.65 | $45.20 | $44.55 | $45.00 | $39.42 | 373,818 |
| 2018-06-27 | $44.45 | $44.70 | $43.99 | $44.55 | $39.02 | 344,439 |
| 2018-06-26 | $44.70 | $44.95 | $44.25 | $44.40 | $38.89 | 359,362 |
| 2018-06-25 | $44.35 | $44.95 | $44.35 | $44.85 | $39.28 | 320,904 |
| 2018-06-22 | $44.30 | $44.75 | $44.05 | $44.35 | $38.85 | 738,007 |
| 2018-06-21 | $44.00 | $44.35 | $43.80 | $44.05 | $38.58 | 385,349 |
| 2018-06-20 | $43.90 | $44.15 | $43.70 | $44.05 | $38.58 | 361,042 |
| 2018-06-19 | $43.10 | $44.10 | $43.10 | $43.90 | $38.45 | 658,970 |
| 2018-06-18 | $42.35 | $43.05 | $42.30 | $43.00 | $37.66 | 449,903 |
| 2018-06-15 | $42.35 | $42.50 | $41.20 | $42.45 | $37.18 | 905,580 |
| 2018-06-14 | $40.85 | $41.43 | $40.80 | $41.35 | $36.22 | 403,937 |
| 2018-06-13 | $40.75 | $41.25 | $40.65 | $40.90 | $35.59 | 447,468 |
| 2018-06-12 | $40.45 | $40.98 | $40.45 | $40.70 | $35.42 | 468,964 |
| 2018-06-11 | $40.75 | $41.05 | $40.28 | $40.50 | $35.24 | 464,821 |
| 2018-06-08 | $41.10 | $41.30 | $40.75 | $40.80 | $35.50 | 326,280 |
| 2018-06-07 | $40.95 | $41.30 | $40.75 | $41.05 | $35.72 | 643,920 |
| 2018-06-06 | $42.15 | $42.30 | $40.80 | $41.00 | $35.68 | 769,064 |
| 2018-06-05 | $43.30 | $43.35 | $42.15 | $42.25 | $36.76 | 634,224 |
| 2018-06-04 | $44.05 | $44.05 | $43.45 | $43.60 | $37.94 | 680,519 |
| 2018-06-01 | $44.55 | $44.55 | $43.50 | $43.95 | $38.24 | 479,807 |
| 2018-05-31 | $44.80 | $44.95 | $44.25 | $44.40 | $38.64 | 501,397 |
| 2018-05-30 | $44.20 | $45.13 | $44.20 | $44.75 | $38.94 | 520,257 |
| 2018-05-29 | $43.80 | $44.40 | $43.60 | $44.10 | $38.37 | 371,884 |
| 2018-05-25 | $43.85 | $43.95 | $43.63 | $43.90 | $38.20 | 275,109 |
| 2018-05-24 | $43.65 | $43.98 | $43.40 | $43.80 | $38.11 | 340,212 |
| 2018-05-23 | $43.35 | $43.70 | $43.13 | $43.65 | $37.98 | 328,386 |
| 2018-05-22 | $43.25 | $43.55 | $43.05 | $43.25 | $37.63 | 395,473 |
| 2018-05-21 | $42.95 | $43.35 | $42.60 | $43.20 | $37.59 | 358,311 |
| 2018-05-18 | $43.15 | $43.25 | $42.70 | $42.80 | $37.24 | 549,056 |
| 2018-05-17 | $43.10 | $43.25 | $42.70 | $42.90 | $37.33 | 380,214 |
| 2018-05-16 | $43.30 | $43.35 | $42.70 | $43.00 | $37.42 | 375,949 |
| 2018-05-15 | $43.30 | $43.60 | $42.85 | $43.15 | $37.55 | 386,642 |
| 2018-05-14 | $43.95 | $43.95 | $43.20 | $43.50 | $37.85 | 489,881 |
| 2018-05-11 | $43.75 | $43.85 | $43.55 | $43.85 | $38.16 | 318,442 |
| 2018-05-10 | $43.15 | $43.70 | $42.90 | $43.65 | $37.98 | 440,857 |
| 2018-05-09 | $42.95 | $43.10 | $42.45 | $42.90 | $37.33 | 400,845 |
| 2018-05-08 | $42.75 | $43.00 | $42.15 | $43.00 | $37.42 | 734,595 |
| 2018-05-07 | $42.80 | $43.55 | $42.60 | $42.85 | $37.29 | 674,593 |
| 2018-05-04 | $41.80 | $42.93 | $41.55 | $42.60 | $37.07 | 428,131 |
| 2018-05-03 | $41.55 | $41.95 | $41.15 | $41.75 | $36.33 | 320,137 |
| 2018-05-02 | $41.60 | $41.73 | $41.05 | $41.70 | $36.29 | 535,739 |
| 2018-05-01 | $41.40 | $41.75 | $40.95 | $41.65 | $36.24 | 380,144 |
| 2018-04-30 | $41.60 | $41.80 | $41.18 | $41.35 | $35.98 | 940,079 |
| 2018-04-27 | $41.40 | $41.93 | $41.30 | $41.60 | $36.20 | 346,613 |
| 2018-04-26 | $41.10 | $41.65 | $40.95 | $41.45 | $36.07 | 278,739 |
| 2018-04-25 | $41.05 | $41.23 | $40.78 | $41.05 | $35.72 | 376,580 |
| 2018-04-24 | $40.75 | $41.23 | $40.35 | $41.15 | $35.81 | 435,483 |
| 2018-04-23 | $40.55 | $40.85 | $40.25 | $40.60 | $35.33 | 324,635 |
| 2018-04-20 | $40.25 | $40.50 | $40.15 | $40.35 | $35.11 | 415,082 |
| 2018-04-19 | $40.10 | $40.25 | $39.80 | $40.20 | $34.98 | 781,655 |
| 2018-04-18 | $40.65 | $41.05 | $40.05 | $40.15 | $34.94 | 427,339 |
| 2018-04-17 | $40.95 | $41.28 | $40.55 | $40.55 | $35.29 | 692,310 |
| 2018-04-16 | $40.30 | $41.10 | $40.30 | $40.80 | $35.50 | 484,446 |
| 2018-04-13 | $40.00 | $40.30 | $39.75 | $40.20 | $34.98 | 244,796 |
| 2018-04-12 | $40.55 | $40.70 | $39.80 | $39.85 | $34.68 | 263,885 |
| 2018-04-11 | $40.15 | $40.65 | $40.05 | $40.55 | $35.29 | 330,870 |
| 2018-04-10 | $40.60 | $40.62 | $40.00 | $40.20 | $34.98 | 428,045 |
| 2018-04-09 | $40.75 | $40.95 | $40.40 | $40.50 | $35.24 | 286,267 |
| 2018-04-06 | $40.90 | $41.08 | $40.35 | $40.60 | $35.33 | 445,160 |
| 2018-04-05 | $40.30 | $41.00 | $39.80 | $40.85 | $35.55 | 462,696 |
| 2018-04-04 | $39.95 | $40.50 | $39.80 | $40.25 | $35.02 | 467,880 |
| 2018-04-03 | $39.50 | $40.35 | $39.35 | $40.10 | $34.89 | 525,185 |
| 2018-04-02 | $40.00 | $40.40 | $39.15 | $39.45 | $34.33 | 556,562 |
| 2018-03-29 | $39.90 | $40.40 | $39.90 | $40.10 | $34.89 | 421,564 |
| 2018-03-28 | $39.35 | $39.95 | $39.00 | $39.80 | $34.63 | 493,038 |
| 2018-03-27 | $38.90 | $39.75 | $38.55 | $39.25 | $34.15 | 454,981 |
| 2018-03-26 | $38.45 | $38.85 | $38.15 | $38.80 | $33.76 | 526,788 |
| 2018-03-23 | $39.15 | $39.45 | $38.05 | $38.15 | $33.20 | 536,017 |
| 2018-03-22 | $39.15 | $40.05 | $39.05 | $39.10 | $34.02 | 718,866 |
| 2018-03-21 | $39.20 | $39.95 | $38.95 | $39.20 | $34.11 | 559,536 |
| 2018-03-20 | $39.80 | $40.05 | $38.95 | $39.05 | $33.98 | 516,033 |
| 2018-03-19 | $40.05 | $40.05 | $39.42 | $39.85 | $34.68 | 362,955 |
| 2018-03-16 | $39.60 | $40.10 | $39.25 | $40.05 | $34.85 | 1,922,599 |
| 2018-03-15 | $39.40 | $39.75 | $39.28 | $39.45 | $34.33 | 444,972 |
| 2018-03-14 | $39.55 | $39.90 | $39.25 | $39.55 | $34.42 | 386,860 |
| 2018-03-13 | $39.95 | $40.20 | $39.45 | $39.70 | $34.31 | 608,565 |
| 2018-03-12 | $39.45 | $39.90 | $39.35 | $39.85 | $34.44 | 414,253 |
| 2018-03-09 | $39.10 | $39.65 | $38.70 | $39.50 | $34.14 | 416,853 |
| 2018-03-08 | $39.35 | $39.45 | $38.90 | $39.05 | $33.75 | 512,434 |
| 2018-03-07 | $39.05 | $39.35 | $38.85 | $39.15 | $33.83 | 593,491 |
| 2018-03-06 | $39.10 | $39.23 | $38.50 | $39.05 | $33.75 | 517,749 |
| 2018-03-05 | $38.00 | $39.28 | $37.90 | $39.20 | $33.88 | 646,663 |
| 2018-03-02 | $38.10 | $38.40 | $37.65 | $38.05 | $32.88 | 452,653 |
| 2018-03-01 | $38.10 | $38.80 | $38.00 | $38.15 | $32.97 | 468,223 |
| 2018-02-28 | $38.85 | $39.05 | $38.05 | $38.10 | $32.93 | 633,836 |
| 2018-02-27 | $39.50 | $40.25 | $38.80 | $38.80 | $33.53 | 799,396 |
| 2018-02-26 | $39.60 | $39.75 | $39.05 | $39.50 | $34.14 | 458,559 |
| 2018-02-23 | $38.25 | $39.60 | $38.20 | $39.60 | $34.22 | 572,643 |
| 2018-02-22 | $38.05 | $38.50 | $37.65 | $38.05 | $32.88 | 643,466 |
| 2018-02-21 | $38.35 | $39.15 | $37.95 | $38.00 | $32.84 | 680,373 |
| 2018-02-20 | $39.00 | $39.20 | $38.00 | $38.30 | $33.10 | 707,701 |
| 2018-02-16 | $38.60 | $39.45 | $38.60 | $39.25 | $33.92 | 772,105 |
| 2018-02-15 | $38.40 | $39.05 | $38.15 | $38.65 | $33.40 | 619,910 |
| 2018-02-14 | $37.90 | $38.63 | $37.70 | $38.20 | $33.01 | 742,632 |
| 2018-02-13 | $38.20 | $38.48 | $37.35 | $38.20 | $33.01 | 714,422 |
| 2018-02-12 | $37.90 | $38.60 | $37.65 | $38.25 | $33.06 | 829,347 |
| 2018-02-09 | $36.45 | $38.13 | $36.33 | $37.90 | $32.75 | 1,150,799 |
| 2018-02-08 | $38.15 | $38.15 | $36.20 | $36.25 | $31.33 | 817,025 |
| 2018-02-07 | $36.75 | $37.40 | $36.40 | $36.70 | $31.72 | 776,348 |
| 2018-02-06 | $36.40 | $37.00 | $35.55 | $36.75 | $31.76 | 1,335,839 |
| 2018-02-05 | $38.20 | $38.60 | $36.90 | $36.90 | $31.89 | 746,851 |
| 2018-02-02 | $38.05 | $38.80 | $38.00 | $38.30 | $33.10 | 611,869 |
| 2018-02-01 | $38.85 | $39.15 | $38.25 | $38.30 | $33.10 | 852,217 |
| 2018-01-31 | $39.20 | $39.40 | $38.55 | $38.80 | $33.53 | 4,046,242 |
| 2018-01-30 | $39.00 | $39.55 | $39.00 | $39.05 | $33.75 | 559,317 |
| 2018-01-29 | $39.20 | $39.50 | $39.05 | $39.10 | $33.79 | 724,494 |
| 2018-01-26 | $40.00 | $40.10 | $39.30 | $39.50 | $34.14 | 666,316 |
| 2018-01-25 | $39.20 | $40.05 | $39.15 | $40.05 | $34.61 | 719,181 |
| 2018-01-24 | $39.55 | $39.80 | $39.05 | $39.05 | $33.75 | 728,300 |
| 2018-01-23 | $38.90 | $39.67 | $38.80 | $39.45 | $34.09 | 538,529 |
| 2018-01-22 | $39.05 | $39.20 | $38.80 | $38.90 | $33.62 | 460,701 |
| 2018-01-19 | $38.85 | $39.40 | $38.80 | $38.95 | $33.66 | 461,255 |
| 2018-01-18 | $39.65 | $39.75 | $38.85 | $38.85 | $33.57 | 464,628 |
| 2018-01-17 | $39.60 | $40.01 | $39.45 | $39.75 | $34.35 | 545,734 |
| 2018-01-16 | $39.45 | $39.90 | $39.40 | $39.50 | $34.14 | 627,899 |
| 2018-01-12 | $39.45 | $39.95 | $39.35 | $39.45 | $34.09 | 672,623 |
| 2018-01-11 | $39.40 | $39.85 | $39.33 | $39.55 | $34.18 | 733,935 |
| 2018-01-10 | $39.55 | $39.83 | $39.08 | $39.45 | $34.09 | 756,169 |
| 2018-01-09 | $40.10 | $40.15 | $39.70 | $39.85 | $34.44 | 752,301 |
| 2018-01-08 | $39.40 | $40.40 | $39.25 | $40.20 | $34.74 | 857,603 |
| 2018-01-05 | $39.65 | $39.70 | $38.90 | $39.40 | $34.05 | 403,868 |
| 2018-01-04 | $39.30 | $39.85 | $39.30 | $39.60 | $34.22 | 547,975 |
| 2018-01-03 | $39.70 | $40.10 | $39.33 | $39.40 | $34.05 | 542,654 |
| 2018-01-02 | $40.30 | $40.40 | $39.70 | $39.85 | $34.44 | 750,788 |
| 2017-12-29 | $39.65 | $40.35 | $39.65 | $40.20 | $34.74 | 749,737 |
| 2017-12-28 | $39.35 | $39.75 | $39.10 | $39.70 | $34.31 | 528,022 |
| 2017-12-27 | $38.75 | $39.35 | $38.60 | $39.25 | $33.92 | 498,848 |
| 2017-12-26 | $38.80 | $39.00 | $38.60 | $38.65 | $33.40 | 268,523 |
| 2017-12-22 | $38.95 | $38.95 | $38.75 | $38.75 | $33.49 | 473,947 |
| 2017-12-21 | $39.15 | $39.50 | $38.71 | $38.80 | $33.53 | 436,439 |
| 2017-12-20 | $39.40 | $39.80 | $39.25 | $39.45 | $34.09 | 481,086 |
| 2017-12-19 | $40.25 | $40.35 | $39.15 | $39.25 | $33.92 | 462,986 |
| 2017-12-18 | $40.90 | $41.30 | $40.15 | $40.30 | $34.83 | 450,839 |
| 2017-12-15 | $40.60 | $41.35 | $40.40 | $40.95 | $35.39 | 1,291,827 |
| 2017-12-14 | $41.35 | $41.40 | $40.33 | $40.45 | $34.96 | 1,080,933 |
| 2017-12-13 | $42.15 | $42.35 | $41.65 | $41.75 | $35.84 | 493,535 |
| 2017-12-12 | $43.10 | $43.20 | $42.10 | $42.10 | $36.14 | 262,807 |
| 2017-12-11 | $43.55 | $43.70 | $42.85 | $43.20 | $37.08 | 340,978 |
| 2017-12-08 | $43.55 | $43.70 | $43.20 | $43.60 | $37.43 | 254,207 |
| 2017-12-07 | $43.35 | $43.55 | $43.15 | $43.55 | $37.38 | 336,392 |
| 2017-12-06 | $43.25 | $43.85 | $43.25 | $43.40 | $37.26 | 424,162 |
| 2017-12-05 | $44.25 | $44.30 | $43.30 | $43.30 | $37.17 | 605,383 |
| 2017-12-04 | $44.55 | $45.40 | $44.28 | $44.30 | $38.03 | 469,727 |
| 2017-12-01 | $44.60 | $44.75 | $43.70 | $44.35 | $38.07 | 518,679 |
| 2017-11-30 | $44.25 | $44.90 | $44.25 | $44.60 | $38.29 | 427,259 |
| 2017-11-29 | $43.70 | $44.90 | $43.70 | $44.30 | $38.03 | 651,748 |
| 2017-11-28 | $43.20 | $43.95 | $43.10 | $43.85 | $37.64 | 454,974 |
| 2017-11-27 | $42.50 | $43.50 | $42.35 | $43.20 | $37.08 | 447,848 |
| 2017-11-24 | $43.60 | $43.60 | $42.50 | $42.55 | $36.53 | 292,416 |
| 2017-11-22 | $44.50 | $44.55 | $43.30 | $43.60 | $37.43 | 666,670 |
| 2017-11-21 | $44.60 | $44.70 | $43.60 | $43.80 | $37.60 | 444,587 |
| 2017-11-20 | $44.90 | $44.90 | $44.15 | $44.30 | $38.03 | 402,604 |
| 2017-11-17 | $44.80 | $45.10 | $44.13 | $44.75 | $38.41 | 420,971 |
| 2017-11-16 | $44.95 | $45.25 | $44.60 | $45.00 | $38.63 | 422,247 |
| 2017-11-15 | $45.05 | $45.45 | $44.65 | $44.95 | $38.59 | 478,242 |
| 2017-11-14 | $44.15 | $45.08 | $44.05 | $45.00 | $38.63 | 396,906 |
| 2017-11-13 | $43.70 | $44.35 | $43.45 | $44.30 | $38.03 | 442,973 |
| 2017-11-10 | $43.80 | $43.98 | $43.50 | $43.80 | $37.60 | 408,195 |
| 2017-11-09 | $43.95 | $44.15 | $43.65 | $43.95 | $37.73 | 298,590 |
| 2017-11-08 | $44.05 | $44.30 | $43.35 | $44.05 | $37.81 | 343,714 |
| 2017-11-07 | $43.95 | $44.50 | $43.95 | $44.30 | $38.03 | 396,178 |
| 2017-11-06 | $44.10 | $44.30 | $43.70 | $44.00 | $37.77 | 336,296 |
| 2017-11-03 | $44.15 | $44.35 | $43.85 | $44.05 | $37.81 | 397,062 |
| 2017-11-02 | $44.10 | $44.85 | $43.80 | $44.15 | $37.90 | 563,695 |
| 2017-11-01 | $44.70 | $44.80 | $43.85 | $44.10 | $37.86 | 404,281 |
| 2017-10-31 | $44.05 | $44.65 | $43.95 | $44.45 | $38.16 | 1,392,844 |
| 2017-10-30 | $44.05 | $44.45 | $43.75 | $44.10 | $37.86 | 443,108 |
| 2017-10-27 | $43.25 | $44.30 | $43.10 | $44.25 | $37.99 | 792,191 |
| 2017-10-26 | $43.45 | $43.75 | $43.00 | $43.25 | $37.13 | 374,879 |
| 2017-10-25 | $43.05 | $43.60 | $42.55 | $43.40 | $37.26 | 380,298 |
| 2017-10-24 | $43.75 | $43.95 | $43.00 | $43.35 | $37.21 | 436,631 |
| 2017-10-23 | $43.90 | $43.95 | $43.40 | $43.75 | $37.56 | 269,055 |
| 2017-10-20 | $43.95 | $44.05 | $43.40 | $43.75 | $37.56 | 259,865 |
| 2017-10-19 | $43.65 | $44.00 | $43.25 | $43.85 | $37.64 | 169,532 |
| 2017-10-18 | $43.25 | $43.95 | $43.15 | $43.80 | $37.60 | 356,747 |
| 2017-10-17 | $42.90 | $43.50 | $42.90 | $43.25 | $37.13 | 259,345 |
| 2017-10-16 | $43.40 | $43.50 | $42.83 | $42.95 | $36.87 | 312,148 |
| 2017-10-13 | $43.90 | $44.10 | $43.25 | $43.30 | $37.17 | 226,209 |
| 2017-10-12 | $43.40 | $43.95 | $43.40 | $43.75 | $37.56 | 326,490 |
| 2017-10-11 | $43.30 | $43.75 | $43.25 | $43.40 | $37.26 | 200,736 |
| 2017-10-10 | $43.00 | $43.35 | $42.75 | $43.30 | $37.17 | 299,058 |
| 2017-10-09 | $42.75 | $43.05 | $42.70 | $42.85 | $36.78 | 143,452 |
| 2017-10-06 | $42.80 | $43.08 | $42.55 | $42.80 | $36.74 | 303,106 |
| 2017-10-05 | $42.75 | $43.13 | $42.45 | $43.10 | $37.00 | 215,588 |
| 2017-10-04 | $42.75 | $42.85 | $42.40 | $42.70 | $36.66 | 292,056 |
| 2017-10-03 | $42.65 | $42.93 | $42.33 | $42.85 | $36.78 | 338,944 |
| 2017-10-02 | $42.15 | $42.65 | $41.90 | $42.60 | $36.57 | 417,153 |
| 2017-09-29 | $42.30 | $42.55 | $42.05 | $42.15 | $36.18 | 302,828 |
| 2017-09-28 | $42.30 | $42.60 | $42.00 | $42.30 | $36.31 | 283,868 |
| 2017-09-27 | $42.10 | $42.55 | $41.70 | $42.45 | $36.44 | 423,633 |
| 2017-09-26 | $41.95 | $42.70 | $41.80 | $42.30 | $36.31 | 362,041 |
| 2017-09-25 | $41.55 | $42.15 | $41.45 | $42.00 | $36.05 | 414,064 |
| 2017-09-22 | $41.90 | $41.95 | $41.45 | $41.65 | $35.75 | 293,105 |
| 2017-09-21 | $41.95 | $42.15 | $41.68 | $41.70 | $35.80 | 311,351 |
| 2017-09-20 | $42.60 | $42.70 | $42.00 | $42.20 | $35.99 | 440,712 |
| 2017-09-19 | $42.70 | $43.00 | $42.40 | $42.55 | $36.29 | 357,395 |
| 2017-09-18 | $43.20 | $43.25 | $42.50 | $42.70 | $36.42 | 237,368 |
| 2017-09-15 | $43.35 | $43.35 | $42.75 | $43.15 | $36.80 | 722,644 |
| 2017-09-14 | $42.65 | $43.35 | $42.55 | $43.25 | $36.89 | 270,819 |
| 2017-09-13 | $43.10 | $43.15 | $42.70 | $42.70 | $36.42 | 389,349 |
| 2017-09-12 | $43.75 | $43.85 | $42.90 | $43.30 | $36.93 | 222,640 |
| 2017-09-11 | $43.10 | $43.80 | $43.10 | $43.75 | $37.31 | 208,172 |
| 2017-09-08 | $42.80 | $43.35 | $42.74 | $43.25 | $36.89 | 242,400 |
| 2017-09-07 | $43.25 | $43.30 | $42.75 | $42.95 | $36.63 | 306,134 |
| 2017-09-06 | $43.45 | $43.75 | $43.18 | $43.25 | $36.89 | 234,512 |
| 2017-09-05 | $43.55 | $43.80 | $43.23 | $43.45 | $37.06 | 275,700 |
| 2017-09-01 | $43.60 | $43.68 | $43.25 | $43.50 | $37.10 | 277,900 |
| 2017-08-31 | $43.50 | $43.85 | $43.35 | $43.65 | $37.23 | 292,522 |
| 2017-08-30 | $43.65 | $43.75 | $43.20 | $43.35 | $36.97 | 201,501 |
| 2017-08-29 | $43.95 | $44.05 | $43.60 | $43.65 | $37.23 | 298,323 |
| 2017-08-28 | $43.85 | $44.00 | $43.70 | $43.95 | $37.48 | 206,432 |
| 2017-08-25 | $43.80 | $43.95 | $43.60 | $43.80 | $37.36 | 155,483 |
| 2017-08-24 | $43.65 | $43.95 | $43.25 | $43.70 | $37.27 | 257,579 |
| 2017-08-23 | $43.75 | $43.95 | $43.50 | $43.70 | $37.27 | 288,345 |
| 2017-08-22 | $43.20 | $43.80 | $43.05 | $43.70 | $37.27 | 327,057 |
| 2017-08-21 | $43.05 | $43.30 | $42.80 | $43.20 | $36.84 | 218,028 |
| 2017-08-18 | $42.90 | $43.20 | $42.70 | $43.05 | $36.72 | 685,055 |
| 2017-08-17 | $43.35 | $43.80 | $43.15 | $43.15 | $36.80 | 348,118 |
| 2017-08-16 | $43.50 | $43.65 | $43.25 | $43.50 | $37.10 | 235,105 |
| 2017-08-15 | $43.25 | $43.65 | $43.15 | $43.45 | $37.06 | 250,892 |
| 2017-08-14 | $43.00 | $43.60 | $42.85 | $43.60 | $37.18 | 274,620 |
| 2017-08-11 | $43.90 | $44.05 | $42.75 | $43.00 | $36.67 | 427,618 |
| 2017-08-10 | $43.60 | $44.30 | $43.50 | $44.25 | $37.74 | 519,769 |
| 2017-08-09 | $43.55 | $43.85 | $43.30 | $43.85 | $37.40 | 428,159 |
| 2017-08-08 | $42.90 | $43.60 | $42.85 | $43.60 | $37.18 | 342,532 |
| 2017-08-07 | $42.90 | $43.05 | $42.70 | $42.80 | $36.50 | 315,659 |
| 2017-08-04 | $42.60 | $43.00 | $42.36 | $42.95 | $36.63 | 267,218 |
| 2017-08-03 | $42.45 | $42.90 | $42.20 | $42.65 | $36.37 | 350,749 |
| 2017-08-02 | $42.80 | $42.90 | $42.30 | $42.55 | $36.29 | 333,508 |
| 2017-08-01 | $42.15 | $42.55 | $42.10 | $42.35 | $36.12 | 513,779 |
| 2017-07-31 | $42.10 | $42.45 | $41.85 | $42.15 | $35.95 | 927,633 |
| 2017-07-28 | $42.30 | $42.33 | $41.66 | $42.05 | $35.86 | 339,582 |
| 2017-07-27 | $41.75 | $42.53 | $41.58 | $42.40 | $36.16 | 511,986 |
| 2017-07-26 | $41.30 | $41.88 | $41.15 | $41.70 | $35.56 | 329,306 |
| 2017-07-25 | $40.95 | $41.50 | $40.95 | $41.40 | $35.31 | 454,137 |
| 2017-07-24 | $41.10 | $41.30 | $40.95 | $41.00 | $34.97 | 246,656 |
| 2017-07-21 | $41.10 | $41.30 | $40.70 | $41.15 | $35.10 | 289,227 |
| 2017-07-20 | $40.80 | $41.00 | $40.65 | $40.80 | $34.80 | 205,656 |
| 2017-07-19 | $40.20 | $40.75 | $40.15 | $40.70 | $34.71 | 257,741 |
| 2017-07-18 | $40.05 | $40.20 | $39.75 | $40.10 | $34.20 | 272,746 |
| 2017-07-17 | $39.70 | $40.00 | $39.60 | $39.95 | $34.07 | 250,363 |
| 2017-07-14 | $39.85 | $40.00 | $39.63 | $39.70 | $33.86 | 184,374 |
| 2017-07-13 | $40.00 | $40.05 | $39.50 | $39.65 | $33.82 | 242,451 |
| 2017-07-12 | $40.10 | $40.40 | $39.85 | $40.05 | $34.16 | 219,357 |
| 2017-07-11 | $40.00 | $40.00 | $39.50 | $39.65 | $33.82 | 348,394 |
| 2017-07-10 | $40.05 | $40.30 | $39.90 | $39.90 | $34.03 | 306,403 |
| 2017-07-07 | $39.70 | $40.18 | $39.70 | $40.05 | $34.16 | 332,830 |
| 2017-07-06 | $39.80 | $40.15 | $39.58 | $39.65 | $33.82 | 361,247 |
| 2017-07-05 | $39.90 | $40.18 | $39.55 | $40.05 | $34.16 | 467,351 |
| 2017-07-03 | $39.90 | $40.10 | $39.80 | $39.95 | $34.07 | 293,645 |
| 2017-06-30 | $39.90 | $40.25 | $39.63 | $39.70 | $33.86 | 448,959 |
| 2017-06-29 | $40.35 | $40.40 | $39.50 | $39.90 | $34.03 | 505,286 |
| 2017-06-28 | $41.55 | $42.00 | $40.60 | $40.70 | $34.71 | 515,892 |
| 2017-06-27 | $41.55 | $41.70 | $41.05 | $41.30 | $35.22 | 296,866 |
| 2017-06-26 | $41.45 | $41.85 | $41.15 | $41.75 | $35.61 | 225,707 |
| 2017-06-23 | $41.40 | $41.70 | $41.30 | $41.45 | $35.35 | 333,524 |
| 2017-06-22 | $41.55 | $41.70 | $41.35 | $41.45 | $35.35 | 147,689 |
| 2017-06-21 | $41.85 | $42.00 | $41.45 | $41.60 | $35.48 | 273,381 |
| 2017-06-20 | $42.30 | $42.55 | $41.90 | $41.90 | $35.73 | 268,233 |
| 2017-06-19 | $43.00 | $43.05 | $42.25 | $42.40 | $36.16 | 262,771 |
| 2017-06-16 | $41.60 | $43.10 | $41.60 | $43.00 | $36.67 | 790,005 |
| 2017-06-15 | $42.50 | $42.70 | $42.30 | $42.45 | $36.20 | 406,007 |
| 2017-06-14 | $43.10 | $43.25 | $42.55 | $42.90 | $36.59 | 260,628 |
| 2017-06-13 | $42.75 | $42.90 | $42.45 | $42.80 | $36.50 | 316,272 |
| 2017-06-12 | $43.05 | $43.45 | $42.50 | $42.95 | $36.41 | 400,508 |
| 2017-06-09 | $42.90 | $43.50 | $42.65 | $43.05 | $36.50 | 401,572 |
| 2017-06-08 | $42.55 | $42.90 | $41.95 | $42.90 | $36.37 | 338,687 |
| 2017-06-07 | $42.70 | $43.00 | $42.50 | $42.70 | $36.20 | 402,929 |
| 2017-06-06 | $42.30 | $42.80 | $42.10 | $42.60 | $36.12 | 211,729 |
| 2017-06-05 | $42.80 | $43.05 | $42.20 | $42.30 | $35.86 | 319,261 |
| 2017-06-02 | $42.80 | $43.40 | $42.60 | $42.95 | $36.41 | 320,598 |
| 2017-06-01 | $41.90 | $42.55 | $41.65 | $42.50 | $36.03 | 445,372 |
| 2017-05-31 | $41.70 | $42.05 | $41.65 | $41.90 | $35.52 | 282,192 |
| 2017-05-30 | $41.65 | $41.90 | $41.55 | $41.70 | $35.35 | 255,756 |
| 2017-05-26 | $41.85 | $42.10 | $41.55 | $41.75 | $35.40 | 310,542 |
| 2017-05-25 | $41.35 | $41.95 | $41.33 | $41.85 | $35.48 | 358,348 |
| 2017-05-24 | $41.25 | $41.50 | $41.15 | $41.35 | $35.06 | 197,248 |
| 2017-05-23 | $40.95 | $41.50 | $40.80 | $41.20 | $34.93 | 360,957 |
| 2017-05-22 | $40.35 | $40.95 | $40.20 | $40.85 | $34.63 | 293,508 |
| 2017-05-19 | $40.25 | $40.50 | $39.90 | $40.40 | $34.25 | 298,156 |
| 2017-05-18 | $40.45 | $40.65 | $40.05 | $40.25 | $34.12 | 429,750 |
| 2017-05-17 | $40.15 | $40.85 | $39.90 | $40.45 | $34.29 | 450,122 |
| 2017-05-16 | $41.00 | $41.15 | $40.15 | $40.20 | $34.08 | 343,457 |
| 2017-05-15 | $40.45 | $41.20 | $40.35 | $41.00 | $34.76 | 453,731 |
| 2017-05-12 | $40.15 | $40.65 | $40.00 | $40.45 | $34.29 | 299,777 |
| 2017-05-11 | $39.65 | $40.20 | $39.45 | $40.05 | $33.95 | 360,595 |
| 2017-05-10 | $39.80 | $39.90 | $39.38 | $39.80 | $33.74 | 459,662 |
| 2017-05-09 | $40.60 | $40.70 | $39.55 | $39.85 | $33.79 | 492,835 |
| 2017-05-08 | $40.75 | $41.00 | $40.40 | $40.70 | $34.51 | 555,378 |
| 2017-05-05 | $40.55 | $41.25 | $40.00 | $40.65 | $34.46 | 434,482 |
| 2017-05-04 | $39.40 | $39.80 | $39.15 | $39.75 | $33.70 | 343,764 |
| 2017-05-03 | $39.85 | $40.05 | $39.45 | $39.50 | $33.49 | 555,063 |
| 2017-05-02 | $40.05 | $40.40 | $39.95 | $40.10 | $34.00 | 261,660 |
| 2017-05-01 | $40.40 | $40.45 | $39.88 | $40.10 | $34.00 | 339,561 |
| 2017-04-28 | $40.90 | $40.90 | $40.18 | $40.35 | $34.21 | 1,049,037 |
| 2017-04-27 | $40.95 | $41.35 | $40.90 | $40.90 | $34.68 | 343,130 |
| 2017-04-26 | $40.50 | $41.25 | $40.35 | $40.95 | $34.72 | 388,377 |
| 2017-04-25 | $40.20 | $40.65 | $40.15 | $40.55 | $34.38 | 352,110 |
| 2017-04-24 | $40.70 | $40.75 | $40.10 | $40.20 | $34.08 | 451,139 |
| 2017-04-21 | $39.90 | $40.65 | $39.90 | $40.50 | $34.34 | 603,453 |
| 2017-04-20 | $39.95 | $40.15 | $39.65 | $40.05 | $33.95 | 353,217 |
| 2017-04-19 | $40.00 | $40.28 | $39.95 | $40.05 | $33.95 | 496,007 |
| 2017-04-18 | $39.95 | $40.35 | $39.65 | $40.05 | $33.95 | 640,369 |
| 2017-04-17 | $39.65 | $39.90 | $39.60 | $39.85 | $33.79 | 643,208 |
| 2017-04-13 | $40.25 | $40.35 | $39.60 | $39.70 | $33.66 | 650,611 |
| 2017-04-12 | $40.25 | $40.70 | $40.20 | $40.35 | $34.21 | 545,598 |
| 2017-04-11 | $40.30 | $40.63 | $40.10 | $40.35 | $34.21 | 460,488 |
| 2017-04-10 | $40.60 | $40.60 | $39.95 | $40.30 | $34.17 | 321,080 |
| 2017-04-07 | $40.70 | $41.10 | $40.55 | $40.60 | $34.42 | 335,763 |
| 2017-04-06 | $40.70 | $40.75 | $40.05 | $40.70 | $34.51 | 423,501 |
| 2017-04-05 | $39.80 | $40.70 | $39.70 | $40.65 | $34.46 | 963,103 |
| 2017-04-04 | $39.05 | $42.65 | $39.05 | $39.85 | $33.79 | 9,453 |
| 2017-04-03 | $39.65 | $39.70 | $38.95 | $39.15 | $33.19 | 490,994 |
| 2017-03-31 | $39.45 | $39.95 | $39.40 | $39.60 | $33.57 | 464,317 |
| 2017-03-30 | $39.35 | $39.58 | $39.00 | $39.50 | $33.49 | 358,578 |
| 2017-03-29 | $39.75 | $39.75 | $39.35 | $39.40 | $33.40 | 410,028 |
| 2017-03-28 | $39.25 | $39.78 | $39.10 | $39.65 | $33.62 | 396,928 |
| 2017-03-27 | $39.40 | $39.65 | $38.90 | $39.50 | $33.49 | 303,262 |
| 2017-03-24 | $39.25 | $39.50 | $39.20 | $39.20 | $33.23 | 335,959 |
| 2017-03-23 | $38.95 | $39.65 | $38.75 | $39.15 | $33.19 | 354,057 |
| 2017-03-22 | $38.90 | $39.20 | $38.58 | $38.90 | $32.98 | 357,859 |
| 2017-03-21 | $38.25 | $39.15 | $38.05 | $38.90 | $32.98 | 522,542 |
| 2017-03-20 | $39.25 | $39.25 | $38.30 | $38.50 | $32.64 | 318,787 |
| 2017-03-17 | $38.70 | $39.40 | $38.55 | $39.20 | $33.23 | 1,046,466 |
| 2017-03-16 | $38.55 | $38.73 | $38.30 | $38.70 | $32.81 | 279,782 |
| 2017-03-15 | $38.05 | $38.80 | $38.00 | $38.60 | $32.73 | 647,030 |
| 2017-03-14 | $37.95 | $38.05 | $37.80 | $38.00 | $32.22 | 259,664 |
| 2017-03-13 | $38.20 | $38.40 | $37.75 | $38.05 | $32.26 | 420,578 |
| 2017-03-10 | $38.20 | $38.50 | $37.80 | $38.45 | $32.38 | 456,373 |
| 2017-03-09 | $38.05 | $38.30 | $37.75 | $37.85 | $31.88 | 621,082 |
| 2017-03-08 | $38.75 | $38.95 | $37.93 | $38.10 | $32.09 | 584,827 |
| 2017-03-07 | $39.15 | $39.50 | $39.05 | $39.10 | $32.93 | 428,341 |
| 2017-03-06 | $39.35 | $39.50 | $39.15 | $39.35 | $33.14 | 254,876 |
| 2017-03-03 | $39.80 | $39.80 | $39.20 | $39.50 | $33.27 | 497,085 |
| 2017-03-02 | $39.55 | $39.95 | $39.50 | $39.75 | $33.48 | 402,652 |
| 2017-03-01 | $39.10 | $39.95 | $38.85 | $39.65 | $33.39 | 455,782 |
| 2017-02-28 | $39.25 | $39.71 | $39.20 | $39.40 | $33.18 | 513,544 |
| 2017-02-27 | $39.35 | $39.65 | $39.25 | $39.40 | $33.18 | 376,425 |
| 2017-02-24 | $39.20 | $39.58 | $39.15 | $39.50 | $33.27 | 296,350 |
| 2017-02-23 | $38.65 | $39.30 | $38.40 | $39.25 | $33.06 | 537,684 |
| 2017-02-22 | $38.30 | $38.60 | $38.00 | $38.55 | $32.47 | 344,652 |
| 2017-02-21 | $37.85 | $38.45 | $37.75 | $38.45 | $32.38 | 292,695 |
| 2017-02-17 | $38.00 | $38.10 | $37.48 | $37.85 | $31.88 | 345,289 |
| 2017-02-16 | $37.75 | $37.95 | $37.45 | $37.85 | $31.88 | 304,057 |
| 2017-02-15 | $37.00 | $37.75 | $37.00 | $37.70 | $31.75 | 381,348 |
| 2017-02-14 | $37.70 | $37.85 | $37.25 | $37.55 | $31.62 | 382,530 |
| 2017-02-13 | $37.75 | $38.15 | $37.70 | $37.95 | $31.96 | 395,845 |
| 2017-02-10 | $37.55 | $37.95 | $37.50 | $37.65 | $31.71 | 393,798 |
| 2017-02-09 | $38.25 | $38.30 | $37.50 | $37.55 | $31.62 | 488,204 |
| 2017-02-08 | $37.15 | $38.60 | $36.40 | $38.00 | $32.00 | 681,831 |
| 2017-02-07 | $37.50 | $37.90 | $37.35 | $37.60 | $31.67 | 632,735 |
| 2017-02-06 | $38.05 | $38.30 | $37.50 | $37.55 | $31.62 | 555,839 |
| 2017-02-03 | $37.70 | $38.20 | $37.45 | $37.90 | $31.92 | 570,143 |
| 2017-02-02 | $37.30 | $37.60 | $37.00 | $37.50 | $31.58 | 510,269 |
| 2017-02-01 | $37.75 | $37.80 | $37.00 | $37.10 | $31.24 | 560,653 |
| 2017-01-31 | $36.85 | $37.88 | $36.73 | $37.70 | $31.75 | 1,644,856 |
| 2017-01-30 | $36.95 | $37.00 | $36.70 | $36.85 | $31.03 | 1,017,235 |
| 2017-01-27 | $37.20 | $37.25 | $36.83 | $37.10 | $31.24 | 597,499 |
| 2017-01-26 | $36.60 | $37.20 | $36.55 | $37.15 | $31.29 | 677,709 |
| 2017-01-25 | $36.55 | $36.90 | $36.45 | $36.55 | $30.78 | 521,013 |
| 2017-01-24 | $36.40 | $36.80 | $36.30 | $36.65 | $30.87 | 557,262 |
| 2017-01-23 | $36.30 | $36.55 | $36.25 | $36.40 | $30.65 | 354,122 |
| 2017-01-20 | $36.40 | $36.65 | $36.25 | $36.45 | $30.70 | 450,028 |
| 2017-01-19 | $36.05 | $36.35 | $36.00 | $36.30 | $30.57 | 600,500 |
| 2017-01-18 | $36.05 | $36.55 | $36.05 | $36.25 | $30.53 | 504,999 |
| 2017-01-17 | $35.95 | $36.20 | $35.70 | $36.05 | $30.36 | 595,095 |
| 2017-01-13 | $35.45 | $36.10 | $35.40 | $35.95 | $30.28 | 611,112 |
| 2017-01-12 | $35.80 | $36.00 | $34.73 | $35.50 | $29.90 | 1,113,688 |
| 2017-01-11 | $34.15 | $34.65 | $34.15 | $34.50 | $29.05 | 489,429 |
| 2017-01-10 | $34.60 | $34.65 | $34.00 | $34.25 | $28.84 | 510,131 |
| 2017-01-09 | $34.85 | $34.85 | $33.70 | $34.30 | $28.89 | 793,344 |
| 2017-01-06 | $35.10 | $35.20 | $34.65 | $34.75 | $29.27 | 594,719 |
| 2017-01-05 | $35.60 | $35.60 | $34.95 | $35.15 | $29.60 | 629,131 |
| 2017-01-04 | $35.15 | $35.75 | $35.13 | $35.50 | $29.90 | 696,851 |
| 2017-01-03 | $35.70 | $35.80 | $34.95 | $35.10 | $29.56 | 782,219 |
| 2016-12-30 | $36.05 | $36.05 | $35.50 | $35.50 | $29.90 | 711,141 |
| 2016-12-29 | $35.75 | $36.15 | $35.70 | $36.00 | $30.32 | 430,350 |
| 2016-12-28 | $36.25 | $36.25 | $35.48 | $35.55 | $29.94 | 351,405 |
| 2016-12-27 | $36.20 | $36.60 | $36.00 | $36.20 | $30.49 | 521,209 |
| 2016-12-23 | $36.55 | $36.65 | $35.95 | $36.40 | $30.65 | 486,986 |
| 2016-12-22 | $36.45 | $36.75 | $36.30 | $36.55 | $30.78 | 306,703 |
| 2016-12-21 | $36.90 | $37.20 | $36.45 | $36.45 | $30.70 | 343,584 |
| 2016-12-20 | $36.90 | $37.30 | $36.80 | $37.00 | $31.16 | 338,453 |
| 2016-12-19 | $36.70 | $37.05 | $36.30 | $37.00 | $31.16 | 318,235 |
| 2016-12-16 | $36.05 | $36.65 | $36.05 | $36.40 | $30.65 | 1,165,799 |
| 2016-12-15 | $35.40 | $36.30 | $35.40 | $35.90 | $30.23 | 482,257 |
| 2016-12-14 | $36.50 | $36.70 | $35.45 | $35.50 | $29.90 | 525,951 |
| 2016-12-13 | $36.00 | $36.35 | $35.80 | $36.35 | $30.61 | 371,530 |
| 2016-12-12 | $35.50 | $36.35 | $35.50 | $36.30 | $30.36 | 355,202 |
| 2016-12-09 | $35.75 | $36.00 | $35.45 | $35.70 | $29.86 | 467,929 |
| 2016-12-08 | $34.60 | $35.80 | $34.35 | $35.70 | $29.86 | 455,682 |
| 2016-12-07 | $34.40 | $35.05 | $34.26 | $34.95 | $29.23 | 330,943 |
| 2016-12-06 | $34.50 | $34.63 | $34.15 | $34.30 | $28.69 | 295,472 |
| 2016-12-05 | $34.10 | $34.40 | $33.70 | $34.30 | $28.69 | 438,666 |
| 2016-12-02 | $34.25 | $34.63 | $33.75 | $34.05 | $28.48 | 366,657 |
| 2016-12-01 | $34.15 | $34.75 | $33.55 | $33.95 | $28.39 | 494,591 |
| 2016-11-30 | $34.85 | $35.45 | $34.40 | $34.45 | $28.81 | 651,115 |
| 2016-11-29 | $34.95 | $35.50 | $34.26 | $35.30 | $29.52 | 464,143 |
| 2016-11-28 | $35.00 | $35.20 | $34.70 | $35.00 | $29.27 | 356,017 |
| 2016-11-25 | $34.25 | $34.75 | $34.25 | $34.75 | $29.06 | 167,819 |
| 2016-11-23 | $33.95 | $34.75 | $33.95 | $34.20 | $28.60 | 555,244 |
| 2016-11-22 | $33.60 | $34.30 | $33.40 | $34.30 | $28.69 | 572,714 |
| 2016-11-21 | $32.85 | $33.50 | $32.75 | $33.50 | $28.02 | 472,431 |
| 2016-11-18 | $32.65 | $33.05 | $32.38 | $32.75 | $27.39 | 932,384 |
| 2016-11-17 | $35.80 | $35.80 | $32.20 | $32.70 | $27.35 | 1,132,822 |
| 2016-11-16 | $34.45 | $34.90 | $34.20 | $34.45 | $28.81 | 658,502 |
| 2016-11-15 | $34.05 | $34.50 | $34.00 | $34.45 | $28.81 | 538,932 |
| 2016-11-14 | $33.60 | $34.20 | $33.50 | $33.95 | $28.39 | 728,993 |
| 2016-11-11 | $33.05 | $33.90 | $32.95 | $33.65 | $28.14 | 766,638 |
| 2016-11-10 | $33.30 | $33.50 | $32.05 | $32.95 | $27.56 | 624,689 |
| 2016-11-09 | $32.95 | $33.75 | $32.60 | $33.35 | $27.89 | 668,588 |
| 2016-11-08 | $33.40 | $33.95 | $33.40 | $33.60 | $28.10 | 352,099 |
| 2016-11-07 | $32.60 | $33.40 | $32.60 | $33.35 | $27.89 | 407,562 |
| 2016-11-04 | $33.20 | $33.25 | $32.35 | $32.45 | $27.14 | 559,128 |
| 2016-11-03 | $32.25 | $32.80 | $32.05 | $32.50 | $27.18 | 344,475 |
| 2016-11-02 | $32.90 | $33.00 | $32.15 | $32.25 | $26.97 | 520,491 |
| 2016-11-01 | $33.95 | $33.95 | $32.75 | $32.95 | $27.56 | 548,368 |
| 2016-10-31 | $33.30 | $34.25 | $33.11 | $33.95 | $28.39 | 1,511,612 |
| 2016-10-28 | $33.35 | $33.45 | $32.90 | $33.10 | $27.68 | 467,079 |
| 2016-10-27 | $33.10 | $33.45 | $33.05 | $33.30 | $27.85 | 612,113 |
| 2016-10-26 | $33.30 | $33.55 | $32.93 | $33.20 | $27.77 | 430,697 |
| 2016-10-25 | $33.10 | $33.30 | $32.85 | $33.30 | $27.85 | 511,715 |
| 2016-10-24 | $32.80 | $33.15 | $32.50 | $33.00 | $27.60 | 436,802 |
| 2016-10-21 | $32.75 | $33.15 | $32.40 | $32.50 | $27.18 | 506,420 |
| 2016-10-20 | $33.10 | $33.35 | $32.70 | $32.95 | $27.56 | 488,288 |
| 2016-10-19 | $33.40 | $33.55 | $33.00 | $33.15 | $27.72 | 436,374 |
| 2016-10-18 | $33.00 | $33.65 | $32.55 | $33.30 | $27.85 | 539,420 |
| 2016-10-17 | $32.55 | $33.00 | $32.55 | $32.90 | $27.51 | 478,215 |
| 2016-10-14 | $32.13 | $32.72 | $31.85 | $32.55 | $27.22 | 572,299 |
| 2016-10-13 | $31.83 | $32.48 | $31.81 | $32.22 | $26.95 | 455,695 |
| 2016-10-12 | $31.28 | $31.87 | $31.28 | $31.76 | $26.56 | 362,417 |
| 2016-10-11 | $31.93 | $31.96 | $31.21 | $31.24 | $26.13 | 486,124 |
| 2016-10-10 | $31.46 | $32.12 | $31.46 | $32.10 | $26.85 | 605,421 |
| 2016-10-07 | $31.32 | $31.62 | $31.10 | $31.54 | $26.38 | 839,584 |
| 2016-10-06 | $30.91 | $31.18 | $30.46 | $31.10 | $26.01 | 576,379 |
| 2016-10-05 | $31.46 | $31.50 | $31.03 | $31.07 | $25.98 | 665,403 |
| 2016-10-04 | $32.38 | $32.42 | $31.13 | $31.30 | $26.18 | 509,490 |
| 2016-10-03 | $32.78 | $32.94 | $32.09 | $32.43 | $27.12 | 653,207 |
| 2016-09-30 | $32.98 | $33.14 | $32.27 | $32.86 | $27.48 | 891,633 |
| 2016-09-29 | $33.40 | $33.51 | $32.71 | $32.94 | $27.55 | 350,352 |
| 2016-09-28 | $33.68 | $33.95 | $33.26 | $33.64 | $28.13 | 492,778 |
| 2016-09-27 | $34.51 | $34.68 | $33.83 | $33.89 | $28.34 | 391,740 |
| 2016-09-26 | $34.81 | $34.83 | $34.45 | $34.45 | $28.81 | 454,573 |
| 2016-09-23 | $35.27 | $35.33 | $34.85 | $34.85 | $29.15 | 349,844 |
| 2016-09-22 | $34.75 | $35.59 | $34.56 | $35.43 | $29.63 | 628,715 |
| 2016-09-21 | $33.75 | $34.62 | $33.52 | $34.61 | $28.94 | 449,024 |
| 2016-09-20 | $34.11 | $34.23 | $33.91 | $34.02 | $28.24 | 395,802 |
| 2016-09-19 | $33.60 | $33.91 | $33.55 | $33.90 | $28.14 | 216,257 |
| 2016-09-16 | $33.01 | $33.62 | $32.60 | $33.49 | $27.80 | 757,816 |
| 2016-09-15 | $32.69 | $33.06 | $32.54 | $32.98 | $27.38 | 299,025 |
| 2016-09-14 | $33.05 | $33.17 | $32.58 | $32.70 | $27.15 | 290,466 |
| 2016-09-13 | $33.49 | $33.49 | $32.63 | $32.95 | $27.35 | 330,193 |
| 2016-09-12 | $33.29 | $33.66 | $33.17 | $33.62 | $27.91 | 278,921 |
| 2016-09-09 | $34.14 | $34.21 | $33.29 | $33.31 | $27.65 | 455,440 |
| 2016-09-08 | $34.52 | $34.85 | $34.45 | $34.59 | $28.72 | 343,863 |
| 2016-09-07 | $34.46 | $34.74 | $34.11 | $34.70 | $28.81 | 321,908 |
| 2016-09-06 | $34.22 | $34.58 | $34.10 | $34.37 | $28.53 | 286,777 |
| 2016-09-02 | $33.81 | $34.26 | $33.77 | $34.13 | $28.33 | 379,945 |
| 2016-09-01 | $33.51 | $33.72 | $33.42 | $33.67 | $27.95 | 365,476 |
| 2016-08-31 | $33.65 | $33.71 | $33.33 | $33.64 | $27.93 | 337,791 |
| 2016-08-30 | $33.85 | $34.07 | $33.46 | $33.66 | $27.94 | 293,394 |
| 2016-08-29 | $33.55 | $33.99 | $33.55 | $33.82 | $28.08 | 208,363 |
| 2016-08-26 | $34.25 | $34.44 | $33.31 | $33.40 | $27.73 | 272,822 |
| 2016-08-25 | $34.10 | $34.29 | $34.05 | $34.18 | $28.38 | 166,990 |
| 2016-08-24 | $34.25 | $34.39 | $33.81 | $34.11 | $28.32 | 208,851 |
| 2016-08-23 | $34.53 | $34.71 | $34.26 | $34.27 | $28.45 | 195,622 |
| 2016-08-22 | $34.32 | $34.63 | $34.25 | $34.45 | $28.60 | 219,138 |
| 2016-08-19 | $34.58 | $34.69 | $34.06 | $34.38 | $28.54 | 352,969 |
| 2016-08-18 | $33.84 | $34.70 | $33.84 | $34.70 | $28.81 | 413,496 |
| 2016-08-17 | $33.45 | $33.92 | $33.28 | $33.82 | $28.08 | 312,559 |
| 2016-08-16 | $34.21 | $34.21 | $33.57 | $33.59 | $27.89 | 281,726 |
| 2016-08-15 | $35.09 | $35.17 | $34.21 | $34.34 | $28.51 | 426,199 |
| 2016-08-12 | $35.09 | $35.72 | $34.94 | $35.02 | $29.07 | 377,162 |
| 2016-08-11 | $35.20 | $35.25 | $34.86 | $34.93 | $29.00 | 232,102 |
| 2016-08-10 | $35.34 | $35.34 | $35.09 | $35.24 | $29.26 | 167,569 |
| 2016-08-09 | $35.26 | $35.37 | $35.11 | $35.23 | $29.25 | 304,025 |
| 2016-08-08 | $35.49 | $35.77 | $35.21 | $35.34 | $29.34 | 382,192 |
| 2016-08-05 | $35.78 | $35.82 | $35.44 | $35.59 | $29.55 | 372,159 |
| 2016-08-04 | $36.04 | $36.26 | $35.71 | $35.82 | $29.74 | 276,968 |
| 2016-08-03 | $36.23 | $36.47 | $35.71 | $36.04 | $29.92 | 371,463 |
| 2016-08-02 | $37.29 | $37.29 | $36.07 | $36.19 | $30.04 | 453,709 |
| 2016-08-01 | $37.17 | $37.25 | $36.58 | $36.74 | $30.50 | 489,671 |
| 2016-07-29 | $36.94 | $37.41 | $36.81 | $37.24 | $30.92 | 1,407,039 |
| 2016-07-28 | $36.81 | $37.05 | $36.27 | $36.94 | $30.67 | 726,577 |
| 2016-07-27 | $37.56 | $37.56 | $36.45 | $36.78 | $30.53 | 915,239 |
| 2016-07-26 | $38.10 | $38.25 | $37.58 | $37.60 | $31.21 | 596,381 |
| 2016-07-25 | $37.91 | $38.07 | $37.82 | $38.06 | $31.60 | 245,994 |
| 2016-07-22 | $37.68 | $38.29 | $37.62 | $38.07 | $31.61 | 294,784 |
| 2016-07-21 | $37.48 | $37.72 | $37.24 | $37.70 | $31.30 | 308,479 |
| 2016-07-20 | $37.49 | $37.57 | $37.32 | $37.56 | $31.18 | 278,166 |
| 2016-07-19 | $37.37 | $37.60 | $37.00 | $37.49 | $31.12 | 296,669 |
| 2016-07-18 | $37.79 | $37.79 | $37.44 | $37.53 | $31.16 | 240,882 |
| 2016-07-15 | $37.52 | $37.93 | $37.45 | $37.65 | $31.26 | 411,715 |
| 2016-07-14 | $37.72 | $38.03 | $37.31 | $37.45 | $31.09 | 544,312 |
| 2016-07-13 | $38.15 | $38.31 | $37.99 | $38.08 | $31.61 | 345,178 |
| 2016-07-12 | $38.03 | $38.24 | $37.82 | $37.87 | $31.44 | 636,405 |
| 2016-07-11 | $37.84 | $38.22 | $37.38 | $38.22 | $31.73 | 369,120 |
| 2016-07-08 | $37.61 | $38.08 | $37.22 | $38.04 | $31.58 | 442,382 |
| 2016-07-07 | $38.50 | $38.69 | $37.65 | $37.70 | $31.30 | 381,756 |
| 2016-07-06 | $38.55 | $38.92 | $38.40 | $38.71 | $32.14 | 391,621 |
| 2016-07-05 | $38.41 | $38.80 | $38.32 | $38.64 | $32.08 | 486,982 |
| 2016-07-01 | $38.65 | $38.91 | $37.90 | $38.25 | $31.75 | 396,574 |
| 2016-06-30 | $37.51 | $38.56 | $37.26 | $38.55 | $32.00 | 880,086 |
| 2016-06-29 | $37.48 | $37.82 | $37.24 | $37.40 | $31.05 | 360,191 |
| 2016-06-28 | $37.39 | $37.55 | $36.85 | $37.29 | $30.96 | 557,002 |
| 2016-06-27 | $36.85 | $37.65 | $36.63 | $37.50 | $31.13 | 508,121 |
| 2016-06-24 | $35.99 | $37.03 | $35.76 | $36.85 | $30.59 | 994,178 |
| 2016-06-23 | $36.40 | $36.59 | $36.22 | $36.54 | $30.33 | 397,705 |
| 2016-06-22 | $36.84 | $36.84 | $36.24 | $36.28 | $30.12 | 337,096 |
| 2016-06-21 | $36.73 | $37.00 | $36.50 | $36.77 | $30.53 | 310,479 |
| 2016-06-20 | $36.70 | $36.84 | $36.46 | $36.73 | $30.49 | 429,611 |
| 2016-06-17 | $36.91 | $37.10 | $36.41 | $36.69 | $30.46 | 736,495 |
| 2016-06-16 | $36.70 | $37.05 | $36.67 | $37.02 | $30.73 | 254,201 |
| 2016-06-15 | $37.09 | $37.19 | $36.47 | $36.73 | $30.49 | 246,813 |
| 2016-06-14 | $36.83 | $37.02 | $36.58 | $37.01 | $30.73 | 201,247 |
| 2016-06-13 | $36.90 | $37.04 | $36.65 | $36.77 | $30.53 | 236,037 |
| 2016-06-10 | $37.19 | $37.52 | $37.00 | $37.10 | $30.60 | 392,746 |
| 2016-06-09 | $36.80 | $37.39 | $36.79 | $37.26 | $30.73 | 321,753 |
| 2016-06-08 | $36.34 | $36.77 | $36.25 | $36.74 | $30.30 | 225,691 |
| 2016-06-07 | $36.21 | $36.48 | $36.10 | $36.34 | $29.97 | 641,151 |
| 2016-06-06 | $36.08 | $36.45 | $35.92 | $36.22 | $29.87 | 344,540 |
| 2016-06-03 | $35.91 | $36.18 | $35.91 | $35.98 | $29.68 | 382,843 |
| 2016-06-02 | $35.44 | $35.61 | $35.14 | $35.59 | $29.35 | 313,085 |
| 2016-06-01 | $35.17 | $35.57 | $35.15 | $35.56 | $29.33 | 459,663 |
| 2016-05-31 | $35.28 | $35.42 | $35.05 | $35.15 | $28.99 | 377,058 |
| 2016-05-27 | $35.06 | $35.29 | $34.92 | $35.23 | $29.06 | 298,697 |
| 2016-05-26 | $34.67 | $35.06 | $34.67 | $34.99 | $28.86 | 266,300 |
| 2016-05-25 | $34.84 | $35.13 | $34.54 | $34.70 | $28.62 | 322,672 |
| 2016-05-24 | $34.54 | $35.04 | $34.46 | $35.00 | $28.87 | 350,589 |
| 2016-05-23 | $34.65 | $34.81 | $34.43 | $34.44 | $28.41 | 327,230 |
| 2016-05-20 | $34.47 | $34.75 | $34.20 | $34.75 | $28.66 | 603,633 |
| 2016-05-19 | $34.12 | $34.47 | $33.91 | $34.44 | $28.41 | 463,392 |
| 2016-05-18 | $34.50 | $35.16 | $34.17 | $34.31 | $28.30 | 510,279 |
| 2016-05-17 | $36.39 | $36.56 | $34.56 | $34.76 | $28.67 | 675,431 |
| 2016-05-16 | $36.55 | $36.62 | $36.21 | $36.53 | $30.13 | 472,053 |
| 2016-05-13 | $36.34 | $36.75 | $36.00 | $36.58 | $30.17 | 413,668 |
| 2016-05-12 | $36.26 | $36.54 | $35.93 | $36.30 | $29.94 | 490,631 |
| 2016-05-11 | $36.65 | $36.80 | $35.99 | $36.40 | $30.02 | 295,985 |
| 2016-05-10 | $36.59 | $36.71 | $36.35 | $36.62 | $30.20 | 302,502 |
| 2016-05-09 | $36.23 | $36.62 | $35.98 | $36.52 | $30.12 | 511,951 |
| 2016-05-06 | $36.28 | $36.40 | $35.88 | $36.27 | $29.92 | 416,086 |
| 2016-05-05 | $36.88 | $37.17 | $36.40 | $36.44 | $30.06 | 742,893 |
| 2016-05-04 | $36.13 | $37.05 | $36.08 | $36.94 | $30.47 | 550,135 |
| 2016-05-03 | $36.05 | $36.60 | $35.76 | $36.09 | $29.77 | 480,047 |
| 2016-05-02 | $35.73 | $36.43 | $35.71 | $36.15 | $29.82 | 472,688 |
| 2016-04-29 | $35.38 | $35.80 | $35.09 | $35.68 | $29.43 | 3,241,658 |
| 2016-04-28 | $35.34 | $35.64 | $35.09 | $35.40 | $29.20 | 428,907 |
| 2016-04-27 | $35.37 | $35.68 | $34.93 | $35.45 | $29.24 | 400,370 |
| 2016-04-26 | $35.46 | $35.66 | $35.17 | $35.34 | $29.15 | 516,946 |
| 2016-04-25 | $35.07 | $35.57 | $34.95 | $35.44 | $29.23 | 686,388 |
| 2016-04-22 | $34.80 | $35.46 | $34.80 | $35.17 | $29.01 | 701,833 |
| 2016-04-21 | $35.87 | $35.89 | $34.55 | $34.78 | $28.69 | 582,008 |
| 2016-04-20 | $36.75 | $36.88 | $35.96 | $35.97 | $29.67 | 470,797 |
| 2016-04-19 | $36.36 | $36.78 | $36.22 | $36.72 | $30.29 | 473,490 |
| 2016-04-18 | $36.26 | $36.48 | $36.14 | $36.44 | $30.06 | 282,850 |
| 2016-04-15 | $35.80 | $36.41 | $35.80 | $36.27 | $29.92 | 385,717 |
| 2016-04-14 | $35.96 | $36.07 | $35.77 | $35.83 | $29.55 | 411,089 |
| 2016-04-13 | $35.92 | $36.08 | $35.40 | $36.08 | $29.76 | 425,214 |
| 2016-04-12 | $35.68 | $35.88 | $35.58 | $35.75 | $29.49 | 486,377 |
| 2016-04-11 | $35.91 | $35.98 | $35.46 | $35.71 | $29.45 | 396,161 |
| 2016-04-08 | $35.68 | $36.05 | $35.56 | $35.74 | $29.48 | 272,227 |
| 2016-04-07 | $35.59 | $35.73 | $35.41 | $35.59 | $29.35 | 359,636 |
| 2016-04-06 | $35.41 | $35.73 | $35.25 | $35.64 | $29.40 | 482,188 |
| 2016-04-05 | $36.32 | $36.54 | $35.31 | $35.46 | $29.25 | 544,626 |
| 2016-04-04 | $36.67 | $36.88 | $36.27 | $36.31 | $29.95 | 507,875 |
| 2016-04-01 | $36.33 | $36.79 | $36.18 | $36.63 | $30.21 | 674,335 |
| 2016-03-31 | $35.96 | $36.64 | $35.56 | $36.43 | $30.05 | 946,994 |
| 2016-03-30 | $36.80 | $36.80 | $36.31 | $36.35 | $29.98 | 467,587 |
| 2016-03-29 | $36.06 | $36.85 | $35.85 | $36.81 | $30.36 | 757,502 |
| 2016-03-28 | $35.75 | $36.27 | $35.50 | $36.09 | $29.77 | 470,930 |
| 2016-03-24 | $35.39 | $36.02 | $35.39 | $35.85 | $29.57 | 512,639 |
| 2016-03-23 | $35.13 | $35.77 | $34.94 | $35.51 | $29.29 | 556,163 |
| 2016-03-22 | $35.09 | $35.42 | $34.92 | $35.04 | $28.90 | 431,098 |
| 2016-03-21 | $34.71 | $35.25 | $34.43 | $35.22 | $29.05 | 566,859 |
| 2016-03-18 | $35.50 | $35.52 | $34.82 | $34.87 | $28.76 | 1,150,172 |
| 2016-03-17 | $34.95 | $35.40 | $34.63 | $35.38 | $29.18 | 600,079 |
| 2016-03-16 | $34.38 | $35.06 | $33.93 | $34.99 | $28.86 | 725,442 |
| 2016-03-15 | $34.37 | $34.80 | $34.34 | $34.53 | $28.48 | 558,016 |
| 2016-03-14 | $34.61 | $35.00 | $34.11 | $34.55 | $28.50 | 430,419 |
| 2016-03-11 | $34.77 | $34.86 | $34.48 | $34.71 | $28.63 | 566,085 |
| 2016-03-10 | $35.27 | $35.37 | $34.51 | $34.68 | $28.41 | 634,090 |
| 2016-03-09 | $34.95 | $35.36 | $34.65 | $35.27 | $28.89 | 780,939 |
| 2016-03-08 | $34.09 | $35.27 | $33.79 | $34.96 | $28.64 | 922,343 |
| 2016-03-07 | $34.70 | $34.79 | $33.93 | $33.94 | $27.80 | 11,485,156 |
| 2016-03-04 | $34.20 | $34.96 | $34.07 | $34.79 | $28.50 | 615,193 |
| 2016-03-03 | $34.32 | $34.44 | $33.89 | $34.37 | $28.15 | 523,079 |
| 2016-03-02 | $33.85 | $34.36 | $33.32 | $34.29 | $28.09 | 669,691 |
| 2016-03-01 | $34.73 | $34.82 | $33.83 | $33.98 | $27.83 | 864,422 |
| 2016-02-29 | $33.94 | $34.99 | $33.82 | $34.62 | $28.36 | 1,107,261 |
| 2016-02-26 | $34.48 | $34.48 | $33.37 | $33.60 | $27.52 | 676,453 |
| 2016-02-25 | $34.61 | $34.84 | $34.37 | $34.49 | $28.25 | 607,927 |
| 2016-02-24 | $34.13 | $34.63 | $34.00 | $34.58 | $28.33 | 409,139 |
| 2016-02-23 | $34.43 | $34.70 | $34.20 | $34.29 | $28.09 | 398,850 |
| 2016-02-22 | $34.52 | $34.86 | $34.33 | $34.57 | $28.32 | 438,506 |
| 2016-02-19 | $34.60 | $34.90 | $34.44 | $34.52 | $28.28 | 531,999 |
| 2016-02-18 | $34.36 | $34.87 | $34.17 | $34.60 | $28.34 | 423,779 |
| 2016-02-17 | $34.42 | $34.53 | $33.66 | $34.28 | $28.08 | 476,562 |
| 2016-02-16 | $34.53 | $34.65 | $34.01 | $34.36 | $28.15 | 179,833 |
| 2016-02-12 | $34.64 | $34.64 | $33.86 | $34.24 | $28.05 | 219,734 |
| 2016-02-11 | $34.52 | $34.82 | $34.32 | $34.50 | $28.26 | 494,570 |
| 2016-02-10 | $35.33 | $35.44 | $34.72 | $34.82 | $28.52 | 511,822 |
| 2016-02-09 | $34.53 | $35.46 | $34.53 | $35.29 | $28.91 | 863,542 |
| 2016-02-08 | $34.34 | $34.79 | $34.04 | $34.78 | $28.49 | 1,271,474 |
| 2016-02-05 | $34.63 | $34.80 | $34.14 | $34.57 | $28.32 | 764,174 |
| 2016-02-04 | $36.37 | $36.57 | $34.83 | $34.89 | $28.58 | 923,888 |
| 2016-02-03 | $36.21 | $36.47 | $35.35 | $36.26 | $29.70 | 621,239 |
| 2016-02-02 | $35.25 | $35.81 | $35.06 | $35.80 | $29.33 | 649,394 |
| 2016-02-01 | $35.23 | $35.69 | $35.09 | $35.43 | $29.02 | 725,108 |
| 2016-01-29 | $35.01 | $35.57 | $34.97 | $35.22 | $28.85 | 3,698,306 |
| 2016-01-28 | $34.80 | $35.20 | $34.60 | $34.80 | $28.51 | 865,084 |
| 2016-01-27 | $35.13 | $35.33 | $34.20 | $34.62 | $28.36 | 751,847 |
| 2016-01-26 | $34.34 | $35.47 | $34.26 | $35.17 | $28.81 | 1,140,980 |
| 2016-01-25 | $34.34 | $34.81 | $33.99 | $34.14 | $27.97 | 923,291 |
| 2016-01-22 | $33.94 | $34.76 | $33.74 | $34.61 | $28.35 | 617,700 |
| 2016-01-21 | $33.63 | $33.90 | $33.11 | $33.69 | $27.60 | 542,411 |
| 2016-01-20 | $34.15 | $34.39 | $32.82 | $33.54 | $27.47 | 729,830 |
| 2016-01-19 | $33.88 | $34.48 | $33.65 | $34.39 | $28.17 | 734,934 |
| 2016-01-15 | $33.25 | $33.75 | $32.84 | $33.66 | $27.57 | 763,135 |
| 2016-01-14 | $33.25 | $34.23 | $33.15 | $34.02 | $27.87 | 643,785 |
| 2016-01-13 | $33.58 | $33.60 | $32.98 | $33.15 | $27.15 | 535,023 |
| 2016-01-12 | $34.03 | $34.07 | $33.18 | $33.52 | $27.46 | 722,094 |
| 2016-01-11 | $33.70 | $34.30 | $33.69 | $33.83 | $27.71 | 725,868 |
| 2016-01-08 | $33.84 | $33.84 | $33.05 | $33.64 | $27.56 | 824,841 |
| 2016-01-07 | $34.06 | $34.40 | $33.71 | $33.81 | $27.69 | 788,632 |
| 2016-01-06 | $33.66 | $34.59 | $33.66 | $34.56 | $28.31 | 876,182 |
| 2016-01-05 | $32.77 | $34.12 | $32.59 | $34.08 | $27.92 | 941,593 |
| 2016-01-04 | $32.68 | $32.84 | $32.32 | $32.75 | $26.83 | 802,182 |
| 2015-12-31 | $33.72 | $33.88 | $32.93 | $32.96 | $27.00 | 726,684 |
| 2015-12-30 | $33.50 | $34.07 | $33.43 | $33.70 | $27.60 | 632,671 |
| 2015-12-29 | $33.25 | $33.66 | $33.24 | $33.54 | $27.47 | 579,361 |
| 2015-12-28 | $32.48 | $33.09 | $32.39 | $33.09 | $27.11 | 352,106 |
| 2015-12-24 | $32.26 | $32.67 | $32.16 | $32.53 | $26.65 | 238,540 |
| 2015-12-23 | $31.71 | $32.41 | $31.71 | $32.32 | $26.47 | 642,064 |
| 2015-12-22 | $31.14 | $31.65 | $30.75 | $31.59 | $25.88 | 647,178 |
| 2015-12-21 | $30.80 | $31.12 | $30.64 | $31.06 | $25.44 | 598,706 |
| 2015-12-18 | $30.36 | $30.98 | $30.00 | $30.60 | $25.07 | 1,769,432 |
| 2015-12-17 | $30.01 | $30.62 | $29.99 | $30.36 | $24.87 | 608,516 |
| 2015-12-16 | $28.54 | $29.95 | $28.43 | $29.88 | $24.48 | 1,026,711 |
| 2015-12-15 | $28.21 | $28.62 | $28.17 | $28.55 | $23.39 | 561,304 |
| 2015-12-14 | $28.02 | $28.41 | $28.02 | $28.20 | $23.10 | 446,911 |
| 2015-12-11 | $28.27 | $28.83 | $28.05 | $28.14 | $23.05 | 591,255 |
| 2015-12-10 | $29.64 | $29.76 | $28.78 | $28.99 | $23.55 | 383,832 |
| 2015-12-09 | $29.73 | $30.09 | $29.51 | $29.66 | $24.09 | 236,528 |
| 2015-12-08 | $29.61 | $29.87 | $29.28 | $29.77 | $24.18 | 220,014 |
| 2015-12-07 | $29.58 | $29.85 | $29.42 | $29.72 | $24.14 | 264,684 |
| 2015-12-04 | $29.00 | $29.72 | $29.00 | $29.67 | $24.10 | 322,347 |
| 2015-12-03 | $29.68 | $29.77 | $28.92 | $28.97 | $23.53 | 380,967 |
| 2015-12-02 | $30.02 | $30.07 | $29.59 | $29.68 | $24.11 | 207,844 |
| 2015-12-01 | $30.20 | $30.35 | $29.81 | $30.13 | $24.47 | 270,667 |
| 2015-11-30 | $30.18 | $30.39 | $30.01 | $30.05 | $24.41 | 387,952 |
| 2015-11-27 | $30.40 | $30.47 | $30.13 | $30.24 | $24.56 | 170,806 |
| 2015-11-25 | $30.55 | $30.72 | $30.12 | $30.42 | $24.71 | 373,270 |
| 2015-11-24 | $30.40 | $30.56 | $29.72 | $30.55 | $24.81 | 398,150 |
| 2015-11-23 | $31.07 | $31.19 | $30.95 | $31.10 | $25.26 | 249,921 |
| 2015-11-20 | $30.93 | $31.33 | $30.78 | $31.09 | $25.25 | 300,049 |
| 2015-11-19 | $30.35 | $30.82 | $30.35 | $30.73 | $24.96 | 189,828 |
| 2015-11-18 | $29.82 | $30.33 | $29.42 | $30.29 | $24.60 | 276,438 |
| 2015-11-17 | $30.26 | $30.40 | $29.80 | $29.84 | $24.24 | 213,099 |
| 2015-11-16 | $29.46 | $30.33 | $29.44 | $30.28 | $24.59 | 288,749 |
| 2015-11-13 | $29.72 | $30.00 | $29.54 | $29.59 | $24.03 | 244,332 |
| 2015-11-12 | $30.14 | $30.39 | $29.65 | $29.82 | $24.22 | 249,010 |
| 2015-11-11 | $30.06 | $30.32 | $29.95 | $30.22 | $24.54 | 249,666 |
| 2015-11-10 | $29.88 | $30.15 | $29.71 | $30.03 | $24.39 | 266,332 |
| 2015-11-09 | $29.83 | $30.10 | $29.63 | $29.83 | $24.23 | 238,372 |
| 2015-11-06 | $30.96 | $31.12 | $29.70 | $29.93 | $24.31 | 530,248 |
| 2015-11-05 | $31.67 | $31.70 | $31.43 | $31.44 | $25.54 | 165,184 |
| 2015-11-04 | $31.78 | $31.97 | $31.61 | $31.70 | $25.75 | 236,262 |
| 2015-11-03 | $31.26 | $31.89 | $31.08 | $31.81 | $25.84 | 487,679 |
| 2015-11-02 | $31.68 | $31.74 | $31.03 | $31.38 | $25.49 | 266,221 |
| 2015-10-30 | $31.37 | $31.85 | $31.23 | $31.68 | $25.73 | 406,241 |
| 2015-10-29 | $31.28 | $31.46 | $30.88 | $31.37 | $25.48 | 341,364 |
| 2015-10-28 | $30.97 | $31.56 | $30.80 | $31.43 | $25.53 | 613,177 |
| 2015-10-27 | $30.98 | $31.10 | $30.72 | $30.90 | $25.10 | 419,177 |
| 2015-10-26 | $30.73 | $31.03 | $30.51 | $30.97 | $25.15 | 331,083 |
| 2015-10-23 | $31.25 | $31.25 | $30.21 | $30.54 | $24.80 | 329,961 |
| 2015-10-22 | $31.07 | $31.21 | $30.91 | $31.16 | $25.31 | 309,406 |
| 2015-10-21 | $31.71 | $31.71 | $30.90 | $30.93 | $25.12 | 392,928 |
| 2015-10-20 | $31.30 | $31.76 | $31.26 | $31.64 | $25.70 | 259,556 |
| 2015-10-19 | $31.17 | $31.46 | $31.15 | $31.42 | $25.52 | 247,527 |
| 2015-10-16 | $30.93 | $31.27 | $30.83 | $31.21 | $25.35 | 495,826 |
| 2015-10-15 | $30.19 | $30.82 | $30.06 | $30.81 | $25.02 | 250,095 |
| 2015-10-14 | $30.42 | $30.60 | $30.12 | $30.14 | $24.48 | 244,587 |
| 2015-10-13 | $30.76 | $30.87 | $30.34 | $30.35 | $24.65 | 401,690 |
| 2015-10-12 | $30.46 | $30.92 | $30.29 | $30.80 | $25.02 | 418,618 |
| 2015-10-09 | $30.77 | $30.83 | $30.39 | $30.42 | $24.71 | 327,229 |
| 2015-10-08 | $30.25 | $30.74 | $30.19 | $30.72 | $24.95 | 241,159 |
| 2015-10-07 | $30.28 | $30.52 | $30.16 | $30.34 | $24.64 | 294,691 |
| 2015-10-06 | $30.83 | $30.87 | $30.18 | $30.21 | $24.54 | 368,283 |
| 2015-10-05 | $30.43 | $30.96 | $30.20 | $30.93 | $25.12 | 260,962 |
| 2015-10-02 | $30.02 | $30.43 | $29.94 | $30.29 | $24.60 | 404,230 |
| 2015-10-01 | $30.16 | $30.29 | $29.67 | $29.93 | $24.31 | 476,109 |
| 2015-09-30 | $29.15 | $30.07 | $29.04 | $30.03 | $24.39 | 627,302 |
| 2015-09-29 | $29.11 | $29.40 | $28.96 | $29.07 | $23.61 | 365,812 |
| 2015-09-28 | $28.77 | $29.17 | $28.60 | $28.98 | $23.54 | 259,031 |
| 2015-09-25 | $28.61 | $29.22 | $28.46 | $28.80 | $23.39 | 401,120 |
| 2015-09-24 | $27.84 | $28.57 | $27.71 | $28.55 | $23.19 | 415,358 |
| 2015-09-23 | $28.17 | $28.29 | $27.83 | $27.87 | $22.64 | 247,277 |
| 2015-09-22 | $28.08 | $28.30 | $27.89 | $28.11 | $22.83 | 233,044 |
| 2015-09-21 | $28.00 | $28.36 | $27.75 | $28.24 | $22.94 | 258,133 |
| 2015-09-18 | $27.64 | $28.30 | $27.64 | $27.82 | $22.60 | 855,011 |
| 2015-09-17 | $27.56 | $28.22 | $27.46 | $27.91 | $22.67 | 277,586 |
| 2015-09-16 | $27.46 | $27.75 | $27.38 | $27.52 | $22.35 | 392,958 |
| 2015-09-15 | $27.32 | $27.54 | $27.15 | $27.47 | $22.31 | 173,418 |
| 2015-09-14 | $27.36 | $27.60 | $27.17 | $27.33 | $22.20 | 190,564 |
| 2015-09-11 | $27.19 | $27.36 | $26.89 | $27.36 | $22.22 | 203,961 |
| 2015-09-10 | $27.75 | $27.94 | $27.43 | $27.48 | $22.13 | 175,105 |
| 2015-09-09 | $27.90 | $28.02 | $27.67 | $27.73 | $22.33 | 286,465 |
| 2015-09-08 | $27.57 | $28.05 | $27.33 | $27.86 | $22.43 | 380,250 |
| 2015-09-04 | $27.42 | $27.47 | $27.03 | $27.30 | $21.98 | 341,079 |
| 2015-09-03 | $27.94 | $28.05 | $27.68 | $27.70 | $22.30 | 377,880 |
| 2015-09-02 | $28.02 | $28.02 | $27.61 | $27.94 | $22.50 | 496,914 |
| 2015-09-01 | $27.84 | $28.07 | $27.70 | $27.75 | $22.34 | 428,302 |
| 2015-08-31 | $28.31 | $28.38 | $27.89 | $28.27 | $22.76 | 600,571 |
| 2015-08-28 | $28.36 | $28.41 | $27.93 | $28.34 | $22.82 | 335,975 |
| 2015-08-27 | $28.36 | $28.48 | $27.78 | $28.39 | $22.86 | 425,343 |
| 2015-08-26 | $29.09 | $29.09 | $27.74 | $28.25 | $22.75 | 389,978 |
| 2015-08-25 | $29.38 | $29.40 | $28.27 | $28.35 | $22.83 | 629,952 |
New Jersey Resources Corporation (NJR) News Headlines
Recent New Jersey Resources Corporation (NJR) News
Similar Companies to New Jersey Resources Corporation (NJR) in the Utilities-Regulated Gas Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Southwest Gas Holdings Inc | SWX | Utilities-Regulated Gas | Utilities | 10,000 |
| Nisource Inc (Holding Co.) | NI | Utilities-Regulated Gas | Utilities | 8,000 |
| UGI Corp | UGI | Utilities-Regulated Gas | Utilities | 7,800 |
| Atmos Energy Corp | ATO | Utilities-Regulated Gas | Utilities | 7,114 |
| Suburban Propane Partners LP | SPH | Utilities-Regulated Gas | Utilities | 4,200 |
| New Jersey Resources Corporation | NJR | Utilities-Regulated Gas | Utilities | 2,400 |
| ONE Gas Inc | OGS | Utilities-Regulated Gas | Utilities | 1,710 |
| Chesapeake Utilities Corp | CPK | Utilities-Regulated Gas | Utilities | 1,457 |
| Northwest Natural Holding Company | NWN | Utilities-Regulated Gas | Utilities | 1,400 |
| Spire Inc | SR | Utilities-Regulated Gas | Utilities | 526 |