Nu Skin Enterprises Inc - Class A (NUS) Exchange: NYSE
Data as of Dec. 6, 2024
$7.30 ($-0.39) -5.07%
Nu Skin Enterprises Inc - Class A - Daily Information
Click for more stock information on Nu Skin Enterprises Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Dec. 6, 2024 |
| Open | $7.69 |
| Previous Close | $7.30 |
| High | $7.69 |
| Low | $7.17 |
| Adjusted Open | $7.69 |
| Previous Adjusted Close | $7.30 |
| Adjusted High | $7.69 |
| Adjusted Low | $7.17 |
About Nu Skin Enterprises Inc - Class A (NUS)
Nu Skin Enterprises Inc - Class A (NUS) is a US-based multi-level marketing company that sells personal care and nutritional products. Founded in 1984, Nu Skin has grown from a small start-up to a global corporation with more than 10,000 employees in regions across the world. Nu Skin is the leader in developing products formulated to address the aging process, offering innovative anti-aging technology skincare, nutritional, and personal care products. Nu Skinâs portfolio includes a range of products ranging from body care and nutritional supplements to nutritional beverages and weight management products universal to skin care, beauty, and anti-aging products. It provides a wide range of services and materials to support its salesforce including an online store and financial services. The company also offers its products worldwide in more than 50 markets through a network of independent salespeople.
Invest in Nu Skin Enterprises Inc - Class A (NUS)
Historical Stock Data for Nu Skin Enterprises Inc - Class A (NUS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | $7.69 | $7.69 | $7.17 | $7.30 | $7.30 | 406,070 |
| 2024-11-27 | $7.51 | $7.83 | $7.51 | $7.69 | $7.63 | 592,035 |
| 2024-11-26 | $7.52 | $7.73 | $7.37 | $7.44 | $7.44 | 708,858 |
| 2024-11-25 | $7.29 | $7.91 | $7.29 | $7.55 | $7.55 | 2,077,338 |
| 2024-11-22 | $7.31 | $7.47 | $7.15 | $7.22 | $7.22 | 854,929 |
| 2024-11-21 | $7.49 | $7.52 | $6.88 | $7.30 | $7.30 | 723,231 |
| 2024-11-20 | $7.54 | $7.71 | $7.34 | $7.49 | $7.49 | 818,400 |
| 2024-11-19 | $7.66 | $7.83 | $7.46 | $7.59 | $7.59 | 1,101,840 |
| 2024-11-18 | $7.56 | $7.85 | $7.46 | $7.81 | $7.81 | 742,442 |
| 2024-11-15 | $7.29 | $7.62 | $7.22 | $7.58 | $7.58 | 628,951 |
| 2024-11-14 | $7.49 | $7.60 | $7.00 | $7.19 | $7.19 | 1,341,117 |
| 2024-11-13 | $7.23 | $7.55 | $7.15 | $7.48 | $7.48 | 888,704 |
| 2024-11-12 | $7.14 | $7.33 | $6.81 | $7.23 | $7.23 | 947,245 |
| 2024-11-11 | $6.50 | $7.26 | $6.50 | $7.22 | $7.22 | 1,158,524 |
| 2024-11-08 | $6.40 | $6.55 | $6.04 | $6.55 | $6.55 | 991,684 |
| 2024-11-07 | $6.44 | $6.67 | $6.37 | $6.45 | $6.45 | 1,132,522 |
| 2024-11-06 | $6.66 | $6.75 | $6.31 | $6.48 | $6.48 | 869,491 |
| 2024-11-05 | $6.30 | $6.45 | $6.20 | $6.43 | $6.43 | 676,192 |
| 2024-11-04 | $6.40 | $6.61 | $6.33 | $6.34 | $6.34 | 652,579 |
| 2024-11-01 | $6.30 | $6.49 | $6.24 | $6.34 | $6.34 | 821,618 |
| 2024-10-31 | $6.25 | $6.33 | $6.11 | $6.19 | $6.19 | 895,936 |
| 2024-10-30 | $6.35 | $6.43 | $6.21 | $6.25 | $6.25 | 538,791 |
| 2024-10-29 | $6.10 | $6.42 | $6.10 | $6.35 | $6.35 | 621,890 |
| 2024-10-28 | $6.15 | $6.34 | $6.15 | $6.18 | $6.18 | 698,366 |
| 2024-10-25 | $6.41 | $6.44 | $6.11 | $6.16 | $6.16 | 586,355 |
| 2024-10-24 | $6.35 | $6.36 | $6.21 | $6.28 | $6.28 | 591,662 |
| 2024-10-23 | $6.01 | $6.33 | $5.95 | $6.32 | $6.32 | 749,297 |
| 2024-10-22 | $6.10 | $6.18 | $6.01 | $6.09 | $6.09 | 810,004 |
| 2024-10-21 | $6.31 | $6.33 | $6.12 | $6.16 | $6.16 | 958,718 |
| 2024-10-18 | $6.32 | $6.49 | $6.25 | $6.33 | $6.33 | 698,825 |
| 2024-10-17 | $6.35 | $6.35 | $6.15 | $6.33 | $6.33 | 692,976 |
| 2024-10-16 | $6.25 | $6.44 | $6.22 | $6.40 | $6.40 | 728,091 |
| 2024-10-15 | $6.09 | $6.30 | $6.02 | $6.28 | $6.28 | 756,457 |
| 2024-10-14 | $6.24 | $6.25 | $6.06 | $6.13 | $6.13 | 563,700 |
| 2024-10-11 | $6.25 | $6.43 | $6.18 | $6.27 | $6.27 | 966,721 |
| 2024-10-10 | $6.02 | $6.26 | $5.99 | $6.26 | $6.26 | 1,158,947 |
| 2024-10-09 | $6.44 | $6.44 | $6.00 | $6.07 | $6.07 | 922,343 |
| 2024-10-08 | $6.28 | $6.52 | $6.15 | $6.45 | $6.45 | 702,754 |
| 2024-10-07 | $6.29 | $6.49 | $6.22 | $6.40 | $6.40 | 775,611 |
| 2024-10-04 | $6.43 | $6.54 | $6.24 | $6.35 | $6.35 | 785,355 |
| 2024-10-03 | $6.80 | $6.81 | $6.28 | $6.33 | $6.33 | 796,203 |
| 2024-10-02 | $7.12 | $7.16 | $6.84 | $6.87 | $6.87 | 622,636 |
| 2024-10-01 | $7.39 | $7.41 | $7.05 | $7.11 | $7.11 | 601,708 |
| 2024-09-30 | $7.33 | $7.50 | $7.22 | $7.37 | $7.37 | 747,652 |
| 2024-09-27 | $7.18 | $7.57 | $7.18 | $7.36 | $7.36 | 899,858 |
| 2024-09-26 | $6.94 | $7.29 | $6.88 | $7.07 | $7.07 | 989,734 |
| 2024-09-25 | $6.94 | $6.99 | $6.74 | $6.85 | $6.85 | 952,467 |
| 2024-09-24 | $7.31 | $7.50 | $6.92 | $6.93 | $6.93 | 1,282,751 |
| 2024-09-23 | $7.22 | $7.73 | $7.20 | $7.22 | $7.22 | 2,224,460 |
| 2024-09-20 | $7.09 | $7.35 | $6.98 | $7.06 | $7.06 | 13,920,498 |
| 2024-09-19 | $7.53 | $7.58 | $7.10 | $7.16 | $7.16 | 1,418,044 |
| 2024-09-18 | $7.19 | $7.62 | $7.04 | $7.32 | $7.32 | 1,304,384 |
| 2024-09-17 | $7.36 | $7.48 | $7.18 | $7.21 | $7.21 | 1,011,088 |
| 2024-09-16 | $7.65 | $7.70 | $6.96 | $7.30 | $7.30 | 1,427,559 |
| 2024-09-13 | $7.65 | $7.84 | $7.47 | $7.65 | $7.65 | 899,937 |
| 2024-09-12 | $7.65 | $7.73 | $7.39 | $7.57 | $7.57 | 1,006,060 |
| 2024-09-11 | $7.07 | $7.66 | $7.00 | $7.62 | $7.62 | 1,150,718 |
| 2024-09-10 | $7.26 | $7.36 | $6.72 | $7.06 | $7.06 | 1,526,468 |
| 2024-09-09 | $7.80 | $7.84 | $7.26 | $7.30 | $7.30 | 2,113,538 |
| 2024-09-06 | $8.36 | $8.45 | $8.00 | $8.00 | $8.00 | 695,049 |
| 2024-09-05 | $8.39 | $8.61 | $8.31 | $8.35 | $8.35 | 586,343 |
| 2024-09-04 | $8.64 | $8.87 | $8.34 | $8.35 | $8.35 | 879,937 |
| 2024-09-03 | $8.83 | $8.91 | $8.51 | $8.65 | $8.65 | 980,410 |
| 2024-08-30 | $9.39 | $9.42 | $8.87 | $8.93 | $8.93 | 768,822 |
| 2024-08-29 | $9.13 | $9.51 | $8.93 | $9.29 | $9.23 | 734,578 |
| 2024-08-28 | $9.22 | $9.31 | $9.02 | $9.03 | $8.97 | 439,169 |
| 2024-08-27 | $10.05 | $10.05 | $9.22 | $9.25 | $9.19 | 574,739 |
| 2024-08-26 | $10.09 | $10.16 | $9.88 | $10.06 | $9.99 | 628,736 |
| 2024-08-23 | $9.68 | $10.07 | $9.59 | $10.00 | $10.00 | 737,716 |
| 2024-08-22 | $9.79 | $9.87 | $9.47 | $9.57 | $9.57 | 712,887 |
| 2024-08-21 | $9.79 | $9.89 | $9.71 | $9.73 | $9.73 | 472,544 |
| 2024-08-20 | $9.76 | $9.92 | $9.63 | $9.68 | $9.68 | 578,708 |
| 2024-08-19 | $9.78 | $9.92 | $9.72 | $9.75 | $9.75 | 544,965 |
| 2024-08-16 | $9.76 | $9.91 | $9.60 | $9.79 | $9.79 | 487,172 |
| 2024-08-15 | $9.86 | $10.06 | $9.76 | $9.87 | $9.87 | 576,411 |
| 2024-08-14 | $9.50 | $9.66 | $9.18 | $9.60 | $9.60 | 949,687 |
| 2024-08-13 | $9.16 | $9.49 | $8.80 | $9.45 | $9.45 | 1,211,755 |
| 2024-08-12 | $9.78 | $9.81 | $9.00 | $9.05 | $9.05 | 1,111,170 |
| 2024-08-09 | $10.71 | $10.88 | $10.02 | $10.07 | $10.07 | 918,087 |
| 2024-08-08 | $10.52 | $10.72 | $10.22 | $10.40 | $10.40 | 699,342 |
| 2024-08-07 | $10.33 | $10.66 | $10.25 | $10.49 | $10.49 | 806,469 |
| 2024-08-06 | $10.24 | $10.51 | $10.10 | $10.24 | $10.24 | 660,267 |
| 2024-08-05 | $10.39 | $10.39 | $9.97 | $10.25 | $10.25 | 942,347 |
| 2024-08-02 | $10.50 | $11.06 | $10.42 | $10.86 | $10.86 | 625,775 |
| 2024-08-01 | $11.25 | $11.41 | $10.75 | $10.95 | $10.95 | 600,490 |
| 2024-07-31 | $11.22 | $11.64 | $11.06 | $11.22 | $11.22 | 554,163 |
| 2024-07-30 | $10.61 | $11.24 | $10.61 | $11.18 | $11.18 | 540,518 |
| 2024-07-29 | $10.76 | $10.82 | $10.56 | $10.75 | $10.75 | 499,845 |
| 2024-07-26 | $10.61 | $10.73 | $10.33 | $10.72 | $10.72 | 404,200 |
| 2024-07-25 | $10.39 | $10.51 | $10.18 | $10.39 | $10.39 | 371,102 |
| 2024-07-24 | $10.10 | $10.44 | $9.99 | $10.28 | $10.28 | 460,722 |
| 2024-07-23 | $10.07 | $10.42 | $10.04 | $10.23 | $10.23 | 607,697 |
| 2024-07-22 | $10.17 | $10.25 | $9.74 | $10.14 | $10.14 | 707,483 |
| 2024-07-19 | $10.63 | $10.63 | $9.94 | $10.14 | $10.14 | 422,786 |
| 2024-07-18 | $10.80 | $11.16 | $10.65 | $10.72 | $10.72 | 494,653 |
| 2024-07-17 | $10.64 | $11.17 | $10.64 | $10.95 | $10.95 | 585,528 |
| 2024-07-16 | $10.38 | $10.73 | $10.26 | $10.72 | $10.72 | 684,318 |
| 2024-07-15 | $10.41 | $10.58 | $10.16 | $10.25 | $10.25 | 569,277 |
| 2024-07-12 | $10.60 | $10.75 | $10.23 | $10.40 | $10.40 | 537,742 |
| 2024-07-11 | $10.40 | $10.72 | $10.31 | $10.46 | $10.46 | 555,013 |
| 2024-07-10 | $9.84 | $10.14 | $9.79 | $10.14 | $10.14 | 600,352 |
| 2024-07-09 | $10.73 | $10.73 | $9.76 | $9.77 | $9.77 | 707,585 |
| 2024-07-08 | $11.08 | $11.29 | $10.79 | $10.80 | $10.80 | 877,097 |
| 2024-07-05 | $10.92 | $11.04 | $10.82 | $10.99 | $10.99 | 925,536 |
| 2024-07-03 | $10.75 | $11.09 | $10.71 | $10.97 | $10.97 | 327,933 |
| 2024-07-02 | $10.43 | $10.71 | $10.40 | $10.70 | $10.70 | 691,266 |
| 2024-07-01 | $10.63 | $10.95 | $10.31 | $10.40 | $10.40 | 721,487 |
| 2024-06-28 | $10.89 | $10.89 | $10.48 | $10.54 | $10.54 | 1,930,309 |
| 2024-06-27 | $10.65 | $10.81 | $10.51 | $10.80 | $10.80 | 864,359 |
| 2024-06-26 | $10.63 | $10.87 | $10.51 | $10.65 | $10.65 | 863,952 |
| 2024-06-25 | $11.50 | $11.50 | $10.70 | $10.70 | $10.70 | 1,442,148 |
| 2024-06-24 | $12.46 | $12.57 | $11.50 | $11.51 | $11.51 | 1,217,129 |
| 2024-06-21 | $12.29 | $12.65 | $12.20 | $12.44 | $12.44 | 6,219,018 |
| 2024-06-20 | $12.00 | $12.25 | $11.95 | $12.23 | $12.23 | 724,666 |
| 2024-06-18 | $12.12 | $12.35 | $11.98 | $12.05 | $12.05 | 793,306 |
| 2024-06-17 | $12.31 | $12.52 | $12.16 | $12.23 | $12.23 | 713,407 |
| 2024-06-14 | $12.79 | $12.85 | $12.35 | $12.42 | $12.42 | 488,937 |
| 2024-06-13 | $13.09 | $13.21 | $12.81 | $12.94 | $12.94 | 472,104 |
| 2024-06-12 | $13.65 | $13.70 | $13.07 | $13.07 | $13.07 | 523,042 |
| 2024-06-11 | $13.13 | $13.28 | $13.03 | $13.25 | $13.25 | 554,691 |
| 2024-06-10 | $13.13 | $13.36 | $12.94 | $13.25 | $13.25 | 783,828 |
| 2024-06-07 | $13.30 | $13.62 | $13.22 | $13.24 | $13.24 | 382,702 |
| 2024-06-06 | $13.35 | $13.62 | $13.26 | $13.49 | $13.49 | 322,904 |
| 2024-06-05 | $13.54 | $13.54 | $13.29 | $13.47 | $13.47 | 389,811 |
| 2024-06-04 | $13.36 | $13.64 | $13.35 | $13.55 | $13.55 | 733,201 |
| 2024-06-03 | $13.56 | $13.90 | $13.44 | $13.53 | $13.53 | 736,074 |
| 2024-05-31 | $13.17 | $13.55 | $13.13 | $13.35 | $13.35 | 1,431,667 |
| 2024-05-30 | $13.16 | $13.35 | $13.12 | $13.16 | $13.10 | 378,129 |
| 2024-05-29 | $13.20 | $13.31 | $12.95 | $13.04 | $12.98 | 398,314 |
| 2024-05-28 | $13.33 | $13.53 | $13.17 | $13.35 | $13.35 | 476,483 |
| 2024-05-24 | $13.38 | $13.46 | $13.09 | $13.24 | $13.24 | 639,195 |
| 2024-05-23 | $13.58 | $13.67 | $13.14 | $13.24 | $13.24 | 488,524 |
| 2024-05-22 | $13.39 | $13.80 | $13.33 | $13.64 | $13.64 | 423,797 |
| 2024-05-21 | $13.43 | $13.47 | $13.17 | $13.41 | $13.41 | 489,333 |
| 2024-05-20 | $13.65 | $13.74 | $13.32 | $13.48 | $13.48 | 538,249 |
| 2024-05-17 | $13.82 | $13.82 | $13.38 | $13.65 | $13.65 | 529,537 |
| 2024-05-16 | $13.62 | $13.86 | $13.53 | $13.86 | $13.86 | 581,831 |
| 2024-05-15 | $14.00 | $14.00 | $13.19 | $13.59 | $13.59 | 833,993 |
| 2024-05-14 | $13.81 | $13.99 | $13.63 | $13.89 | $13.89 | 688,868 |
| 2024-05-13 | $13.37 | $13.81 | $13.31 | $13.51 | $13.51 | 907,647 |
| 2024-05-10 | $12.75 | $13.27 | $12.68 | $13.22 | $13.22 | 1,335,712 |
| 2024-05-09 | $12.65 | $12.81 | $12.14 | $12.78 | $12.78 | 967,462 |
| 2024-05-08 | $12.06 | $12.43 | $11.98 | $12.42 | $12.42 | 757,160 |
| 2024-05-07 | $12.28 | $12.47 | $12.21 | $12.25 | $12.25 | 486,447 |
| 2024-05-06 | $12.47 | $12.64 | $12.14 | $12.20 | $12.20 | 415,847 |
| 2024-05-03 | $12.36 | $12.48 | $12.08 | $12.41 | $12.41 | 444,068 |
| 2024-05-02 | $12.02 | $12.32 | $12.00 | $12.15 | $12.15 | 453,395 |
| 2024-05-01 | $11.78 | $12.16 | $11.77 | $11.83 | $11.83 | 520,692 |
| 2024-04-30 | $12.03 | $12.14 | $11.73 | $11.76 | $11.76 | 661,394 |
| 2024-04-29 | $12.38 | $12.61 | $12.12 | $12.28 | $12.28 | 469,629 |
| 2024-04-26 | $12.21 | $12.45 | $11.97 | $12.31 | $12.31 | 429,202 |
| 2024-04-25 | $12.34 | $12.44 | $12.10 | $12.24 | $12.24 | 470,633 |
| 2024-04-24 | $12.56 | $12.56 | $12.37 | $12.47 | $12.47 | 440,033 |
| 2024-04-23 | $12.49 | $12.98 | $12.49 | $12.75 | $12.75 | 568,329 |
| 2024-04-22 | $13.07 | $13.08 | $12.60 | $12.64 | $12.64 | 558,150 |
| 2024-04-19 | $12.58 | $13.10 | $12.58 | $13.01 | $13.01 | 516,555 |
| 2024-04-18 | $12.50 | $12.82 | $12.34 | $12.70 | $12.70 | 788,395 |
| 2024-04-17 | $12.39 | $12.63 | $12.30 | $12.36 | $12.36 | 504,824 |
| 2024-04-16 | $11.90 | $12.36 | $11.90 | $12.28 | $12.28 | 574,687 |
| 2024-04-15 | $12.06 | $12.18 | $11.84 | $12.01 | $12.01 | 795,693 |
| 2024-04-12 | $12.21 | $12.31 | $11.95 | $12.05 | $12.05 | 540,316 |
| 2024-04-11 | $12.39 | $12.50 | $12.22 | $12.25 | $12.25 | 555,391 |
| 2024-04-10 | $12.57 | $12.57 | $12.19 | $12.20 | $12.20 | 653,356 |
| 2024-04-09 | $12.53 | $13.16 | $12.53 | $12.99 | $12.99 | 366,837 |
| 2024-04-08 | $12.64 | $12.83 | $12.53 | $12.53 | $12.53 | 456,530 |
| 2024-04-05 | $12.46 | $12.55 | $12.34 | $12.52 | $12.52 | 621,044 |
| 2024-04-04 | $13.01 | $13.09 | $12.45 | $12.48 | $12.48 | 410,628 |
| 2024-04-03 | $13.00 | $13.20 | $12.60 | $12.89 | $12.89 | 390,214 |
| 2024-04-02 | $13.30 | $13.46 | $12.97 | $13.14 | $13.14 | 487,928 |
| 2024-04-01 | $13.74 | $13.75 | $13.41 | $13.48 | $13.48 | 433,983 |
| 2024-03-28 | $13.83 | $14.04 | $13.58 | $13.83 | $13.83 | 446,752 |
| 2024-03-27 | $12.94 | $13.76 | $12.84 | $13.75 | $13.75 | 622,661 |
| 2024-03-26 | $12.60 | $13.04 | $12.59 | $12.84 | $12.84 | 482,676 |
| 2024-03-25 | $12.32 | $12.66 | $12.32 | $12.50 | $12.50 | 515,244 |
| 2024-03-22 | $12.69 | $12.71 | $12.30 | $12.30 | $12.30 | 464,543 |
| 2024-03-21 | $12.75 | $12.90 | $12.60 | $12.69 | $12.69 | 664,977 |
| 2024-03-20 | $12.56 | $12.84 | $12.39 | $12.71 | $12.71 | 595,867 |
| 2024-03-19 | $12.81 | $13.18 | $12.53 | $12.61 | $12.61 | 653,957 |
| 2024-03-18 | $13.26 | $13.38 | $12.79 | $12.86 | $12.86 | 871,498 |
| 2024-03-15 | $12.78 | $13.30 | $12.72 | $13.25 | $13.25 | 4,365,009 |
| 2024-03-14 | $13.20 | $13.21 | $12.71 | $12.83 | $12.83 | 984,040 |
| 2024-03-13 | $13.10 | $13.48 | $13.07 | $13.20 | $13.20 | 846,444 |
| 2024-03-12 | $13.17 | $13.21 | $12.82 | $13.06 | $13.06 | 954,823 |
| 2024-03-11 | $12.58 | $13.36 | $12.51 | $13.13 | $13.13 | 964,987 |
| 2024-03-08 | $13.00 | $13.11 | $12.71 | $12.74 | $12.74 | 570,697 |
| 2024-03-07 | $12.90 | $13.10 | $12.64 | $12.80 | $12.80 | 714,871 |
| 2024-03-06 | $12.69 | $12.87 | $12.51 | $12.82 | $12.82 | 683,092 |
| 2024-03-05 | $12.74 | $12.96 | $12.56 | $12.57 | $12.57 | 584,561 |
| 2024-03-04 | $12.63 | $13.01 | $12.36 | $12.80 | $12.80 | 987,788 |
| 2024-03-01 | $12.57 | $12.70 | $12.28 | $12.64 | $12.64 | 590,936 |
| 2024-02-29 | $12.51 | $13.05 | $12.38 | $12.50 | $12.50 | 1,017,042 |
| 2024-02-28 | $12.19 | $12.51 | $12.06 | $12.38 | $12.38 | 779,869 |
| 2024-02-27 | $12.41 | $12.58 | $12.33 | $12.37 | $12.37 | 592,722 |
| 2024-02-26 | $12.46 | $12.63 | $12.20 | $12.34 | $12.34 | 822,135 |
| 2024-02-23 | $12.25 | $12.67 | $12.14 | $12.58 | $12.58 | 818,447 |
| 2024-02-22 | $12.54 | $12.60 | $12.25 | $12.29 | $12.23 | 909,511 |
| 2024-02-21 | $12.96 | $13.08 | $12.38 | $12.66 | $12.60 | 1,177,374 |
| 2024-02-20 | $13.61 | $13.62 | $12.89 | $13.03 | $13.03 | 1,459,595 |
| 2024-02-16 | $13.86 | $14.64 | $13.52 | $13.69 | $13.69 | 2,150,025 |
| 2024-02-15 | $13.37 | $14.60 | $13.37 | $13.82 | $13.82 | 2,956,595 |
| 2024-02-14 | $17.54 | $17.68 | $17.34 | $17.43 | $17.43 | 905,844 |
| 2024-02-13 | $18.13 | $18.45 | $17.30 | $17.39 | $17.39 | 897,109 |
| 2024-02-12 | $17.69 | $18.82 | $17.69 | $18.72 | $18.72 | 757,853 |
| 2024-02-09 | $17.75 | $17.85 | $17.40 | $17.60 | $17.60 | 773,961 |
| 2024-02-08 | $17.49 | $17.92 | $17.41 | $17.82 | $17.82 | 878,648 |
| 2024-02-07 | $17.85 | $17.89 | $17.37 | $17.44 | $17.44 | 647,740 |
| 2024-02-06 | $17.69 | $18.05 | $17.53 | $17.75 | $17.75 | 544,313 |
| 2024-02-05 | $18.02 | $18.07 | $17.68 | $17.72 | $17.72 | 581,983 |
| 2024-02-02 | $18.55 | $18.67 | $18.03 | $18.16 | $18.16 | 414,352 |
| 2024-02-01 | $18.70 | $18.97 | $18.41 | $18.88 | $18.88 | 418,862 |
| 2024-01-31 | $18.70 | $19.12 | $18.54 | $18.56 | $18.56 | 1,922,522 |
| 2024-01-30 | $18.69 | $18.82 | $18.57 | $18.69 | $18.69 | 498,570 |
| 2024-01-29 | $18.77 | $18.90 | $18.50 | $18.86 | $18.86 | 546,180 |
| 2024-01-26 | $19.09 | $19.30 | $18.76 | $18.76 | $18.76 | 479,854 |
| 2024-01-25 | $18.55 | $19.04 | $18.55 | $18.96 | $18.96 | 479,854 |
| 2024-01-24 | $18.53 | $18.77 | $18.21 | $18.29 | $18.29 | 476,027 |
| 2024-01-23 | $18.26 | $18.75 | $18.03 | $18.29 | $18.29 | 685,437 |
| 2024-01-22 | $17.52 | $18.02 | $17.45 | $18.01 | $18.01 | 770,399 |
| 2024-01-19 | $17.46 | $17.60 | $17.09 | $17.38 | $17.38 | 724,713 |
| 2024-01-18 | $17.31 | $17.38 | $16.88 | $17.37 | $17.37 | 526,774 |
| 2024-01-17 | $17.30 | $17.62 | $17.18 | $17.28 | $17.28 | 538,986 |
| 2024-01-16 | $18.01 | $18.03 | $17.60 | $17.66 | $17.66 | 526,835 |
| 2024-01-12 | $18.76 | $18.87 | $18.00 | $18.12 | $18.12 | 369,902 |
| 2024-01-11 | $18.66 | $18.66 | $18.06 | $18.46 | $18.46 | 551,131 |
| 2024-01-10 | $18.49 | $18.84 | $18.38 | $18.77 | $18.77 | 511,115 |
| 2024-01-09 | $18.70 | $18.79 | $18.40 | $18.49 | $18.49 | 487,014 |
| 2024-01-08 | $18.66 | $19.18 | $18.54 | $18.99 | $18.99 | 437,090 |
| 2024-01-05 | $18.78 | $18.96 | $18.35 | $18.63 | $18.63 | 441,151 |
| 2024-01-04 | $19.17 | $19.36 | $18.83 | $18.93 | $18.93 | 615,109 |
| 2024-01-03 | $20.20 | $20.31 | $19.10 | $19.24 | $19.24 | 949,110 |
| 2024-01-02 | $19.35 | $20.75 | $19.22 | $20.32 | $20.32 | 632,191 |
| 2023-12-29 | $19.35 | $19.59 | $19.32 | $19.42 | $19.42 | 530,121 |
| 2023-12-28 | $19.19 | $19.57 | $19.19 | $19.38 | $19.38 | 380,288 |
| 2023-12-27 | $19.41 | $19.56 | $19.22 | $19.25 | $19.25 | 449,402 |
| 2023-12-26 | $19.40 | $19.44 | $19.14 | $19.22 | $19.22 | 373,181 |
| 2023-12-22 | $19.63 | $20.08 | $19.22 | $19.34 | $19.34 | 370,068 |
| 2023-12-21 | $19.45 | $19.60 | $19.04 | $19.59 | $19.59 | 472,046 |
| 2023-12-20 | $19.65 | $19.94 | $19.24 | $19.29 | $19.29 | 678,081 |
| 2023-12-19 | $19.45 | $19.92 | $19.32 | $19.68 | $19.68 | 596,672 |
| 2023-12-18 | $19.37 | $19.60 | $19.13 | $19.28 | $19.28 | 567,727 |
| 2023-12-15 | $20.00 | $20.02 | $19.33 | $19.35 | $19.35 | 4,390,165 |
| 2023-12-14 | $19.54 | $20.20 | $19.54 | $19.79 | $19.79 | 711,773 |
| 2023-12-13 | $18.16 | $19.20 | $18.01 | $19.10 | $19.10 | 754,848 |
| 2023-12-12 | $18.00 | $18.44 | $17.67 | $18.22 | $18.22 | 508,454 |
| 2023-12-11 | $17.73 | $18.30 | $17.73 | $18.09 | $18.09 | 702,443 |
| 2023-12-08 | $18.00 | $18.00 | $17.60 | $17.74 | $17.74 | 391,182 |
| 2023-12-07 | $17.50 | $18.17 | $17.42 | $18.03 | $18.03 | 413,792 |
| 2023-12-06 | $17.31 | $17.86 | $17.19 | $17.53 | $17.53 | 463,113 |
| 2023-12-05 | $17.48 | $17.58 | $17.12 | $17.19 | $17.19 | 426,777 |
| 2023-12-04 | $17.40 | $18.04 | $17.40 | $17.62 | $17.62 | 441,070 |
| 2023-12-01 | $16.97 | $17.69 | $16.85 | $17.56 | $17.56 | 537,790 |
| 2023-11-30 | $16.96 | $17.20 | $16.65 | $17.02 | $17.02 | 509,620 |
| 2023-11-29 | $16.75 | $17.14 | $16.61 | $16.75 | $16.75 | 434,056 |
| 2023-11-28 | $16.63 | $16.76 | $16.39 | $16.62 | $16.62 | 398,879 |
| 2023-11-27 | $17.11 | $17.25 | $16.65 | $16.67 | $16.67 | 367,768 |
| 2023-11-24 | $17.01 | $17.42 | $17.01 | $17.27 | $17.27 | 213,640 |
| 2023-11-22 | $17.00 | $17.42 | $16.83 | $16.96 | $16.96 | 431,999 |
| 2023-11-21 | $17.44 | $17.57 | $17.07 | $17.18 | $16.79 | 520,676 |
| 2023-11-20 | $17.93 | $17.93 | $17.36 | $17.53 | $17.14 | 574,518 |
| 2023-11-17 | $17.94 | $18.10 | $17.79 | $18.00 | $18.00 | 583,298 |
| 2023-11-16 | $17.99 | $18.34 | $17.50 | $17.75 | $17.75 | 541,530 |
| 2023-11-15 | $17.81 | $18.42 | $17.81 | $18.21 | $18.21 | 645,930 |
| 2023-11-14 | $16.76 | $17.89 | $16.70 | $17.71 | $17.71 | 555,670 |
| 2023-11-13 | $16.53 | $16.67 | $16.27 | $16.33 | $16.33 | 448,697 |
| 2023-11-10 | $16.60 | $16.71 | $16.15 | $16.52 | $16.52 | 455,899 |
| 2023-11-09 | $16.54 | $16.68 | $16.25 | $16.60 | $16.60 | 501,298 |
| 2023-11-08 | $17.25 | $17.28 | $16.36 | $16.38 | $16.38 | 464,370 |
| 2023-11-07 | $16.96 | $17.30 | $16.71 | $17.22 | $17.22 | 578,292 |
| 2023-11-06 | $18.10 | $18.18 | $17.27 | $17.35 | $17.35 | 728,668 |
| 2023-11-03 | $17.36 | $18.33 | $17.26 | $17.99 | $17.99 | 884,631 |
| 2023-11-02 | $17.37 | $17.57 | $16.20 | $16.86 | $16.86 | 1,452,945 |
| 2023-11-01 | $18.88 | $18.98 | $18.18 | $18.62 | $18.62 | 750,822 |
| 2023-10-31 | $19.24 | $19.34 | $18.85 | $18.99 | $18.99 | 735,398 |
| 2023-10-30 | $18.82 | $19.18 | $18.70 | $19.11 | $19.11 | 490,395 |
| 2023-10-27 | $19.31 | $19.40 | $18.44 | $18.48 | $18.48 | 508,004 |
| 2023-10-26 | $19.41 | $19.49 | $19.08 | $19.29 | $19.29 | 470,713 |
| 2023-10-25 | $19.23 | $19.41 | $18.91 | $19.33 | $19.33 | 422,900 |
| 2023-10-24 | $19.40 | $19.82 | $19.32 | $19.37 | $19.37 | 393,132 |
| 2023-10-23 | $19.38 | $19.63 | $19.05 | $19.16 | $19.16 | 567,753 |
| 2023-10-20 | $19.90 | $20.17 | $19.50 | $19.51 | $19.51 | 701,318 |
| 2023-10-19 | $19.66 | $20.03 | $19.63 | $19.74 | $19.74 | 645,289 |
| 2023-10-18 | $19.40 | $19.81 | $19.17 | $19.61 | $19.61 | 412,953 |
| 2023-10-17 | $19.07 | $19.69 | $19.07 | $19.47 | $19.47 | 588,888 |
| 2023-10-16 | $18.62 | $19.32 | $18.57 | $19.15 | $19.15 | 750,052 |
| 2023-10-13 | $18.40 | $18.62 | $18.25 | $18.35 | $18.35 | 507,870 |
| 2023-10-12 | $18.93 | $18.94 | $18.10 | $18.36 | $18.36 | 659,620 |
| 2023-10-11 | $19.61 | $19.68 | $18.95 | $18.96 | $18.96 | 419,030 |
| 2023-10-10 | $19.52 | $19.86 | $19.43 | $19.52 | $19.52 | 489,098 |
| 2023-10-09 | $19.28 | $19.55 | $19.06 | $19.29 | $19.29 | 524,051 |
| 2023-10-06 | $19.35 | $19.59 | $18.71 | $19.39 | $19.39 | 672,832 |
| 2023-10-05 | $20.29 | $20.38 | $19.42 | $19.46 | $19.46 | 471,479 |
| 2023-10-04 | $20.80 | $20.90 | $20.30 | $20.39 | $20.39 | 481,356 |
| 2023-10-03 | $20.79 | $20.90 | $20.43 | $20.70 | $20.70 | 473,113 |
| 2023-10-02 | $21.00 | $21.02 | $20.26 | $20.76 | $20.76 | 872,097 |
| 2023-09-29 | $21.56 | $21.69 | $21.01 | $21.21 | $21.21 | 552,425 |
| 2023-09-28 | $21.05 | $21.69 | $21.03 | $21.54 | $21.54 | 646,724 |
| 2023-09-27 | $21.70 | $21.99 | $20.98 | $21.02 | $21.02 | 779,133 |
| 2023-09-26 | $22.53 | $22.59 | $21.55 | $21.57 | $21.57 | 484,291 |
| 2023-09-25 | $23.02 | $23.20 | $22.64 | $22.77 | $22.77 | 441,470 |
| 2023-09-22 | $24.00 | $24.08 | $23.27 | $23.28 | $23.28 | 434,496 |
| 2023-09-21 | $23.71 | $23.92 | $23.54 | $23.85 | $23.85 | 392,607 |
| 2023-09-20 | $23.87 | $24.16 | $23.73 | $23.86 | $23.86 | 408,028 |
| 2023-09-19 | $23.64 | $24.10 | $23.53 | $23.73 | $23.73 | 459,340 |
| 2023-09-18 | $23.97 | $23.97 | $23.42 | $23.67 | $23.67 | 449,005 |
| 2023-09-15 | $23.97 | $24.38 | $23.84 | $24.01 | $24.01 | 2,745,268 |
| 2023-09-14 | $23.28 | $24.05 | $23.27 | $23.95 | $23.95 | 454,662 |
| 2023-09-13 | $22.94 | $23.23 | $22.75 | $23.15 | $23.15 | 592,012 |
| 2023-09-12 | $23.07 | $23.20 | $22.63 | $22.77 | $22.77 | 466,953 |
| 2023-09-11 | $23.49 | $23.55 | $23.01 | $23.02 | $23.02 | 503,178 |
| 2023-09-08 | $23.05 | $23.27 | $22.70 | $23.20 | $23.20 | 348,834 |
| 2023-09-07 | $23.22 | $23.26 | $22.66 | $22.95 | $22.95 | 500,217 |
| 2023-09-06 | $23.27 | $23.46 | $22.97 | $23.21 | $23.21 | 464,972 |
| 2023-09-05 | $23.81 | $23.95 | $23.23 | $23.35 | $23.35 | 436,418 |
| 2023-09-01 | $24.14 | $24.40 | $23.96 | $23.99 | $23.99 | 330,062 |
| 2023-08-31 | $24.29 | $24.48 | $23.87 | $23.89 | $23.89 | 376,762 |
| 2023-08-30 | $23.76 | $24.48 | $23.72 | $24.31 | $24.31 | 427,476 |
| 2023-08-29 | $23.80 | $23.98 | $23.59 | $23.82 | $23.82 | 362,361 |
| 2023-08-28 | $23.86 | $24.13 | $23.60 | $23.73 | $23.73 | 438,148 |
| 2023-08-25 | $23.33 | $24.01 | $23.33 | $23.76 | $23.76 | 484,294 |
| 2023-08-24 | $23.13 | $23.55 | $23.00 | $23.32 | $23.32 | 800,618 |
| 2023-08-23 | $24.13 | $24.13 | $23.50 | $23.60 | $23.60 | 434,664 |
| 2023-08-22 | $24.13 | $24.23 | $23.78 | $24.02 | $24.02 | 369,980 |
| 2023-08-21 | $24.24 | $24.45 | $23.89 | $24.15 | $24.15 | 459,039 |
| 2023-08-18 | $24.01 | $24.63 | $23.82 | $24.34 | $24.34 | 481,363 |
| 2023-08-17 | $24.42 | $24.54 | $24.09 | $24.20 | $24.20 | 643,622 |
| 2023-08-16 | $24.79 | $24.88 | $24.26 | $24.30 | $24.30 | 336,965 |
| 2023-08-15 | $25.23 | $25.23 | $24.64 | $24.84 | $24.84 | 328,559 |
| 2023-08-14 | $25.07 | $25.37 | $24.56 | $25.31 | $25.31 | 576,104 |
| 2023-08-11 | $25.37 | $25.51 | $25.07 | $25.19 | $25.19 | 444,557 |
| 2023-08-10 | $25.30 | $25.51 | $25.12 | $25.37 | $25.37 | 429,014 |
| 2023-08-09 | $25.72 | $25.77 | $25.17 | $25.26 | $25.26 | 523,673 |
| 2023-08-08 | $26.41 | $26.44 | $25.59 | $25.72 | $25.72 | 534,384 |
| 2023-08-07 | $26.15 | $26.66 | $25.88 | $26.63 | $26.63 | 567,328 |
| 2023-08-04 | $26.86 | $27.09 | $26.19 | $26.24 | $26.24 | 669,260 |
| 2023-08-03 | $27.58 | $27.83 | $26.85 | $26.86 | $26.86 | 729,581 |
| 2023-08-02 | $29.12 | $29.50 | $27.34 | $27.47 | $27.47 | 1,022,823 |
| 2023-08-01 | $29.49 | $29.88 | $29.32 | $29.74 | $29.74 | 1,068,128 |
| 2023-07-31 | $29.91 | $30.22 | $29.27 | $29.39 | $29.39 | 8,108,411 |
| 2023-07-28 | $30.00 | $30.20 | $29.44 | $29.92 | $29.92 | 982,404 |
| 2023-07-27 | $30.11 | $30.25 | $29.46 | $29.63 | $29.63 | 775,342 |
| 2023-07-26 | $29.88 | $30.30 | $29.69 | $30.02 | $30.02 | 909,985 |
| 2023-07-25 | $28.99 | $29.95 | $28.74 | $29.89 | $29.89 | 868,805 |
| 2023-07-24 | $28.50 | $29.00 | $28.14 | $28.90 | $28.90 | 790,269 |
| 2023-07-21 | $29.18 | $29.18 | $28.63 | $28.64 | $28.64 | 663,944 |
| 2023-07-20 | $29.46 | $29.63 | $28.47 | $29.04 | $29.04 | 698,850 |
| 2023-07-19 | $29.27 | $29.49 | $28.95 | $29.48 | $29.48 | 791,271 |
| 2023-07-18 | $28.62 | $29.39 | $28.59 | $29.12 | $29.12 | 800,903 |
| 2023-07-17 | $29.41 | $29.46 | $28.67 | $28.75 | $28.75 | 913,111 |
| 2023-07-14 | $30.02 | $30.06 | $29.19 | $29.42 | $29.42 | 769,435 |
| 2023-07-13 | $29.91 | $30.13 | $29.61 | $30.06 | $30.06 | 749,595 |
| 2023-07-12 | $30.28 | $30.43 | $29.53 | $29.67 | $29.67 | 891,019 |
| 2023-07-11 | $30.08 | $30.34 | $29.51 | $29.79 | $29.79 | 666,321 |
| 2023-07-10 | $30.71 | $31.38 | $29.83 | $29.92 | $29.92 | 897,626 |
| 2023-07-07 | $32.16 | $32.41 | $30.59 | $30.69 | $30.69 | 1,546,293 |
| 2023-07-06 | $32.88 | $33.01 | $31.91 | $32.46 | $32.46 | 553,212 |
| 2023-07-05 | $33.39 | $34.32 | $33.12 | $33.17 | $33.17 | 1,096,823 |
| 2023-07-03 | $33.14 | $33.87 | $33.00 | $33.54 | $33.54 | 1,650,252 |
| 2023-06-30 | $33.30 | $33.40 | $32.82 | $33.20 | $33.20 | 1,219,093 |
| 2023-06-29 | $32.61 | $33.09 | $32.46 | $33.04 | $33.04 | 434,857 |
| 2023-06-28 | $32.59 | $32.66 | $31.90 | $32.65 | $32.65 | 455,599 |
| 2023-06-27 | $32.58 | $32.83 | $32.30 | $32.79 | $32.79 | 340,439 |
| 2023-06-26 | $32.12 | $32.92 | $32.11 | $32.66 | $32.66 | 503,888 |
| 2023-06-23 | $32.21 | $32.75 | $31.91 | $32.11 | $32.11 | 1,261,433 |
| 2023-06-22 | $32.84 | $32.84 | $32.27 | $32.51 | $32.51 | 788,246 |
| 2023-06-21 | $32.71 | $32.84 | $32.21 | $32.80 | $32.80 | 592,142 |
| 2023-06-20 | $33.44 | $33.44 | $32.61 | $32.66 | $32.66 | 881,527 |
| 2023-06-16 | $33.78 | $33.81 | $33.24 | $33.52 | $33.52 | 1,951,737 |
| 2023-06-15 | $33.32 | $33.52 | $32.72 | $33.43 | $33.43 | 608,277 |
| 2023-06-14 | $33.67 | $34.18 | $33.39 | $33.45 | $33.45 | 1,471,891 |
| 2023-06-13 | $33.88 | $34.20 | $33.43 | $33.48 | $33.48 | 545,900 |
| 2023-06-12 | $34.68 | $34.93 | $32.94 | $33.70 | $33.70 | 942,441 |
| 2023-06-09 | $35.04 | $35.25 | $34.31 | $34.47 | $34.47 | 324,886 |
| 2023-06-08 | $35.57 | $35.66 | $35.03 | $35.19 | $35.19 | 232,378 |
| 2023-06-07 | $34.67 | $35.63 | $34.67 | $35.45 | $35.45 | 480,099 |
| 2023-06-06 | $33.58 | $34.96 | $33.47 | $34.63 | $34.63 | 303,286 |
| 2023-06-05 | $34.51 | $34.51 | $33.56 | $33.74 | $33.74 | 315,800 |
| 2023-06-02 | $33.98 | $34.89 | $33.82 | $34.64 | $34.64 | 408,350 |
| 2023-06-01 | $33.35 | $33.71 | $32.94 | $33.62 | $33.62 | 385,217 |
| 2023-05-31 | $33.92 | $34.20 | $33.17 | $33.33 | $33.33 | 410,622 |
| 2023-05-30 | $34.54 | $34.64 | $33.55 | $34.00 | $34.00 | 305,958 |
| 2023-05-26 | $34.52 | $34.85 | $34.37 | $34.55 | $34.55 | 335,562 |
| 2023-05-25 | $34.28 | $34.67 | $34.12 | $34.60 | $34.60 | 247,977 |
| 2023-05-24 | $35.05 | $35.27 | $34.75 | $34.84 | $34.45 | 281,420 |
| 2023-05-23 | $35.77 | $35.94 | $35.17 | $35.21 | $34.82 | 438,783 |
| 2023-05-22 | $36.10 | $36.25 | $35.28 | $35.66 | $35.26 | 395,918 |
| 2023-05-19 | $36.89 | $37.15 | $36.12 | $36.25 | $36.25 | 507,640 |
| 2023-05-18 | $36.50 | $36.73 | $36.07 | $36.43 | $36.43 | 298,105 |
| 2023-05-17 | $36.73 | $37.03 | $36.52 | $36.71 | $36.71 | 295,861 |
| 2023-05-16 | $37.20 | $37.54 | $36.59 | $36.60 | $36.60 | 272,116 |
| 2023-05-15 | $37.47 | $37.78 | $37.22 | $37.42 | $37.42 | 212,661 |
| 2023-05-12 | $37.65 | $37.76 | $36.81 | $37.10 | $37.10 | 215,049 |
| 2023-05-11 | $37.29 | $37.66 | $37.08 | $37.58 | $37.58 | 197,033 |
| 2023-05-10 | $38.12 | $38.23 | $36.92 | $37.29 | $37.29 | 241,428 |
| 2023-05-09 | $37.94 | $38.20 | $37.40 | $37.67 | $37.67 | 181,562 |
| 2023-05-08 | $39.00 | $39.12 | $37.80 | $38.19 | $38.19 | 199,466 |
| 2023-05-05 | $38.95 | $39.37 | $38.55 | $38.87 | $38.87 | 273,558 |
| 2023-05-04 | $38.91 | $39.38 | $37.40 | $38.40 | $38.40 | 491,100 |
| 2023-05-03 | $39.12 | $40.68 | $39.12 | $39.72 | $39.72 | 486,849 |
| 2023-05-02 | $39.85 | $39.97 | $38.75 | $39.86 | $39.86 | 431,572 |
| 2023-05-01 | $39.59 | $40.51 | $39.59 | $40.04 | $40.04 | 263,557 |
| 2023-04-28 | $39.29 | $39.92 | $39.16 | $39.46 | $39.46 | 1,611,514 |
| 2023-04-27 | $39.79 | $39.79 | $39.07 | $39.49 | $39.49 | 351,392 |
| 2023-04-26 | $39.62 | $40.23 | $39.31 | $39.53 | $39.53 | 295,449 |
| 2023-04-25 | $40.75 | $40.93 | $39.82 | $39.83 | $39.83 | 218,906 |
| 2023-04-24 | $41.27 | $41.50 | $40.85 | $41.02 | $41.02 | 209,272 |
| 2023-04-21 | $41.40 | $41.47 | $40.78 | $41.37 | $41.37 | 250,781 |
| 2023-04-20 | $40.58 | $41.24 | $40.52 | $41.16 | $41.16 | 216,121 |
| 2023-04-19 | $40.86 | $40.97 | $40.42 | $40.86 | $40.86 | 238,296 |
| 2023-04-18 | $40.80 | $40.98 | $40.29 | $40.92 | $40.92 | 289,903 |
| 2023-04-17 | $40.89 | $40.89 | $40.09 | $40.65 | $40.65 | 248,592 |
| 2023-04-14 | $40.55 | $41.00 | $40.04 | $40.49 | $40.49 | 236,613 |
| 2023-04-13 | $40.93 | $41.00 | $40.59 | $40.68 | $40.68 | 275,959 |
| 2023-04-12 | $41.40 | $41.40 | $40.23 | $40.49 | $40.49 | 337,124 |
| 2023-04-11 | $41.17 | $41.33 | $40.90 | $41.10 | $41.10 | 309,622 |
| 2023-04-10 | $39.97 | $40.95 | $39.97 | $40.91 | $40.91 | 413,016 |
| 2023-04-06 | $40.15 | $40.37 | $39.44 | $40.34 | $40.34 | 288,027 |
| 2023-04-05 | $39.50 | $40.01 | $39.30 | $40.00 | $40.00 | 252,546 |
| 2023-04-04 | $40.68 | $40.77 | $38.99 | $39.74 | $39.74 | 345,982 |
| 2023-04-03 | $39.46 | $40.42 | $39.34 | $40.42 | $40.42 | 390,922 |
| 2023-03-31 | $38.51 | $39.47 | $38.51 | $39.31 | $39.31 | 353,522 |
| 2023-03-30 | $39.68 | $39.83 | $39.10 | $39.20 | $39.20 | 209,495 |
| 2023-03-29 | $40.01 | $40.08 | $39.33 | $39.50 | $39.50 | 182,677 |
| 2023-03-28 | $39.71 | $40.11 | $39.15 | $39.66 | $39.66 | 238,530 |
| 2023-03-27 | $39.29 | $39.85 | $39.14 | $39.69 | $39.69 | 266,569 |
| 2023-03-24 | $38.28 | $39.08 | $38.17 | $38.94 | $38.94 | 271,768 |
| 2023-03-23 | $38.31 | $39.18 | $38.16 | $38.41 | $38.41 | 210,407 |
| 2023-03-22 | $39.11 | $39.54 | $38.15 | $38.17 | $38.17 | 370,307 |
| 2023-03-21 | $39.80 | $40.22 | $38.41 | $38.93 | $38.93 | 531,624 |
| 2023-03-20 | $38.55 | $39.81 | $38.44 | $39.38 | $39.38 | 608,210 |
| 2023-03-17 | $39.29 | $39.33 | $38.09 | $38.20 | $38.20 | 1,664,866 |
| 2023-03-16 | $38.58 | $39.67 | $38.37 | $39.49 | $39.49 | 355,756 |
| 2023-03-15 | $39.38 | $39.51 | $38.05 | $38.85 | $38.85 | 514,122 |
| 2023-03-14 | $40.42 | $40.67 | $39.99 | $40.49 | $40.49 | 448,624 |
| 2023-03-13 | $38.71 | $40.25 | $38.62 | $39.54 | $39.54 | 439,030 |
| 2023-03-10 | $39.39 | $39.75 | $38.74 | $39.24 | $39.24 | 305,939 |
| 2023-03-09 | $39.74 | $40.09 | $39.52 | $39.59 | $39.59 | 335,099 |
| 2023-03-08 | $39.62 | $39.82 | $39.33 | $39.74 | $39.74 | 217,349 |
| 2023-03-07 | $40.28 | $40.90 | $39.66 | $39.69 | $39.69 | 285,326 |
| 2023-03-06 | $41.74 | $41.82 | $39.77 | $40.01 | $40.01 | 336,855 |
| 2023-03-03 | $41.50 | $41.96 | $40.92 | $41.88 | $41.88 | 363,278 |
| 2023-03-02 | $40.48 | $41.21 | $40.28 | $41.13 | $41.13 | 367,537 |
| 2023-03-01 | $39.83 | $40.80 | $39.72 | $40.70 | $40.70 | 553,226 |
| 2023-02-28 | $41.14 | $41.39 | $39.84 | $39.84 | $39.84 | 1,138,550 |
| 2023-02-27 | $41.16 | $41.65 | $40.75 | $41.50 | $41.50 | 556,912 |
| 2023-02-24 | $40.41 | $40.94 | $40.00 | $40.87 | $40.87 | 374,480 |
| 2023-02-23 | $41.70 | $41.80 | $41.00 | $41.32 | $40.93 | 509,971 |
| 2023-02-22 | $41.42 | $42.34 | $41.41 | $41.46 | $41.07 | 604,839 |
| 2023-02-21 | $43.05 | $43.45 | $41.52 | $41.53 | $41.14 | 475,823 |
| 2023-02-17 | $43.58 | $43.76 | $42.56 | $43.75 | $43.34 | 660,719 |
| 2023-02-16 | $40.76 | $44.55 | $40.50 | $43.47 | $43.06 | 1,096,786 |
| 2023-02-15 | $43.23 | $45.55 | $43.14 | $45.38 | $44.95 | 735,879 |
| 2023-02-14 | $43.61 | $44.07 | $43.11 | $43.32 | $42.91 | 315,649 |
| 2023-02-13 | $42.87 | $43.90 | $42.68 | $43.74 | $43.33 | 274,173 |
| 2023-02-10 | $43.05 | $43.17 | $42.35 | $42.54 | $42.54 | 279,100 |
| 2023-02-09 | $44.50 | $44.55 | $42.90 | $43.03 | $43.03 | 347,904 |
| 2023-02-08 | $43.75 | $44.23 | $43.32 | $43.90 | $43.90 | 311,001 |
| 2023-02-07 | $43.06 | $44.36 | $43.03 | $44.32 | $44.32 | 423,302 |
| 2023-02-06 | $43.86 | $43.88 | $43.14 | $43.41 | $43.41 | 289,377 |
| 2023-02-03 | $43.37 | $44.26 | $43.06 | $44.23 | $44.23 | 545,882 |
| 2023-02-02 | $44.10 | $44.72 | $43.61 | $43.93 | $43.93 | 445,764 |
| 2023-02-01 | $42.79 | $44.50 | $42.20 | $44.28 | $44.28 | 476,809 |
| 2023-01-31 | $41.60 | $42.88 | $40.97 | $42.88 | $42.88 | 4,514,385 |
| 2023-01-30 | $42.18 | $42.97 | $42.18 | $42.29 | $42.29 | 606,010 |
| 2023-01-27 | $42.89 | $43.01 | $42.19 | $42.56 | $42.56 | 391,322 |
| 2023-01-26 | $43.83 | $44.20 | $42.48 | $42.91 | $42.91 | 623,466 |
| 2023-01-25 | $43.33 | $43.77 | $42.75 | $43.77 | $43.77 | 702,006 |
| 2023-01-24 | $41.92 | $43.98 | $41.86 | $43.78 | $43.78 | 463,369 |
| 2023-01-23 | $42.27 | $42.44 | $41.85 | $42.14 | $42.14 | 421,622 |
| 2023-01-20 | $40.91 | $42.20 | $40.66 | $42.12 | $42.12 | 479,128 |
| 2023-01-19 | $41.10 | $41.15 | $40.37 | $40.65 | $40.65 | 610,313 |
| 2023-01-18 | $41.99 | $42.50 | $41.09 | $41.21 | $41.21 | 418,577 |
| 2023-01-17 | $41.86 | $42.30 | $41.67 | $41.87 | $41.87 | 284,737 |
| 2023-01-13 | $42.24 | $42.43 | $41.46 | $41.75 | $41.75 | 396,768 |
| 2023-01-12 | $42.91 | $43.24 | $42.41 | $42.62 | $42.62 | 457,765 |
| 2023-01-11 | $44.01 | $44.50 | $42.54 | $42.64 | $42.64 | 445,827 |
| 2023-01-10 | $43.56 | $44.16 | $43.34 | $44.01 | $44.01 | 397,286 |
| 2023-01-09 | $43.50 | $44.19 | $43.26 | $43.60 | $43.60 | 412,835 |
| 2023-01-06 | $43.00 | $43.63 | $42.77 | $43.28 | $43.28 | 332,925 |
| 2023-01-05 | $42.34 | $42.97 | $41.89 | $42.94 | $42.94 | 321,882 |
| 2023-01-04 | $42.36 | $42.99 | $42.24 | $42.54 | $42.54 | 507,978 |
| 2023-01-03 | $42.27 | $42.88 | $41.87 | $42.25 | $42.25 | 519,921 |
| 2022-12-30 | $42.02 | $42.54 | $41.74 | $42.16 | $42.16 | 402,685 |
| 2022-12-29 | $41.98 | $42.75 | $41.98 | $42.34 | $42.34 | 444,188 |
| 2022-12-28 | $42.64 | $42.68 | $41.48 | $41.61 | $41.61 | 448,863 |
| 2022-12-27 | $41.48 | $42.62 | $41.40 | $42.52 | $42.52 | 364,987 |
| 2022-12-23 | $41.15 | $41.95 | $40.99 | $41.57 | $41.57 | 417,033 |
| 2022-12-22 | $40.75 | $41.67 | $40.39 | $41.48 | $41.48 | 599,787 |
| 2022-12-21 | $40.74 | $41.35 | $40.71 | $41.29 | $41.29 | 442,629 |
| 2022-12-20 | $39.73 | $40.63 | $39.73 | $40.43 | $40.43 | 481,487 |
| 2022-12-19 | $40.25 | $40.66 | $39.21 | $39.61 | $39.61 | 418,279 |
| 2022-12-16 | $39.39 | $40.37 | $39.12 | $40.33 | $40.33 | 1,393,316 |
| 2022-12-15 | $40.68 | $40.99 | $39.58 | $39.66 | $39.66 | 402,748 |
| 2022-12-14 | $41.44 | $42.04 | $40.86 | $41.48 | $41.48 | 384,432 |
| 2022-12-13 | $42.00 | $42.42 | $40.57 | $41.33 | $41.33 | 593,904 |
| 2022-12-12 | $39.75 | $40.64 | $39.42 | $40.63 | $40.63 | 494,085 |
| 2022-12-09 | $40.29 | $40.91 | $39.52 | $39.65 | $39.65 | 548,194 |
| 2022-12-08 | $41.20 | $41.68 | $40.45 | $40.52 | $40.52 | 460,487 |
| 2022-12-07 | $41.41 | $41.48 | $40.62 | $40.98 | $40.98 | 459,212 |
| 2022-12-06 | $41.40 | $41.66 | $40.97 | $41.35 | $41.35 | 302,115 |
| 2022-12-05 | $41.58 | $41.82 | $41.19 | $41.62 | $41.62 | 408,293 |
| 2022-12-02 | $40.42 | $42.24 | $40.42 | $42.19 | $42.19 | 484,861 |
| 2022-12-01 | $41.58 | $42.35 | $40.70 | $40.84 | $40.84 | 647,768 |
| 2022-11-30 | $42.08 | $43.48 | $40.23 | $41.71 | $41.71 | 11,308,643 |
| 2022-11-29 | $41.10 | $42.96 | $40.80 | $42.45 | $42.45 | 1,510,118 |
| 2022-11-28 | $38.81 | $40.03 | $38.60 | $40.00 | $40.00 | 551,674 |
| 2022-11-25 | $38.66 | $38.89 | $38.02 | $38.84 | $38.84 | 185,687 |
| 2022-11-23 | $38.30 | $39.08 | $38.02 | $38.54 | $38.54 | 456,677 |
| 2022-11-22 | $38.16 | $39.36 | $38.03 | $39.36 | $38.97 | 443,624 |
| 2022-11-21 | $38.36 | $38.36 | $37.58 | $37.79 | $37.42 | 333,976 |
| 2022-11-18 | $38.95 | $39.06 | $37.92 | $38.38 | $38.00 | 415,638 |
| 2022-11-17 | $37.06 | $37.82 | $36.65 | $37.81 | $37.44 | 402,028 |
| 2022-11-16 | $38.28 | $38.35 | $37.37 | $37.49 | $37.12 | 346,280 |
| 2022-11-15 | $38.64 | $39.68 | $38.01 | $38.09 | $37.71 | 525,818 |
| 2022-11-14 | $38.47 | $38.77 | $37.78 | $37.78 | $37.41 | 628,538 |
| 2022-11-11 | $38.00 | $39.18 | $37.66 | $38.81 | $38.43 | 446,001 |
| 2022-11-10 | $37.03 | $37.96 | $36.65 | $37.82 | $37.45 | 647,187 |
| 2022-11-09 | $35.05 | $35.79 | $34.57 | $35.51 | $35.16 | 553,922 |
| 2022-11-08 | $35.55 | $36.04 | $34.88 | $35.30 | $34.95 | 672,080 |
| 2022-11-07 | $34.29 | $36.06 | $34.25 | $35.49 | $35.14 | 925,629 |
| 2022-11-04 | $32.30 | $34.47 | $32.11 | $34.15 | $33.81 | 1,306,467 |
| 2022-11-03 | $34.62 | $35.07 | $29.96 | $31.79 | $31.48 | 1,695,686 |
| 2022-11-02 | $38.74 | $39.00 | $36.71 | $36.71 | $36.35 | 447,273 |
| 2022-11-01 | $38.83 | $39.68 | $38.57 | $39.17 | $38.78 | 613,265 |
| 2022-10-31 | $40.05 | $40.05 | $38.10 | $38.19 | $37.81 | 4,152,663 |
| 2022-10-28 | $39.23 | $40.42 | $38.80 | $40.16 | $39.76 | 537,399 |
| 2022-10-27 | $38.77 | $39.65 | $38.31 | $39.04 | $38.65 | 565,798 |
| 2022-10-26 | $37.63 | $38.86 | $37.48 | $38.35 | $37.97 | 576,096 |
| 2022-10-25 | $36.42 | $38.13 | $36.42 | $38.10 | $37.72 | 620,406 |
| 2022-10-24 | $36.62 | $36.82 | $35.98 | $36.61 | $36.25 | 463,653 |
| 2022-10-21 | $35.92 | $36.85 | $35.74 | $36.71 | $36.71 | 453,846 |
| 2022-10-20 | $36.32 | $37.00 | $35.43 | $35.74 | $35.74 | 330,125 |
| 2022-10-19 | $36.83 | $37.11 | $35.80 | $36.24 | $36.24 | 407,689 |
| 2022-10-18 | $36.43 | $37.04 | $36.43 | $36.94 | $36.94 | 367,916 |
| 2022-10-17 | $35.30 | $35.91 | $35.25 | $35.86 | $35.86 | 508,931 |
| 2022-10-14 | $35.78 | $35.78 | $34.67 | $34.77 | $34.77 | 398,854 |
| 2022-10-13 | $35.26 | $36.28 | $34.60 | $35.64 | $35.64 | 418,935 |
| 2022-10-12 | $36.22 | $36.22 | $35.50 | $35.69 | $35.69 | 388,115 |
| 2022-10-11 | $35.26 | $36.60 | $34.70 | $36.11 | $36.11 | 414,213 |
| 2022-10-10 | $35.54 | $35.59 | $34.93 | $35.19 | $35.19 | 280,095 |
| 2022-10-07 | $36.01 | $36.07 | $35.29 | $35.53 | $35.53 | 379,065 |
| 2022-10-06 | $35.92 | $36.31 | $35.70 | $36.20 | $36.20 | 374,358 |
| 2022-10-05 | $35.21 | $36.34 | $35.21 | $36.05 | $36.05 | 492,616 |
| 2022-10-04 | $34.57 | $35.86 | $34.48 | $35.86 | $35.86 | 578,074 |
| 2022-10-03 | $33.66 | $34.56 | $33.37 | $34.16 | $34.16 | 653,109 |
| 2022-09-30 | $34.01 | $34.02 | $33.29 | $33.37 | $33.37 | 530,789 |
| 2022-09-29 | $35.02 | $35.02 | $33.55 | $33.86 | $33.86 | 436,209 |
| 2022-09-28 | $35.50 | $35.80 | $35.04 | $35.36 | $35.36 | 465,293 |
| 2022-09-27 | $36.26 | $36.38 | $34.98 | $35.36 | $35.36 | 415,711 |
| 2022-09-26 | $36.22 | $36.67 | $35.92 | $35.96 | $35.96 | 355,280 |
| 2022-09-23 | $36.46 | $36.61 | $35.75 | $36.43 | $36.43 | 411,661 |
| 2022-09-22 | $36.67 | $37.06 | $36.50 | $36.85 | $36.85 | 287,367 |
| 2022-09-21 | $37.67 | $37.99 | $36.93 | $36.97 | $36.97 | 297,521 |
| 2022-09-20 | $37.41 | $37.75 | $37.07 | $37.35 | $37.35 | 337,735 |
| 2022-09-19 | $37.19 | $37.83 | $37.08 | $37.78 | $37.78 | 318,983 |
| 2022-09-16 | $36.81 | $37.41 | $36.32 | $37.38 | $37.38 | 676,718 |
| 2022-09-15 | $37.19 | $37.56 | $36.80 | $37.03 | $37.03 | 424,239 |
| 2022-09-14 | $38.60 | $38.67 | $36.78 | $37.17 | $37.17 | 475,083 |
| 2022-09-13 | $39.83 | $39.88 | $38.43 | $38.68 | $38.68 | 451,856 |
| 2022-09-12 | $40.88 | $41.55 | $40.57 | $40.64 | $40.64 | 324,461 |
| 2022-09-09 | $39.43 | $40.63 | $39.31 | $40.49 | $40.49 | 296,158 |
| 2022-09-08 | $39.18 | $39.32 | $38.50 | $39.32 | $39.32 | 300,212 |
| 2022-09-07 | $38.99 | $39.67 | $38.54 | $39.54 | $39.54 | 393,312 |
| 2022-09-06 | $40.20 | $40.20 | $38.96 | $39.08 | $39.08 | 375,227 |
| 2022-09-02 | $41.02 | $41.02 | $40.13 | $40.27 | $40.27 | 374,202 |
| 2022-09-01 | $40.76 | $40.95 | $40.18 | $40.71 | $40.71 | 329,687 |
| 2022-08-31 | $41.97 | $41.97 | $40.91 | $40.94 | $40.94 | 378,178 |
| 2022-08-30 | $42.53 | $42.57 | $41.83 | $41.90 | $41.90 | 259,115 |
| 2022-08-29 | $41.72 | $42.54 | $41.72 | $42.40 | $42.40 | 275,179 |
| 2022-08-26 | $43.17 | $43.25 | $42.21 | $42.28 | $42.28 | 264,084 |
| 2022-08-25 | $42.27 | $43.54 | $41.89 | $43.42 | $43.42 | 367,723 |
| 2022-08-24 | $43.03 | $43.06 | $42.56 | $42.70 | $42.32 | 287,154 |
| 2022-08-23 | $43.15 | $43.19 | $42.50 | $42.92 | $42.54 | 342,858 |
| 2022-08-22 | $45.01 | $45.32 | $43.78 | $43.86 | $43.47 | 265,582 |
| 2022-08-19 | $46.90 | $46.90 | $45.55 | $45.58 | $45.18 | 352,961 |
| 2022-08-18 | $46.82 | $47.31 | $46.26 | $47.20 | $46.79 | 289,099 |
| 2022-08-17 | $46.48 | $47.11 | $46.13 | $46.97 | $46.56 | 318,910 |
| 2022-08-16 | $46.49 | $46.98 | $46.33 | $46.94 | $46.53 | 324,001 |
| 2022-08-15 | $45.93 | $46.76 | $45.55 | $46.54 | $46.13 | 349,683 |
| 2022-08-12 | $45.74 | $45.99 | $45.03 | $45.97 | $45.57 | 286,550 |
| 2022-08-11 | $45.64 | $46.18 | $45.16 | $45.45 | $45.05 | 323,213 |
| 2022-08-10 | $43.77 | $45.27 | $43.77 | $45.20 | $44.80 | 313,845 |
| 2022-08-09 | $44.29 | $44.29 | $42.94 | $43.17 | $42.79 | 281,811 |
| 2022-08-08 | $43.58 | $44.77 | $43.56 | $44.30 | $43.91 | 329,507 |
| 2022-08-05 | $43.59 | $44.59 | $42.26 | $43.35 | $42.97 | 520,423 |
| 2022-08-04 | $44.72 | $44.76 | $44.23 | $44.60 | $44.21 | 377,567 |
| 2022-08-03 | $43.97 | $44.89 | $43.97 | $44.87 | $44.48 | 234,237 |
| 2022-08-02 | $44.44 | $44.44 | $43.36 | $43.54 | $43.16 | 293,152 |
| 2022-08-01 | $43.30 | $44.80 | $42.90 | $44.56 | $44.17 | 412,500 |
| 2022-07-29 | $43.62 | $43.77 | $42.90 | $43.51 | $43.13 | 804,569 |
| 2022-07-28 | $43.58 | $43.96 | $42.94 | $43.77 | $43.39 | 221,934 |
| 2022-07-27 | $42.70 | $43.56 | $42.43 | $43.36 | $42.98 | 274,335 |
| 2022-07-26 | $42.40 | $42.65 | $41.87 | $42.55 | $42.18 | 377,209 |
| 2022-07-25 | $42.36 | $42.71 | $42.07 | $42.60 | $42.23 | 489,689 |
| 2022-07-22 | $43.00 | $43.21 | $42.10 | $42.70 | $42.32 | 365,428 |
| 2022-07-21 | $42.41 | $43.00 | $42.23 | $42.94 | $42.56 | 277,618 |
| 2022-07-20 | $42.65 | $42.90 | $42.15 | $42.62 | $42.25 | 286,172 |
| 2022-07-19 | $42.14 | $42.83 | $41.96 | $42.59 | $42.22 | 237,878 |
| 2022-07-18 | $41.75 | $42.21 | $41.49 | $41.51 | $41.15 | 208,757 |
| 2022-07-15 | $41.79 | $41.95 | $40.99 | $41.66 | $41.29 | 292,873 |
| 2022-07-14 | $41.83 | $41.84 | $40.90 | $41.14 | $40.78 | 250,025 |
| 2022-07-13 | $41.93 | $42.45 | $41.57 | $42.33 | $41.96 | 236,220 |
| 2022-07-12 | $42.10 | $43.10 | $42.10 | $42.36 | $41.99 | 242,991 |
| 2022-07-11 | $41.58 | $42.11 | $40.57 | $41.80 | $41.43 | 416,294 |
| 2022-07-08 | $42.00 | $42.75 | $40.87 | $41.36 | $41.00 | 600,865 |
| 2022-07-07 | $44.39 | $44.39 | $42.54 | $43.69 | $43.31 | 437,038 |
| 2022-07-06 | $45.00 | $45.32 | $44.06 | $44.39 | $44.00 | 330,833 |
| 2022-07-05 | $44.07 | $45.27 | $43.65 | $45.27 | $44.87 | 260,284 |
| 2022-07-01 | $43.60 | $44.92 | $43.49 | $44.72 | $44.33 | 360,296 |
| 2022-06-30 | $43.52 | $43.74 | $42.90 | $43.30 | $42.92 | 558,334 |
| 2022-06-29 | $44.88 | $45.10 | $43.65 | $43.89 | $43.50 | 345,518 |
| 2022-06-28 | $46.11 | $46.53 | $44.76 | $44.88 | $44.49 | 639,105 |
| 2022-06-27 | $46.21 | $46.54 | $45.75 | $45.96 | $45.56 | 312,160 |
| 2022-06-24 | $45.79 | $46.32 | $45.39 | $45.78 | $45.38 | 682,428 |
| 2022-06-23 | $44.56 | $45.68 | $44.56 | $45.55 | $45.15 | 311,809 |
| 2022-06-22 | $44.06 | $45.03 | $43.95 | $44.71 | $44.32 | 389,956 |
| 2022-06-21 | $44.47 | $45.12 | $44.32 | $44.40 | $44.01 | 435,542 |
| 2022-06-17 | $44.12 | $45.13 | $43.87 | $44.12 | $43.73 | 668,191 |
| 2022-06-16 | $43.79 | $44.06 | $43.18 | $43.35 | $42.97 | 419,547 |
| 2022-06-15 | $43.86 | $45.02 | $43.86 | $44.51 | $44.12 | 323,365 |
| 2022-06-14 | $43.75 | $44.45 | $43.02 | $43.60 | $43.22 | 380,168 |
| 2022-06-13 | $44.50 | $44.90 | $43.30 | $43.77 | $43.39 | 466,846 |
| 2022-06-10 | $45.45 | $45.98 | $44.87 | $45.40 | $45.00 | 275,975 |
| 2022-06-09 | $46.26 | $46.54 | $45.43 | $45.73 | $45.33 | 346,247 |
| 2022-06-08 | $47.64 | $47.64 | $46.31 | $46.52 | $46.11 | 284,684 |
| 2022-06-07 | $46.34 | $47.84 | $45.63 | $47.83 | $47.41 | 361,145 |
| 2022-06-06 | $47.30 | $47.48 | $46.84 | $47.27 | $46.85 | 264,453 |
| 2022-06-03 | $46.51 | $47.19 | $46.45 | $46.91 | $46.50 | 285,609 |
| 2022-06-02 | $46.62 | $47.26 | $46.01 | $47.19 | $46.78 | 392,301 |
| 2022-06-01 | $46.99 | $47.26 | $45.70 | $46.78 | $46.37 | 487,947 |
| 2022-05-31 | $46.34 | $47.81 | $45.79 | $46.65 | $46.24 | 622,475 |
| 2022-05-27 | $45.55 | $46.11 | $45.35 | $46.11 | $45.70 | 562,553 |
| 2022-05-26 | $45.75 | $46.37 | $45.30 | $45.38 | $44.98 | 374,838 |
| 2022-05-25 | $44.11 | $45.42 | $43.95 | $45.36 | $44.58 | 447,232 |
| 2022-05-24 | $44.39 | $44.72 | $43.65 | $44.40 | $43.64 | 396,658 |
| 2022-05-23 | $44.95 | $45.37 | $43.97 | $44.96 | $44.19 | 594,684 |
| 2022-05-20 | $44.23 | $44.68 | $43.27 | $44.27 | $43.51 | 384,464 |
| 2022-05-19 | $44.46 | $44.76 | $43.33 | $43.99 | $43.24 | 556,687 |
| 2022-05-18 | $46.63 | $46.67 | $44.92 | $45.34 | $44.56 | 452,351 |
| 2022-05-17 | $45.70 | $47.25 | $45.70 | $47.14 | $46.33 | 612,215 |
| 2022-05-16 | $46.09 | $46.71 | $44.74 | $45.46 | $44.68 | 444,743 |
| 2022-05-13 | $45.32 | $47.15 | $45.05 | $46.48 | $45.68 | 1,187,836 |
| 2022-05-12 | $43.02 | $45.07 | $42.84 | $45.02 | $44.25 | 665,004 |
| 2022-05-11 | $44.63 | $45.35 | $42.61 | $42.79 | $42.06 | 804,927 |
| 2022-05-10 | $45.31 | $45.32 | $43.09 | $44.55 | $43.79 | 704,375 |
| 2022-05-09 | $44.26 | $45.29 | $44.13 | $44.78 | $44.01 | 620,651 |
| 2022-05-06 | $43.07 | $45.05 | $42.67 | $44.48 | $43.72 | 714,360 |
| 2022-05-05 | $42.69 | $44.30 | $41.50 | $43.38 | $42.64 | 1,121,750 |
| 2022-05-04 | $43.51 | $44.78 | $42.78 | $44.72 | $43.95 | 880,284 |
| 2022-05-03 | $44.25 | $44.68 | $43.12 | $44.61 | $43.85 | 597,729 |
| 2022-05-02 | $42.66 | $44.54 | $42.38 | $44.45 | $43.69 | 1,050,860 |
| 2022-04-29 | $42.63 | $43.29 | $41.95 | $42.64 | $41.91 | 3,881,281 |
| 2022-04-28 | $42.77 | $43.77 | $41.51 | $43.18 | $42.44 | 770,476 |
| 2022-04-27 | $42.55 | $42.60 | $40.80 | $42.33 | $41.60 | 1,513,982 |
| 2022-04-26 | $45.75 | $46.03 | $42.52 | $42.54 | $41.81 | 978,132 |
| 2022-04-25 | $45.20 | $46.00 | $43.72 | $45.98 | $45.19 | 989,673 |
| 2022-04-22 | $47.72 | $47.72 | $44.90 | $45.33 | $44.55 | 861,213 |
| 2022-04-21 | $49.49 | $49.89 | $47.19 | $47.50 | $46.69 | 555,945 |
| 2022-04-20 | $48.34 | $49.79 | $48.01 | $48.96 | $48.12 | 463,164 |
| 2022-04-19 | $47.00 | $48.62 | $46.67 | $48.46 | $47.63 | 586,949 |
| 2022-04-18 | $51.12 | $51.50 | $47.30 | $47.37 | $46.56 | 833,972 |
| 2022-04-14 | $51.00 | $51.79 | $51.00 | $51.27 | $50.39 | 379,705 |
| 2022-04-13 | $50.30 | $51.25 | $50.04 | $50.95 | $50.08 | 363,479 |
| 2022-04-12 | $50.75 | $50.95 | $50.05 | $50.29 | $49.43 | 381,713 |
| 2022-04-11 | $49.29 | $50.86 | $49.29 | $50.16 | $49.30 | 420,296 |
| 2022-04-08 | $48.85 | $50.33 | $48.49 | $49.67 | $48.82 | 470,807 |
| 2022-04-07 | $48.32 | $48.70 | $47.40 | $48.57 | $47.74 | 341,684 |
| 2022-04-06 | $48.15 | $48.77 | $47.06 | $48.19 | $47.36 | 390,658 |
| 2022-04-05 | $49.20 | $49.43 | $48.08 | $48.77 | $47.93 | 423,263 |
| 2022-04-04 | $48.45 | $49.24 | $47.58 | $49.12 | $48.28 | 426,456 |
| 2022-04-01 | $48.24 | $48.88 | $47.68 | $48.82 | $47.98 | 661,825 |
| 2022-03-31 | $47.68 | $48.62 | $47.60 | $47.88 | $47.06 | 370,222 |
| 2022-03-30 | $48.32 | $48.75 | $47.09 | $47.52 | $46.71 | 281,193 |
| 2022-03-29 | $48.29 | $49.20 | $47.88 | $48.66 | $47.83 | 309,825 |
| 2022-03-28 | $46.55 | $47.71 | $46.11 | $47.69 | $46.87 | 344,686 |
| 2022-03-25 | $46.25 | $47.18 | $45.82 | $46.69 | $45.89 | 291,118 |
| 2022-03-24 | $45.83 | $46.45 | $44.89 | $46.21 | $45.42 | 248,694 |
| 2022-03-23 | $46.92 | $47.24 | $45.80 | $45.88 | $45.09 | 231,164 |
| 2022-03-22 | $47.40 | $48.22 | $47.35 | $47.61 | $46.79 | 244,948 |
| 2022-03-21 | $47.77 | $48.15 | $46.33 | $46.96 | $46.16 | 259,360 |
| 2022-03-18 | $46.64 | $47.98 | $46.29 | $47.53 | $46.72 | 1,792,697 |
| 2022-03-17 | $45.53 | $47.13 | $45.49 | $46.56 | $45.76 | 335,632 |
| 2022-03-16 | $45.28 | $46.22 | $44.65 | $46.05 | $45.26 | 401,541 |
| 2022-03-15 | $43.25 | $44.86 | $43.01 | $44.62 | $43.86 | 473,690 |
| 2022-03-14 | $46.80 | $46.80 | $42.94 | $43.07 | $42.33 | 633,202 |
| 2022-03-11 | $47.85 | $48.03 | $46.77 | $46.90 | $46.10 | 274,984 |
| 2022-03-10 | $47.52 | $48.04 | $46.73 | $47.34 | $46.53 | 311,603 |
| 2022-03-09 | $47.37 | $48.59 | $47.11 | $47.90 | $47.08 | 534,789 |
| 2022-03-08 | $45.64 | $47.39 | $44.73 | $46.71 | $45.91 | 577,573 |
| 2022-03-07 | $46.47 | $46.66 | $45.58 | $45.85 | $45.06 | 328,401 |
| 2022-03-04 | $46.77 | $47.21 | $45.77 | $46.13 | $45.34 | 361,691 |
| 2022-03-03 | $48.82 | $48.91 | $47.20 | $47.44 | $46.63 | 306,355 |
| 2022-03-02 | $45.89 | $49.12 | $45.24 | $48.94 | $48.10 | 579,608 |
| 2022-03-01 | $46.15 | $46.36 | $44.56 | $45.20 | $44.43 | 728,991 |
| 2022-02-28 | $47.05 | $47.19 | $46.35 | $46.39 | $45.60 | 826,945 |
| 2022-02-25 | $47.94 | $47.94 | $46.54 | $47.45 | $46.64 | 840,703 |
| 2022-02-24 | $47.61 | $48.70 | $46.56 | $47.79 | $46.59 | 722,711 |
| 2022-02-23 | $51.83 | $51.83 | $48.63 | $48.76 | $47.54 | 643,102 |
| 2022-02-22 | $53.27 | $53.27 | $51.27 | $51.63 | $50.34 | 519,421 |
| 2022-02-18 | $54.75 | $54.87 | $53.29 | $53.58 | $52.24 | 554,796 |
| 2022-02-17 | $55.90 | $56.76 | $54.28 | $54.99 | $53.61 | 834,373 |
| 2022-02-16 | $49.78 | $56.23 | $49.78 | $55.79 | $54.39 | 1,785,060 |
| 2022-02-15 | $49.54 | $50.21 | $49.31 | $49.65 | $48.41 | 838,778 |
| 2022-02-14 | $49.82 | $50.27 | $49.36 | $49.77 | $48.52 | 857,790 |
| 2022-02-11 | $50.50 | $50.96 | $49.70 | $50.01 | $48.76 | 557,122 |
| 2022-02-10 | $50.20 | $51.16 | $49.87 | $50.43 | $49.17 | 465,925 |
| 2022-02-09 | $50.53 | $50.90 | $49.03 | $50.63 | $49.36 | 408,085 |
| 2022-02-08 | $51.41 | $51.75 | $50.35 | $50.70 | $49.43 | 373,254 |
| 2022-02-07 | $50.58 | $51.72 | $50.00 | $51.29 | $50.01 | 414,845 |
| 2022-02-04 | $50.15 | $50.59 | $49.31 | $50.27 | $49.01 | 415,302 |
| 2022-02-03 | $50.51 | $51.50 | $50.11 | $50.20 | $48.94 | 468,851 |
| 2022-02-02 | $50.79 | $51.65 | $50.21 | $51.44 | $50.15 | 604,232 |
| 2022-02-01 | $48.23 | $51.28 | $47.98 | $51.06 | $49.78 | 783,915 |
| 2022-01-31 | $49.53 | $49.68 | $48.09 | $48.19 | $46.98 | 7,635,333 |
| 2022-01-28 | $48.73 | $50.03 | $48.57 | $50.00 | $48.75 | 1,015,508 |
| 2022-01-27 | $48.06 | $49.48 | $48.06 | $48.91 | $47.69 | 948,575 |
| 2022-01-26 | $49.00 | $49.27 | $47.42 | $48.17 | $46.96 | 1,286,172 |
| 2022-01-25 | $51.05 | $52.00 | $48.90 | $49.32 | $48.09 | 970,654 |
| 2022-01-24 | $50.50 | $51.41 | $49.26 | $51.18 | $49.90 | 784,268 |
| 2022-01-21 | $50.91 | $51.90 | $50.56 | $50.56 | $49.29 | 653,844 |
| 2022-01-20 | $52.23 | $52.83 | $50.87 | $50.93 | $49.65 | 617,444 |
| 2022-01-19 | $52.65 | $53.42 | $51.92 | $52.01 | $50.71 | 638,728 |
| 2022-01-18 | $53.99 | $54.00 | $52.32 | $52.83 | $51.51 | 681,781 |
| 2022-01-14 | $52.65 | $54.47 | $52.12 | $54.26 | $52.90 | 523,109 |
| 2022-01-13 | $52.64 | $53.42 | $51.82 | $52.97 | $51.64 | 426,671 |
| 2022-01-12 | $53.73 | $54.25 | $52.42 | $52.68 | $51.36 | 576,077 |
| 2022-01-11 | $53.46 | $53.81 | $52.65 | $53.72 | $52.37 | 436,797 |
| 2022-01-10 | $53.27 | $54.19 | $53.01 | $53.43 | $52.09 | 510,633 |
| 2022-01-07 | $54.01 | $54.67 | $53.50 | $53.63 | $52.29 | 447,276 |
| 2022-01-06 | $53.42 | $54.36 | $52.94 | $54.16 | $52.80 | 369,732 |
| 2022-01-05 | $53.25 | $54.22 | $52.77 | $53.29 | $51.96 | 522,215 |
| 2022-01-04 | $52.38 | $53.43 | $52.38 | $53.20 | $51.87 | 365,133 |
| 2022-01-03 | $50.63 | $52.80 | $50.54 | $52.38 | $51.07 | 562,189 |
| 2021-12-31 | $51.06 | $51.78 | $50.70 | $50.75 | $49.48 | 453,010 |
| 2021-12-30 | $52.19 | $52.65 | $51.01 | $51.08 | $49.80 | 286,460 |
| 2021-12-29 | $51.03 | $52.18 | $51.00 | $52.18 | $50.87 | 322,406 |
| 2021-12-28 | $50.04 | $51.34 | $50.01 | $51.06 | $49.78 | 283,627 |
| 2021-12-27 | $49.36 | $50.54 | $49.02 | $50.45 | $49.19 | 399,182 |
| 2021-12-23 | $50.23 | $50.39 | $49.04 | $49.50 | $48.26 | 414,394 |
| 2021-12-22 | $49.41 | $50.14 | $48.39 | $50.08 | $48.83 | 351,328 |
| 2021-12-21 | $49.92 | $50.39 | $49.32 | $49.41 | $48.17 | 498,245 |
| 2021-12-20 | $49.07 | $49.85 | $48.61 | $49.75 | $48.50 | 763,178 |
| 2021-12-17 | $46.98 | $49.76 | $46.98 | $49.54 | $48.30 | 1,712,375 |
| 2021-12-16 | $47.31 | $48.10 | $46.96 | $47.13 | $45.95 | 318,199 |
| 2021-12-15 | $46.94 | $47.74 | $46.52 | $47.65 | $46.46 | 377,141 |
| 2021-12-14 | $46.80 | $47.55 | $46.40 | $46.70 | $45.53 | 609,281 |
| 2021-12-13 | $46.50 | $47.36 | $45.82 | $46.94 | $45.76 | 496,463 |
| 2021-12-10 | $46.27 | $46.98 | $45.89 | $46.70 | $45.53 | 269,683 |
| 2021-12-09 | $45.74 | $46.26 | $45.52 | $45.99 | $44.84 | 282,150 |
| 2021-12-08 | $46.04 | $46.29 | $45.50 | $46.19 | $45.03 | 299,479 |
| 2021-12-07 | $46.15 | $46.47 | $45.60 | $45.93 | $44.78 | 350,461 |
| 2021-12-06 | $44.80 | $46.15 | $44.46 | $45.65 | $44.51 | 403,421 |
| 2021-12-03 | $44.55 | $44.74 | $43.83 | $44.43 | $43.32 | 305,431 |
| 2021-12-02 | $43.51 | $44.55 | $43.27 | $44.25 | $43.14 | 358,754 |
| 2021-12-01 | $44.63 | $44.85 | $43.07 | $43.12 | $42.04 | 715,075 |
| 2021-11-30 | $44.00 | $44.35 | $43.35 | $43.88 | $42.78 | 389,399 |
| 2021-11-29 | $44.41 | $45.17 | $44.30 | $44.52 | $43.41 | 318,505 |
| 2021-11-26 | $45.38 | $45.38 | $43.36 | $44.42 | $43.31 | 310,098 |
| 2021-11-24 | $45.69 | $46.35 | $45.54 | $46.08 | $44.93 | 318,544 |
| 2021-11-23 | $46.68 | $47.04 | $46.24 | $46.52 | $44.98 | 427,810 |
| 2021-11-22 | $46.75 | $48.03 | $46.66 | $46.83 | $45.28 | 444,875 |
| 2021-11-19 | $45.32 | $47.37 | $45.32 | $46.79 | $45.25 | 662,690 |
| 2021-11-18 | $45.28 | $45.66 | $44.81 | $45.55 | $44.05 | 427,047 |
| 2021-11-17 | $45.80 | $46.67 | $45.33 | $45.50 | $44.00 | 460,128 |
| 2021-11-16 | $46.37 | $47.21 | $45.80 | $45.90 | $44.38 | 573,931 |
| 2021-11-15 | $45.91 | $46.83 | $45.16 | $46.53 | $44.99 | 849,595 |
| 2021-11-12 | $44.78 | $46.23 | $44.77 | $45.67 | $44.16 | 524,311 |
| 2021-11-11 | $44.88 | $45.78 | $44.59 | $44.97 | $43.49 | 437,086 |
| 2021-11-10 | $44.50 | $45.50 | $44.31 | $44.76 | $43.28 | 562,593 |
| 2021-11-09 | $43.77 | $44.74 | $43.62 | $44.53 | $43.06 | 380,751 |
| 2021-11-08 | $44.20 | $44.46 | $43.23 | $43.81 | $42.36 | 539,160 |
| 2021-11-05 | $42.81 | $44.15 | $42.40 | $43.94 | $42.49 | 604,622 |
| 2021-11-04 | $42.82 | $43.91 | $42.10 | $42.66 | $41.25 | 669,600 |
| 2021-11-03 | $40.01 | $41.27 | $39.76 | $40.76 | $39.41 | 368,453 |
| 2021-11-02 | $40.67 | $40.67 | $39.62 | $40.22 | $38.89 | 465,889 |
| 2021-11-01 | $40.16 | $41.30 | $40.16 | $40.79 | $39.44 | 484,459 |
| 2021-10-29 | $40.08 | $40.49 | $39.89 | $40.15 | $38.82 | 588,980 |
| 2021-10-28 | $39.99 | $40.63 | $39.83 | $40.19 | $38.86 | 274,767 |
| 2021-10-27 | $40.95 | $40.95 | $39.77 | $39.79 | $38.48 | 384,953 |
| 2021-10-26 | $41.64 | $41.77 | $40.48 | $40.93 | $39.58 | 318,305 |
| 2021-10-25 | $41.07 | $41.42 | $40.34 | $41.40 | $40.03 | 281,385 |
| 2021-10-22 | $41.57 | $41.57 | $40.94 | $41.07 | $39.71 | 316,982 |
| 2021-10-21 | $41.08 | $41.66 | $41.00 | $41.42 | $40.05 | 289,209 |
| 2021-10-20 | $40.59 | $41.47 | $40.32 | $41.12 | $39.76 | 284,269 |
| 2021-10-19 | $41.01 | $41.02 | $40.28 | $40.53 | $39.19 | 486,672 |
| 2021-10-18 | $40.75 | $41.43 | $40.64 | $41.10 | $39.74 | 466,072 |
| 2021-10-15 | $41.27 | $41.61 | $40.74 | $41.04 | $39.69 | 490,793 |
| 2021-10-14 | $41.03 | $41.36 | $40.80 | $41.26 | $39.90 | 225,639 |
| 2021-10-13 | $40.60 | $41.00 | $40.42 | $40.71 | $39.37 | 358,052 |
| 2021-10-12 | $39.64 | $40.39 | $39.40 | $40.28 | $38.95 | 422,347 |
| 2021-10-11 | $40.78 | $40.86 | $39.96 | $40.07 | $38.75 | 241,000 |
| 2021-10-08 | $40.88 | $41.21 | $40.49 | $40.56 | $39.22 | 281,198 |
| 2021-10-07 | $40.74 | $41.48 | $40.67 | $40.78 | $39.43 | 490,059 |
| 2021-10-06 | $40.19 | $40.96 | $39.51 | $40.29 | $38.96 | 574,536 |
| 2021-10-05 | $40.76 | $41.52 | $40.65 | $41.10 | $39.74 | 507,555 |
| 2021-10-04 | $40.19 | $41.18 | $39.47 | $40.66 | $39.32 | 662,505 |
| 2021-10-01 | $40.79 | $41.88 | $40.50 | $41.48 | $40.11 | 536,072 |
| 2021-09-30 | $41.00 | $41.15 | $40.20 | $40.47 | $39.13 | 483,892 |
| 2021-09-29 | $41.19 | $41.43 | $40.69 | $40.78 | $39.43 | 348,727 |
| 2021-09-28 | $41.65 | $41.99 | $41.04 | $41.22 | $39.86 | 298,959 |
| 2021-09-27 | $40.78 | $42.53 | $40.67 | $41.59 | $40.22 | 443,142 |
| 2021-09-24 | $41.03 | $41.36 | $40.68 | $40.79 | $39.44 | 369,334 |
| 2021-09-23 | $41.00 | $41.88 | $40.78 | $41.27 | $39.91 | 489,058 |
| 2021-09-22 | $41.70 | $41.93 | $40.88 | $40.94 | $39.59 | 457,390 |
| 2021-09-21 | $42.52 | $42.59 | $41.18 | $41.69 | $40.31 | 472,346 |
| 2021-09-20 | $42.30 | $43.00 | $41.55 | $42.42 | $41.02 | 493,749 |
| 2021-09-17 | $41.91 | $43.68 | $41.80 | $43.57 | $42.13 | 1,384,869 |
| 2021-09-16 | $42.23 | $42.42 | $41.25 | $41.71 | $40.33 | 697,477 |
| 2021-09-15 | $43.38 | $43.94 | $42.03 | $42.16 | $40.77 | 533,232 |
| 2021-09-14 | $46.82 | $46.94 | $43.08 | $43.38 | $41.95 | 670,474 |
| 2021-09-13 | $47.53 | $47.98 | $47.15 | $47.30 | $45.74 | 500,165 |
| 2021-09-10 | $48.05 | $48.39 | $47.34 | $47.37 | $45.81 | 371,845 |
| 2021-09-09 | $49.33 | $49.43 | $47.83 | $47.86 | $46.28 | 519,722 |
| 2021-09-08 | $50.05 | $50.28 | $49.50 | $49.54 | $47.90 | 239,351 |
| 2021-09-07 | $50.42 | $50.70 | $50.26 | $50.38 | $48.72 | 237,346 |
| 2021-09-03 | $50.17 | $50.75 | $50.03 | $50.47 | $48.80 | 245,042 |
| 2021-09-02 | $51.32 | $51.32 | $50.20 | $50.27 | $48.61 | 302,939 |
| 2021-09-01 | $50.98 | $51.23 | $50.62 | $51.07 | $49.38 | 223,626 |
| 2021-08-31 | $50.61 | $50.80 | $50.00 | $50.62 | $48.95 | 877,677 |
| 2021-08-30 | $52.04 | $52.04 | $50.56 | $50.60 | $48.93 | 253,286 |
| 2021-08-27 | $50.77 | $52.00 | $50.58 | $51.84 | $50.13 | 290,897 |
| 2021-08-26 | $51.25 | $51.74 | $50.77 | $50.82 | $49.14 | 275,116 |
| 2021-08-25 | $51.95 | $52.32 | $51.55 | $51.77 | $49.69 | 250,416 |
| 2021-08-24 | $51.71 | $51.93 | $51.37 | $51.79 | $49.71 | 219,798 |
| 2021-08-23 | $51.81 | $51.98 | $50.96 | $51.81 | $49.73 | 176,762 |
| 2021-08-20 | $50.65 | $51.92 | $50.62 | $51.63 | $49.56 | 314,943 |
| 2021-08-19 | $51.00 | $51.29 | $50.33 | $50.82 | $48.78 | 335,981 |
| 2021-08-18 | $51.78 | $52.49 | $51.05 | $51.09 | $49.04 | 281,997 |
| 2021-08-17 | $52.35 | $52.43 | $51.26 | $51.90 | $49.81 | 322,170 |
| 2021-08-16 | $53.68 | $53.83 | $52.44 | $52.47 | $50.36 | 382,532 |
| 2021-08-13 | $53.10 | $53.87 | $52.72 | $53.76 | $51.60 | 271,283 |
| 2021-08-12 | $53.65 | $53.65 | $52.53 | $53.02 | $50.89 | 245,992 |
| 2021-08-11 | $53.66 | $53.70 | $52.46 | $53.56 | $51.41 | 385,154 |
| 2021-08-10 | $53.98 | $54.19 | $53.00 | $53.59 | $51.44 | 434,924 |
| 2021-08-09 | $55.62 | $55.77 | $53.86 | $53.92 | $51.75 | 398,085 |
| 2021-08-06 | $54.76 | $55.77 | $54.64 | $55.62 | $53.38 | 352,071 |
| 2021-08-05 | $53.90 | $55.80 | $52.77 | $54.75 | $52.55 | 480,199 |
| 2021-08-04 | $53.61 | $54.18 | $52.37 | $52.37 | $50.27 | 444,326 |
| 2021-08-03 | $53.78 | $54.35 | $53.09 | $54.27 | $52.09 | 241,810 |
| 2021-08-02 | $53.65 | $54.51 | $53.57 | $53.83 | $51.67 | 298,790 |
| 2021-07-30 | $54.08 | $54.68 | $53.40 | $53.69 | $51.53 | 245,145 |
| 2021-07-29 | $54.24 | $55.12 | $54.19 | $54.22 | $52.04 | 397,685 |
| 2021-07-28 | $53.60 | $54.28 | $53.09 | $53.81 | $51.65 | 272,910 |
| 2021-07-27 | $53.51 | $53.85 | $52.87 | $53.27 | $51.13 | 244,154 |
| 2021-07-26 | $53.02 | $53.90 | $52.91 | $53.89 | $51.72 | 240,134 |
| 2021-07-23 | $52.41 | $53.09 | $52.06 | $53.04 | $50.91 | 152,108 |
| 2021-07-22 | $53.05 | $53.13 | $52.05 | $52.27 | $50.17 | 220,787 |
| 2021-07-21 | $54.08 | $55.01 | $53.12 | $53.21 | $51.07 | 371,459 |
| 2021-07-20 | $52.38 | $54.10 | $52.32 | $53.86 | $51.70 | 325,502 |
| 2021-07-19 | $52.56 | $53.69 | $52.05 | $52.43 | $50.32 | 324,547 |
| 2021-07-16 | $54.30 | $54.55 | $53.14 | $53.44 | $51.29 | 337,287 |
| 2021-07-15 | $54.76 | $55.07 | $53.38 | $53.85 | $51.69 | 581,357 |
| 2021-07-14 | $55.55 | $56.40 | $55.03 | $55.12 | $52.90 | 223,078 |
| 2021-07-13 | $56.27 | $56.49 | $55.27 | $55.31 | $53.09 | 302,752 |
| 2021-07-12 | $56.25 | $56.49 | $55.59 | $56.45 | $54.18 | 401,050 |
| 2021-07-09 | $55.40 | $56.51 | $55.40 | $56.39 | $54.12 | 590,802 |
| 2021-07-08 | $56.12 | $56.12 | $54.33 | $55.00 | $52.79 | 539,107 |
| 2021-07-07 | $56.00 | $57.26 | $56.00 | $56.94 | $54.65 | 510,719 |
| 2021-07-06 | $56.93 | $57.08 | $56.06 | $56.28 | $54.02 | 877,768 |
| 2021-07-02 | $56.65 | $57.38 | $56.28 | $56.96 | $54.67 | 304,534 |
| 2021-07-01 | $56.88 | $57.31 | $56.32 | $56.66 | $54.38 | 486,918 |
| 2021-06-30 | $56.44 | $56.83 | $55.81 | $56.65 | $54.37 | 548,946 |
| 2021-06-29 | $58.33 | $58.46 | $56.57 | $56.72 | $54.44 | 738,245 |
| 2021-06-28 | $58.36 | $58.97 | $57.62 | $58.28 | $55.94 | 912,225 |
| 2021-06-25 | $58.10 | $58.62 | $57.55 | $58.24 | $55.90 | 7,209,547 |
| 2021-06-24 | $57.94 | $58.08 | $56.78 | $57.71 | $55.39 | 528,376 |
| 2021-06-23 | $57.80 | $58.08 | $57.29 | $57.53 | $55.22 | 454,738 |
| 2021-06-22 | $57.24 | $58.06 | $57.08 | $57.53 | $55.22 | 417,183 |
| 2021-06-21 | $57.62 | $58.20 | $57.18 | $57.60 | $55.29 | 404,026 |
| 2021-06-18 | $56.92 | $57.91 | $56.44 | $57.38 | $55.07 | 694,916 |
| 2021-06-17 | $58.49 | $58.51 | $56.60 | $57.09 | $54.80 | 468,659 |
| 2021-06-16 | $59.70 | $59.85 | $58.22 | $58.62 | $56.26 | 271,557 |
| 2021-06-15 | $59.18 | $59.75 | $58.80 | $59.67 | $57.27 | 254,487 |
| 2021-06-14 | $61.33 | $61.33 | $58.76 | $59.11 | $56.73 | 473,859 |
| 2021-06-11 | $61.45 | $61.45 | $60.82 | $61.19 | $58.73 | 277,713 |
| 2021-06-10 | $62.70 | $62.70 | $60.81 | $60.87 | $58.42 | 422,893 |
| 2021-06-09 | $62.10 | $62.69 | $61.63 | $62.44 | $59.93 | 579,051 |
| 2021-06-08 | $61.57 | $62.55 | $61.51 | $62.05 | $59.56 | 574,982 |
| 2021-06-07 | $61.20 | $61.37 | $60.54 | $61.28 | $58.82 | 711,810 |
| 2021-06-04 | $60.14 | $61.10 | $60.14 | $60.98 | $58.53 | 516,216 |
| 2021-06-03 | $60.59 | $60.70 | $59.80 | $60.39 | $57.96 | 306,184 |
| 2021-06-02 | $61.20 | $61.37 | $60.61 | $60.82 | $58.38 | 222,084 |
| 2021-06-01 | $60.23 | $61.04 | $60.02 | $60.93 | $58.48 | 307,449 |
| 2021-05-28 | $61.00 | $61.40 | $60.03 | $60.16 | $57.74 | 268,066 |
| 2021-05-27 | $60.05 | $60.80 | $59.70 | $60.62 | $58.18 | 387,088 |
| 2021-05-26 | $59.70 | $60.49 | $59.50 | $60.29 | $57.51 | 253,500 |
| 2021-05-25 | $60.53 | $60.72 | $59.45 | $59.57 | $56.82 | 308,997 |
| 2021-05-24 | $59.62 | $60.71 | $59.16 | $60.53 | $57.74 | 327,394 |
| 2021-05-21 | $59.94 | $60.89 | $59.62 | $59.77 | $57.01 | 443,122 |
| 2021-05-20 | $58.99 | $59.95 | $58.99 | $59.95 | $57.18 | 315,872 |
| 2021-05-19 | $58.31 | $59.24 | $58.29 | $58.91 | $56.19 | 254,006 |
| 2021-05-18 | $59.45 | $59.92 | $58.82 | $59.00 | $56.28 | 263,420 |
| 2021-05-17 | $58.82 | $59.87 | $58.38 | $59.66 | $56.91 | 345,887 |
| 2021-05-14 | $58.17 | $59.11 | $57.90 | $58.77 | $56.06 | 228,939 |
| 2021-05-13 | $57.25 | $58.05 | $56.68 | $57.73 | $55.06 | 406,310 |
| 2021-05-12 | $59.30 | $59.73 | $57.30 | $57.44 | $54.79 | 401,035 |
| 2021-05-11 | $58.73 | $59.74 | $57.82 | $59.33 | $56.59 | 333,454 |
| 2021-05-10 | $59.24 | $59.65 | $58.27 | $59.11 | $56.38 | 368,808 |
| 2021-05-07 | $57.93 | $59.31 | $57.52 | $58.95 | $56.23 | 666,625 |
| 2021-05-06 | $54.41 | $58.40 | $53.51 | $58.20 | $55.51 | 1,014,304 |
| 2021-05-05 | $52.47 | $54.33 | $52.47 | $53.40 | $50.93 | 718,400 |
| 2021-05-04 | $53.06 | $53.51 | $51.90 | $52.10 | $49.69 | 387,749 |
| 2021-05-03 | $53.05 | $53.67 | $52.86 | $52.99 | $50.54 | 320,000 |
| 2021-04-30 | $53.77 | $54.27 | $52.67 | $52.86 | $50.42 | 453,726 |
| 2021-04-29 | $54.07 | $54.60 | $53.79 | $54.12 | $51.62 | 186,404 |
| 2021-04-28 | $54.07 | $54.52 | $53.03 | $53.50 | $51.03 | 310,995 |
| 2021-04-27 | $54.65 | $55.04 | $54.23 | $54.45 | $51.94 | 227,141 |
| 2021-04-26 | $54.51 | $54.95 | $53.93 | $54.41 | $51.90 | 267,202 |
| 2021-04-23 | $53.62 | $54.45 | $53.39 | $54.01 | $51.52 | 276,507 |
| 2021-04-22 | $54.43 | $54.48 | $53.49 | $53.72 | $51.24 | 186,416 |
| 2021-04-21 | $54.54 | $55.20 | $54.06 | $54.36 | $51.85 | 417,987 |
| 2021-04-20 | $53.46 | $54.79 | $53.14 | $54.70 | $52.17 | 375,172 |
| 2021-04-19 | $53.07 | $53.79 | $52.53 | $53.57 | $51.10 | 256,804 |
| 2021-04-16 | $53.37 | $53.37 | $52.36 | $52.99 | $50.54 | 189,626 |
| 2021-04-15 | $53.19 | $53.88 | $52.77 | $53.05 | $50.60 | 370,748 |
| 2021-04-14 | $52.23 | $52.98 | $52.11 | $52.96 | $50.51 | 323,178 |
| 2021-04-13 | $52.71 | $53.17 | $51.89 | $52.38 | $49.96 | 404,187 |
| 2021-04-12 | $51.85 | $53.10 | $51.85 | $52.90 | $50.46 | 249,695 |
| 2021-04-09 | $52.16 | $52.16 | $50.95 | $51.78 | $49.39 | 448,173 |
| 2021-04-08 | $51.64 | $52.30 | $51.39 | $51.94 | $49.54 | 483,164 |
| 2021-04-07 | $52.15 | $52.69 | $51.42 | $51.65 | $49.27 | 428,725 |
| 2021-04-06 | $52.12 | $53.04 | $52.06 | $52.40 | $49.98 | 482,013 |
| 2021-04-05 | $53.21 | $53.27 | $51.55 | $52.01 | $49.61 | 463,300 |
| 2021-04-01 | $53.15 | $53.63 | $52.73 | $52.79 | $50.35 | 496,513 |
| 2021-03-31 | $54.36 | $54.65 | $52.88 | $52.89 | $50.45 | 393,388 |
| 2021-03-30 | $52.64 | $54.28 | $52.51 | $54.14 | $51.64 | 382,588 |
| 2021-03-29 | $52.68 | $53.88 | $52.42 | $52.62 | $50.19 | 354,768 |
| 2021-03-26 | $52.83 | $53.20 | $52.00 | $53.12 | $50.67 | 357,062 |
| 2021-03-25 | $50.66 | $52.64 | $50.61 | $52.38 | $49.96 | 358,114 |
| 2021-03-24 | $52.50 | $53.21 | $50.76 | $50.76 | $48.42 | 379,190 |
| 2021-03-23 | $53.85 | $54.30 | $52.01 | $52.23 | $49.82 | 526,900 |
| 2021-03-22 | $54.39 | $54.83 | $53.40 | $53.91 | $51.42 | 805,124 |
| 2021-03-19 | $53.63 | $54.86 | $53.05 | $54.34 | $51.83 | 2,631,760 |
| 2021-03-18 | $53.30 | $54.25 | $52.94 | $53.57 | $51.10 | 545,578 |
| 2021-03-17 | $52.46 | $53.69 | $52.05 | $53.52 | $51.05 | 531,364 |
| 2021-03-16 | $53.81 | $54.07 | $51.73 | $52.89 | $50.45 | 691,645 |
| 2021-03-15 | $52.39 | $53.52 | $51.15 | $53.48 | $51.01 | 581,871 |
| 2021-03-12 | $51.43 | $52.69 | $51.22 | $52.46 | $50.04 | 421,371 |
| 2021-03-11 | $51.96 | $52.19 | $51.26 | $51.80 | $49.41 | 472,481 |
| 2021-03-10 | $51.27 | $52.20 | $50.80 | $51.24 | $48.87 | 519,488 |
| 2021-03-09 | $52.41 | $52.41 | $51.21 | $51.55 | $49.17 | 556,255 |
| 2021-03-08 | $52.00 | $52.64 | $51.12 | $51.72 | $49.33 | 384,385 |
| 2021-03-05 | $50.00 | $52.11 | $49.58 | $52.09 | $49.69 | 498,197 |
| 2021-03-04 | $50.28 | $50.97 | $48.88 | $49.68 | $47.39 | 601,883 |
| 2021-03-03 | $51.90 | $52.35 | $50.59 | $50.63 | $48.29 | 592,081 |
| 2021-03-02 | $52.52 | $52.87 | $51.41 | $51.66 | $49.27 | 403,714 |
| 2021-03-01 | $51.66 | $52.87 | $51.22 | $52.70 | $50.27 | 528,341 |
| 2021-02-26 | $51.00 | $51.54 | $49.99 | $51.18 | $48.82 | 1,053,910 |
| 2021-02-25 | $50.28 | $51.29 | $49.93 | $50.81 | $48.46 | 723,868 |
| 2021-02-24 | $49.62 | $51.60 | $49.42 | $50.28 | $47.60 | 881,261 |
| 2021-02-23 | $48.13 | $50.24 | $46.48 | $49.56 | $46.92 | 931,632 |
| 2021-02-22 | $49.50 | $50.07 | $48.23 | $48.35 | $45.78 | 697,638 |
| 2021-02-19 | $50.91 | $51.48 | $48.93 | $49.59 | $46.95 | 1,015,297 |
| 2021-02-18 | $49.70 | $50.39 | $48.31 | $48.76 | $46.16 | 1,365,492 |
| 2021-02-17 | $48.42 | $51.02 | $47.51 | $50.40 | $47.72 | 1,409,084 |
| 2021-02-16 | $50.19 | $50.59 | $48.22 | $48.31 | $45.74 | 1,092,911 |
| 2021-02-12 | $53.21 | $53.68 | $48.14 | $48.81 | $46.21 | 1,705,004 |
| 2021-02-11 | $62.69 | $62.69 | $53.50 | $53.62 | $50.76 | 1,781,993 |
| 2021-02-10 | $62.14 | $63.85 | $61.77 | $62.89 | $59.54 | 453,345 |
| 2021-02-09 | $61.71 | $62.25 | $60.02 | $61.64 | $58.36 | 227,715 |
| 2021-02-08 | $60.19 | $61.85 | $60.12 | $61.63 | $58.35 | 280,434 |
| 2021-02-05 | $60.82 | $61.07 | $60.01 | $60.18 | $56.98 | 165,609 |
| 2021-02-04 | $59.90 | $60.93 | $59.34 | $60.39 | $57.17 | 392,201 |
| 2021-02-03 | $59.00 | $59.85 | $58.60 | $59.77 | $56.59 | 249,243 |
| 2021-02-02 | $59.04 | $59.40 | $58.31 | $59.04 | $55.90 | 231,516 |
| 2021-02-01 | $58.38 | $58.85 | $57.64 | $58.13 | $55.03 | 285,049 |
| 2021-01-29 | $58.60 | $59.10 | $57.63 | $57.87 | $54.79 | 450,232 |
| 2021-01-28 | $56.77 | $58.79 | $56.28 | $58.63 | $55.51 | 381,866 |
| 2021-01-27 | $56.86 | $57.25 | $55.59 | $56.26 | $53.26 | 290,857 |
| 2021-01-26 | $58.03 | $58.25 | $57.24 | $58.08 | $54.99 | 187,221 |
| 2021-01-25 | $57.98 | $59.35 | $56.63 | $57.92 | $54.84 | 619,578 |
| 2021-01-22 | $57.75 | $58.80 | $57.30 | $57.82 | $54.74 | 234,145 |
| 2021-01-21 | $59.23 | $59.53 | $57.55 | $58.03 | $54.94 | 229,504 |
| 2021-01-20 | $57.69 | $59.71 | $57.50 | $59.04 | $55.90 | 455,165 |
| 2021-01-19 | $56.29 | $57.95 | $55.81 | $57.70 | $54.63 | 295,490 |
| 2021-01-15 | $56.12 | $56.12 | $54.91 | $55.69 | $52.72 | 293,487 |
| 2021-01-14 | $55.65 | $57.04 | $55.18 | $56.26 | $53.26 | 375,462 |
| 2021-01-13 | $55.02 | $55.33 | $54.30 | $55.00 | $52.07 | 488,167 |
| 2021-01-12 | $55.71 | $55.93 | $54.79 | $55.23 | $52.29 | 245,175 |
| 2021-01-11 | $55.32 | $56.48 | $55.32 | $55.77 | $52.80 | 210,912 |
| 2021-01-08 | $58.04 | $58.22 | $55.14 | $56.19 | $53.20 | 551,515 |
| 2021-01-07 | $59.15 | $59.23 | $57.64 | $57.79 | $54.71 | 403,766 |
| 2021-01-06 | $56.69 | $58.91 | $56.69 | $58.67 | $55.55 | 726,737 |
| 2021-01-05 | $55.01 | $57.63 | $55.00 | $57.07 | $54.03 | 358,506 |
| 2021-01-04 | $54.67 | $55.76 | $54.25 | $55.35 | $52.40 | 359,429 |
| 2020-12-31 | $54.23 | $54.88 | $53.99 | $54.63 | $51.72 | 287,823 |
| 2020-12-30 | $54.00 | $54.76 | $53.78 | $54.30 | $51.41 | 268,912 |
| 2020-12-29 | $54.04 | $54.16 | $52.95 | $53.56 | $50.71 | 201,308 |
| 2020-12-28 | $54.71 | $54.99 | $53.30 | $53.90 | $51.03 | 294,902 |
| 2020-12-24 | $53.86 | $54.79 | $53.65 | $54.56 | $51.65 | 224,464 |
| 2020-12-23 | $52.59 | $53.93 | $52.45 | $53.64 | $50.78 | 261,670 |
| 2020-12-22 | $51.87 | $52.93 | $51.59 | $52.56 | $49.76 | 196,869 |
| 2020-12-21 | $51.67 | $52.42 | $50.36 | $52.05 | $49.28 | 327,256 |
| 2020-12-18 | $52.40 | $53.67 | $52.37 | $52.44 | $49.65 | 955,577 |
| 2020-12-17 | $51.95 | $52.45 | $51.36 | $52.24 | $49.46 | 339,364 |
| 2020-12-16 | $51.40 | $51.82 | $50.88 | $51.74 | $48.98 | 210,512 |
| 2020-12-15 | $51.14 | $51.34 | $50.85 | $51.00 | $48.28 | 265,975 |
| 2020-12-14 | $52.06 | $52.51 | $50.67 | $50.98 | $48.27 | 246,751 |
| 2020-12-11 | $52.38 | $53.00 | $51.63 | $51.73 | $48.98 | 257,029 |
| 2020-12-10 | $51.46 | $52.75 | $51.13 | $52.68 | $49.87 | 225,621 |
| 2020-12-09 | $52.28 | $52.88 | $51.68 | $51.74 | $48.98 | 271,683 |
| 2020-12-08 | $52.01 | $52.71 | $51.84 | $52.06 | $49.29 | 282,946 |
| 2020-12-07 | $52.73 | $53.50 | $52.32 | $52.55 | $49.75 | 258,154 |
| 2020-12-04 | $51.66 | $52.68 | $51.34 | $52.63 | $49.83 | 268,055 |
| 2020-12-03 | $51.17 | $52.15 | $51.12 | $51.37 | $48.63 | 360,441 |
| 2020-12-02 | $50.43 | $51.77 | $50.30 | $50.87 | $48.16 | 786,134 |
| 2020-12-01 | $51.75 | $52.44 | $50.00 | $50.67 | $47.97 | 483,046 |
| 2020-11-30 | $52.09 | $52.36 | $51.13 | $51.51 | $48.77 | 829,904 |
| 2020-11-27 | $52.05 | $52.70 | $51.70 | $52.50 | $49.70 | 143,520 |
| 2020-11-25 | $52.63 | $52.92 | $51.82 | $52.07 | $49.30 | 194,596 |
| 2020-11-24 | $52.20 | $53.80 | $51.88 | $53.41 | $50.20 | 344,959 |
| 2020-11-23 | $51.59 | $52.44 | $51.48 | $51.92 | $48.80 | 248,089 |
| 2020-11-20 | $51.23 | $51.51 | $50.48 | $50.97 | $47.91 | 378,226 |
| 2020-11-19 | $51.16 | $51.79 | $51.16 | $51.34 | $48.26 | 256,116 |
| 2020-11-18 | $53.11 | $53.22 | $50.97 | $51.01 | $47.95 | 261,543 |
| 2020-11-17 | $51.86 | $53.65 | $51.15 | $52.99 | $49.81 | 296,513 |
| 2020-11-16 | $51.73 | $52.47 | $51.62 | $52.14 | $49.01 | 375,428 |
| 2020-11-13 | $51.45 | $52.43 | $51.25 | $51.67 | $48.57 | 290,310 |
| 2020-11-12 | $51.76 | $51.76 | $50.82 | $51.42 | $48.33 | 287,952 |
| 2020-11-11 | $48.75 | $51.88 | $48.75 | $51.84 | $48.73 | 456,661 |
| 2020-11-10 | $47.55 | $49.14 | $47.16 | $48.20 | $45.31 | 755,996 |
| 2020-11-09 | $54.00 | $54.49 | $46.65 | $46.78 | $43.97 | 1,028,481 |
| 2020-11-06 | $53.97 | $54.96 | $53.02 | $53.31 | $50.11 | 238,986 |
| 2020-11-05 | $53.55 | $55.80 | $53.48 | $54.23 | $50.98 | 437,826 |
| 2020-11-04 | $52.23 | $53.44 | $51.46 | $52.96 | $49.78 | 318,335 |
| 2020-11-03 | $50.99 | $52.79 | $50.67 | $52.17 | $49.04 | 404,802 |
| 2020-11-02 | $50.00 | $51.01 | $49.50 | $50.42 | $47.39 | 315,871 |
| 2020-10-30 | $51.52 | $51.91 | $49.10 | $49.35 | $46.39 | 510,383 |
| 2020-10-29 | $50.86 | $52.27 | $50.74 | $51.95 | $48.83 | 311,202 |
| 2020-10-28 | $51.29 | $51.50 | $50.20 | $51.18 | $48.11 | 457,335 |
| 2020-10-27 | $53.64 | $54.02 | $52.01 | $52.11 | $48.98 | 279,408 |
| 2020-10-26 | $52.83 | $53.77 | $52.82 | $53.64 | $50.42 | 304,753 |
| 2020-10-23 | $52.79 | $53.55 | $52.79 | $53.41 | $50.20 | 196,272 |
| 2020-10-22 | $53.52 | $54.00 | $52.38 | $52.51 | $49.36 | 325,172 |
| 2020-10-21 | $53.61 | $53.99 | $53.14 | $53.24 | $50.04 | 333,436 |
| 2020-10-20 | $53.94 | $54.57 | $53.37 | $53.40 | $50.20 | 233,547 |
| 2020-10-19 | $54.10 | $54.95 | $53.83 | $53.92 | $50.68 | 225,255 |
| 2020-10-16 | $54.86 | $55.08 | $54.12 | $54.16 | $50.91 | 236,331 |
| 2020-10-15 | $54.30 | $55.05 | $53.88 | $54.85 | $51.56 | 267,816 |
| 2020-10-14 | $54.77 | $55.51 | $54.53 | $54.81 | $51.52 | 269,205 |
| 2020-10-13 | $54.39 | $54.69 | $52.89 | $54.52 | $51.25 | 340,504 |
| 2020-10-12 | $55.58 | $55.80 | $54.78 | $54.94 | $51.64 | 224,734 |
| 2020-10-09 | $55.54 | $55.91 | $55.12 | $55.13 | $51.82 | 286,227 |
| 2020-10-08 | $55.94 | $56.42 | $54.56 | $55.14 | $51.83 | 245,178 |
| 2020-10-07 | $55.02 | $56.36 | $55.00 | $55.92 | $52.56 | 390,268 |
| 2020-10-06 | $54.75 | $55.84 | $54.32 | $54.61 | $51.33 | 324,509 |
| 2020-10-05 | $56.00 | $56.24 | $53.91 | $54.88 | $51.59 | 495,493 |
| 2020-10-02 | $55.52 | $57.01 | $53.57 | $56.10 | $52.73 | 1,336,868 |
| 2020-10-01 | $50.39 | $51.52 | $49.90 | $51.18 | $48.11 | 306,108 |
| 2020-09-30 | $49.71 | $51.08 | $49.31 | $50.09 | $47.08 | 556,364 |
| 2020-09-29 | $51.00 | $51.01 | $48.75 | $48.91 | $45.97 | 408,283 |
| 2020-09-28 | $51.23 | $51.94 | $50.75 | $50.84 | $47.79 | 316,107 |
| 2020-09-25 | $50.94 | $51.41 | $50.32 | $50.88 | $47.83 | 343,913 |
| 2020-09-24 | $50.70 | $51.77 | $50.07 | $51.10 | $48.03 | 330,828 |
| 2020-09-23 | $53.48 | $53.48 | $50.74 | $50.80 | $47.75 | 461,656 |
| 2020-09-22 | $52.11 | $53.63 | $52.11 | $53.33 | $50.13 | 444,477 |
| 2020-09-21 | $51.91 | $52.44 | $51.41 | $52.32 | $49.18 | 306,675 |
| 2020-09-18 | $52.62 | $53.26 | $52.10 | $52.75 | $49.58 | 929,081 |
| 2020-09-17 | $51.68 | $52.74 | $51.50 | $52.65 | $49.49 | 562,504 |
| 2020-09-16 | $52.50 | $52.92 | $51.98 | $52.32 | $49.18 | 480,386 |
| 2020-09-15 | $50.78 | $52.44 | $50.32 | $52.42 | $49.27 | 458,207 |
| 2020-09-14 | $50.14 | $50.41 | $49.48 | $50.18 | $47.17 | 332,891 |
| 2020-09-11 | $51.52 | $51.52 | $49.28 | $49.75 | $46.76 | 373,201 |
| 2020-09-10 | $50.06 | $51.95 | $50.02 | $50.85 | $47.80 | 531,474 |
| 2020-09-09 | $48.00 | $50.03 | $47.83 | $49.76 | $46.77 | 521,100 |
| 2020-09-08 | $47.14 | $48.44 | $46.43 | $47.83 | $44.96 | 456,414 |
| 2020-09-04 | $47.80 | $47.98 | $46.15 | $47.44 | $44.59 | 326,585 |
| 2020-09-03 | $48.38 | $48.62 | $46.86 | $47.46 | $44.61 | 329,867 |
| 2020-09-02 | $46.95 | $48.95 | $46.73 | $48.24 | $45.34 | 508,435 |
| 2020-09-01 | $47.18 | $48.05 | $46.92 | $47.98 | $45.10 | 315,207 |
| 2020-08-31 | $47.78 | $47.98 | $46.84 | $47.27 | $44.43 | 369,407 |
| 2020-08-28 | $47.67 | $48.12 | $44.23 | $47.69 | $44.83 | 959,799 |
| 2020-08-27 | $48.20 | $48.32 | $46.89 | $47.11 | $44.28 | 372,251 |
| 2020-08-26 | $48.43 | $48.52 | $47.93 | $48.20 | $44.95 | 342,129 |
| 2020-08-25 | $48.19 | $48.50 | $47.65 | $48.43 | $45.16 | 270,957 |
| 2020-08-24 | $47.83 | $48.09 | $47.27 | $47.81 | $44.59 | 318,309 |
| 2020-08-21 | $47.36 | $48.13 | $47.15 | $47.56 | $44.35 | 251,505 |
| 2020-08-20 | $47.00 | $47.81 | $46.53 | $47.59 | $44.38 | 320,184 |
| 2020-08-19 | $47.08 | $47.34 | $46.83 | $47.20 | $44.02 | 288,152 |
| 2020-08-18 | $47.04 | $47.41 | $46.71 | $47.18 | $44.00 | 289,628 |
| 2020-08-17 | $47.67 | $47.87 | $47.11 | $47.26 | $44.07 | 223,019 |
| 2020-08-14 | $47.32 | $47.84 | $47.07 | $47.52 | $44.32 | 271,316 |
| 2020-08-13 | $48.13 | $48.77 | $47.29 | $47.52 | $44.32 | 483,590 |
| 2020-08-12 | $47.51 | $48.37 | $46.79 | $48.03 | $44.79 | 403,075 |
| 2020-08-11 | $47.27 | $47.99 | $47.12 | $47.39 | $44.19 | 426,658 |
| 2020-08-10 | $46.76 | $48.07 | $46.20 | $47.52 | $44.32 | 1,229,589 |
| 2020-08-07 | $46.82 | $46.93 | $45.58 | $46.72 | $43.57 | 517,717 |
| 2020-08-06 | $48.50 | $48.50 | $46.12 | $47.09 | $43.91 | 976,398 |
| 2020-08-05 | $46.11 | $47.49 | $46.11 | $47.30 | $44.11 | 622,230 |
| 2020-08-04 | $45.59 | $46.20 | $44.93 | $46.02 | $42.92 | 395,193 |
| 2020-08-03 | $44.99 | $46.13 | $44.18 | $45.80 | $42.71 | 694,839 |
| 2020-07-31 | $44.54 | $44.89 | $43.90 | $44.85 | $41.83 | 816,656 |
| 2020-07-30 | $44.14 | $45.10 | $43.41 | $44.91 | $41.88 | 374,143 |
| 2020-07-29 | $43.44 | $44.79 | $43.44 | $44.65 | $41.64 | 330,879 |
| 2020-07-28 | $43.97 | $44.18 | $43.22 | $43.41 | $40.48 | 307,653 |
| 2020-07-27 | $44.10 | $44.24 | $42.94 | $43.96 | $41.00 | 387,299 |
| 2020-07-24 | $45.68 | $45.74 | $43.58 | $43.72 | $40.77 | 542,546 |
| 2020-07-23 | $45.18 | $46.48 | $45.10 | $45.84 | $42.75 | 449,422 |
| 2020-07-22 | $45.00 | $45.72 | $44.98 | $45.40 | $42.34 | 377,040 |
| 2020-07-21 | $45.50 | $45.87 | $44.93 | $45.01 | $41.97 | 265,541 |
| 2020-07-20 | $45.55 | $46.00 | $44.77 | $45.20 | $42.15 | 347,665 |
| 2020-07-17 | $46.39 | $46.74 | $45.62 | $45.66 | $42.58 | 396,503 |
| 2020-07-16 | $46.00 | $46.37 | $45.54 | $46.09 | $42.98 | 459,588 |
| 2020-07-15 | $46.37 | $46.75 | $45.75 | $46.29 | $43.17 | 429,773 |
| 2020-07-14 | $44.66 | $45.62 | $43.59 | $45.59 | $42.52 | 494,174 |
| 2020-07-13 | $44.07 | $46.33 | $43.87 | $44.74 | $41.72 | 538,469 |
| 2020-07-10 | $43.60 | $43.89 | $42.76 | $43.50 | $40.57 | 483,055 |
| 2020-07-09 | $44.63 | $44.93 | $43.59 | $43.65 | $40.71 | 463,545 |
| 2020-07-08 | $44.55 | $45.23 | $44.18 | $44.42 | $41.42 | 472,994 |
| 2020-07-07 | $43.77 | $45.49 | $43.77 | $44.32 | $41.33 | 686,257 |
| 2020-07-06 | $48.41 | $48.41 | $43.63 | $44.43 | $41.43 | 1,941,632 |
| 2020-07-02 | $44.95 | $48.61 | $44.30 | $48.02 | $44.78 | 4,810,630 |
| 2020-07-01 | $38.31 | $38.84 | $37.69 | $38.45 | $35.86 | 583,441 |
| 2020-06-30 | $38.62 | $38.87 | $37.72 | $38.23 | $35.65 | 485,749 |
| 2020-06-29 | $37.97 | $38.92 | $37.60 | $38.74 | $36.13 | 552,885 |
| 2020-06-26 | $37.00 | $37.73 | $36.66 | $37.59 | $35.05 | 870,665 |
| 2020-06-25 | $37.65 | $37.99 | $36.38 | $37.00 | $34.50 | 679,584 |
| 2020-06-24 | $39.04 | $39.10 | $37.40 | $37.91 | $35.35 | 487,682 |
| 2020-06-23 | $38.92 | $39.34 | $38.58 | $38.76 | $36.15 | 480,317 |
| 2020-06-22 | $38.50 | $39.00 | $37.91 | $38.50 | $35.90 | 617,826 |
| 2020-06-19 | $38.35 | $38.59 | $37.55 | $38.56 | $35.96 | 2,352,650 |
| 2020-06-18 | $37.76 | $38.55 | $37.55 | $38.01 | $35.45 | 475,889 |
| 2020-06-17 | $38.42 | $38.63 | $37.51 | $38.07 | $35.50 | 461,882 |
| 2020-06-16 | $38.63 | $38.77 | $37.37 | $38.26 | $35.68 | 446,521 |
| 2020-06-15 | $35.86 | $37.88 | $35.72 | $37.52 | $34.99 | 701,767 |
| 2020-06-12 | $37.10 | $37.42 | $36.06 | $36.94 | $34.45 | 653,515 |
| 2020-06-11 | $37.02 | $37.71 | $35.62 | $35.92 | $33.50 | 742,354 |
| 2020-06-10 | $39.20 | $39.20 | $37.81 | $38.49 | $35.89 | 629,128 |
| 2020-06-09 | $40.16 | $40.20 | $39.11 | $39.31 | $36.66 | 541,325 |
| 2020-06-08 | $40.00 | $40.84 | $39.66 | $40.63 | $37.89 | 581,238 |
| 2020-06-05 | $39.88 | $40.31 | $39.43 | $39.54 | $36.87 | 661,634 |
| 2020-06-04 | $38.62 | $39.74 | $38.62 | $39.28 | $36.63 | 1,048,997 |
| 2020-06-03 | $37.70 | $39.16 | $37.70 | $38.76 | $36.15 | 626,874 |
| 2020-06-02 | $37.60 | $38.00 | $36.73 | $37.26 | $34.75 | 925,484 |
| 2020-06-01 | $37.14 | $37.80 | $36.89 | $37.41 | $34.89 | 497,745 |
| 2020-05-29 | $36.94 | $37.57 | $36.42 | $37.18 | $34.67 | 489,187 |
| 2020-05-28 | $38.16 | $38.18 | $36.67 | $36.83 | $34.35 | 468,671 |
| 2020-05-27 | $37.20 | $38.42 | $36.62 | $38.33 | $35.38 | 664,546 |
| 2020-05-26 | $36.93 | $37.60 | $36.61 | $36.69 | $33.87 | 632,084 |
| 2020-05-22 | $35.62 | $35.92 | $35.36 | $35.48 | $32.75 | 439,389 |
| 2020-05-21 | $36.07 | $36.59 | $35.71 | $35.77 | $33.02 | 678,925 |
| 2020-05-20 | $36.12 | $36.97 | $35.81 | $36.11 | $33.34 | 528,262 |
| 2020-05-19 | $35.25 | $36.48 | $34.71 | $35.31 | $32.60 | 628,174 |
| 2020-05-18 | $35.00 | $35.70 | $34.48 | $35.28 | $32.57 | 1,404,191 |
| 2020-05-15 | $32.48 | $34.36 | $32.15 | $33.93 | $31.32 | 1,373,917 |
| 2020-05-14 | $32.39 | $33.13 | $31.30 | $32.78 | $30.26 | 823,091 |
| 2020-05-13 | $33.38 | $33.38 | $32.41 | $32.94 | $30.41 | 823,142 |
| 2020-05-12 | $34.39 | $34.96 | $33.56 | $33.70 | $31.11 | 683,442 |
| 2020-05-11 | $35.73 | $35.77 | $34.05 | $34.14 | $31.52 | 792,761 |
| 2020-05-08 | $35.48 | $36.33 | $34.59 | $35.84 | $33.09 | 1,098,205 |
| 2020-05-07 | $31.29 | $35.13 | $30.71 | $35.09 | $32.39 | 2,979,499 |
| 2020-05-06 | $27.48 | $27.86 | $26.83 | $27.44 | $25.33 | 614,829 |
| 2020-05-05 | $28.63 | $28.63 | $27.21 | $27.34 | $25.24 | 736,191 |
| 2020-05-04 | $27.06 | $27.49 | $26.44 | $27.35 | $25.25 | 695,324 |
| 2020-05-01 | $28.73 | $28.82 | $26.92 | $27.27 | $25.17 | 688,078 |
| 2020-04-30 | $29.00 | $29.49 | $28.27 | $29.21 | $26.97 | 927,478 |
| 2020-04-29 | $28.54 | $29.05 | $28.11 | $28.91 | $26.69 | 1,461,970 |
| 2020-04-28 | $27.65 | $28.47 | $27.29 | $28.05 | $25.89 | 894,441 |
| 2020-04-27 | $26.50 | $27.61 | $26.32 | $27.06 | $24.98 | 771,794 |
| 2020-04-24 | $25.65 | $26.62 | $25.61 | $26.32 | $24.30 | 831,419 |
| 2020-04-23 | $25.25 | $26.38 | $25.21 | $25.63 | $23.66 | 716,657 |
| 2020-04-22 | $25.17 | $25.49 | $24.38 | $25.27 | $23.33 | 672,225 |
| 2020-04-21 | $23.50 | $24.82 | $23.23 | $24.57 | $22.68 | 1,122,113 |
| 2020-04-20 | $24.12 | $25.14 | $23.68 | $23.91 | $22.07 | 852,698 |
| 2020-04-17 | $23.86 | $24.99 | $23.69 | $24.84 | $22.93 | 2,144,272 |
| 2020-04-16 | $23.33 | $23.59 | $22.58 | $23.40 | $21.60 | 636,966 |
| 2020-04-15 | $23.60 | $24.05 | $22.70 | $23.33 | $21.54 | 932,185 |
| 2020-04-14 | $24.50 | $24.81 | $23.37 | $24.50 | $22.62 | 841,619 |
| 2020-04-13 | $22.47 | $24.13 | $21.85 | $23.89 | $22.05 | 885,676 |
| 2020-04-09 | $23.31 | $23.96 | $22.09 | $22.17 | $20.47 | 1,058,620 |
| 2020-04-08 | $22.09 | $22.70 | $21.79 | $22.60 | $20.86 | 756,349 |
| 2020-04-07 | $22.26 | $22.54 | $21.43 | $21.86 | $20.18 | 1,101,442 |
| 2020-04-06 | $22.44 | $22.97 | $20.32 | $20.79 | $19.19 | 1,386,959 |
| 2020-04-03 | $20.18 | $22.14 | $20.01 | $22.06 | $20.36 | 1,044,421 |
| 2020-04-02 | $20.49 | $21.36 | $19.59 | $19.96 | $18.43 | 1,276,509 |
| 2020-04-01 | $21.00 | $21.22 | $19.96 | $20.52 | $18.94 | 761,548 |
| 2020-03-31 | $20.79 | $21.87 | $20.79 | $21.85 | $20.17 | 985,724 |
| 2020-03-30 | $21.84 | $22.00 | $20.52 | $20.90 | $19.29 | 888,364 |
| 2020-03-27 | $21.90 | $22.20 | $21.00 | $21.84 | $20.16 | 592,358 |
| 2020-03-26 | $21.89 | $22.75 | $21.55 | $22.55 | $20.82 | 909,000 |
| 2020-03-25 | $21.00 | $22.25 | $19.58 | $21.60 | $19.94 | 1,552,298 |
| 2020-03-24 | $19.96 | $21.05 | $19.77 | $20.71 | $19.12 | 1,103,722 |
| 2020-03-23 | $19.30 | $19.74 | $17.77 | $18.65 | $17.22 | 1,310,876 |
| 2020-03-20 | $20.08 | $22.16 | $19.00 | $19.75 | $18.23 | 2,015,512 |
| 2020-03-19 | $12.43 | $19.96 | $12.43 | $19.71 | $18.20 | 2,154,297 |
| 2020-03-18 | $14.00 | $14.15 | $12.31 | $12.52 | $11.56 | 1,761,662 |
| 2020-03-17 | $18.08 | $18.40 | $13.81 | $14.22 | $13.13 | 2,601,158 |
| 2020-03-16 | $18.50 | $19.66 | $17.62 | $17.84 | $16.47 | 1,979,096 |
| 2020-03-13 | $19.73 | $19.81 | $18.68 | $19.54 | $18.04 | 1,427,783 |
| 2020-03-12 | $19.78 | $19.96 | $18.32 | $18.77 | $17.33 | 1,907,051 |
| 2020-03-11 | $22.20 | $22.40 | $20.64 | $21.06 | $19.44 | 1,706,534 |
| 2020-03-10 | $23.95 | $24.15 | $21.88 | $22.69 | $20.95 | 1,529,421 |
| 2020-03-09 | $23.00 | $23.70 | $22.97 | $23.28 | $21.49 | 1,188,736 |
| 2020-03-06 | $24.15 | $25.58 | $24.09 | $25.03 | $23.11 | 1,268,808 |
| 2020-03-05 | $25.35 | $25.52 | $24.34 | $24.93 | $23.01 | 1,179,600 |
| 2020-03-04 | $25.24 | $25.68 | $24.75 | $25.57 | $23.61 | 1,301,574 |
| 2020-03-03 | $24.88 | $26.23 | $24.40 | $24.79 | $22.89 | 1,049,049 |
| 2020-03-02 | $24.69 | $24.80 | $24.00 | $24.75 | $22.85 | 2,174,277 |
| 2020-02-28 | $24.21 | $25.01 | $24.03 | $24.52 | $22.64 | 1,657,702 |
| 2020-02-27 | $25.00 | $25.65 | $23.97 | $24.73 | $22.83 | 1,446,135 |
| 2020-02-26 | $26.80 | $27.07 | $25.32 | $25.57 | $23.25 | 1,407,807 |
| 2020-02-25 | $28.40 | $28.62 | $26.49 | $26.56 | $24.15 | 1,024,737 |
| 2020-02-24 | $29.01 | $29.11 | $27.95 | $28.36 | $25.79 | 881,776 |
| 2020-02-21 | $29.55 | $30.23 | $29.37 | $29.84 | $27.14 | 688,497 |
| 2020-02-20 | $29.20 | $30.12 | $29.10 | $29.79 | $27.09 | 677,186 |
| 2020-02-19 | $29.96 | $30.38 | $29.18 | $29.33 | $26.67 | 905,902 |
| 2020-02-18 | $30.50 | $30.87 | $29.55 | $29.84 | $27.14 | 1,073,997 |
| 2020-02-14 | $30.06 | $31.77 | $30.06 | $30.45 | $27.69 | 1,499,241 |
| 2020-02-13 | $29.13 | $31.86 | $29.10 | $29.97 | $27.25 | 3,313,800 |
| 2020-02-12 | $34.84 | $35.94 | $34.52 | $35.79 | $32.55 | 831,527 |
| 2020-02-11 | $34.92 | $35.04 | $34.19 | $34.62 | $31.48 | 389,269 |
| 2020-02-10 | $35.03 | $35.61 | $34.53 | $34.71 | $31.56 | 460,160 |
| 2020-02-07 | $35.80 | $35.92 | $35.20 | $35.24 | $32.05 | 318,822 |
| 2020-02-06 | $36.67 | $36.83 | $35.54 | $35.98 | $32.72 | 429,313 |
| 2020-02-05 | $35.30 | $36.54 | $35.30 | $36.27 | $32.98 | 524,351 |
| 2020-02-04 | $34.08 | $35.26 | $33.89 | $34.79 | $31.64 | 557,785 |
| 2020-02-03 | $32.69 | $33.89 | $32.64 | $33.70 | $30.65 | 557,391 |
| 2020-01-31 | $34.06 | $34.06 | $32.52 | $32.59 | $29.64 | 571,286 |
| 2020-01-30 | $33.29 | $34.30 | $33.02 | $34.20 | $31.10 | 498,200 |
| 2020-01-29 | $34.55 | $34.71 | $33.37 | $33.44 | $30.41 | 491,120 |
| 2020-01-28 | $35.47 | $35.55 | $34.50 | $34.55 | $31.42 | 520,607 |
| 2020-01-27 | $35.83 | $36.05 | $35.20 | $35.23 | $32.04 | 628,880 |
| 2020-01-24 | $37.79 | $37.94 | $36.02 | $36.41 | $33.11 | 1,092,875 |
| 2020-01-23 | $38.05 | $38.40 | $37.54 | $37.74 | $34.32 | 898,565 |
| 2020-01-22 | $40.56 | $40.72 | $37.97 | $38.05 | $34.60 | 803,730 |
| 2020-01-21 | $42.39 | $42.39 | $40.14 | $40.30 | $36.65 | 600,397 |
| 2020-01-17 | $42.68 | $42.97 | $42.12 | $42.32 | $38.48 | 337,798 |
| 2020-01-16 | $42.21 | $43.14 | $42.21 | $42.51 | $38.66 | 671,245 |
| 2020-01-15 | $40.52 | $41.95 | $40.30 | $41.95 | $38.15 | 550,289 |
| 2020-01-14 | $40.81 | $41.02 | $40.17 | $40.41 | $36.75 | 674,029 |
| 2020-01-13 | $40.85 | $41.49 | $40.60 | $40.79 | $37.09 | 338,774 |
| 2020-01-10 | $40.84 | $41.15 | $40.50 | $40.79 | $37.09 | 260,904 |
| 2020-01-09 | $40.49 | $41.00 | $40.05 | $40.82 | $37.12 | 314,891 |
| 2020-01-08 | $39.81 | $40.64 | $39.81 | $40.39 | $36.73 | 296,836 |
| 2020-01-07 | $40.20 | $40.31 | $39.64 | $39.79 | $36.18 | 277,786 |
| 2020-01-06 | $40.06 | $40.48 | $39.62 | $40.07 | $36.44 | 575,291 |
| 2020-01-03 | $40.02 | $40.60 | $39.54 | $40.38 | $36.72 | 293,067 |
| 2020-01-02 | $41.09 | $41.09 | $39.92 | $40.43 | $36.77 | 312,997 |
| 2019-12-31 | $40.29 | $41.23 | $40.18 | $40.98 | $37.27 | 284,705 |
| 2019-12-30 | $40.60 | $40.73 | $40.23 | $40.52 | $36.85 | 226,742 |
| 2019-12-27 | $40.60 | $40.61 | $40.09 | $40.54 | $36.87 | 282,438 |
| 2019-12-26 | $40.55 | $40.76 | $40.29 | $40.46 | $36.79 | 210,017 |
| 2019-12-24 | $40.65 | $40.65 | $39.93 | $40.27 | $36.62 | 91,007 |
| 2019-12-23 | $40.88 | $41.00 | $40.48 | $40.59 | $36.91 | 481,285 |
| 2019-12-20 | $40.58 | $40.95 | $40.25 | $40.80 | $37.10 | 1,063,582 |
| 2019-12-19 | $39.68 | $40.43 | $39.42 | $40.40 | $36.74 | 477,536 |
| 2019-12-18 | $39.15 | $39.64 | $39.15 | $39.51 | $35.93 | 812,212 |
| 2019-12-17 | $39.52 | $39.52 | $38.94 | $39.19 | $35.64 | 445,602 |
| 2019-12-16 | $39.25 | $39.95 | $39.01 | $39.45 | $35.87 | 524,650 |
| 2019-12-13 | $39.28 | $39.29 | $38.62 | $38.92 | $35.39 | 210,680 |
| 2019-12-12 | $37.98 | $39.43 | $37.90 | $39.18 | $35.63 | 309,841 |
| 2019-12-11 | $38.14 | $38.54 | $37.83 | $37.95 | $34.51 | 168,822 |
| 2019-12-10 | $37.99 | $38.35 | $37.72 | $37.88 | $34.45 | 436,472 |
| 2019-12-09 | $38.43 | $38.43 | $37.68 | $37.88 | $34.45 | 279,232 |
| 2019-12-06 | $38.00 | $38.50 | $37.94 | $38.29 | $34.82 | 304,350 |
| 2019-12-05 | $37.71 | $38.07 | $37.39 | $37.70 | $34.28 | 219,341 |
| 2019-12-04 | $37.60 | $38.63 | $37.60 | $37.83 | $34.40 | 388,715 |
| 2019-12-03 | $37.74 | $37.74 | $36.72 | $37.71 | $34.29 | 398,290 |
| 2019-12-02 | $38.26 | $38.40 | $37.82 | $37.97 | $34.53 | 253,247 |
| 2019-11-29 | $38.88 | $38.88 | $38.19 | $38.24 | $34.77 | 135,353 |
| 2019-11-27 | $38.50 | $39.14 | $38.20 | $39.02 | $35.48 | 213,847 |
| 2019-11-26 | $38.68 | $39.09 | $38.37 | $38.77 | $34.93 | 328,270 |
| 2019-11-25 | $38.41 | $38.60 | $38.07 | $38.53 | $34.71 | 270,174 |
| 2019-11-22 | $37.81 | $38.40 | $37.80 | $38.05 | $34.28 | 221,393 |
| 2019-11-21 | $37.87 | $38.20 | $37.40 | $37.72 | $33.98 | 298,533 |
| 2019-11-20 | $38.61 | $38.87 | $37.81 | $37.92 | $34.16 | 385,717 |
| 2019-11-19 | $39.25 | $39.33 | $38.77 | $38.82 | $34.97 | 300,551 |
| 2019-11-18 | $39.15 | $39.22 | $38.52 | $39.08 | $35.20 | 360,080 |
| 2019-11-15 | $39.25 | $39.59 | $38.80 | $39.25 | $35.36 | 409,933 |
| 2019-11-14 | $39.44 | $40.16 | $38.92 | $39.07 | $35.20 | 434,434 |
| 2019-11-13 | $39.91 | $40.26 | $39.33 | $39.50 | $35.58 | 675,125 |
| 2019-11-12 | $40.00 | $40.62 | $39.76 | $40.03 | $36.06 | 422,225 |
| 2019-11-11 | $41.04 | $41.29 | $39.72 | $39.78 | $35.83 | 345,065 |
| 2019-11-08 | $41.10 | $41.86 | $40.51 | $41.32 | $37.22 | 469,352 |
| 2019-11-07 | $39.57 | $41.33 | $39.57 | $40.51 | $36.49 | 691,909 |
| 2019-11-06 | $42.01 | $42.01 | $38.26 | $39.55 | $35.63 | 1,433,086 |
| 2019-11-05 | $46.69 | $47.02 | $45.97 | $46.35 | $41.75 | 768,127 |
| 2019-11-04 | $45.69 | $46.78 | $45.43 | $46.68 | $42.05 | 454,948 |
| 2019-11-01 | $44.86 | $45.50 | $44.59 | $45.16 | $40.68 | 268,809 |
| 2019-10-31 | $45.97 | $46.00 | $44.09 | $44.58 | $40.16 | 421,253 |
| 2019-10-30 | $45.78 | $47.04 | $45.49 | $46.18 | $41.60 | 480,242 |
| 2019-10-29 | $44.50 | $44.83 | $44.05 | $44.51 | $40.10 | 226,605 |
| 2019-10-28 | $44.53 | $45.37 | $44.53 | $44.76 | $40.32 | 291,538 |
| 2019-10-25 | $44.51 | $44.99 | $44.36 | $44.53 | $40.11 | 215,048 |
| 2019-10-24 | $45.00 | $45.19 | $43.97 | $44.48 | $40.07 | 200,246 |
| 2019-10-23 | $44.65 | $45.19 | $44.34 | $44.87 | $40.42 | 310,630 |
| 2019-10-22 | $43.61 | $44.69 | $43.05 | $44.52 | $40.10 | 262,052 |
| 2019-10-21 | $42.94 | $43.58 | $42.80 | $43.35 | $39.05 | 270,399 |
| 2019-10-18 | $42.95 | $43.27 | $42.62 | $42.84 | $38.59 | 268,283 |
| 2019-10-17 | $42.64 | $43.33 | $42.39 | $43.13 | $38.85 | 325,663 |
| 2019-10-16 | $42.13 | $42.88 | $42.04 | $42.53 | $38.31 | 339,343 |
| 2019-10-15 | $42.02 | $42.74 | $41.91 | $41.91 | $37.75 | 372,620 |
| 2019-10-14 | $41.79 | $42.26 | $41.43 | $42.12 | $37.94 | 240,893 |
| 2019-10-11 | $41.76 | $42.88 | $41.73 | $41.81 | $37.66 | 426,516 |
| 2019-10-10 | $40.47 | $41.28 | $40.47 | $41.11 | $37.03 | 275,212 |
| 2019-10-09 | $40.63 | $40.80 | $40.02 | $40.48 | $36.47 | 257,235 |
| 2019-10-08 | $41.10 | $41.23 | $40.10 | $40.31 | $36.31 | 296,913 |
| 2019-10-07 | $41.48 | $41.90 | $41.18 | $41.47 | $37.36 | 852,086 |
| 2019-10-04 | $40.57 | $41.61 | $40.40 | $41.61 | $37.48 | 244,329 |
| 2019-10-03 | $40.46 | $41.18 | $39.80 | $40.50 | $36.48 | 414,310 |
| 2019-10-02 | $42.07 | $42.24 | $40.26 | $40.40 | $36.39 | 312,344 |
| 2019-10-01 | $42.56 | $43.25 | $42.13 | $42.40 | $38.20 | 609,305 |
| 2019-09-30 | $42.12 | $42.63 | $41.53 | $42.53 | $38.31 | 480,251 |
| 2019-09-27 | $42.76 | $43.50 | $41.74 | $42.21 | $38.02 | 400,843 |
| 2019-09-26 | $43.65 | $44.10 | $42.53 | $42.78 | $38.54 | 386,799 |
| 2019-09-25 | $42.61 | $43.96 | $42.61 | $43.85 | $39.50 | 340,617 |
| 2019-09-24 | $42.73 | $42.90 | $41.93 | $42.77 | $38.53 | 414,592 |
| 2019-09-23 | $42.64 | $42.83 | $41.57 | $42.51 | $38.29 | 395,107 |
| 2019-09-20 | $42.60 | $42.86 | $42.19 | $42.64 | $38.41 | 615,220 |
| 2019-09-19 | $43.35 | $43.66 | $42.54 | $42.62 | $38.39 | 212,611 |
| 2019-09-18 | $43.69 | $44.15 | $42.92 | $43.05 | $38.78 | 355,060 |
| 2019-09-17 | $44.29 | $44.34 | $42.93 | $43.57 | $39.25 | 543,950 |
| 2019-09-16 | $43.87 | $44.60 | $43.59 | $44.54 | $40.12 | 377,324 |
| 2019-09-13 | $44.28 | $44.88 | $43.91 | $44.02 | $39.65 | 383,490 |
| 2019-09-12 | $43.75 | $44.76 | $43.24 | $44.28 | $39.89 | 599,865 |
| 2019-09-11 | $44.24 | $44.42 | $43.01 | $44.05 | $39.68 | 480,790 |
| 2019-09-10 | $42.71 | $43.67 | $42.11 | $43.67 | $39.34 | 685,690 |
| 2019-09-09 | $43.18 | $43.55 | $42.39 | $42.78 | $38.54 | 785,628 |
| 2019-09-06 | $42.96 | $43.25 | $42.30 | $42.94 | $38.68 | 779,163 |
| 2019-09-05 | $41.50 | $42.98 | $41.36 | $42.71 | $38.47 | 945,355 |
| 2019-09-04 | $40.84 | $41.30 | $40.38 | $40.89 | $36.83 | 694,540 |
| 2019-09-03 | $40.35 | $40.70 | $39.81 | $40.47 | $36.46 | 537,388 |
| 2019-08-30 | $40.15 | $40.76 | $39.99 | $40.62 | $36.59 | 445,361 |
| 2019-08-29 | $39.98 | $40.38 | $39.80 | $40.05 | $36.08 | 296,326 |
| 2019-08-28 | $39.77 | $40.37 | $39.60 | $40.15 | $35.84 | 347,426 |
| 2019-08-27 | $40.43 | $40.49 | $39.67 | $39.75 | $35.48 | 320,651 |
| 2019-08-26 | $40.50 | $40.60 | $39.37 | $40.14 | $35.83 | 493,257 |
| 2019-08-23 | $40.78 | $41.70 | $39.91 | $40.11 | $35.80 | 629,594 |
| 2019-08-22 | $40.51 | $40.96 | $40.02 | $40.82 | $36.44 | 257,028 |
| 2019-08-21 | $40.40 | $41.00 | $39.53 | $40.46 | $36.11 | 360,968 |
| 2019-08-20 | $40.28 | $40.54 | $39.65 | $40.14 | $35.83 | 554,258 |
| 2019-08-19 | $40.97 | $41.46 | $40.02 | $40.35 | $36.02 | 485,441 |
| 2019-08-16 | $39.53 | $40.50 | $39.30 | $40.37 | $36.03 | 432,564 |
| 2019-08-15 | $39.76 | $40.91 | $39.11 | $39.27 | $35.05 | 919,211 |
| 2019-08-14 | $39.72 | $40.38 | $38.92 | $39.55 | $35.30 | 567,047 |
| 2019-08-13 | $40.00 | $41.25 | $40.00 | $40.25 | $35.93 | 434,065 |
| 2019-08-12 | $40.75 | $40.96 | $39.71 | $40.23 | $35.91 | 462,151 |
| 2019-08-09 | $41.94 | $42.09 | $40.50 | $40.70 | $36.33 | 398,897 |
| 2019-08-08 | $40.51 | $42.33 | $40.51 | $41.93 | $37.43 | 1,205,938 |
| 2019-08-07 | $38.02 | $42.66 | $38.01 | $40.38 | $36.04 | 1,602,079 |
| 2019-08-06 | $38.57 | $38.69 | $37.80 | $38.54 | $34.40 | 493,434 |
| 2019-08-05 | $38.49 | $38.50 | $37.54 | $38.18 | $34.08 | 580,509 |
| 2019-08-02 | $38.82 | $39.86 | $38.63 | $39.13 | $34.93 | 553,592 |
| 2019-08-01 | $39.98 | $40.33 | $38.90 | $38.99 | $34.80 | 749,184 |
| 2019-07-31 | $40.41 | $40.92 | $39.64 | $39.98 | $35.69 | 474,917 |
| 2019-07-30 | $40.06 | $40.98 | $40.03 | $40.60 | $36.24 | 477,299 |
| 2019-07-29 | $41.10 | $41.38 | $39.54 | $40.06 | $35.76 | 531,173 |
| 2019-07-26 | $39.59 | $41.03 | $39.58 | $40.90 | $36.51 | 486,630 |
| 2019-07-25 | $39.58 | $40.15 | $39.05 | $39.39 | $35.16 | 717,796 |
| 2019-07-24 | $39.80 | $40.25 | $39.50 | $39.85 | $35.57 | 759,341 |
| 2019-07-23 | $40.14 | $40.79 | $39.61 | $39.66 | $35.40 | 649,264 |
| 2019-07-22 | $40.94 | $41.25 | $39.51 | $39.98 | $35.69 | 738,663 |
| 2019-07-19 | $39.67 | $41.34 | $39.55 | $40.99 | $36.59 | 1,083,718 |
| 2019-07-18 | $38.79 | $40.04 | $38.56 | $39.34 | $35.11 | 1,334,097 |
| 2019-07-17 | $35.33 | $39.27 | $35.03 | $38.85 | $34.68 | 6,706,231 |
| 2019-07-16 | $43.80 | $45.75 | $43.57 | $45.51 | $40.62 | 438,708 |
| 2019-07-15 | $45.10 | $45.44 | $44.02 | $44.03 | $39.30 | 352,726 |
| 2019-07-12 | $44.55 | $45.52 | $44.54 | $45.07 | $40.23 | 317,580 |
| 2019-07-11 | $45.69 | $46.00 | $44.36 | $44.50 | $39.72 | 445,451 |
| 2019-07-10 | $45.33 | $46.59 | $45.22 | $45.74 | $40.83 | 394,039 |
| 2019-07-09 | $45.51 | $45.82 | $44.55 | $45.17 | $40.32 | 396,661 |
| 2019-07-08 | $46.83 | $46.97 | $45.40 | $45.51 | $40.62 | 475,733 |
| 2019-07-05 | $47.12 | $47.51 | $46.28 | $47.13 | $42.07 | 299,268 |
| 2019-07-03 | $46.60 | $47.14 | $44.53 | $47.13 | $42.07 | 804,372 |
| 2019-07-02 | $48.82 | $49.24 | $47.73 | $48.13 | $42.96 | 260,336 |
| 2019-07-01 | $49.98 | $50.98 | $48.23 | $48.74 | $43.50 | 623,777 |
| 2019-06-28 | $48.67 | $50.17 | $48.67 | $49.32 | $44.02 | 862,160 |
| 2019-06-27 | $48.83 | $48.84 | $47.52 | $48.35 | $43.16 | 385,855 |
| 2019-06-26 | $48.35 | $49.30 | $48.20 | $48.82 | $43.58 | 597,822 |
| 2019-06-25 | $47.42 | $48.40 | $47.18 | $48.14 | $42.97 | 469,329 |
| 2019-06-24 | $49.04 | $49.22 | $47.01 | $47.17 | $42.10 | 609,060 |
| 2019-06-21 | $47.97 | $49.31 | $47.37 | $48.87 | $43.62 | 581,146 |
| 2019-06-20 | $48.91 | $49.43 | $47.86 | $48.04 | $42.88 | 443,948 |
| 2019-06-19 | $50.24 | $50.44 | $48.65 | $48.80 | $43.56 | 420,829 |
| 2019-06-18 | $50.09 | $51.17 | $49.90 | $50.47 | $45.05 | 286,685 |
| 2019-06-17 | $50.91 | $51.23 | $49.44 | $49.68 | $44.34 | 384,740 |
| 2019-06-14 | $51.21 | $51.85 | $50.66 | $50.89 | $45.42 | 342,454 |
| 2019-06-13 | $51.00 | $52.00 | $50.31 | $51.24 | $45.74 | 391,674 |
| 2019-06-12 | $50.55 | $51.06 | $50.13 | $50.81 | $45.35 | 384,489 |
| 2019-06-11 | $49.80 | $50.65 | $49.52 | $50.55 | $45.12 | 507,208 |
| 2019-06-10 | $49.21 | $49.99 | $49.02 | $49.33 | $44.03 | 326,734 |
| 2019-06-07 | $48.80 | $49.43 | $48.50 | $49.06 | $43.79 | 637,800 |
| 2019-06-06 | $48.90 | $49.13 | $48.12 | $48.65 | $43.42 | 366,972 |
| 2019-06-05 | $49.54 | $49.80 | $48.50 | $48.88 | $43.63 | 710,871 |
| 2019-06-04 | $48.60 | $49.53 | $48.30 | $49.25 | $43.96 | 801,943 |
| 2019-06-03 | $46.64 | $48.47 | $46.38 | $48.09 | $42.92 | 969,832 |
| 2019-05-31 | $47.51 | $47.78 | $45.65 | $46.69 | $41.67 | 763,936 |
| 2019-05-30 | $47.94 | $48.77 | $47.75 | $48.20 | $43.02 | 316,020 |
| 2019-05-29 | $48.34 | $48.39 | $47.54 | $48.18 | $42.68 | 376,778 |
| 2019-05-28 | $49.80 | $50.15 | $48.49 | $48.54 | $43.00 | 384,264 |
| 2019-05-24 | $50.56 | $50.85 | $49.62 | $49.78 | $44.09 | 234,698 |
| 2019-05-23 | $50.98 | $51.43 | $49.91 | $50.36 | $44.61 | 361,440 |
| 2019-05-22 | $51.28 | $52.18 | $51.16 | $51.38 | $45.51 | 362,304 |
| 2019-05-21 | $51.85 | $52.26 | $50.96 | $51.63 | $45.73 | 505,597 |
| 2019-05-20 | $51.00 | $51.82 | $50.40 | $51.53 | $45.64 | 755,283 |
| 2019-05-17 | $52.10 | $52.86 | $51.10 | $51.11 | $45.27 | 381,563 |
| 2019-05-16 | $53.37 | $53.99 | $52.25 | $52.50 | $46.50 | 508,422 |
| 2019-05-15 | $52.35 | $53.63 | $52.03 | $53.46 | $47.35 | 508,686 |
| 2019-05-14 | $52.68 | $53.23 | $52.19 | $52.42 | $46.43 | 461,082 |
| 2019-05-13 | $52.91 | $52.95 | $51.77 | $52.59 | $46.58 | 618,513 |
| 2019-05-10 | $54.81 | $55.62 | $53.25 | $53.99 | $47.82 | 456,175 |
| 2019-05-09 | $54.71 | $55.41 | $54.25 | $54.90 | $48.63 | 456,131 |
| 2019-05-08 | $55.50 | $56.25 | $55.01 | $55.23 | $48.92 | 755,400 |
| 2019-05-07 | $57.14 | $58.24 | $55.12 | $55.48 | $49.14 | 1,359,677 |
| 2019-05-06 | $57.75 | $59.55 | $57.40 | $57.96 | $51.34 | 858,455 |
| 2019-05-03 | $60.25 | $61.92 | $58.27 | $58.57 | $51.88 | 1,702,548 |
| 2019-05-02 | $64.50 | $64.50 | $60.43 | $60.48 | $53.57 | 1,704,611 |
| 2019-05-01 | $60.77 | $64.90 | $60.31 | $64.32 | $56.97 | 3,880,978 |
| 2019-04-30 | $50.86 | $51.18 | $49.70 | $50.87 | $45.06 | 1,142,320 |
| 2019-04-29 | $50.46 | $51.23 | $50.45 | $50.70 | $44.91 | 808,578 |
| 2019-04-26 | $49.96 | $51.00 | $49.81 | $50.46 | $44.70 | 470,590 |
| 2019-04-25 | $49.89 | $50.94 | $49.52 | $49.91 | $44.21 | 744,420 |
| 2019-04-24 | $48.60 | $50.26 | $48.60 | $49.83 | $44.14 | 832,286 |
| 2019-04-23 | $48.55 | $49.21 | $48.19 | $48.54 | $43.00 | 762,421 |
| 2019-04-22 | $49.56 | $49.73 | $48.00 | $48.45 | $42.92 | 1,056,190 |
| 2019-04-18 | $50.10 | $50.30 | $49.53 | $49.77 | $44.09 | 710,050 |
| 2019-04-17 | $49.96 | $50.40 | $49.43 | $49.99 | $44.28 | 516,913 |
| 2019-04-16 | $49.94 | $50.71 | $49.55 | $49.61 | $43.94 | 681,556 |
| 2019-04-15 | $50.42 | $50.77 | $49.55 | $49.88 | $44.18 | 553,016 |
| 2019-04-12 | $50.60 | $50.98 | $50.08 | $50.42 | $44.66 | 387,040 |
| 2019-04-11 | $51.89 | $52.17 | $50.64 | $50.76 | $44.96 | 542,836 |
| 2019-04-10 | $50.59 | $51.97 | $50.18 | $51.78 | $45.87 | 574,802 |
| 2019-04-09 | $51.01 | $51.47 | $50.36 | $50.59 | $44.81 | 581,371 |
| 2019-04-08 | $50.76 | $51.28 | $50.56 | $50.97 | $45.15 | 689,679 |
| 2019-04-05 | $49.77 | $50.86 | $49.77 | $50.74 | $44.94 | 545,124 |
| 2019-04-04 | $49.12 | $50.50 | $48.86 | $49.72 | $44.04 | 617,333 |
| 2019-04-03 | $48.50 | $49.64 | $48.50 | $48.86 | $43.28 | 1,307,021 |
| 2019-04-02 | $49.41 | $49.76 | $48.50 | $48.95 | $43.36 | 633,985 |
| 2019-04-01 | $47.97 | $49.40 | $47.97 | $49.28 | $43.65 | 710,405 |
| 2019-03-29 | $48.15 | $48.43 | $47.10 | $47.86 | $42.39 | 639,723 |
| 2019-03-28 | $48.52 | $49.21 | $47.35 | $47.90 | $42.43 | 526,599 |
| 2019-03-27 | $48.05 | $48.71 | $47.50 | $48.11 | $42.61 | 701,506 |
| 2019-03-26 | $47.85 | $48.57 | $47.19 | $48.11 | $42.61 | 944,245 |
| 2019-03-25 | $47.06 | $47.57 | $44.36 | $47.44 | $42.02 | 1,802,414 |
| 2019-03-22 | $51.94 | $52.21 | $49.22 | $49.28 | $43.65 | 769,194 |
| 2019-03-21 | $52.37 | $53.20 | $51.62 | $51.87 | $45.95 | 857,604 |
| 2019-03-20 | $56.60 | $56.60 | $52.57 | $52.59 | $46.58 | 1,104,143 |
| 2019-03-19 | $56.65 | $57.32 | $56.09 | $56.83 | $50.34 | 764,409 |
| 2019-03-18 | $59.36 | $59.83 | $55.30 | $56.69 | $50.21 | 1,441,726 |
| 2019-03-15 | $59.59 | $60.31 | $59.41 | $59.69 | $52.87 | 840,650 |
| 2019-03-14 | $59.06 | $59.49 | $58.73 | $59.00 | $52.26 | 421,189 |
| 2019-03-13 | $59.26 | $59.89 | $58.87 | $59.29 | $52.52 | 462,357 |
| 2019-03-12 | $59.15 | $59.37 | $58.51 | $59.26 | $52.49 | 551,724 |
| 2019-03-11 | $58.82 | $59.30 | $58.32 | $58.95 | $52.22 | 386,850 |
| 2019-03-08 | $57.87 | $58.61 | $57.05 | $58.58 | $51.89 | 742,007 |
| 2019-03-07 | $58.13 | $58.50 | $57.32 | $57.38 | $50.83 | 476,048 |
| 2019-03-06 | $59.84 | $60.44 | $57.80 | $57.98 | $51.36 | 826,303 |
| 2019-03-05 | $59.67 | $61.15 | $59.67 | $60.18 | $53.31 | 487,217 |
| 2019-03-04 | $59.48 | $60.20 | $59.26 | $59.74 | $52.92 | 861,159 |
| 2019-03-01 | $60.13 | $60.63 | $58.34 | $59.26 | $52.49 | 600,961 |
| 2019-02-28 | $61.49 | $61.66 | $59.93 | $60.11 | $53.24 | 719,558 |
| 2019-02-27 | $61.88 | $62.51 | $61.17 | $61.25 | $54.25 | 479,755 |
| 2019-02-26 | $63.89 | $64.47 | $62.24 | $62.34 | $55.22 | 572,560 |
| 2019-02-25 | $64.11 | $64.77 | $63.64 | $63.89 | $56.59 | 494,570 |
| 2019-02-22 | $62.26 | $64.44 | $61.30 | $64.08 | $56.76 | 527,855 |
| 2019-02-21 | $62.48 | $63.34 | $61.95 | $62.78 | $55.29 | 521,717 |
| 2019-02-20 | $62.11 | $63.95 | $61.95 | $62.41 | $54.96 | 1,070,940 |
| 2019-02-19 | $62.81 | $62.90 | $61.76 | $62.05 | $54.65 | 525,686 |
| 2019-02-15 | $63.51 | $64.19 | $62.52 | $63.09 | $55.56 | 995,643 |
| 2019-02-14 | $66.66 | $67.00 | $60.92 | $63.45 | $55.88 | 2,111,181 |
| 2019-02-13 | $68.57 | $69.79 | $68.26 | $69.50 | $61.21 | 692,413 |
| 2019-02-12 | $67.87 | $69.18 | $67.50 | $68.55 | $60.37 | 452,058 |
| 2019-02-11 | $66.85 | $67.36 | $66.51 | $67.31 | $59.28 | 557,323 |
| 2019-02-08 | $65.52 | $67.22 | $65.52 | $67.06 | $59.06 | 373,746 |
| 2019-02-07 | $65.76 | $66.88 | $65.37 | $65.76 | $57.91 | 918,146 |
| 2019-02-06 | $65.72 | $67.18 | $65.16 | $66.55 | $58.61 | 627,832 |
| 2019-02-05 | $66.77 | $67.72 | $65.60 | $66.17 | $58.28 | 683,298 |
| 2019-02-04 | $66.71 | $66.95 | $65.96 | $66.04 | $58.16 | 449,262 |
| 2019-02-01 | $65.76 | $66.96 | $65.63 | $66.55 | $58.61 | 448,548 |
| 2019-01-31 | $63.54 | $65.89 | $63.52 | $65.65 | $57.82 | 504,765 |
| 2019-01-30 | $63.49 | $65.18 | $63.00 | $63.63 | $56.04 | 771,306 |
| 2019-01-29 | $64.06 | $64.23 | $62.81 | $63.00 | $55.48 | 436,474 |
| 2019-01-28 | $62.71 | $64.43 | $62.57 | $63.62 | $56.03 | 354,985 |
| 2019-01-25 | $63.55 | $64.09 | $63.04 | $63.38 | $55.82 | 291,334 |
| 2019-01-24 | $62.99 | $63.55 | $62.60 | $63.32 | $55.77 | 356,682 |
| 2019-01-23 | $63.11 | $64.08 | $62.15 | $62.75 | $55.26 | 497,537 |
| 2019-01-22 | $64.00 | $64.33 | $61.77 | $62.64 | $55.17 | 728,256 |
| 2019-01-18 | $64.56 | $65.69 | $64.11 | $64.46 | $56.77 | 700,969 |
| 2019-01-17 | $61.77 | $64.56 | $61.59 | $64.24 | $56.58 | 774,227 |
| 2019-01-16 | $62.01 | $62.87 | $61.53 | $61.63 | $54.28 | 483,500 |
| 2019-01-15 | $61.02 | $62.70 | $60.70 | $62.06 | $54.66 | 602,589 |
| 2019-01-14 | $61.69 | $62.60 | $60.72 | $60.97 | $53.70 | 596,994 |
| 2019-01-11 | $61.58 | $62.78 | $61.07 | $61.98 | $54.59 | 399,686 |
| 2019-01-10 | $61.16 | $62.38 | $60.53 | $61.67 | $54.31 | 678,804 |
| 2019-01-09 | $61.81 | $62.31 | $61.35 | $61.47 | $54.14 | 314,365 |
| 2019-01-08 | $62.00 | $63.15 | $60.88 | $61.81 | $54.44 | 418,564 |
| 2019-01-07 | $61.58 | $62.08 | $60.39 | $61.61 | $54.26 | 596,469 |
| 2019-01-04 | $60.41 | $61.62 | $59.88 | $61.48 | $54.15 | 763,343 |
| 2019-01-03 | $60.44 | $61.32 | $59.49 | $59.59 | $52.48 | 311,703 |
| 2019-01-02 | $60.60 | $62.65 | $59.76 | $60.84 | $53.58 | 364,001 |
| 2018-12-31 | $60.55 | $61.33 | $59.50 | $61.33 | $54.01 | 336,578 |
| 2018-12-28 | $60.35 | $61.46 | $59.50 | $59.93 | $52.78 | 315,399 |
| 2018-12-27 | $58.90 | $60.40 | $58.31 | $60.37 | $53.17 | 207,208 |
| 2018-12-26 | $56.76 | $59.98 | $56.69 | $59.84 | $52.70 | 309,183 |
| 2018-12-24 | $57.07 | $57.59 | $56.09 | $56.44 | $49.71 | 175,831 |
| 2018-12-21 | $58.87 | $60.00 | $56.87 | $57.15 | $50.33 | 802,207 |
| 2018-12-20 | $59.81 | $60.60 | $58.65 | $59.01 | $51.97 | 306,520 |
| 2018-12-19 | $61.30 | $61.93 | $59.65 | $59.98 | $52.82 | 256,425 |
| 2018-12-18 | $60.31 | $61.90 | $60.27 | $61.33 | $54.01 | 533,271 |
| 2018-12-17 | $63.67 | $63.67 | $60.05 | $60.43 | $53.22 | 559,441 |
| 2018-12-14 | $63.77 | $64.81 | $63.58 | $63.79 | $56.18 | 315,505 |
| 2018-12-13 | $64.90 | $65.00 | $64.09 | $64.16 | $56.51 | 422,635 |
| 2018-12-12 | $64.58 | $65.92 | $64.25 | $64.95 | $57.20 | 250,730 |
| 2018-12-11 | $64.19 | $65.24 | $63.40 | $63.98 | $56.35 | 258,990 |
| 2018-12-10 | $63.74 | $64.38 | $62.65 | $63.55 | $55.97 | 338,595 |
| 2018-12-07 | $63.78 | $64.42 | $63.32 | $63.78 | $56.17 | 354,750 |
| 2018-12-06 | $63.88 | $64.13 | $62.05 | $63.79 | $56.18 | 357,007 |
| 2018-12-04 | $68.50 | $68.66 | $64.27 | $64.83 | $57.10 | 430,719 |
| 2018-12-03 | $66.76 | $68.15 | $66.55 | $67.82 | $59.73 | 450,969 |
| 2018-11-30 | $65.65 | $66.30 | $64.94 | $65.97 | $58.10 | 269,284 |
| 2018-11-29 | $65.16 | $66.50 | $64.99 | $65.67 | $57.84 | 238,253 |
| 2018-11-28 | $65.33 | $66.21 | $65.20 | $65.74 | $57.58 | 220,433 |
| 2018-11-27 | $65.38 | $66.26 | $64.99 | $65.27 | $57.17 | 257,044 |
| 2018-11-26 | $66.23 | $66.82 | $64.93 | $65.47 | $57.34 | 323,792 |
| 2018-11-23 | $65.77 | $66.52 | $65.46 | $65.80 | $57.63 | 67,906 |
| 2018-11-21 | $65.31 | $67.03 | $64.18 | $66.12 | $57.91 | 203,977 |
| 2018-11-20 | $64.74 | $65.91 | $64.59 | $65.36 | $57.24 | 333,233 |
| 2018-11-19 | $67.92 | $68.11 | $65.45 | $65.50 | $57.37 | 308,114 |
| 2018-11-16 | $67.48 | $68.69 | $67.45 | $67.78 | $59.36 | 320,450 |
| 2018-11-15 | $66.27 | $68.49 | $66.00 | $68.02 | $59.57 | 258,745 |
| 2018-11-14 | $66.47 | $67.64 | $66.17 | $66.57 | $58.30 | 383,869 |
| 2018-11-13 | $65.34 | $66.84 | $64.20 | $66.10 | $57.89 | 437,812 |
| 2018-11-12 | $65.15 | $66.31 | $64.24 | $64.94 | $56.88 | 432,693 |
| 2018-11-09 | $62.00 | $65.44 | $60.60 | $65.02 | $56.95 | 583,550 |
| 2018-11-08 | $69.90 | $70.26 | $61.85 | $62.84 | $55.04 | 986,630 |
| 2018-11-07 | $72.88 | $73.12 | $71.41 | $72.82 | $63.78 | 343,032 |
| 2018-11-06 | $72.34 | $73.51 | $72.14 | $72.57 | $63.56 | 310,398 |
| 2018-11-05 | $71.29 | $72.83 | $71.01 | $72.23 | $63.26 | 466,638 |
| 2018-11-02 | $71.72 | $72.49 | $70.86 | $71.49 | $62.61 | 253,115 |
| 2018-11-01 | $70.57 | $72.00 | $70.14 | $71.66 | $62.76 | 297,369 |
| 2018-10-31 | $69.68 | $70.83 | $68.85 | $70.22 | $61.50 | 315,318 |
| 2018-10-30 | $67.49 | $69.21 | $67.00 | $69.10 | $60.52 | 297,332 |
| 2018-10-29 | $68.62 | $69.64 | $66.73 | $67.38 | $59.01 | 292,783 |
| 2018-10-26 | $68.54 | $69.25 | $67.08 | $67.66 | $59.26 | 222,625 |
| 2018-10-25 | $69.38 | $70.74 | $69.01 | $69.44 | $60.82 | 250,682 |
| 2018-10-24 | $70.45 | $71.59 | $68.61 | $68.76 | $60.22 | 430,703 |
| 2018-10-23 | $70.85 | $71.09 | $68.80 | $70.12 | $61.41 | 351,094 |
| 2018-10-22 | $70.71 | $72.52 | $70.52 | $71.76 | $62.85 | 350,306 |
| 2018-10-19 | $71.12 | $72.14 | $70.01 | $70.46 | $61.71 | 639,121 |
| 2018-10-18 | $71.45 | $71.93 | $70.57 | $70.82 | $62.03 | 464,959 |
| 2018-10-17 | $70.31 | $72.40 | $69.50 | $71.65 | $62.75 | 617,682 |
| 2018-10-16 | $69.24 | $70.60 | $68.50 | $70.51 | $61.75 | 393,937 |
| 2018-10-15 | $68.46 | $69.40 | $68.18 | $68.77 | $60.23 | 455,493 |
| 2018-10-12 | $68.00 | $68.93 | $67.24 | $68.66 | $60.13 | 429,857 |
| 2018-10-11 | $68.55 | $70.11 | $66.80 | $66.97 | $58.65 | 549,749 |
| 2018-10-10 | $72.77 | $72.91 | $68.73 | $68.85 | $60.30 | 802,242 |
| 2018-10-09 | $75.55 | $75.55 | $72.89 | $73.00 | $63.94 | 621,188 |
| 2018-10-08 | $76.40 | $76.74 | $74.99 | $75.79 | $66.38 | 284,607 |
| 2018-10-05 | $78.25 | $78.76 | $76.66 | $76.85 | $67.31 | 291,272 |
| 2018-10-04 | $80.97 | $81.08 | $78.06 | $78.38 | $68.65 | 400,057 |
| 2018-10-03 | $81.56 | $82.22 | $81.18 | $81.53 | $71.41 | 417,375 |
| 2018-10-02 | $81.69 | $82.17 | $80.62 | $81.46 | $71.34 | 193,554 |
| 2018-10-01 | $82.85 | $82.85 | $81.57 | $81.77 | $71.62 | 303,824 |
| 2018-09-28 | $82.00 | $83.19 | $82.00 | $82.42 | $72.19 | 224,551 |
| 2018-09-27 | $82.25 | $82.96 | $81.53 | $82.14 | $71.94 | 353,678 |
| 2018-09-26 | $82.06 | $83.41 | $81.70 | $81.89 | $71.72 | 351,467 |
| 2018-09-25 | $85.54 | $85.71 | $81.68 | $81.82 | $71.66 | 436,920 |
| 2018-09-24 | $84.18 | $85.75 | $83.70 | $85.46 | $74.85 | 279,036 |
| 2018-09-21 | $84.20 | $84.53 | $83.70 | $84.41 | $73.93 | 458,127 |
| 2018-09-20 | $83.58 | $84.31 | $82.97 | $83.85 | $73.44 | 259,472 |
| 2018-09-19 | $84.50 | $84.99 | $82.84 | $83.19 | $72.86 | 360,483 |
| 2018-09-18 | $83.64 | $85.07 | $82.99 | $84.52 | $74.03 | 534,992 |
| 2018-09-17 | $83.67 | $84.00 | $83.16 | $83.59 | $73.21 | 435,413 |
| 2018-09-14 | $82.48 | $83.88 | $82.21 | $83.61 | $73.23 | 861,055 |
| 2018-09-13 | $82.91 | $82.91 | $81.86 | $82.53 | $72.28 | 377,828 |
| 2018-09-12 | $81.00 | $83.05 | $80.90 | $82.81 | $72.53 | 327,190 |
| 2018-09-11 | $80.12 | $81.48 | $79.67 | $81.30 | $71.20 | 334,213 |
| 2018-09-10 | $79.92 | $80.35 | $79.23 | $80.31 | $70.34 | 262,561 |
| 2018-09-07 | $80.00 | $80.57 | $79.08 | $79.42 | $69.56 | 298,461 |
| 2018-09-06 | $80.59 | $81.02 | $80.00 | $80.45 | $70.46 | 343,454 |
| 2018-09-05 | $79.82 | $81.05 | $79.35 | $80.76 | $70.73 | 319,633 |
| 2018-09-04 | $79.88 | $80.85 | $79.29 | $80.09 | $70.15 | 522,021 |
| 2018-08-31 | $79.16 | $79.65 | $78.81 | $79.60 | $69.72 | 235,701 |
| 2018-08-30 | $79.68 | $80.32 | $79.08 | $79.25 | $69.41 | 226,571 |
| 2018-08-29 | $80.60 | $80.73 | $79.44 | $80.29 | $70.00 | 294,985 |
| 2018-08-28 | $81.00 | $81.79 | $80.07 | $80.56 | $70.23 | 314,425 |
| 2018-08-27 | $79.93 | $81.00 | $79.91 | $80.86 | $70.49 | 489,372 |
| 2018-08-24 | $79.47 | $80.02 | $79.05 | $79.44 | $69.26 | 181,207 |
| 2018-08-23 | $81.42 | $81.85 | $79.33 | $79.55 | $69.35 | 202,070 |
| 2018-08-22 | $80.08 | $81.70 | $79.78 | $81.32 | $70.90 | 470,762 |
| 2018-08-21 | $79.98 | $80.44 | $79.60 | $80.33 | $70.03 | 207,069 |
| 2018-08-20 | $79.91 | $80.49 | $79.39 | $80.02 | $69.76 | 269,188 |
| 2018-08-17 | $79.08 | $80.17 | $78.95 | $79.75 | $69.53 | 214,443 |
| 2018-08-16 | $79.39 | $80.48 | $79.02 | $79.20 | $69.05 | 332,581 |
| 2018-08-15 | $81.23 | $81.60 | $78.45 | $79.21 | $69.06 | 507,942 |
| 2018-08-14 | $81.22 | $82.86 | $80.52 | $81.88 | $71.38 | 287,904 |
| 2018-08-13 | $81.33 | $81.33 | $79.86 | $80.98 | $70.60 | 948,546 |
| 2018-08-10 | $82.56 | $82.99 | $81.28 | $81.38 | $70.95 | 571,147 |
| 2018-08-09 | $83.16 | $84.13 | $82.91 | $82.92 | $72.29 | 402,833 |
| 2018-08-08 | $82.43 | $83.76 | $81.16 | $83.45 | $72.75 | 437,294 |
| 2018-08-07 | $85.39 | $85.92 | $82.16 | $82.43 | $71.86 | 774,706 |
| 2018-08-06 | $84.55 | $86.65 | $83.22 | $85.39 | $74.44 | 719,833 |
| 2018-08-03 | $79.36 | $88.68 | $78.51 | $84.55 | $73.71 | 1,577,402 |
| 2018-08-02 | $72.80 | $76.42 | $72.80 | $75.92 | $66.19 | 561,377 |
| 2018-08-01 | $72.69 | $73.36 | $72.11 | $73.09 | $63.72 | 386,222 |
| 2018-07-31 | $72.81 | $73.42 | $72.51 | $72.85 | $63.51 | 345,661 |
| 2018-07-30 | $72.18 | $72.99 | $72.11 | $72.54 | $63.24 | 244,220 |
| 2018-07-27 | $73.80 | $73.93 | $72.25 | $72.56 | $63.26 | 302,428 |
| 2018-07-26 | $72.71 | $73.83 | $72.28 | $73.56 | $64.13 | 319,167 |
| 2018-07-25 | $71.41 | $72.91 | $71.16 | $72.60 | $63.29 | 465,628 |
| 2018-07-24 | $74.78 | $74.87 | $71.26 | $71.96 | $62.74 | 548,954 |
| 2018-07-23 | $74.31 | $74.86 | $73.97 | $74.68 | $65.11 | 301,951 |
| 2018-07-20 | $74.69 | $75.12 | $74.35 | $74.64 | $65.07 | 455,941 |
| 2018-07-19 | $74.14 | $75.28 | $73.33 | $74.66 | $65.09 | 438,961 |
| 2018-07-18 | $76.20 | $76.40 | $74.07 | $74.73 | $65.15 | 340,480 |
| 2018-07-17 | $75.65 | $76.63 | $75.42 | $76.18 | $66.41 | 317,012 |
| 2018-07-16 | $77.55 | $77.55 | $75.42 | $75.78 | $66.07 | 381,323 |
| 2018-07-13 | $77.21 | $77.70 | $77.00 | $77.28 | $67.37 | 268,507 |
| 2018-07-12 | $78.00 | $78.00 | $76.83 | $77.27 | $67.36 | 262,658 |
| 2018-07-11 | $78.38 | $78.38 | $76.87 | $77.70 | $67.74 | 316,041 |
| 2018-07-10 | $79.34 | $79.90 | $78.58 | $78.71 | $68.62 | 305,370 |
| 2018-07-09 | $78.92 | $79.42 | $78.50 | $79.00 | $68.87 | 246,490 |
| 2018-07-06 | $78.71 | $79.14 | $78.24 | $78.86 | $68.75 | 275,080 |
| 2018-07-05 | $78.26 | $78.98 | $77.61 | $78.75 | $68.66 | 374,509 |
| 2018-07-03 | $78.26 | $79.14 | $77.40 | $78.02 | $68.02 | 241,662 |
| 2018-07-02 | $78.00 | $78.24 | $76.81 | $78.04 | $68.04 | 348,588 |
| 2018-06-29 | $78.68 | $79.78 | $78.01 | $78.19 | $68.17 | 431,708 |
| 2018-06-28 | $78.92 | $79.09 | $77.71 | $78.68 | $68.59 | 423,541 |
| 2018-06-27 | $80.25 | $80.36 | $78.86 | $78.93 | $68.81 | 334,850 |
| 2018-06-26 | $79.47 | $80.81 | $79.06 | $80.01 | $69.75 | 357,631 |
| 2018-06-25 | $81.18 | $81.18 | $78.94 | $79.32 | $69.15 | 341,248 |
| 2018-06-22 | $82.06 | $82.55 | $81.07 | $81.15 | $70.75 | 477,331 |
| 2018-06-21 | $82.75 | $82.75 | $81.23 | $81.64 | $71.17 | 307,635 |
| 2018-06-20 | $82.02 | $83.00 | $81.44 | $82.82 | $72.20 | 411,289 |
| 2018-06-19 | $81.49 | $81.88 | $80.51 | $81.75 | $71.27 | 554,177 |
| 2018-06-18 | $82.50 | $83.34 | $81.83 | $82.42 | $71.85 | 363,204 |
| 2018-06-15 | $83.53 | $83.77 | $82.55 | $82.85 | $72.23 | 825,563 |
| 2018-06-14 | $83.10 | $83.90 | $82.77 | $83.53 | $72.82 | 530,599 |
| 2018-06-13 | $82.02 | $82.65 | $81.82 | $81.98 | $71.47 | 449,685 |
| 2018-06-12 | $81.20 | $82.09 | $81.20 | $82.06 | $71.54 | 332,298 |
| 2018-06-11 | $82.17 | $82.51 | $81.15 | $81.18 | $70.77 | 434,715 |
| 2018-06-08 | $81.67 | $82.42 | $81.34 | $82.17 | $71.64 | 340,064 |
| 2018-06-07 | $82.59 | $82.79 | $81.17 | $81.66 | $71.19 | 460,557 |
| 2018-06-06 | $83.23 | $83.45 | $82.17 | $82.74 | $72.13 | 386,676 |
| 2018-06-05 | $83.66 | $84.00 | $83.00 | $83.09 | $72.44 | 391,171 |
| 2018-06-04 | $83.67 | $83.82 | $83.02 | $83.66 | $72.94 | 560,867 |
| 2018-06-01 | $82.31 | $83.38 | $81.55 | $83.17 | $72.51 | 389,978 |
| 2018-05-31 | $82.68 | $82.97 | $81.62 | $81.89 | $71.39 | 412,427 |
| 2018-05-30 | $81.58 | $82.76 | $81.36 | $82.36 | $71.80 | 352,910 |
| 2018-05-29 | $80.00 | $81.53 | $79.64 | $81.31 | $70.89 | 352,694 |
| 2018-05-25 | $80.52 | $81.16 | $80.00 | $80.08 | $69.81 | 284,520 |
| 2018-05-24 | $81.09 | $81.82 | $80.42 | $80.95 | $70.57 | 338,048 |
| 2018-05-23 | $80.50 | $81.72 | $80.27 | $81.60 | $70.82 | 216,539 |
| 2018-05-22 | $80.91 | $81.58 | $80.61 | $80.79 | $70.12 | 328,554 |
| 2018-05-21 | $79.75 | $81.00 | $79.50 | $80.86 | $70.18 | 581,115 |
| 2018-05-18 | $79.07 | $79.91 | $79.07 | $79.29 | $68.82 | 411,465 |
| 2018-05-17 | $78.96 | $79.39 | $78.89 | $79.30 | $68.82 | 408,518 |
| 2018-05-16 | $78.02 | $79.40 | $77.90 | $79.02 | $68.58 | 388,258 |
| 2018-05-15 | $77.63 | $78.35 | $77.25 | $77.79 | $67.51 | 416,824 |
| 2018-05-14 | $77.23 | $77.87 | $76.78 | $77.57 | $67.32 | 288,164 |
| 2018-05-11 | $76.90 | $77.73 | $76.65 | $77.29 | $67.08 | 422,417 |
| 2018-05-10 | $76.47 | $77.35 | $76.46 | $76.97 | $66.80 | 499,621 |
| 2018-05-09 | $75.31 | $76.82 | $75.18 | $76.45 | $66.35 | 490,916 |
| 2018-05-08 | $76.28 | $76.95 | $74.87 | $74.98 | $65.08 | 592,504 |
| 2018-05-07 | $75.67 | $76.77 | $75.04 | $76.20 | $66.13 | 429,604 |
| 2018-05-04 | $73.60 | $75.94 | $73.60 | $75.55 | $65.57 | 387,218 |
| 2018-05-03 | $73.48 | $74.90 | $72.72 | $73.90 | $64.14 | 1,287,130 |
| 2018-05-02 | $72.74 | $73.63 | $71.66 | $73.44 | $63.74 | 623,282 |
| 2018-05-01 | $70.94 | $73.17 | $70.74 | $72.90 | $63.27 | 881,540 |
| 2018-04-30 | $71.55 | $72.00 | $70.28 | $71.15 | $61.75 | 799,462 |
| 2018-04-27 | $72.61 | $73.67 | $69.26 | $70.83 | $61.47 | 2,161,476 |
| 2018-04-26 | $72.04 | $72.60 | $71.14 | $72.22 | $62.68 | 497,782 |
| 2018-04-25 | $71.25 | $72.35 | $71.25 | $71.64 | $62.18 | 427,474 |
| 2018-04-24 | $71.63 | $72.40 | $70.40 | $71.44 | $62.00 | 672,421 |
| 2018-04-23 | $71.48 | $72.36 | $70.59 | $71.09 | $61.70 | 707,145 |
| 2018-04-20 | $71.07 | $71.69 | $70.71 | $71.13 | $61.73 | 481,882 |
| 2018-04-19 | $71.61 | $71.80 | $70.56 | $71.04 | $61.66 | 403,413 |
| 2018-04-18 | $71.55 | $72.30 | $71.50 | $71.69 | $62.22 | 301,986 |
| 2018-04-17 | $71.49 | $71.87 | $70.81 | $71.20 | $61.79 | 747,619 |
| 2018-04-16 | $71.50 | $72.96 | $71.00 | $71.23 | $61.82 | 973,446 |
| 2018-04-13 | $74.43 | $74.43 | $70.13 | $71.00 | $61.62 | 843,897 |
| 2018-04-12 | $75.74 | $76.15 | $75.12 | $75.19 | $65.26 | 507,838 |
| 2018-04-11 | $74.52 | $76.16 | $74.50 | $75.10 | $65.18 | 662,155 |
| 2018-04-10 | $74.84 | $76.24 | $74.44 | $75.15 | $65.22 | 673,433 |
| 2018-04-09 | $73.81 | $75.55 | $73.62 | $73.85 | $64.09 | 429,549 |
| 2018-04-06 | $74.70 | $75.82 | $72.76 | $73.10 | $63.44 | 811,967 |
| 2018-04-05 | $75.00 | $75.24 | $74.30 | $75.05 | $65.14 | 608,106 |
| 2018-04-04 | $73.46 | $75.13 | $72.85 | $74.88 | $64.99 | 653,503 |
| 2018-04-03 | $72.67 | $74.39 | $72.67 | $74.11 | $64.32 | 517,743 |
| 2018-04-02 | $73.15 | $73.49 | $71.48 | $72.17 | $62.64 | 535,700 |
| 2018-03-29 | $73.51 | $74.50 | $73.17 | $73.71 | $63.97 | 432,510 |
| 2018-03-28 | $72.50 | $73.37 | $72.26 | $73.05 | $63.40 | 693,501 |
| 2018-03-27 | $74.00 | $74.00 | $71.91 | $72.31 | $62.76 | 497,874 |
| 2018-03-26 | $72.49 | $73.99 | $72.18 | $73.88 | $64.12 | 407,678 |
| 2018-03-23 | $73.09 | $73.09 | $71.69 | $71.84 | $62.35 | 403,049 |
| 2018-03-22 | $73.88 | $74.45 | $73.05 | $73.12 | $63.46 | 446,945 |
| 2018-03-21 | $73.18 | $74.75 | $72.74 | $74.35 | $64.53 | 485,274 |
| 2018-03-20 | $72.38 | $73.33 | $72.14 | $73.21 | $63.54 | 509,046 |
| 2018-03-19 | $74.13 | $74.48 | $71.91 | $72.08 | $62.56 | 502,696 |
| 2018-03-16 | $72.73 | $74.43 | $72.54 | $74.25 | $64.44 | 2,883,656 |
| 2018-03-15 | $73.12 | $73.46 | $72.47 | $72.65 | $63.05 | 963,760 |
| 2018-03-14 | $74.32 | $74.62 | $72.97 | $73.24 | $63.56 | 502,836 |
| 2018-03-13 | $74.10 | $75.00 | $73.72 | $74.33 | $64.51 | 544,151 |
| 2018-03-12 | $72.65 | $74.29 | $72.50 | $74.07 | $64.29 | 581,428 |
| 2018-03-09 | $72.35 | $73.00 | $71.74 | $72.37 | $62.81 | 672,377 |
| 2018-03-08 | $72.24 | $72.60 | $71.48 | $71.99 | $62.48 | 447,369 |
| 2018-03-07 | $71.45 | $72.67 | $71.32 | $71.85 | $62.36 | 715,263 |
| 2018-03-06 | $72.50 | $73.10 | $71.79 | $72.13 | $62.60 | 656,995 |
| 2018-03-05 | $72.07 | $73.18 | $71.54 | $72.37 | $62.81 | 497,040 |
| 2018-03-02 | $70.05 | $72.58 | $69.71 | $72.35 | $62.79 | 465,673 |
| 2018-03-01 | $70.80 | $71.35 | $69.71 | $70.61 | $61.28 | 469,054 |
| 2018-02-28 | $71.17 | $71.62 | $70.06 | $70.40 | $61.10 | 787,015 |
| 2018-02-27 | $72.14 | $72.20 | $70.89 | $71.10 | $61.71 | 267,326 |
| 2018-02-26 | $72.04 | $72.88 | $71.79 | $72.37 | $62.81 | 347,897 |
| 2018-02-23 | $71.43 | $72.12 | $70.41 | $71.81 | $62.32 | 331,817 |
| 2018-02-22 | $72.03 | $72.97 | $71.10 | $71.36 | $61.62 | 467,795 |
| 2018-02-21 | $71.33 | $72.99 | $71.11 | $71.66 | $61.88 | 774,186 |
| 2018-02-20 | $69.00 | $71.98 | $68.84 | $71.36 | $61.62 | 703,297 |
| 2018-02-16 | $72.67 | $72.74 | $67.72 | $69.07 | $59.64 | 1,010,927 |
| 2018-02-15 | $70.58 | $72.88 | $70.01 | $72.77 | $62.84 | 663,033 |
| 2018-02-14 | $68.19 | $70.53 | $68.12 | $70.19 | $60.61 | 255,576 |
| 2018-02-13 | $67.86 | $68.79 | $67.71 | $68.41 | $59.07 | 191,869 |
| 2018-02-12 | $68.17 | $69.00 | $68.01 | $68.25 | $58.93 | 239,499 |
| 2018-02-09 | $67.09 | $67.89 | $64.94 | $67.60 | $58.37 | 444,199 |
| 2018-02-08 | $68.85 | $69.20 | $66.64 | $66.66 | $57.56 | 342,798 |
| 2018-02-07 | $68.00 | $69.58 | $67.69 | $68.59 | $59.23 | 247,649 |
| 2018-02-06 | $66.18 | $68.85 | $65.62 | $68.36 | $59.03 | 428,430 |
| 2018-02-05 | $69.28 | $70.31 | $67.08 | $67.25 | $58.07 | 427,718 |
| 2018-02-02 | $71.42 | $71.57 | $69.91 | $69.98 | $60.43 | 261,974 |
| 2018-02-01 | $72.10 | $72.31 | $71.31 | $71.64 | $61.86 | 333,422 |
| 2018-01-31 | $73.42 | $73.42 | $71.78 | $71.84 | $62.03 | 508,894 |
| 2018-01-30 | $73.13 | $74.00 | $72.78 | $73.07 | $63.10 | 239,004 |
| 2018-01-29 | $73.38 | $74.45 | $73.38 | $73.67 | $63.61 | 271,033 |
| 2018-01-26 | $72.77 | $73.64 | $71.81 | $73.43 | $63.41 | 217,121 |
| 2018-01-25 | $73.40 | $73.41 | $72.01 | $72.45 | $62.56 | 240,919 |
| 2018-01-24 | $72.33 | $73.49 | $72.00 | $73.29 | $63.29 | 376,655 |
| 2018-01-23 | $71.06 | $72.24 | $70.72 | $72.06 | $62.22 | 369,213 |
| 2018-01-22 | $69.73 | $71.00 | $69.47 | $70.84 | $61.17 | 339,499 |
| 2018-01-19 | $68.60 | $70.10 | $68.60 | $69.99 | $60.44 | 352,832 |
| 2018-01-18 | $68.50 | $69.17 | $67.91 | $68.31 | $58.99 | 305,316 |
| 2018-01-17 | $68.25 | $69.42 | $68.23 | $68.74 | $59.36 | 305,967 |
| 2018-01-16 | $68.41 | $69.56 | $67.93 | $68.35 | $59.02 | 420,221 |
| 2018-01-12 | $67.90 | $69.21 | $67.75 | $68.67 | $59.30 | 334,461 |
| 2018-01-11 | $67.68 | $68.17 | $67.10 | $67.96 | $58.68 | 303,303 |
| 2018-01-10 | $68.38 | $68.42 | $67.33 | $67.33 | $58.14 | 266,440 |
| 2018-01-09 | $68.30 | $68.96 | $67.61 | $68.80 | $59.41 | 204,982 |
| 2018-01-08 | $68.66 | $68.73 | $68.00 | $68.41 | $59.07 | 264,835 |
| 2018-01-05 | $68.67 | $68.84 | $67.77 | $68.79 | $59.40 | 207,440 |
| 2018-01-04 | $68.41 | $68.77 | $68.19 | $68.41 | $59.07 | 366,288 |
| 2018-01-03 | $68.66 | $69.25 | $68.00 | $68.05 | $58.76 | 321,976 |
| 2018-01-02 | $68.95 | $69.12 | $67.91 | $68.56 | $59.20 | 447,862 |
| 2017-12-29 | $68.27 | $69.10 | $68.06 | $68.23 | $58.92 | 466,598 |
| 2017-12-28 | $69.51 | $69.65 | $68.16 | $68.27 | $58.95 | 250,438 |
| 2017-12-27 | $69.98 | $70.15 | $69.38 | $69.51 | $60.02 | 163,871 |
| 2017-12-26 | $69.98 | $70.17 | $69.70 | $69.93 | $60.39 | 180,090 |
| 2017-12-22 | $68.33 | $70.27 | $68.25 | $69.97 | $60.42 | 530,822 |
| 2017-12-21 | $68.30 | $68.56 | $67.60 | $67.87 | $58.61 | 184,611 |
| 2017-12-20 | $68.03 | $68.44 | $67.17 | $68.26 | $58.94 | 323,642 |
| 2017-12-19 | $68.32 | $68.70 | $67.73 | $67.77 | $58.52 | 291,688 |
| 2017-12-18 | $67.73 | $68.60 | $67.43 | $68.40 | $59.06 | 290,066 |
| 2017-12-15 | $66.68 | $68.04 | $66.68 | $67.44 | $58.24 | 588,614 |
| 2017-12-14 | $67.38 | $67.44 | $66.35 | $66.42 | $57.35 | 340,088 |
| 2017-12-13 | $67.27 | $68.16 | $67.10 | $67.27 | $58.09 | 301,174 |
| 2017-12-12 | $67.14 | $67.89 | $67.14 | $67.27 | $58.09 | 251,158 |
| 2017-12-11 | $67.42 | $67.43 | $66.83 | $67.24 | $58.06 | 420,845 |
| 2017-12-08 | $65.99 | $67.78 | $65.64 | $67.55 | $58.33 | 425,366 |
| 2017-12-07 | $66.29 | $66.38 | $65.45 | $65.56 | $56.61 | 505,396 |
| 2017-12-06 | $66.44 | $66.62 | $66.23 | $66.38 | $57.32 | 176,223 |
| 2017-12-05 | $66.42 | $66.79 | $65.84 | $66.58 | $57.49 | 371,102 |
| 2017-12-04 | $66.66 | $67.05 | $66.39 | $66.57 | $57.48 | 478,226 |
| 2017-12-01 | $67.73 | $67.91 | $65.29 | $66.34 | $57.29 | 404,665 |
| 2017-11-30 | $68.00 | $68.50 | $67.40 | $67.91 | $58.64 | 453,651 |
| 2017-11-29 | $67.50 | $68.00 | $67.10 | $67.96 | $58.68 | 269,833 |
| 2017-11-28 | $66.38 | $67.72 | $66.19 | $67.41 | $58.21 | 474,784 |
| 2017-11-27 | $66.43 | $66.43 | $65.58 | $66.20 | $57.16 | 351,337 |
| 2017-11-24 | $66.42 | $66.48 | $66.17 | $66.20 | $57.16 | 162,394 |
| 2017-11-22 | $65.20 | $66.50 | $65.20 | $66.02 | $57.01 | 458,238 |
| 2017-11-21 | $64.50 | $65.30 | $64.50 | $65.16 | $56.27 | 673,294 |
| 2017-11-20 | $63.95 | $64.79 | $63.64 | $64.55 | $55.74 | 380,026 |
| 2017-11-17 | $63.33 | $63.85 | $63.25 | $63.65 | $54.96 | 417,859 |
| 2017-11-16 | $63.10 | $64.00 | $63.10 | $63.33 | $54.69 | 342,249 |
| 2017-11-15 | $62.65 | $63.88 | $62.64 | $62.96 | $54.06 | 424,129 |
| 2017-11-14 | $63.07 | $64.26 | $63.02 | $63.04 | $54.13 | 413,026 |
| 2017-11-13 | $62.13 | $63.86 | $62.13 | $63.62 | $54.63 | 322,933 |
| 2017-11-10 | $61.29 | $62.49 | $61.29 | $62.13 | $53.35 | 507,831 |
| 2017-11-09 | $61.21 | $61.87 | $60.82 | $61.40 | $52.72 | 397,435 |
| 2017-11-08 | $60.31 | $62.13 | $60.15 | $61.66 | $52.94 | 445,719 |
| 2017-11-07 | $60.25 | $60.74 | $59.91 | $60.51 | $51.96 | 342,425 |
| 2017-11-06 | $60.18 | $60.48 | $59.79 | $60.18 | $51.67 | 444,989 |
| 2017-11-03 | $60.35 | $61.09 | $60.10 | $60.34 | $51.81 | 454,145 |
| 2017-11-02 | $62.30 | $62.89 | $59.31 | $60.86 | $52.26 | 943,231 |
| 2017-11-01 | $64.16 | $64.62 | $63.07 | $63.85 | $54.82 | 587,128 |
| 2017-10-31 | $62.97 | $64.20 | $62.80 | $63.61 | $54.62 | 420,711 |
| 2017-10-30 | $62.92 | $63.16 | $62.52 | $63.03 | $54.12 | 305,353 |
| 2017-10-27 | $63.08 | $63.46 | $62.33 | $63.42 | $54.45 | 322,220 |
| 2017-10-26 | $62.58 | $63.74 | $62.31 | $63.08 | $54.16 | 366,798 |
| 2017-10-25 | $63.22 | $63.24 | $61.43 | $62.44 | $53.61 | 500,380 |
| 2017-10-24 | $63.21 | $63.40 | $62.91 | $63.17 | $54.24 | 309,568 |
| 2017-10-23 | $63.41 | $63.87 | $63.12 | $63.12 | $54.20 | 317,858 |
| 2017-10-20 | $63.87 | $63.87 | $63.07 | $63.16 | $54.23 | 326,947 |
| 2017-10-19 | $63.59 | $63.85 | $63.11 | $63.72 | $54.71 | 297,139 |
| 2017-10-18 | $63.92 | $64.18 | $63.50 | $63.89 | $54.86 | 393,408 |
| 2017-10-17 | $63.99 | $64.30 | $63.38 | $63.60 | $54.61 | 395,804 |
| 2017-10-16 | $63.87 | $64.80 | $63.34 | $63.96 | $54.92 | 352,000 |
| 2017-10-13 | $64.40 | $64.40 | $63.29 | $63.87 | $54.84 | 610,324 |
| 2017-10-12 | $62.66 | $64.61 | $62.52 | $64.28 | $55.19 | 579,664 |
| 2017-10-11 | $63.43 | $63.47 | $62.34 | $62.80 | $53.92 | 580,219 |
| 2017-10-10 | $62.51 | $64.43 | $62.51 | $63.17 | $54.24 | 657,087 |
| 2017-10-09 | $62.74 | $63.30 | $62.20 | $62.37 | $53.55 | 474,308 |
| 2017-10-06 | $61.74 | $62.88 | $61.56 | $62.74 | $53.87 | 287,516 |
| 2017-10-05 | $61.01 | $62.19 | $60.86 | $61.91 | $53.16 | 288,207 |
| 2017-10-04 | $60.73 | $61.20 | $60.42 | $60.80 | $52.20 | 425,373 |
| 2017-10-03 | $60.40 | $60.86 | $60.13 | $60.70 | $52.12 | 354,225 |
| 2017-10-02 | $61.53 | $61.65 | $59.99 | $60.39 | $51.85 | 452,813 |
| 2017-09-29 | $61.75 | $61.88 | $61.31 | $61.48 | $52.79 | 281,080 |
| 2017-09-28 | $61.67 | $61.98 | $60.99 | $61.74 | $53.01 | 309,741 |
| 2017-09-27 | $61.04 | $62.06 | $60.23 | $61.64 | $52.93 | 599,858 |
| 2017-09-26 | $60.90 | $61.24 | $60.55 | $60.92 | $52.31 | 274,583 |
| 2017-09-25 | $61.39 | $61.77 | $60.60 | $60.78 | $52.19 | 349,992 |
| 2017-09-22 | $61.18 | $61.80 | $61.10 | $61.46 | $52.77 | 166,370 |
| 2017-09-21 | $61.67 | $61.70 | $61.00 | $61.10 | $52.46 | 246,617 |
| 2017-09-20 | $62.19 | $62.39 | $61.54 | $61.75 | $53.02 | 256,343 |
| 2017-09-19 | $61.54 | $62.41 | $61.43 | $62.19 | $53.40 | 319,074 |
| 2017-09-18 | $62.07 | $62.47 | $61.15 | $61.54 | $52.84 | 459,132 |
| 2017-09-15 | $61.47 | $62.25 | $61.29 | $62.01 | $53.24 | 603,617 |
| 2017-09-14 | $61.92 | $62.55 | $61.51 | $61.65 | $52.93 | 591,952 |
| 2017-09-13 | $62.38 | $62.60 | $61.75 | $61.77 | $53.04 | 564,329 |
| 2017-09-12 | $62.31 | $62.69 | $62.09 | $62.60 | $53.75 | 352,167 |
| 2017-09-11 | $62.28 | $62.98 | $61.92 | $62.27 | $53.47 | 552,487 |
| 2017-09-08 | $62.48 | $62.79 | $61.66 | $61.89 | $53.14 | 490,546 |
| 2017-09-07 | $62.87 | $62.87 | $61.74 | $62.50 | $53.66 | 375,066 |
| 2017-09-06 | $61.99 | $62.93 | $61.75 | $62.66 | $53.80 | 1,050,191 |
| 2017-09-05 | $61.61 | $62.24 | $61.38 | $62.01 | $53.24 | 467,904 |
| 2017-09-01 | $61.05 | $61.94 | $60.59 | $61.82 | $53.08 | 476,684 |
| 2017-08-31 | $61.00 | $61.15 | $60.59 | $60.83 | $52.23 | 510,944 |
| 2017-08-30 | $60.00 | $60.95 | $59.83 | $60.94 | $52.32 | 412,713 |
| 2017-08-29 | $59.46 | $59.99 | $59.39 | $59.74 | $51.29 | 387,319 |
| 2017-08-28 | $59.60 | $59.95 | $59.30 | $59.76 | $51.31 | 327,287 |
| 2017-08-25 | $59.33 | $59.84 | $58.94 | $59.25 | $50.87 | 384,806 |
| 2017-08-24 | $59.40 | $59.40 | $58.76 | $59.18 | $50.81 | 587,848 |
| 2017-08-23 | $58.81 | $59.50 | $58.24 | $59.23 | $50.86 | 825,486 |
| 2017-08-22 | $57.38 | $59.53 | $56.81 | $59.17 | $50.50 | 1,567,525 |
| 2017-08-21 | $55.79 | $57.77 | $55.37 | $57.41 | $49.00 | 2,275,055 |
| 2017-08-18 | $53.79 | $55.55 | $53.77 | $55.48 | $47.35 | 968,210 |
| 2017-08-17 | $55.50 | $55.70 | $53.76 | $53.78 | $45.90 | 577,879 |
| 2017-08-16 | $54.13 | $55.93 | $54.13 | $55.51 | $47.37 | 1,445,118 |
| 2017-08-15 | $55.56 | $56.00 | $53.50 | $53.70 | $45.83 | 2,297,334 |
| 2017-08-14 | $60.83 | $61.23 | $54.68 | $56.01 | $47.80 | 2,902,078 |
| 2017-08-11 | $60.26 | $61.26 | $60.00 | $60.52 | $51.65 | 568,582 |
| 2017-08-10 | $61.55 | $61.80 | $60.09 | $60.52 | $51.65 | 778,290 |
| 2017-08-09 | $62.11 | $62.42 | $61.00 | $62.15 | $53.04 | 536,483 |
| 2017-08-08 | $61.57 | $63.30 | $61.13 | $62.72 | $53.53 | 698,583 |
| 2017-08-07 | $60.49 | $61.81 | $60.26 | $61.66 | $52.62 | 514,435 |
| 2017-08-04 | $61.55 | $61.55 | $60.31 | $60.59 | $51.71 | 446,319 |
| 2017-08-03 | $63.20 | $64.99 | $60.86 | $61.32 | $52.33 | 833,353 |
| 2017-08-02 | $62.90 | $63.00 | $60.28 | $62.12 | $53.02 | 989,122 |
| 2017-08-01 | $63.67 | $63.77 | $62.98 | $63.12 | $53.87 | 621,072 |
| 2017-07-31 | $63.74 | $63.90 | $63.01 | $63.36 | $54.07 | 262,014 |
| 2017-07-28 | $63.12 | $63.96 | $62.91 | $63.67 | $54.34 | 308,596 |
| 2017-07-27 | $63.92 | $63.92 | $62.66 | $63.37 | $54.08 | 297,337 |
| 2017-07-26 | $65.62 | $65.65 | $63.07 | $63.81 | $54.46 | 629,830 |
| 2017-07-25 | $65.00 | $65.85 | $64.71 | $65.62 | $56.00 | 551,632 |
| 2017-07-24 | $64.00 | $64.74 | $63.84 | $64.70 | $55.22 | 333,050 |
| 2017-07-21 | $63.78 | $64.43 | $63.70 | $64.10 | $54.71 | 541,206 |
| 2017-07-20 | $63.94 | $64.70 | $63.58 | $64.24 | $54.83 | 321,163 |
| 2017-07-19 | $63.20 | $63.71 | $63.14 | $63.57 | $54.25 | 293,347 |
| 2017-07-18 | $63.00 | $63.11 | $62.10 | $63.11 | $53.86 | 378,445 |
| 2017-07-17 | $62.85 | $63.26 | $62.58 | $62.99 | $53.76 | 306,434 |
| 2017-07-14 | $62.70 | $63.18 | $62.70 | $63.06 | $53.82 | 236,000 |
| 2017-07-13 | $62.93 | $63.50 | $62.62 | $62.77 | $53.57 | 557,096 |
| 2017-07-12 | $63.28 | $64.23 | $62.80 | $62.84 | $53.63 | 436,913 |
| 2017-07-11 | $62.31 | $63.37 | $62.17 | $62.90 | $53.68 | 624,893 |
| 2017-07-10 | $62.16 | $63.00 | $62.16 | $62.67 | $53.49 | 423,822 |
| 2017-07-07 | $62.24 | $62.65 | $61.74 | $62.15 | $53.04 | 351,758 |
| 2017-07-06 | $62.70 | $62.81 | $61.82 | $61.90 | $52.83 | 558,251 |
| 2017-07-05 | $62.68 | $63.13 | $62.52 | $62.95 | $53.72 | 359,847 |
| 2017-07-03 | $63.00 | $63.70 | $62.72 | $62.75 | $53.55 | 197,592 |
| 2017-06-30 | $63.07 | $63.31 | $62.25 | $62.84 | $53.63 | 446,533 |
| 2017-06-29 | $62.91 | $63.26 | $62.34 | $63.06 | $53.82 | 544,355 |
| 2017-06-28 | $63.28 | $63.85 | $62.89 | $62.91 | $53.69 | 481,280 |
| 2017-06-27 | $63.54 | $63.86 | $62.82 | $62.84 | $53.63 | 359,017 |
| 2017-06-26 | $63.86 | $64.31 | $63.22 | $63.77 | $54.42 | 502,020 |
| 2017-06-23 | $62.51 | $65.00 | $62.49 | $63.82 | $54.47 | 1,225,262 |
| 2017-06-22 | $60.70 | $62.83 | $60.52 | $62.59 | $53.42 | 972,983 |
| 2017-06-21 | $59.29 | $60.54 | $59.08 | $60.49 | $51.62 | 841,369 |
| 2017-06-20 | $59.18 | $59.68 | $58.99 | $59.07 | $50.41 | 376,548 |
| 2017-06-19 | $58.48 | $59.60 | $58.27 | $59.40 | $50.69 | 721,073 |
| 2017-06-16 | $58.41 | $58.52 | $57.72 | $58.48 | $49.91 | 698,702 |
| 2017-06-15 | $58.43 | $58.71 | $57.36 | $58.65 | $50.05 | 557,555 |
| 2017-06-14 | $58.77 | $59.13 | $57.75 | $58.78 | $50.17 | 661,519 |
| 2017-06-13 | $58.25 | $59.20 | $58.13 | $59.18 | $50.51 | 533,698 |
| 2017-06-12 | $58.04 | $58.87 | $57.98 | $58.56 | $49.98 | 425,974 |
| 2017-06-09 | $57.70 | $58.50 | $57.35 | $58.39 | $49.83 | 659,567 |
| 2017-06-08 | $57.78 | $57.88 | $57.13 | $57.51 | $49.08 | 405,927 |
| 2017-06-07 | $57.32 | $57.89 | $57.00 | $57.81 | $49.34 | 487,847 |
| 2017-06-06 | $56.20 | $57.40 | $55.92 | $57.32 | $48.92 | 500,041 |
| 2017-06-05 | $56.24 | $56.65 | $56.12 | $56.40 | $48.13 | 364,125 |
| 2017-06-02 | $56.33 | $56.86 | $56.22 | $56.66 | $48.36 | 395,854 |
| 2017-06-01 | $54.90 | $56.51 | $54.73 | $56.42 | $48.15 | 688,737 |
| 2017-05-31 | $54.52 | $55.11 | $54.36 | $54.88 | $46.84 | 577,058 |
| 2017-05-30 | $54.67 | $54.85 | $54.13 | $54.54 | $46.55 | 302,964 |
| 2017-05-26 | $54.93 | $55.19 | $54.56 | $54.89 | $46.85 | 352,994 |
| 2017-05-25 | $55.64 | $55.86 | $54.91 | $54.91 | $46.86 | 335,557 |
| 2017-05-24 | $55.24 | $55.70 | $54.77 | $55.20 | $47.11 | 330,885 |
| 2017-05-23 | $55.91 | $55.95 | $54.70 | $55.19 | $46.80 | 572,957 |
| 2017-05-22 | $55.98 | $56.49 | $55.50 | $55.59 | $47.14 | 575,468 |
| 2017-05-19 | $55.75 | $56.54 | $55.21 | $55.90 | $47.40 | 407,478 |
| 2017-05-18 | $56.50 | $56.95 | $55.10 | $55.55 | $47.10 | 555,351 |
| 2017-05-17 | $57.40 | $58.25 | $56.31 | $56.32 | $47.75 | 581,003 |
| 2017-05-16 | $57.80 | $58.07 | $57.43 | $57.96 | $49.15 | 254,345 |
| 2017-05-15 | $57.93 | $58.26 | $57.59 | $57.88 | $49.08 | 420,169 |
| 2017-05-12 | $58.42 | $58.71 | $57.47 | $57.70 | $48.92 | 414,031 |
| 2017-05-11 | $58.87 | $58.87 | $58.04 | $58.41 | $49.53 | 513,096 |
| 2017-05-10 | $57.05 | $59.35 | $57.01 | $59.10 | $50.11 | 884,725 |
| 2017-05-09 | $56.52 | $57.07 | $56.04 | $57.05 | $48.37 | 438,088 |
| 2017-05-08 | $54.71 | $56.98 | $54.71 | $56.57 | $47.97 | 1,015,303 |
| 2017-05-05 | $54.33 | $55.99 | $54.18 | $55.33 | $46.92 | 1,229,662 |
| 2017-05-04 | $55.33 | $56.30 | $52.88 | $54.32 | $46.06 | 1,613,142 |
| 2017-05-03 | $55.94 | $56.32 | $55.20 | $55.63 | $47.17 | 779,564 |
| 2017-05-02 | $55.91 | $56.46 | $55.54 | $55.72 | $47.25 | 463,388 |
| 2017-05-01 | $55.73 | $56.00 | $55.10 | $55.91 | $47.41 | 524,186 |
| 2017-04-28 | $55.12 | $55.37 | $54.67 | $55.23 | $46.83 | 1,112,740 |
| 2017-04-27 | $55.19 | $55.47 | $54.42 | $55.10 | $46.72 | 600,832 |
| 2017-04-26 | $57.01 | $57.11 | $55.04 | $55.19 | $46.80 | 851,425 |
| 2017-04-25 | $55.93 | $57.24 | $55.93 | $57.11 | $48.42 | 510,058 |
| 2017-04-24 | $55.98 | $56.49 | $55.44 | $55.92 | $47.42 | 1,277,787 |
| 2017-04-21 | $55.39 | $55.78 | $55.10 | $55.38 | $46.96 | 440,405 |
| 2017-04-20 | $55.03 | $55.50 | $54.91 | $55.36 | $46.94 | 331,433 |
| 2017-04-19 | $55.31 | $55.46 | $55.00 | $55.00 | $46.64 | 444,667 |
| 2017-04-18 | $55.00 | $55.44 | $54.73 | $55.23 | $46.83 | 329,030 |
| 2017-04-17 | $54.06 | $55.13 | $54.01 | $55.11 | $46.73 | 307,094 |
| 2017-04-13 | $54.26 | $54.53 | $53.86 | $54.01 | $45.80 | 378,458 |
| 2017-04-12 | $53.80 | $54.13 | $53.56 | $54.13 | $45.90 | 421,741 |
| 2017-04-11 | $53.67 | $53.99 | $53.29 | $53.83 | $45.64 | 783,113 |
| 2017-04-10 | $53.90 | $54.41 | $53.60 | $53.75 | $45.58 | 457,098 |
| 2017-04-07 | $53.95 | $54.16 | $53.60 | $53.85 | $45.66 | 822,027 |
| 2017-04-06 | $54.13 | $54.44 | $53.70 | $54.11 | $45.88 | 471,718 |
| 2017-04-05 | $54.07 | $54.99 | $53.95 | $54.09 | $45.86 | 837,362 |
| 2017-04-04 | $55.05 | $55.20 | $53.76 | $54.08 | $45.86 | 799,486 |
| 2017-04-03 | $55.93 | $56.26 | $54.56 | $54.93 | $46.58 | 987,635 |
| 2017-03-31 | $55.19 | $55.86 | $54.79 | $55.54 | $47.09 | 757,614 |
| 2017-03-30 | $54.65 | $55.66 | $54.64 | $55.32 | $46.91 | 731,256 |
| 2017-03-29 | $54.80 | $55.00 | $54.00 | $54.71 | $46.39 | 613,618 |
| 2017-03-28 | $54.17 | $54.96 | $53.97 | $54.73 | $46.41 | 479,926 |
| 2017-03-27 | $53.50 | $54.66 | $53.35 | $54.23 | $45.98 | 909,022 |
| 2017-03-24 | $54.43 | $54.67 | $53.71 | $54.03 | $45.81 | 656,367 |
| 2017-03-23 | $53.58 | $54.83 | $53.04 | $54.19 | $45.95 | 1,460,672 |
| 2017-03-22 | $52.58 | $53.78 | $52.19 | $53.58 | $45.43 | 853,117 |
| 2017-03-21 | $53.52 | $54.09 | $52.56 | $52.67 | $44.66 | 900,857 |
| 2017-03-20 | $52.46 | $53.33 | $52.36 | $53.32 | $45.21 | 739,368 |
| 2017-03-17 | $52.32 | $53.53 | $52.21 | $52.46 | $44.48 | 2,418,245 |
| 2017-03-16 | $51.65 | $52.43 | $51.60 | $52.33 | $44.37 | 892,930 |
| 2017-03-15 | $50.41 | $51.99 | $50.39 | $51.82 | $43.94 | 1,103,351 |
| 2017-03-14 | $50.50 | $50.75 | $50.00 | $50.42 | $42.75 | 791,920 |
| 2017-03-13 | $49.25 | $50.55 | $49.23 | $50.51 | $42.83 | 1,078,949 |
| 2017-03-10 | $49.74 | $50.04 | $48.72 | $49.13 | $41.66 | 1,091,097 |
| 2017-03-09 | $50.14 | $50.31 | $49.25 | $49.57 | $42.03 | 875,254 |
| 2017-03-08 | $50.00 | $50.65 | $50.00 | $50.31 | $42.66 | 824,393 |
| 2017-03-07 | $50.22 | $50.65 | $50.06 | $50.22 | $42.58 | 849,952 |
| 2017-03-06 | $50.35 | $50.56 | $50.00 | $50.37 | $42.71 | 958,547 |
| 2017-03-03 | $50.03 | $51.00 | $49.62 | $50.68 | $42.97 | 1,352,585 |
| 2017-03-02 | $49.69 | $50.86 | $49.44 | $50.00 | $42.40 | 1,978,478 |
| 2017-03-01 | $49.82 | $50.42 | $49.26 | $49.69 | $42.13 | 9,442,940 |
| 2017-02-28 | $50.16 | $51.00 | $49.42 | $49.54 | $42.01 | 2,355,110 |
| 2017-02-27 | $49.70 | $50.64 | $49.43 | $50.07 | $42.45 | 1,556,083 |
| 2017-02-24 | $48.37 | $50.93 | $48.12 | $49.70 | $42.14 | 3,318,242 |
| 2017-02-23 | $48.11 | $48.37 | $47.10 | $47.22 | $40.04 | 644,346 |
| 2017-02-22 | $48.00 | $49.20 | $48.00 | $48.09 | $40.47 | 817,798 |
| 2017-02-21 | $48.60 | $48.96 | $47.98 | $48.08 | $40.46 | 1,116,127 |
| 2017-02-17 | $52.20 | $52.62 | $47.68 | $48.23 | $40.59 | 4,026,278 |
| 2017-02-16 | $55.00 | $55.22 | $54.18 | $55.14 | $46.40 | 1,053,001 |
| 2017-02-15 | $54.52 | $55.00 | $54.24 | $55.00 | $46.28 | 488,180 |
| 2017-02-14 | $53.46 | $54.58 | $53.20 | $54.43 | $45.80 | 614,201 |
| 2017-02-13 | $53.65 | $53.70 | $53.30 | $53.49 | $45.01 | 494,419 |
| 2017-02-10 | $53.05 | $53.60 | $52.38 | $53.33 | $44.88 | 477,997 |
| 2017-02-09 | $52.51 | $53.25 | $52.38 | $53.01 | $44.61 | 302,000 |
| 2017-02-08 | $52.26 | $52.48 | $51.83 | $52.39 | $44.09 | 370,849 |
| 2017-02-07 | $52.57 | $53.18 | $52.39 | $52.57 | $44.24 | 331,539 |
| 2017-02-06 | $52.16 | $53.29 | $52.03 | $52.51 | $44.19 | 496,795 |
| 2017-02-03 | $51.89 | $52.47 | $51.82 | $52.14 | $43.88 | 207,781 |
| 2017-02-02 | $51.90 | $52.58 | $51.51 | $51.89 | $43.67 | 351,472 |
| 2017-02-01 | $52.30 | $52.30 | $51.08 | $51.94 | $43.71 | 268,321 |
| 2017-01-31 | $51.54 | $51.90 | $50.60 | $51.88 | $43.66 | 246,892 |
| 2017-01-30 | $51.59 | $51.67 | $50.35 | $51.61 | $43.43 | 265,978 |
| 2017-01-27 | $51.89 | $51.89 | $51.32 | $51.79 | $43.58 | 197,156 |
| 2017-01-26 | $52.02 | $52.42 | $51.55 | $51.80 | $43.59 | 288,653 |
| 2017-01-25 | $51.86 | $52.28 | $51.84 | $52.21 | $43.93 | 293,743 |
| 2017-01-24 | $51.09 | $51.80 | $50.78 | $51.71 | $43.51 | 408,047 |
| 2017-01-23 | $51.30 | $51.56 | $50.60 | $50.98 | $42.90 | 445,162 |
| 2017-01-20 | $50.96 | $52.00 | $50.67 | $51.36 | $43.22 | 394,825 |
| 2017-01-19 | $51.62 | $51.62 | $50.65 | $50.88 | $42.82 | 261,861 |
| 2017-01-18 | $52.09 | $52.46 | $51.31 | $51.60 | $43.42 | 346,014 |
| 2017-01-17 | $51.35 | $52.54 | $50.83 | $51.95 | $43.72 | 364,032 |
| 2017-01-13 | $50.50 | $52.25 | $50.49 | $51.35 | $43.21 | 499,134 |
| 2017-01-12 | $49.63 | $50.46 | $49.03 | $50.43 | $42.44 | 386,193 |
| 2017-01-11 | $49.09 | $49.76 | $48.79 | $49.64 | $41.77 | 343,656 |
| 2017-01-10 | $49.11 | $49.29 | $48.75 | $48.88 | $41.13 | 397,698 |
| 2017-01-09 | $49.78 | $49.88 | $49.02 | $49.08 | $41.30 | 383,177 |
| 2017-01-06 | $48.90 | $50.24 | $48.51 | $49.87 | $41.97 | 567,906 |
| 2017-01-05 | $49.59 | $49.59 | $48.45 | $48.71 | $40.99 | 515,012 |
| 2017-01-04 | $49.02 | $49.82 | $48.83 | $49.57 | $41.71 | 607,119 |
| 2017-01-03 | $48.03 | $48.92 | $47.59 | $48.77 | $41.04 | 466,951 |
| 2016-12-30 | $48.51 | $48.59 | $47.63 | $47.78 | $40.21 | 324,988 |
| 2016-12-29 | $48.57 | $48.91 | $48.11 | $48.48 | $40.80 | 245,846 |
| 2016-12-28 | $49.29 | $49.31 | $48.43 | $48.46 | $40.78 | 219,185 |
| 2016-12-27 | $48.66 | $49.95 | $48.66 | $49.29 | $41.48 | 253,586 |
| 2016-12-23 | $48.72 | $49.22 | $48.44 | $48.65 | $40.94 | 289,792 |
| 2016-12-22 | $50.25 | $50.55 | $48.45 | $48.64 | $40.93 | 629,230 |
| 2016-12-21 | $50.03 | $50.68 | $49.76 | $50.21 | $42.25 | 524,422 |
| 2016-12-20 | $50.04 | $50.66 | $50.01 | $50.13 | $42.18 | 538,685 |
| 2016-12-19 | $50.62 | $50.62 | $49.90 | $50.29 | $42.32 | 762,664 |
| 2016-12-16 | $50.40 | $50.70 | $50.01 | $50.27 | $42.30 | 1,523,534 |
| 2016-12-15 | $49.62 | $50.58 | $49.45 | $50.40 | $42.41 | 671,683 |
| 2016-12-14 | $50.09 | $50.61 | $49.57 | $49.68 | $41.81 | 617,709 |
| 2016-12-13 | $50.00 | $50.86 | $49.86 | $50.14 |