Northwest Natural Holding Company (NWN) Exchange: NYSE
Data as of May 17, 2024
$37.68 ($1.09) 2.98%
Northwest Natural Holding Company - Daily Information
Click for more stock information on Northwest Natural Holding Company.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $36.52 |
| Previous Close | $37.68 |
| High | $37.77 |
| Low | $36.52 |
| Adjusted Open | $36.52 |
| Previous Adjusted Close | $37.68 |
| Adjusted High | $37.77 |
| Adjusted Low | $36.52 |
About Northwest Natural Holding Company (NWN)
NorthWest Natural Holding Company (NWN) is a US-based utility company offering natural gas services to customers in Oregon, Washington, and California. The company has been in business since its founding in 1859 as the Oregon Natural Gas Company, and has grown over the years to become a leading provider of natural gas delivery in the region. NWN serves more than 750,000 residential, commercial, industrial, and transportation customers across Oregon, Washington and California, and has over 1,400 miles of natural gas distribution pipeline and operates several natural gas storage sites. The company employs more than 1,400 people across its offices and distribution centers. In addition to natural gas distribution, NWN offers energy consulting and green energy evaluation and installation services to help customers find more sustainable energy solutions. The company is committed to sustainability and constantly strives to reduce its environmental footprint and invest in renewable energy sources.
Invest in Northwest Natural Holding Company (NWN)
Historical Stock Data for Northwest Natural Holding Company (NWN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $36.52 | $37.77 | $36.52 | $37.68 | $37.68 | 327,335 |
| 2024-04-18 | $36.09 | $36.69 | $36.00 | $36.59 | $36.59 | 187,601 |
| 2024-04-17 | $35.77 | $36.11 | $35.70 | $35.89 | $35.89 | 267,559 |
| 2024-04-16 | $35.64 | $35.73 | $35.25 | $35.51 | $35.51 | 244,930 |
| 2024-04-15 | $36.26 | $36.27 | $35.49 | $35.73 | $35.73 | 261,924 |
| 2024-04-12 | $35.96 | $36.26 | $35.80 | $36.13 | $36.13 | 225,241 |
| 2024-04-11 | $36.00 | $36.32 | $35.66 | $36.07 | $36.07 | 237,578 |
| 2024-04-10 | $36.36 | $36.37 | $35.41 | $35.71 | $35.71 | 345,473 |
| 2024-04-09 | $36.79 | $37.05 | $36.68 | $36.70 | $36.70 | 156,910 |
| 2024-04-08 | $36.50 | $36.98 | $36.50 | $36.78 | $36.78 | 170,465 |
| 2024-04-05 | $36.53 | $36.65 | $36.11 | $36.41 | $36.41 | 159,297 |
| 2024-04-04 | $37.36 | $37.36 | $36.57 | $36.75 | $36.75 | 185,453 |
| 2024-04-03 | $36.76 | $37.14 | $36.42 | $36.98 | $36.98 | 214,572 |
| 2024-04-02 | $36.79 | $37.14 | $36.68 | $36.81 | $36.81 | 304,228 |
| 2024-04-01 | $37.22 | $37.37 | $36.85 | $37.12 | $37.12 | 210,437 |
| 2024-03-28 | $36.72 | $37.30 | $36.67 | $37.22 | $37.22 | 327,354 |
| 2024-03-27 | $35.83 | $36.70 | $35.75 | $36.67 | $36.67 | 616,054 |
| 2024-03-26 | $36.42 | $36.59 | $35.58 | $35.60 | $35.60 | 323,250 |
| 2024-03-25 | $36.14 | $36.46 | $36.12 | $36.35 | $36.35 | 216,531 |
| 2024-03-22 | $36.75 | $36.75 | $35.87 | $35.89 | $35.89 | 266,879 |
| 2024-03-21 | $36.54 | $36.72 | $36.12 | $36.49 | $36.49 | 278,874 |
| 2024-03-20 | $36.15 | $36.69 | $36.00 | $36.46 | $36.46 | 213,337 |
| 2024-03-19 | $36.04 | $36.40 | $35.87 | $36.07 | $36.07 | 211,230 |
| 2024-03-18 | $36.44 | $36.74 | $35.76 | $35.89 | $35.89 | 316,056 |
| 2024-03-15 | $36.25 | $36.68 | $35.90 | $36.35 | $36.35 | 760,929 |
| 2024-03-14 | $36.67 | $36.86 | $35.81 | $36.16 | $36.16 | 461,753 |
| 2024-03-13 | $37.65 | $38.23 | $36.84 | $36.96 | $36.96 | 317,675 |
| 2024-03-12 | $38.14 | $38.14 | $37.38 | $37.73 | $37.73 | 242,974 |
| 2024-03-11 | $37.70 | $38.43 | $37.70 | $38.30 | $38.30 | 217,327 |
| 2024-03-08 | $37.84 | $37.99 | $37.51 | $37.70 | $37.70 | 202,488 |
| 2024-03-07 | $37.53 | $37.76 | $37.34 | $37.55 | $37.55 | 198,777 |
| 2024-03-06 | $37.44 | $37.58 | $37.10 | $37.38 | $37.38 | 223,326 |
| 2024-03-05 | $37.69 | $37.85 | $37.10 | $37.20 | $37.20 | 293,053 |
| 2024-03-04 | $36.78 | $37.69 | $36.78 | $37.68 | $37.68 | 288,257 |
| 2024-03-01 | $36.79 | $37.20 | $36.09 | $36.93 | $36.93 | 286,185 |
| 2024-02-29 | $37.43 | $37.43 | $36.71 | $36.74 | $36.74 | 527,245 |
| 2024-02-28 | $36.40 | $37.18 | $36.37 | $37.15 | $37.15 | 444,294 |
| 2024-02-27 | $36.79 | $36.82 | $36.32 | $36.57 | $36.57 | 482,790 |
| 2024-02-26 | $35.88 | $36.65 | $35.40 | $36.60 | $36.60 | 684,019 |
| 2024-02-23 | $37.85 | $38.01 | $35.60 | $35.85 | $35.85 | 912,222 |
| 2024-02-22 | $38.51 | $39.77 | $38.09 | $39.76 | $39.76 | 3,217,870 |
| 2024-02-21 | $39.22 | $39.71 | $38.58 | $38.87 | $38.87 | 602,746 |
| 2024-02-20 | $37.15 | $39.18 | $37.00 | $39.16 | $39.16 | 827,131 |
| 2024-02-16 | $35.96 | $36.62 | $35.62 | $36.49 | $36.49 | 263,772 |
| 2024-02-15 | $35.72 | $36.20 | $35.72 | $36.06 | $36.06 | 416,542 |
| 2024-02-14 | $35.27 | $35.65 | $35.00 | $35.53 | $35.53 | 206,026 |
| 2024-02-13 | $36.05 | $36.49 | $34.99 | $35.14 | $35.14 | 286,393 |
| 2024-02-12 | $35.24 | $36.67 | $35.24 | $36.62 | $36.62 | 276,814 |
| 2024-02-09 | $35.20 | $35.52 | $34.95 | $35.13 | $35.13 | 441,807 |
| 2024-02-08 | $35.50 | $35.73 | $35.12 | $35.36 | $35.36 | 368,694 |
| 2024-02-07 | $35.75 | $35.99 | $35.54 | $35.62 | $35.62 | 198,940 |
| 2024-02-06 | $35.77 | $36.10 | $35.56 | $35.75 | $35.75 | 300,752 |
| 2024-02-05 | $36.79 | $36.79 | $35.80 | $35.84 | $35.84 | 397,283 |
| 2024-02-02 | $36.88 | $37.24 | $36.40 | $36.94 | $36.94 | 288,156 |
| 2024-02-01 | $37.00 | $37.32 | $36.75 | $37.03 | $37.03 | 354,386 |
| 2024-01-31 | $37.93 | $37.93 | $36.61 | $36.86 | $36.86 | 787,630 |
| 2024-01-30 | $38.31 | $38.45 | $37.69 | $37.70 | $37.70 | 177,122 |
| 2024-01-29 | $38.82 | $39.02 | $38.41 | $38.98 | $38.48 | 200,603 |
| 2024-01-26 | $39.26 | $39.36 | $38.67 | $38.73 | $38.24 | 141,352 |
| 2024-01-25 | $38.85 | $39.10 | $38.52 | $38.99 | $38.49 | 201,588 |
| 2024-01-24 | $39.31 | $39.60 | $38.37 | $38.45 | $37.96 | 190,540 |
| 2024-01-23 | $38.85 | $39.27 | $38.83 | $39.00 | $38.50 | 256,255 |
| 2024-01-22 | $38.32 | $38.96 | $38.29 | $38.77 | $38.28 | 264,767 |
| 2024-01-19 | $37.95 | $38.09 | $37.42 | $38.00 | $37.51 | 173,264 |
| 2024-01-18 | $37.67 | $37.82 | $37.44 | $37.77 | $37.29 | 240,817 |
| 2024-01-17 | $37.75 | $38.05 | $37.32 | $37.71 | $37.23 | 208,693 |
| 2024-01-16 | $38.38 | $38.48 | $37.81 | $37.83 | $37.35 | 233,765 |
| 2024-01-12 | $38.86 | $38.96 | $38.22 | $38.43 | $37.94 | 144,108 |
| 2024-01-11 | $39.00 | $39.00 | $38.08 | $38.31 | $37.82 | 279,950 |
| 2024-01-10 | $39.16 | $39.48 | $38.88 | $39.19 | $38.69 | 215,402 |
| 2024-01-09 | $39.46 | $39.46 | $39.03 | $39.19 | $38.69 | 238,832 |
| 2024-01-08 | $39.38 | $39.66 | $39.19 | $39.63 | $39.12 | 178,157 |
| 2024-01-05 | $39.50 | $40.09 | $39.37 | $39.38 | $38.88 | 135,588 |
| 2024-01-04 | $40.06 | $40.23 | $39.68 | $39.69 | $39.18 | 154,684 |
| 2024-01-03 | $39.79 | $40.28 | $39.43 | $39.93 | $39.42 | 169,969 |
| 2024-01-02 | $38.91 | $39.91 | $38.70 | $39.68 | $39.17 | 199,844 |
| 2023-12-29 | $38.85 | $39.01 | $38.57 | $38.94 | $38.44 | 229,636 |
| 2023-12-28 | $39.07 | $39.35 | $38.83 | $39.02 | $38.52 | 147,566 |
| 2023-12-27 | $39.31 | $39.31 | $38.87 | $39.16 | $38.66 | 199,721 |
| 2023-12-26 | $39.05 | $39.33 | $38.95 | $39.11 | $38.61 | 129,791 |
| 2023-12-22 | $38.79 | $39.44 | $38.66 | $39.16 | $38.66 | 153,218 |
| 2023-12-21 | $38.24 | $38.62 | $38.04 | $38.52 | $38.03 | 218,010 |
| 2023-12-20 | $38.65 | $39.22 | $38.14 | $38.20 | $37.71 | 220,059 |
| 2023-12-19 | $38.21 | $38.67 | $38.07 | $38.62 | $38.13 | 220,658 |
| 2023-12-18 | $38.50 | $38.73 | $37.91 | $38.04 | $37.55 | 241,006 |
| 2023-12-15 | $39.45 | $39.45 | $38.37 | $38.43 | $37.94 | 1,044,291 |
| 2023-12-14 | $40.00 | $40.52 | $39.10 | $39.28 | $38.78 | 325,552 |
| 2023-12-13 | $38.30 | $39.97 | $38.03 | $39.76 | $39.25 | 374,797 |
| 2023-12-12 | $38.50 | $38.60 | $37.93 | $38.38 | $37.89 | 173,046 |
| 2023-12-11 | $38.50 | $38.70 | $38.26 | $38.60 | $38.11 | 216,327 |
| 2023-12-08 | $38.63 | $38.87 | $38.37 | $38.63 | $38.14 | 190,583 |
| 2023-12-07 | $38.30 | $38.73 | $37.97 | $38.58 | $38.09 | 173,039 |
| 2023-12-06 | $37.90 | $38.40 | $37.76 | $38.31 | $37.82 | 195,914 |
| 2023-12-05 | $38.07 | $38.11 | $37.57 | $37.73 | $37.25 | 225,500 |
| 2023-12-04 | $37.22 | $38.26 | $37.13 | $38.18 | $37.69 | 223,427 |
| 2023-12-01 | $36.47 | $37.33 | $36.42 | $37.30 | $36.82 | 239,791 |
| 2023-11-30 | $36.46 | $36.80 | $36.06 | $36.62 | $36.15 | 243,795 |
| 2023-11-29 | $36.73 | $37.04 | $36.08 | $36.37 | $35.91 | 298,631 |
| 2023-11-28 | $36.67 | $36.95 | $36.35 | $36.70 | $36.23 | 166,137 |
| 2023-11-27 | $36.47 | $36.83 | $36.16 | $36.73 | $36.26 | 201,119 |
| 2023-11-24 | $36.76 | $36.76 | $36.35 | $36.47 | $36.00 | 87,171 |
| 2023-11-22 | $36.51 | $36.73 | $36.16 | $36.65 | $36.18 | 140,348 |
| 2023-11-21 | $36.81 | $36.81 | $36.09 | $36.30 | $35.84 | 169,927 |
| 2023-11-20 | $37.22 | $37.25 | $36.53 | $36.73 | $36.26 | 253,666 |
| 2023-11-17 | $37.45 | $37.47 | $36.87 | $37.22 | $37.22 | 195,643 |
| 2023-11-16 | $37.57 | $37.57 | $36.87 | $37.15 | $37.15 | 190,514 |
| 2023-11-15 | $37.13 | $37.97 | $37.00 | $37.36 | $37.36 | 290,969 |
| 2023-11-14 | $36.53 | $37.46 | $36.53 | $37.26 | $37.26 | 1,145,082 |
| 2023-11-13 | $36.18 | $36.20 | $35.74 | $35.75 | $35.75 | 176,315 |
| 2023-11-10 | $36.18 | $36.34 | $35.72 | $36.20 | $36.20 | 229,557 |
| 2023-11-09 | $36.72 | $36.72 | $36.10 | $36.11 | $36.11 | 224,269 |
| 2023-11-08 | $37.30 | $37.60 | $36.30 | $36.71 | $36.71 | 250,302 |
| 2023-11-07 | $37.96 | $37.96 | $37.21 | $37.34 | $37.34 | 207,888 |
| 2023-11-06 | $38.89 | $39.00 | $37.74 | $37.75 | $37.75 | 311,574 |
| 2023-11-03 | $39.09 | $40.09 | $38.75 | $39.34 | $39.34 | 215,170 |
| 2023-11-02 | $37.69 | $38.69 | $37.69 | $38.58 | $38.58 | 184,262 |
| 2023-11-01 | $36.73 | $37.66 | $36.59 | $37.46 | $37.46 | 157,881 |
| 2023-10-31 | $36.26 | $36.72 | $36.08 | $36.71 | $36.71 | 217,000 |
| 2023-10-30 | $36.76 | $37.17 | $36.07 | $36.29 | $36.29 | 149,562 |
| 2023-10-27 | $37.56 | $37.71 | $36.69 | $37.05 | $36.56 | 195,571 |
| 2023-10-26 | $37.91 | $38.34 | $37.58 | $37.66 | $37.16 | 217,540 |
| 2023-10-25 | $37.49 | $37.78 | $37.20 | $37.71 | $37.21 | 179,407 |
| 2023-10-24 | $38.37 | $38.57 | $37.50 | $37.81 | $37.31 | 282,688 |
| 2023-10-23 | $39.14 | $39.26 | $38.17 | $38.19 | $37.68 | 285,689 |
| 2023-10-20 | $40.05 | $40.29 | $39.40 | $39.40 | $38.88 | 187,468 |
| 2023-10-19 | $40.21 | $40.45 | $39.85 | $39.94 | $39.41 | 346,290 |
| 2023-10-18 | $40.23 | $40.61 | $40.06 | $40.36 | $39.83 | 160,073 |
| 2023-10-17 | $39.60 | $40.66 | $39.60 | $40.36 | $39.83 | 227,916 |
| 2023-10-16 | $39.43 | $40.20 | $39.28 | $39.90 | $39.37 | 203,714 |
| 2023-10-13 | $39.17 | $39.24 | $38.76 | $39.17 | $38.65 | 124,826 |
| 2023-10-12 | $39.30 | $39.30 | $38.48 | $38.74 | $38.23 | 112,608 |
| 2023-10-11 | $39.16 | $39.46 | $39.02 | $39.23 | $38.71 | 104,270 |
| 2023-10-10 | $39.09 | $39.35 | $38.86 | $39.13 | $38.61 | 153,728 |
| 2023-10-09 | $38.32 | $39.19 | $38.32 | $39.06 | $39.06 | 112,650 |
| 2023-10-06 | $37.83 | $38.70 | $37.41 | $38.54 | $38.54 | 159,112 |
| 2023-10-05 | $37.80 | $38.36 | $37.69 | $38.12 | $38.12 | 203,553 |
| 2023-10-04 | $37.55 | $37.91 | $37.48 | $37.83 | $37.83 | 232,206 |
| 2023-10-03 | $36.80 | $37.51 | $36.57 | $37.44 | $37.44 | 302,048 |
| 2023-10-02 | $38.07 | $38.07 | $36.62 | $36.93 | $36.93 | 277,863 |
| 2023-09-29 | $38.60 | $38.82 | $37.98 | $38.16 | $38.16 | 231,939 |
| 2023-09-28 | $38.22 | $38.55 | $38.00 | $38.27 | $38.27 | 334,900 |
| 2023-09-27 | $38.93 | $39.22 | $38.09 | $38.15 | $38.15 | 226,404 |
| 2023-09-26 | $39.17 | $39.47 | $38.77 | $38.99 | $38.99 | 335,079 |
| 2023-09-25 | $39.56 | $39.67 | $39.02 | $39.42 | $39.42 | 162,430 |
| 2023-09-22 | $39.63 | $40.05 | $39.54 | $39.60 | $39.60 | 195,685 |
| 2023-09-21 | $40.04 | $40.29 | $39.50 | $39.71 | $39.71 | 203,361 |
| 2023-09-20 | $40.48 | $40.67 | $40.09 | $40.12 | $40.12 | 145,168 |
| 2023-09-19 | $40.72 | $40.84 | $40.32 | $40.33 | $40.33 | 161,112 |
| 2023-09-18 | $41.18 | $41.19 | $40.50 | $40.63 | $40.63 | 194,123 |
| 2023-09-15 | $40.82 | $41.66 | $40.82 | $41.22 | $41.22 | 976,607 |
| 2023-09-14 | $40.40 | $41.05 | $40.33 | $40.85 | $40.85 | 192,731 |
| 2023-09-13 | $40.15 | $40.53 | $40.01 | $40.16 | $40.16 | 201,357 |
| 2023-09-12 | $39.97 | $40.25 | $39.77 | $40.09 | $40.09 | 166,736 |
| 2023-09-11 | $39.40 | $40.03 | $39.40 | $39.90 | $39.90 | 169,193 |
| 2023-09-08 | $39.20 | $39.42 | $38.95 | $39.31 | $39.31 | 158,928 |
| 2023-09-07 | $39.13 | $39.47 | $38.98 | $39.11 | $39.11 | 178,435 |
| 2023-09-06 | $38.36 | $38.91 | $38.27 | $38.79 | $38.79 | 189,415 |
| 2023-09-05 | $38.85 | $38.85 | $37.79 | $38.44 | $38.44 | 272,825 |
| 2023-09-01 | $39.50 | $39.69 | $38.88 | $38.92 | $38.92 | 177,920 |
| 2023-08-31 | $40.00 | $40.10 | $39.22 | $39.28 | $39.28 | 222,292 |
| 2023-08-30 | $39.80 | $40.10 | $39.51 | $39.87 | $39.87 | 156,623 |
| 2023-08-29 | $39.76 | $39.98 | $39.59 | $39.83 | $39.83 | 100,939 |
| 2023-08-28 | $39.98 | $40.37 | $39.70 | $39.71 | $39.71 | 129,672 |
| 2023-08-25 | $39.76 | $40.14 | $39.72 | $39.80 | $39.80 | 111,934 |
| 2023-08-24 | $39.78 | $40.30 | $39.54 | $39.60 | $39.60 | 193,150 |
| 2023-08-23 | $40.23 | $40.26 | $39.66 | $39.97 | $39.97 | 154,706 |
| 2023-08-22 | $40.21 | $40.29 | $39.81 | $40.09 | $40.09 | 192,110 |
| 2023-08-21 | $40.61 | $40.81 | $40.00 | $40.24 | $40.24 | 157,879 |
| 2023-08-18 | $40.67 | $41.07 | $40.54 | $40.61 | $40.61 | 208,424 |
| 2023-08-17 | $40.23 | $40.91 | $40.23 | $40.69 | $40.69 | 186,824 |
| 2023-08-16 | $40.21 | $40.67 | $40.01 | $40.40 | $40.40 | 198,630 |
| 2023-08-15 | $40.43 | $40.43 | $39.95 | $40.09 | $40.09 | 226,937 |
| 2023-08-14 | $40.93 | $41.11 | $40.11 | $40.47 | $40.47 | 230,090 |
| 2023-08-11 | $41.04 | $41.35 | $40.95 | $41.19 | $41.19 | 135,484 |
| 2023-08-10 | $41.11 | $41.52 | $40.89 | $40.91 | $40.91 | 158,045 |
| 2023-08-09 | $40.70 | $41.17 | $40.64 | $41.14 | $41.14 | 304,464 |
| 2023-08-08 | $41.31 | $41.50 | $40.61 | $40.92 | $40.92 | 195,316 |
| 2023-08-07 | $41.33 | $41.59 | $40.89 | $41.34 | $41.34 | 216,476 |
| 2023-08-04 | $42.29 | $42.92 | $41.15 | $41.33 | $41.33 | 174,694 |
| 2023-08-03 | $42.23 | $42.49 | $41.42 | $42.48 | $42.48 | 253,910 |
| 2023-08-02 | $42.20 | $42.54 | $41.88 | $42.08 | $42.08 | 116,508 |
| 2023-08-01 | $42.95 | $43.28 | $42.20 | $42.25 | $42.25 | 142,176 |
| 2023-07-31 | $43.29 | $43.52 | $42.73 | $42.97 | $42.97 | 179,593 |
| 2023-07-28 | $43.50 | $43.64 | $42.98 | $43.27 | $43.27 | 120,718 |
| 2023-07-27 | $44.70 | $44.76 | $43.49 | $43.68 | $43.20 | 168,445 |
| 2023-07-26 | $44.40 | $44.90 | $44.31 | $44.67 | $44.17 | 116,587 |
| 2023-07-25 | $44.16 | $44.65 | $44.06 | $44.44 | $43.95 | 168,289 |
| 2023-07-24 | $44.16 | $44.41 | $43.77 | $44.32 | $43.83 | 126,313 |
| 2023-07-21 | $44.39 | $44.56 | $44.13 | $44.15 | $43.66 | 243,157 |
| 2023-07-20 | $43.51 | $44.35 | $43.25 | $44.30 | $43.81 | 129,514 |
| 2023-07-19 | $43.15 | $43.45 | $42.97 | $43.34 | $42.86 | 310,467 |
| 2023-07-18 | $42.95 | $43.44 | $42.38 | $42.89 | $42.41 | 164,259 |
| 2023-07-17 | $43.30 | $43.47 | $42.76 | $42.82 | $42.35 | 215,569 |
| 2023-07-14 | $43.27 | $43.42 | $42.75 | $43.30 | $43.30 | 151,823 |
| 2023-07-13 | $42.84 | $43.27 | $42.63 | $43.26 | $43.26 | 122,336 |
| 2023-07-12 | $42.88 | $43.06 | $42.52 | $42.83 | $42.83 | 152,409 |
| 2023-07-11 | $42.14 | $42.49 | $41.95 | $42.36 | $42.36 | 167,722 |
| 2023-07-10 | $41.84 | $42.22 | $41.64 | $42.12 | $42.12 | 232,530 |
| 2023-07-07 | $42.19 | $42.35 | $41.79 | $41.84 | $41.84 | 172,166 |
| 2023-07-06 | $42.64 | $42.80 | $42.32 | $42.33 | $42.33 | 135,453 |
| 2023-07-05 | $43.16 | $43.43 | $42.84 | $42.89 | $42.89 | 169,269 |
| 2023-07-03 | $43.10 | $43.51 | $42.97 | $43.23 | $43.23 | 87,120 |
| 2023-06-30 | $42.91 | $43.27 | $42.73 | $43.05 | $43.05 | 235,809 |
| 2023-06-29 | $42.50 | $43.06 | $42.50 | $42.85 | $42.85 | 151,290 |
| 2023-06-28 | $42.61 | $42.61 | $42.13 | $42.50 | $42.50 | 198,949 |
| 2023-06-27 | $42.31 | $42.94 | $42.22 | $42.71 | $42.71 | 177,116 |
| 2023-06-26 | $42.19 | $42.79 | $41.92 | $42.34 | $42.34 | 182,303 |
| 2023-06-23 | $42.65 | $42.98 | $41.93 | $42.04 | $42.04 | 503,733 |
| 2023-06-22 | $42.29 | $42.62 | $42.11 | $42.61 | $42.61 | 202,249 |
| 2023-06-21 | $42.26 | $42.67 | $41.75 | $42.24 | $42.24 | 155,273 |
| 2023-06-20 | $42.50 | $42.97 | $42.04 | $42.33 | $42.33 | 220,001 |
| 2023-06-16 | $42.82 | $43.02 | $42.21 | $42.50 | $42.50 | 382,348 |
| 2023-06-15 | $42.79 | $42.98 | $42.40 | $42.54 | $42.54 | 192,165 |
| 2023-06-14 | $43.46 | $43.73 | $42.77 | $42.85 | $42.85 | 193,757 |
| 2023-06-13 | $43.21 | $43.89 | $42.91 | $43.57 | $43.57 | 213,985 |
| 2023-06-12 | $43.56 | $43.93 | $43.11 | $43.33 | $43.33 | 174,995 |
| 2023-06-09 | $43.75 | $44.05 | $43.23 | $43.48 | $43.48 | 144,111 |
| 2023-06-08 | $44.29 | $44.35 | $43.79 | $43.94 | $43.94 | 161,314 |
| 2023-06-07 | $43.42 | $44.40 | $43.23 | $44.31 | $44.31 | 233,816 |
| 2023-06-06 | $42.84 | $43.54 | $42.55 | $43.32 | $43.32 | 176,126 |
| 2023-06-05 | $43.12 | $43.41 | $42.32 | $42.66 | $42.66 | 142,210 |
| 2023-06-02 | $42.34 | $43.32 | $42.18 | $43.32 | $43.32 | 211,668 |
| 2023-06-01 | $42.77 | $43.04 | $41.83 | $42.13 | $42.13 | 189,651 |
| 2023-05-31 | $42.88 | $43.16 | $42.23 | $42.70 | $42.70 | 219,190 |
| 2023-05-30 | $43.98 | $44.07 | $42.74 | $42.83 | $42.83 | 177,059 |
| 2023-05-26 | $43.81 | $44.01 | $43.52 | $43.89 | $43.89 | 90,995 |
| 2023-05-25 | $44.31 | $44.31 | $43.31 | $43.80 | $43.80 | 161,232 |
| 2023-05-24 | $45.02 | $45.11 | $44.22 | $44.23 | $44.23 | 115,833 |
| 2023-05-23 | $44.66 | $45.49 | $44.66 | $45.04 | $45.04 | 144,748 |
| 2023-05-22 | $44.74 | $44.86 | $44.38 | $44.70 | $44.70 | 108,616 |
| 2023-05-19 | $44.50 | $44.84 | $44.33 | $44.67 | $44.67 | 168,272 |
| 2023-05-18 | $44.61 | $44.94 | $44.24 | $44.50 | $44.50 | 194,180 |
| 2023-05-17 | $44.54 | $45.09 | $44.27 | $44.90 | $44.90 | 161,156 |
| 2023-05-16 | $44.84 | $44.90 | $44.06 | $44.08 | $44.08 | 209,596 |
| 2023-05-15 | $45.89 | $45.93 | $44.86 | $45.00 | $45.00 | 142,576 |
| 2023-05-12 | $46.11 | $46.36 | $45.53 | $45.67 | $45.67 | 108,756 |
| 2023-05-11 | $46.25 | $46.56 | $45.90 | $45.96 | $45.96 | 116,597 |
| 2023-05-10 | $46.78 | $47.29 | $46.05 | $46.48 | $46.48 | 151,112 |
| 2023-05-09 | $46.72 | $46.81 | $46.19 | $46.30 | $46.30 | 133,465 |
| 2023-05-08 | $46.87 | $47.27 | $46.72 | $46.76 | $46.76 | 97,854 |
| 2023-05-05 | $46.36 | $48.06 | $46.36 | $47.05 | $47.05 | 137,618 |
| 2023-05-04 | $46.13 | $48.37 | $45.82 | $48.33 | $48.33 | 148,987 |
| 2023-05-03 | $46.43 | $47.09 | $46.12 | $46.14 | $46.14 | 222,676 |
| 2023-05-02 | $46.97 | $46.97 | $45.69 | $45.97 | $45.97 | 157,175 |
| 2023-05-01 | $47.07 | $47.68 | $46.81 | $46.85 | $46.85 | 110,033 |
| 2023-04-28 | $47.12 | $47.56 | $46.87 | $46.96 | $46.96 | 133,573 |
| 2023-04-27 | $46.45 | $47.29 | $46.40 | $47.27 | $47.27 | 98,395 |
| 2023-04-26 | $47.41 | $47.85 | $46.64 | $46.90 | $46.42 | 128,968 |
| 2023-04-25 | $47.41 | $47.99 | $47.41 | $47.79 | $47.30 | 122,179 |
| 2023-04-24 | $47.76 | $47.92 | $47.30 | $47.69 | $47.21 | 67,637 |
| 2023-04-21 | $47.95 | $48.18 | $47.37 | $47.72 | $47.24 | 125,989 |
| 2023-04-20 | $47.62 | $47.62 | $47.13 | $47.61 | $47.13 | 102,808 |
| 2023-04-19 | $47.17 | $47.77 | $47.00 | $47.62 | $47.14 | 105,707 |
| 2023-04-18 | $47.49 | $47.53 | $46.57 | $47.04 | $46.56 | 102,740 |
| 2023-04-17 | $47.21 | $47.71 | $46.94 | $47.52 | $47.04 | 86,917 |
| 2023-04-14 | $47.35 | $47.56 | $46.81 | $47.05 | $46.57 | 102,363 |
| 2023-04-13 | $47.85 | $47.85 | $46.66 | $47.59 | $47.11 | 118,175 |
| 2023-04-12 | $48.55 | $48.75 | $47.83 | $47.95 | $47.46 | 72,220 |
| 2023-04-11 | $48.82 | $49.09 | $48.41 | $48.48 | $47.99 | 134,001 |
| 2023-04-10 | $48.50 | $49.03 | $48.27 | $48.82 | $48.32 | 140,339 |
| 2023-04-06 | $48.59 | $48.87 | $48.23 | $48.81 | $48.31 | 120,501 |
| 2023-04-05 | $47.04 | $48.51 | $47.04 | $48.30 | $47.81 | 138,746 |
| 2023-04-04 | $47.09 | $47.09 | $46.48 | $46.91 | $46.43 | 149,448 |
| 2023-04-03 | $47.50 | $47.50 | $46.57 | $46.98 | $46.50 | 182,137 |
| 2023-03-31 | $47.70 | $47.88 | $47.16 | $47.56 | $47.08 | 244,662 |
| 2023-03-30 | $47.60 | $48.00 | $47.12 | $47.46 | $46.98 | 102,648 |
| 2023-03-29 | $47.24 | $47.56 | $46.97 | $47.37 | $46.89 | 142,715 |
| 2023-03-28 | $46.48 | $47.17 | $46.48 | $46.97 | $46.49 | 162,370 |
| 2023-03-27 | $46.74 | $47.38 | $46.66 | $46.84 | $46.36 | 121,281 |
| 2023-03-24 | $44.76 | $46.48 | $44.76 | $46.41 | $46.41 | 194,517 |
| 2023-03-23 | $45.69 | $45.81 | $44.74 | $44.90 | $44.90 | 157,305 |
| 2023-03-22 | $46.86 | $46.99 | $45.61 | $45.66 | $45.66 | 150,094 |
| 2023-03-21 | $48.07 | $48.18 | $46.31 | $46.80 | $46.80 | 238,658 |
| 2023-03-20 | $47.58 | $48.13 | $47.37 | $47.62 | $47.62 | 182,569 |
| 2023-03-17 | $47.92 | $48.00 | $46.95 | $47.30 | $47.30 | 637,036 |
| 2023-03-16 | $47.59 | $48.66 | $47.32 | $48.11 | $48.11 | 155,320 |
| 2023-03-15 | $46.40 | $48.30 | $46.23 | $48.09 | $48.09 | 369,653 |
| 2023-03-14 | $47.00 | $47.67 | $46.35 | $46.88 | $46.88 | 181,360 |
| 2023-03-13 | $45.12 | $46.92 | $45.12 | $46.10 | $46.10 | 203,131 |
| 2023-03-10 | $46.16 | $46.24 | $45.00 | $45.63 | $45.63 | 130,206 |
| 2023-03-09 | $47.23 | $47.28 | $46.32 | $46.35 | $46.35 | 142,483 |
| 2023-03-08 | $47.10 | $47.14 | $46.59 | $47.06 | $47.06 | 160,979 |
| 2023-03-07 | $47.55 | $47.69 | $46.61 | $46.96 | $46.96 | 135,070 |
| 2023-03-06 | $48.19 | $48.34 | $46.85 | $47.41 | $47.41 | 216,346 |
| 2023-03-03 | $48.13 | $48.54 | $47.48 | $48.27 | $48.27 | 176,401 |
| 2023-03-02 | $46.77 | $47.85 | $46.62 | $47.82 | $47.82 | 254,799 |
| 2023-03-01 | $48.00 | $48.00 | $46.43 | $47.04 | $47.04 | 193,170 |
| 2023-02-28 | $47.59 | $48.49 | $47.37 | $48.34 | $48.34 | 269,729 |
| 2023-02-27 | $47.78 | $48.51 | $47.46 | $47.75 | $47.75 | 164,169 |
| 2023-02-24 | $47.79 | $47.99 | $47.15 | $47.58 | $47.58 | 194,496 |
| 2023-02-23 | $48.41 | $48.93 | $48.00 | $48.15 | $48.15 | 136,636 |
| 2023-02-22 | $48.09 | $48.61 | $47.86 | $48.24 | $48.24 | 225,004 |
| 2023-02-21 | $48.60 | $48.98 | $47.72 | $47.81 | $47.81 | 117,644 |
| 2023-02-17 | $48.84 | $49.47 | $48.56 | $49.07 | $49.07 | 121,748 |
| 2023-02-16 | $48.02 | $48.72 | $47.15 | $48.40 | $48.40 | 129,871 |
| 2023-02-15 | $47.82 | $48.77 | $47.47 | $48.59 | $48.59 | 135,602 |
| 2023-02-14 | $48.74 | $48.81 | $47.90 | $48.17 | $48.17 | 133,327 |
| 2023-02-13 | $48.48 | $49.13 | $48.33 | $48.94 | $48.94 | 134,401 |
| 2023-02-10 | $47.41 | $48.60 | $47.41 | $48.54 | $48.54 | 185,976 |
| 2023-02-09 | $49.03 | $49.25 | $47.18 | $47.28 | $47.28 | 176,514 |
| 2023-02-08 | $50.97 | $51.33 | $48.58 | $48.90 | $48.90 | 309,984 |
| 2023-02-07 | $51.06 | $51.42 | $50.07 | $51.37 | $51.37 | 227,937 |
| 2023-02-06 | $51.61 | $51.87 | $50.93 | $51.61 | $51.61 | 223,748 |
| 2023-02-03 | $52.02 | $52.31 | $50.87 | $51.77 | $51.77 | 226,690 |
| 2023-02-02 | $51.70 | $52.39 | $51.49 | $52.27 | $52.27 | 246,394 |
| 2023-02-01 | $49.97 | $51.61 | $49.82 | $51.13 | $51.13 | 227,021 |
| 2023-01-31 | $49.38 | $50.89 | $49.29 | $50.14 | $50.14 | 727,134 |
| 2023-01-30 | $49.25 | $49.93 | $48.94 | $49.09 | $49.09 | 128,706 |
| 2023-01-27 | $49.52 | $50.29 | $49.35 | $50.04 | $50.04 | 256,877 |
| 2023-01-26 | $49.27 | $49.54 | $48.98 | $49.45 | $49.45 | 141,593 |
| 2023-01-25 | $49.21 | $49.65 | $48.94 | $49.21 | $49.21 | 123,660 |
| 2023-01-24 | $48.95 | $49.53 | $48.66 | $49.36 | $49.36 | 100,791 |
| 2023-01-23 | $48.99 | $49.46 | $48.52 | $49.12 | $49.12 | 99,084 |
| 2023-01-20 | $48.74 | $48.76 | $47.83 | $48.76 | $48.76 | 118,689 |
| 2023-01-19 | $48.68 | $48.78 | $47.99 | $48.50 | $48.50 | 110,421 |
| 2023-01-18 | $49.55 | $49.60 | $48.35 | $48.60 | $48.60 | 124,680 |
| 2023-01-17 | $49.49 | $49.87 | $49.00 | $49.58 | $49.58 | 148,214 |
| 2023-01-13 | $49.65 | $50.00 | $49.15 | $49.58 | $49.58 | 120,221 |
| 2023-01-12 | $49.50 | $49.94 | $49.20 | $49.70 | $49.70 | 152,832 |
| 2023-01-11 | $48.89 | $49.36 | $48.36 | $49.26 | $49.26 | 157,467 |
| 2023-01-10 | $48.63 | $48.78 | $48.18 | $48.77 | $48.77 | 170,961 |
| 2023-01-09 | $49.25 | $49.36 | $48.45 | $48.73 | $48.73 | 165,084 |
| 2023-01-06 | $48.78 | $49.63 | $48.69 | $49.25 | $49.25 | 115,601 |
| 2023-01-05 | $48.67 | $48.91 | $47.69 | $48.17 | $48.17 | 100,355 |
| 2023-01-04 | $48.57 | $49.38 | $48.48 | $48.85 | $48.85 | 166,710 |
| 2023-01-03 | $47.77 | $48.41 | $47.48 | $48.29 | $48.29 | 240,640 |
| 2022-12-30 | $48.25 | $48.44 | $47.18 | $47.59 | $47.59 | 173,395 |
| 2022-12-29 | $47.73 | $48.35 | $47.51 | $48.27 | $48.27 | 184,876 |
| 2022-12-28 | $48.01 | $48.24 | $47.24 | $47.31 | $47.31 | 146,747 |
| 2022-12-27 | $47.75 | $48.05 | $47.48 | $47.88 | $47.88 | 120,689 |
| 2022-12-23 | $46.51 | $47.75 | $46.38 | $47.72 | $47.72 | 109,658 |
| 2022-12-22 | $47.11 | $47.11 | $45.74 | $46.75 | $46.75 | 137,772 |
| 2022-12-21 | $47.23 | $47.86 | $47.19 | $47.34 | $47.34 | 166,498 |
| 2022-12-20 | $46.84 | $47.60 | $46.73 | $47.21 | $47.21 | 398,849 |
| 2022-12-19 | $46.38 | $47.12 | $46.26 | $46.83 | $46.83 | 167,757 |
| 2022-12-16 | $46.34 | $46.60 | $45.36 | $46.34 | $46.34 | 1,115,042 |
| 2022-12-15 | $47.21 | $47.38 | $46.02 | $46.91 | $46.91 | 176,735 |
| 2022-12-14 | $48.07 | $48.65 | $47.18 | $47.33 | $47.33 | 169,668 |
| 2022-12-13 | $48.90 | $49.40 | $47.68 | $47.88 | $47.88 | 272,481 |
| 2022-12-12 | $47.97 | $48.48 | $47.51 | $48.36 | $48.36 | 159,805 |
| 2022-12-09 | $47.50 | $48.12 | $47.50 | $47.97 | $47.97 | 132,769 |
| 2022-12-08 | $48.13 | $48.25 | $47.55 | $47.82 | $47.82 | 158,167 |
| 2022-12-07 | $47.55 | $48.22 | $47.20 | $48.21 | $48.21 | 170,388 |
| 2022-12-06 | $47.48 | $47.70 | $47.09 | $47.54 | $47.54 | 196,442 |
| 2022-12-05 | $46.57 | $47.48 | $45.81 | $47.33 | $47.33 | 255,808 |
| 2022-12-02 | $47.35 | $47.39 | $46.58 | $46.68 | $46.68 | 308,700 |
| 2022-12-01 | $50.64 | $50.64 | $47.55 | $47.65 | $47.65 | 234,214 |
| 2022-11-30 | $49.36 | $50.12 | $48.43 | $50.11 | $50.11 | 257,736 |
| 2022-11-29 | $49.43 | $49.49 | $49.00 | $49.41 | $49.41 | 148,646 |
| 2022-11-28 | $49.56 | $49.56 | $48.65 | $49.32 | $49.32 | 170,081 |
| 2022-11-25 | $49.84 | $50.23 | $49.59 | $49.59 | $49.59 | 93,844 |
| 2022-11-23 | $49.53 | $49.94 | $49.08 | $49.61 | $49.61 | 128,071 |
| 2022-11-22 | $49.42 | $49.91 | $48.92 | $49.74 | $49.74 | 177,978 |
| 2022-11-21 | $48.89 | $49.40 | $48.71 | $49.32 | $49.32 | 217,180 |
| 2022-11-18 | $48.11 | $48.84 | $47.71 | $48.69 | $48.69 | 164,160 |
| 2022-11-17 | $47.54 | $47.70 | $46.72 | $47.40 | $47.40 | 269,683 |
| 2022-11-16 | $48.05 | $48.30 | $47.49 | $47.87 | $47.87 | 154,124 |
| 2022-11-15 | $47.86 | $48.08 | $47.16 | $47.91 | $47.91 | 135,588 |
| 2022-11-14 | $47.16 | $47.91 | $46.74 | $47.49 | $47.49 | 146,338 |
| 2022-11-11 | $47.08 | $47.77 | $46.59 | $47.19 | $47.19 | 158,515 |
| 2022-11-10 | $46.49 | $47.13 | $46.18 | $47.08 | $47.08 | 248,313 |
| 2022-11-09 | $44.99 | $46.06 | $44.69 | $45.40 | $45.40 | 207,655 |
| 2022-11-08 | $45.33 | $45.99 | $44.33 | $44.52 | $44.52 | 190,409 |
| 2022-11-07 | $46.44 | $46.44 | $44.18 | $44.94 | $44.94 | 219,114 |
| 2022-11-04 | $46.22 | $46.76 | $45.95 | $46.64 | $46.64 | 165,913 |
| 2022-11-03 | $46.61 | $46.78 | $45.97 | $46.10 | $46.10 | 122,200 |
| 2022-11-02 | $47.62 | $48.23 | $46.66 | $46.80 | $46.80 | 188,316 |
| 2022-11-01 | $48.01 | $48.62 | $47.62 | $47.75 | $47.75 | 166,217 |
| 2022-10-31 | $48.20 | $48.34 | $47.76 | $48.09 | $48.09 | 171,526 |
| 2022-10-28 | $47.18 | $48.40 | $47.01 | $48.12 | $48.12 | 149,966 |
| 2022-10-27 | $47.20 | $47.95 | $46.98 | $47.45 | $46.98 | 146,348 |
| 2022-10-26 | $46.78 | $46.94 | $46.26 | $46.67 | $46.20 | 134,247 |
| 2022-10-25 | $45.60 | $46.65 | $45.37 | $46.43 | $45.97 | 173,145 |
| 2022-10-24 | $45.86 | $46.34 | $45.37 | $45.45 | $45.00 | 155,494 |
| 2022-10-21 | $45.44 | $46.08 | $44.97 | $45.81 | $45.35 | 159,880 |
| 2022-10-20 | $46.13 | $46.13 | $44.89 | $45.15 | $44.70 | 175,057 |
| 2022-10-19 | $46.11 | $46.71 | $45.91 | $46.19 | $45.73 | 141,070 |
| 2022-10-18 | $46.75 | $47.51 | $46.44 | $46.87 | $46.87 | 167,413 |
| 2022-10-17 | $45.64 | $46.29 | $45.64 | $45.96 | $45.96 | 228,091 |
| 2022-10-14 | $46.06 | $46.24 | $45.16 | $45.31 | $45.31 | 182,499 |
| 2022-10-13 | $43.75 | $45.77 | $43.50 | $45.61 | $45.61 | 232,530 |
| 2022-10-12 | $44.42 | $44.42 | $43.70 | $43.95 | $43.95 | 231,308 |
| 2022-10-11 | $42.70 | $45.02 | $42.63 | $44.56 | $44.56 | 271,516 |
| 2022-10-10 | $42.97 | $43.43 | $42.67 | $42.79 | $42.79 | 151,529 |
| 2022-10-07 | $43.17 | $43.27 | $42.37 | $42.73 | $42.73 | 222,082 |
| 2022-10-06 | $44.13 | $44.13 | $43.12 | $43.31 | $43.31 | 175,813 |
| 2022-10-05 | $44.78 | $44.78 | $44.00 | $44.17 | $44.17 | 195,434 |
| 2022-10-04 | $44.38 | $45.42 | $44.38 | $45.29 | $45.29 | 209,897 |
| 2022-10-03 | $43.95 | $44.78 | $43.52 | $44.33 | $44.33 | 250,641 |
| 2022-09-30 | $45.16 | $45.17 | $43.29 | $43.38 | $43.38 | 275,888 |
| 2022-09-29 | $46.14 | $46.14 | $44.53 | $44.91 | $44.91 | 245,933 |
| 2022-09-28 | $45.99 | $46.67 | $45.62 | $46.39 | $46.39 | 262,381 |
| 2022-09-27 | $46.40 | $46.63 | $45.27 | $45.58 | $45.58 | 340,942 |
| 2022-09-26 | $46.50 | $46.95 | $45.84 | $46.32 | $46.32 | 271,193 |
| 2022-09-23 | $47.07 | $47.07 | $46.28 | $46.89 | $46.89 | 190,230 |
| 2022-09-22 | $47.02 | $47.58 | $46.68 | $47.26 | $47.26 | 127,723 |
| 2022-09-21 | $48.21 | $48.62 | $47.17 | $47.20 | $47.20 | 153,993 |
| 2022-09-20 | $48.04 | $48.22 | $47.31 | $47.91 | $47.91 | 173,043 |
| 2022-09-19 | $47.68 | $48.57 | $47.61 | $48.45 | $48.45 | 149,004 |
| 2022-09-16 | $47.97 | $48.39 | $47.66 | $47.92 | $47.92 | 389,452 |
| 2022-09-15 | $48.32 | $48.65 | $47.84 | $47.93 | $47.93 | 201,220 |
| 2022-09-14 | $47.88 | $48.87 | $47.88 | $48.70 | $48.70 | 194,705 |
| 2022-09-13 | $49.30 | $49.44 | $47.65 | $47.84 | $47.84 | 185,478 |
| 2022-09-12 | $49.00 | $50.20 | $48.76 | $49.73 | $49.73 | 256,429 |
| 2022-09-09 | $48.32 | $48.93 | $48.11 | $48.67 | $48.67 | 143,897 |
| 2022-09-08 | $49.04 | $49.25 | $48.10 | $48.30 | $48.30 | 174,002 |
| 2022-09-07 | $48.48 | $49.66 | $48.28 | $49.41 | $49.41 | 224,161 |
| 2022-09-06 | $47.64 | $48.33 | $47.53 | $48.29 | $48.29 | 275,194 |
| 2022-09-02 | $48.00 | $48.56 | $47.33 | $47.49 | $47.49 | 186,803 |
| 2022-09-01 | $47.50 | $48.38 | $47.16 | $47.67 | $47.67 | 217,821 |
| 2022-08-31 | $48.13 | $48.18 | $47.52 | $47.61 | $47.61 | 323,162 |
| 2022-08-30 | $49.72 | $49.72 | $47.66 | $48.13 | $48.13 | 233,959 |
| 2022-08-29 | $49.82 | $50.19 | $49.50 | $49.70 | $49.70 | 189,029 |
| 2022-08-26 | $50.31 | $50.34 | $49.63 | $49.89 | $49.89 | 138,560 |
| 2022-08-25 | $49.82 | $50.25 | $49.61 | $50.15 | $50.15 | 178,519 |
| 2022-08-24 | $50.44 | $50.44 | $49.18 | $49.62 | $49.62 | 152,286 |
| 2022-08-23 | $51.19 | $51.40 | $50.20 | $50.41 | $50.41 | 170,399 |
| 2022-08-22 | $52.57 | $52.57 | $51.11 | $51.38 | $51.38 | 151,441 |
| 2022-08-19 | $52.82 | $53.10 | $52.54 | $52.76 | $52.76 | 125,957 |
| 2022-08-18 | $53.43 | $53.54 | $52.74 | $52.86 | $52.86 | 146,530 |
| 2022-08-17 | $53.13 | $53.47 | $52.94 | $53.16 | $53.16 | 143,272 |
| 2022-08-16 | $53.00 | $53.97 | $52.98 | $53.67 | $53.67 | 187,494 |
| 2022-08-15 | $52.50 | $53.15 | $52.36 | $53.11 | $53.11 | 184,780 |
| 2022-08-12 | $51.91 | $52.65 | $51.66 | $52.65 | $52.65 | 165,883 |
| 2022-08-11 | $52.07 | $52.14 | $51.48 | $51.61 | $51.61 | 158,440 |
| 2022-08-10 | $52.44 | $52.69 | $51.62 | $51.72 | $51.72 | 214,149 |
| 2022-08-09 | $52.48 | $53.08 | $52.00 | $52.30 | $52.30 | 203,445 |
| 2022-08-08 | $52.79 | $53.20 | $52.00 | $52.33 | $52.33 | 200,293 |
| 2022-08-05 | $52.72 | $53.10 | $52.34 | $52.56 | $52.56 | 196,340 |
| 2022-08-04 | $54.60 | $54.60 | $52.91 | $53.41 | $53.41 | 174,081 |
| 2022-08-03 | $53.35 | $53.47 | $52.00 | $53.32 | $53.32 | 175,741 |
| 2022-08-02 | $53.67 | $54.08 | $53.34 | $53.61 | $53.61 | 112,247 |
| 2022-08-01 | $53.40 | $53.83 | $52.85 | $53.56 | $53.56 | 113,286 |
| 2022-07-29 | $53.45 | $54.04 | $53.45 | $53.67 | $53.67 | 118,035 |
| 2022-07-28 | $53.27 | $53.78 | $52.79 | $53.65 | $53.65 | 142,448 |
| 2022-07-27 | $52.80 | $53.29 | $52.75 | $53.15 | $52.68 | 138,413 |
| 2022-07-26 | $52.91 | $53.48 | $52.70 | $53.07 | $52.60 | 104,741 |
| 2022-07-25 | $52.20 | $52.93 | $52.00 | $52.86 | $52.39 | 255,441 |
| 2022-07-22 | $52.27 | $52.36 | $51.63 | $52.20 | $51.73 | 167,788 |
| 2022-07-21 | $52.17 | $52.54 | $51.57 | $51.91 | $51.45 | 208,893 |
| 2022-07-20 | $53.67 | $53.92 | $52.26 | $52.90 | $52.43 | 212,413 |
| 2022-07-19 | $53.39 | $53.98 | $53.25 | $53.63 | $53.15 | 163,408 |
| 2022-07-18 | $54.00 | $54.08 | $53.10 | $53.16 | $52.69 | 116,876 |
| 2022-07-15 | $53.80 | $54.72 | $53.01 | $54.05 | $53.57 | 209,147 |
| 2022-07-14 | $51.91 | $53.39 | $51.91 | $53.23 | $52.76 | 154,924 |
| 2022-07-13 | $52.01 | $52.89 | $51.96 | $52.58 | $52.11 | 209,660 |
| 2022-07-12 | $52.40 | $53.01 | $51.76 | $52.15 | $51.69 | 120,121 |
| 2022-07-11 | $52.26 | $52.80 | $51.80 | $52.44 | $51.97 | 156,807 |
| 2022-07-08 | $52.73 | $52.73 | $51.88 | $52.06 | $51.60 | 175,232 |
| 2022-07-07 | $53.25 | $53.38 | $52.37 | $52.72 | $52.25 | 328,566 |
| 2022-07-06 | $51.69 | $53.12 | $51.67 | $52.96 | $52.49 | 206,540 |
| 2022-07-05 | $54.19 | $54.19 | $51.27 | $51.85 | $51.39 | 240,010 |
| 2022-07-01 | $53.24 | $54.60 | $52.85 | $54.58 | $54.09 | 195,741 |
| 2022-06-30 | $52.46 | $53.20 | $52.46 | $53.10 | $52.63 | 234,302 |
| 2022-06-29 | $53.14 | $53.60 | $52.68 | $52.95 | $52.48 | 169,011 |
| 2022-06-28 | $53.48 | $54.18 | $53.00 | $53.14 | $52.67 | 285,228 |
| 2022-06-27 | $52.60 | $53.71 | $52.60 | $53.48 | $53.00 | 204,643 |
| 2022-06-24 | $52.21 | $53.49 | $52.21 | $52.39 | $51.92 | 767,799 |
| 2022-06-23 | $51.94 | $52.75 | $51.78 | $52.12 | $51.66 | 226,843 |
| 2022-06-22 | $51.62 | $52.71 | $51.27 | $52.08 | $51.62 | 214,804 |
| 2022-06-21 | $51.56 | $52.39 | $51.03 | $51.76 | $51.30 | 335,776 |
| 2022-06-17 | $51.43 | $51.99 | $50.57 | $51.69 | $51.23 | 1,419,987 |
| 2022-06-16 | $50.28 | $51.01 | $49.69 | $50.86 | $50.41 | 428,673 |
| 2022-06-15 | $50.94 | $51.63 | $50.51 | $50.81 | $50.36 | 337,460 |
| 2022-06-14 | $51.19 | $51.70 | $50.10 | $50.81 | $50.36 | 257,471 |
| 2022-06-13 | $53.31 | $53.56 | $51.28 | $51.51 | $51.05 | 214,555 |
| 2022-06-10 | $53.04 | $54.39 | $52.91 | $54.09 | $53.61 | 265,466 |
| 2022-06-09 | $54.47 | $54.89 | $53.23 | $53.42 | $52.94 | 216,869 |
| 2022-06-08 | $55.47 | $55.56 | $54.65 | $54.70 | $54.21 | 182,882 |
| 2022-06-07 | $55.35 | $55.66 | $54.85 | $55.32 | $54.83 | 214,805 |
| 2022-06-06 | $55.62 | $55.79 | $55.08 | $55.45 | $54.96 | 241,528 |
| 2022-06-03 | $55.58 | $55.97 | $54.96 | $55.18 | $54.69 | 242,106 |
| 2022-06-02 | $54.69 | $55.82 | $53.70 | $55.72 | $55.22 | 267,903 |
| 2022-06-01 | $54.39 | $54.76 | $53.56 | $54.62 | $54.13 | 282,877 |
| 2022-05-31 | $54.16 | $54.46 | $53.57 | $54.29 | $53.81 | 294,097 |
| 2022-05-27 | $54.63 | $54.90 | $53.92 | $54.25 | $53.77 | 166,227 |
| 2022-05-26 | $54.79 | $54.92 | $54.50 | $54.73 | $54.24 | 175,590 |
| 2022-05-25 | $54.80 | $55.35 | $54.16 | $54.54 | $54.05 | 208,948 |
| 2022-05-24 | $53.31 | $55.16 | $53.13 | $55.11 | $54.62 | 518,015 |
| 2022-05-23 | $52.41 | $52.93 | $51.97 | $52.48 | $52.01 | 268,512 |
| 2022-05-20 | $51.62 | $51.99 | $50.97 | $51.78 | $51.32 | 231,435 |
| 2022-05-19 | $50.92 | $51.63 | $50.33 | $51.52 | $51.06 | 283,423 |
| 2022-05-18 | $51.82 | $52.43 | $50.97 | $51.07 | $50.61 | 416,365 |
| 2022-05-17 | $50.99 | $51.43 | $50.00 | $51.10 | $50.64 | 560,650 |
| 2022-05-16 | $50.76 | $51.14 | $50.25 | $50.78 | $50.33 | 245,176 |
| 2022-05-13 | $50.22 | $50.63 | $49.28 | $50.63 | $50.18 | 256,601 |
| 2022-05-12 | $50.05 | $50.18 | $49.22 | $50.14 | $49.69 | 232,401 |
| 2022-05-11 | $49.47 | $50.53 | $49.21 | $49.82 | $49.38 | 217,608 |
| 2022-05-10 | $49.58 | $50.10 | $48.43 | $49.24 | $48.80 | 187,594 |
| 2022-05-09 | $49.08 | $49.97 | $48.76 | $49.54 | $49.10 | 206,954 |
| 2022-05-06 | $48.74 | $49.87 | $48.74 | $49.34 | $48.90 | 246,471 |
| 2022-05-05 | $49.00 | $49.64 | $48.30 | $49.02 | $48.58 | 396,944 |
| 2022-05-04 | $47.28 | $49.36 | $47.00 | $49.16 | $48.72 | 227,579 |
| 2022-05-03 | $47.56 | $48.20 | $47.21 | $47.27 | $46.85 | 422,289 |
| 2022-05-02 | $48.00 | $48.20 | $46.91 | $47.29 | $46.87 | 219,486 |
| 2022-04-29 | $48.78 | $48.78 | $47.69 | $47.83 | $47.40 | 202,674 |
| 2022-04-28 | $49.16 | $49.16 | $48.51 | $48.74 | $48.31 | 171,198 |
| 2022-04-27 | $49.62 | $50.14 | $48.88 | $49.17 | $48.25 | 215,319 |
| 2022-04-26 | $49.63 | $50.30 | $49.41 | $49.64 | $48.72 | 208,395 |
| 2022-04-25 | $51.00 | $51.48 | $49.38 | $49.88 | $48.95 | 326,237 |
| 2022-04-22 | $51.44 | $51.70 | $51.01 | $51.08 | $50.13 | 238,126 |
| 2022-04-21 | $51.45 | $52.29 | $51.36 | $51.55 | $50.59 | 284,480 |
| 2022-04-20 | $51.20 | $52.12 | $51.08 | $51.50 | $50.54 | 292,437 |
| 2022-04-19 | $50.44 | $51.29 | $50.44 | $50.82 | $49.87 | 287,915 |
| 2022-04-18 | $50.03 | $51.19 | $49.60 | $50.19 | $49.26 | 247,629 |
| 2022-04-14 | $49.94 | $50.44 | $49.67 | $49.88 | $48.95 | 211,636 |
| 2022-04-13 | $50.50 | $50.75 | $49.74 | $49.77 | $48.84 | 215,768 |
| 2022-04-12 | $50.99 | $51.23 | $50.19 | $50.37 | $49.43 | 310,999 |
| 2022-04-11 | $51.60 | $51.64 | $50.60 | $50.72 | $49.78 | 313,339 |
| 2022-04-08 | $51.45 | $52.03 | $51.33 | $51.41 | $50.45 | 216,181 |
| 2022-04-07 | $51.82 | $51.93 | $50.74 | $51.57 | $50.61 | 317,858 |
| 2022-04-06 | $51.65 | $52.01 | $51.32 | $51.72 | $50.76 | 354,230 |
| 2022-04-05 | $51.69 | $52.28 | $50.74 | $51.29 | $50.33 | 304,502 |
| 2022-04-04 | $51.61 | $52.01 | $51.09 | $51.73 | $50.77 | 375,473 |
| 2022-04-01 | $51.58 | $52.23 | $51.39 | $51.91 | $50.94 | 371,462 |
| 2022-03-31 | $51.61 | $51.93 | $51.27 | $51.72 | $50.76 | 525,051 |
| 2022-03-30 | $51.82 | $52.52 | $49.87 | $51.34 | $50.38 | 2,726,337 |
| 2022-03-29 | $54.87 | $55.69 | $54.54 | $55.48 | $54.45 | 154,335 |
| 2022-03-28 | $54.84 | $55.20 | $54.44 | $54.59 | $53.57 | 105,380 |
| 2022-03-25 | $53.14 | $55.06 | $53.14 | $55.05 | $54.02 | 132,849 |
| 2022-03-24 | $52.94 | $53.15 | $52.53 | $53.14 | $52.15 | 74,323 |
| 2022-03-23 | $52.60 | $52.72 | $51.68 | $52.66 | $51.68 | 139,303 |
| 2022-03-22 | $54.65 | $54.65 | $52.46 | $52.64 | $51.66 | 217,797 |
| 2022-03-21 | $52.98 | $54.10 | $52.93 | $53.34 | $52.35 | 227,251 |
| 2022-03-18 | $53.01 | $53.01 | $51.83 | $52.68 | $51.70 | 629,091 |
| 2022-03-17 | $53.18 | $53.49 | $52.66 | $52.75 | $51.77 | 188,419 |
| 2022-03-16 | $52.92 | $53.23 | $51.85 | $53.18 | $52.19 | 298,917 |
| 2022-03-15 | $55.00 | $55.00 | $52.68 | $53.10 | $52.11 | 334,762 |
| 2022-03-14 | $55.00 | $55.26 | $54.09 | $54.56 | $53.54 | 263,790 |
| 2022-03-11 | $56.40 | $56.49 | $54.67 | $55.00 | $53.98 | 220,781 |
| 2022-03-10 | $54.90 | $56.40 | $54.43 | $56.40 | $55.35 | 213,312 |
| 2022-03-09 | $56.15 | $56.96 | $55.22 | $55.39 | $54.36 | 224,770 |
| 2022-03-08 | $55.53 | $57.63 | $55.31 | $56.27 | $55.22 | 413,045 |
| 2022-03-07 | $56.02 | $56.02 | $54.89 | $55.81 | $54.77 | 204,538 |
| 2022-03-04 | $54.75 | $56.09 | $54.23 | $55.98 | $54.94 | 320,892 |
| 2022-03-03 | $53.79 | $54.99 | $53.79 | $54.88 | $53.86 | 209,187 |
| 2022-03-02 | $52.41 | $54.37 | $52.19 | $53.89 | $52.89 | 231,865 |
| 2022-03-01 | $51.71 | $52.82 | $51.56 | $52.22 | $51.25 | 274,208 |
| 2022-02-28 | $48.69 | $52.31 | $48.64 | $52.01 | $51.04 | 431,091 |
| 2022-02-25 | $47.33 | $49.81 | $47.33 | $49.70 | $48.77 | 229,075 |
| 2022-02-24 | $46.53 | $47.64 | $46.05 | $46.97 | $46.10 | 305,152 |
| 2022-02-23 | $47.09 | $47.60 | $46.49 | $46.60 | $45.73 | 238,362 |
| 2022-02-22 | $46.55 | $47.30 | $45.81 | $47.08 | $46.20 | 180,026 |
| 2022-02-18 | $47.05 | $47.47 | $45.98 | $46.30 | $45.44 | 204,621 |
| 2022-02-17 | $46.57 | $47.27 | $46.42 | $47.24 | $46.36 | 352,718 |
| 2022-02-16 | $46.39 | $46.86 | $46.06 | $46.74 | $45.87 | 278,812 |
| 2022-02-15 | $46.91 | $47.14 | $46.20 | $46.43 | $45.57 | 106,246 |
| 2022-02-14 | $47.19 | $47.22 | $45.98 | $46.63 | $45.76 | 153,016 |
| 2022-02-11 | $46.41 | $47.17 | $46.22 | $46.83 | $45.96 | 109,808 |
| 2022-02-10 | $47.09 | $47.25 | $45.93 | $46.10 | $45.24 | 192,048 |
| 2022-02-09 | $47.30 | $47.61 | $47.00 | $47.44 | $46.56 | 130,299 |
| 2022-02-08 | $47.06 | $47.30 | $46.61 | $47.11 | $46.23 | 108,058 |
| 2022-02-07 | $46.77 | $47.23 | $46.40 | $46.94 | $46.07 | 115,466 |
| 2022-02-04 | $47.30 | $47.47 | $46.31 | $46.97 | $46.10 | 114,719 |
| 2022-02-03 | $47.54 | $47.94 | $47.06 | $47.56 | $46.67 | 101,580 |
| 2022-02-02 | $47.74 | $47.95 | $47.22 | $47.65 | $46.76 | 162,712 |
| 2022-02-01 | $47.19 | $47.73 | $46.58 | $47.61 | $46.72 | 201,270 |
| 2022-01-31 | $46.94 | $47.38 | $46.35 | $47.34 | $46.46 | 207,908 |
| 2022-01-28 | $46.83 | $47.54 | $46.42 | $47.51 | $46.62 | 196,916 |
| 2022-01-27 | $47.30 | $48.25 | $47.03 | $47.31 | $45.96 | 191,577 |
| 2022-01-26 | $47.46 | $48.00 | $46.67 | $47.32 | $45.97 | 188,554 |
| 2022-01-25 | $46.64 | $47.75 | $46.19 | $47.35 | $46.00 | 121,070 |
| 2022-01-24 | $47.50 | $47.81 | $46.08 | $47.11 | $45.77 | 238,102 |
| 2022-01-21 | $48.48 | $48.91 | $47.53 | $47.54 | $46.19 | 176,345 |
| 2022-01-20 | $49.00 | $49.10 | $48.13 | $48.29 | $46.91 | 179,637 |
| 2022-01-19 | $48.74 | $49.10 | $48.36 | $48.54 | $47.16 | 171,323 |
| 2022-01-18 | $49.80 | $49.82 | $48.39 | $48.85 | $47.46 | 143,883 |
| 2022-01-14 | $48.57 | $49.88 | $48.42 | $49.82 | $48.40 | 164,145 |
| 2022-01-13 | $48.03 | $48.53 | $47.88 | $48.42 | $47.04 | 178,255 |
| 2022-01-12 | $48.25 | $48.41 | $47.71 | $47.82 | $46.46 | 147,912 |
| 2022-01-11 | $49.63 | $49.63 | $47.94 | $48.25 | $46.88 | 184,695 |
| 2022-01-10 | $49.97 | $50.10 | $49.13 | $49.38 | $47.97 | 210,065 |
| 2022-01-07 | $49.55 | $49.98 | $49.17 | $49.80 | $48.38 | 131,915 |
| 2022-01-06 | $49.72 | $49.74 | $49.27 | $49.54 | $48.13 | 130,718 |
| 2022-01-05 | $49.47 | $49.89 | $49.24 | $49.57 | $48.16 | 127,056 |
| 2022-01-04 | $49.10 | $49.79 | $49.08 | $49.35 | $47.94 | 131,980 |
| 2022-01-03 | $48.90 | $49.37 | $48.21 | $48.77 | $47.38 | 181,573 |
| 2021-12-31 | $48.70 | $49.00 | $48.41 | $48.78 | $47.39 | 92,501 |
| 2021-12-30 | $48.76 | $49.10 | $48.59 | $48.75 | $47.36 | 91,227 |
| 2021-12-29 | $48.52 | $48.82 | $48.16 | $48.74 | $47.35 | 100,098 |
| 2021-12-28 | $48.32 | $48.74 | $48.03 | $48.34 | $46.96 | 145,302 |
| 2021-12-27 | $48.29 | $48.41 | $47.72 | $48.35 | $46.97 | 116,657 |
| 2021-12-23 | $48.23 | $48.75 | $48.08 | $48.28 | $46.90 | 90,517 |
| 2021-12-22 | $47.76 | $48.34 | $47.55 | $48.33 | $46.95 | 118,513 |
| 2021-12-21 | $48.16 | $48.89 | $47.41 | $47.84 | $46.48 | 188,066 |
| 2021-12-20 | $47.46 | $48.23 | $46.71 | $48.05 | $46.68 | 176,722 |
| 2021-12-17 | $48.22 | $48.70 | $47.64 | $47.69 | $46.33 | 613,542 |
| 2021-12-16 | $47.78 | $48.95 | $47.73 | $48.43 | $47.05 | 215,049 |
| 2021-12-15 | $46.57 | $47.99 | $46.51 | $47.64 | $46.28 | 293,818 |
| 2021-12-14 | $47.16 | $47.88 | $46.23 | $46.35 | $45.03 | 262,048 |
| 2021-12-13 | $47.00 | $47.64 | $46.85 | $47.15 | $45.81 | 290,063 |
| 2021-12-10 | $46.82 | $47.00 | $46.61 | $46.96 | $45.62 | 125,506 |
| 2021-12-09 | $46.36 | $46.76 | $45.96 | $46.51 | $45.18 | 135,590 |
| 2021-12-08 | $45.99 | $46.52 | $45.99 | $46.38 | $45.06 | 139,555 |
| 2021-12-07 | $46.05 | $46.32 | $45.60 | $46.06 | $44.75 | 191,467 |
| 2021-12-06 | $44.97 | $46.15 | $44.82 | $46.04 | $44.73 | 219,032 |
| 2021-12-03 | $43.88 | $44.56 | $43.62 | $44.51 | $43.24 | 140,199 |
| 2021-12-02 | $43.43 | $44.36 | $43.43 | $43.78 | $42.53 | 149,856 |
| 2021-12-01 | $43.69 | $44.84 | $43.20 | $43.24 | $42.01 | 207,994 |
| 2021-11-30 | $44.02 | $44.26 | $43.07 | $43.12 | $41.89 | 235,090 |
| 2021-11-29 | $44.47 | $45.00 | $44.02 | $44.48 | $43.21 | 186,116 |
| 2021-11-26 | $45.13 | $45.34 | $43.89 | $44.25 | $42.99 | 105,589 |
| 2021-11-24 | $45.50 | $45.71 | $45.02 | $45.62 | $44.32 | 122,366 |
| 2021-11-23 | $45.94 | $46.27 | $45.50 | $45.57 | $44.27 | 122,143 |
| 2021-11-22 | $45.58 | $46.42 | $45.18 | $45.85 | $44.54 | 144,808 |
| 2021-11-19 | $45.62 | $45.83 | $45.28 | $45.61 | $44.31 | 215,286 |
| 2021-11-18 | $45.80 | $45.96 | $45.60 | $45.78 | $44.48 | 212,469 |
| 2021-11-17 | $46.09 | $46.24 | $45.69 | $45.97 | $44.66 | 176,831 |
| 2021-11-16 | $46.23 | $46.68 | $46.04 | $46.23 | $44.91 | 241,207 |
| 2021-11-15 | $46.32 | $47.18 | $45.79 | $46.87 | $45.53 | 291,957 |
| 2021-11-12 | $45.62 | $46.36 | $45.39 | $46.07 | $44.76 | 181,051 |
| 2021-11-11 | $45.99 | $46.00 | $45.38 | $45.66 | $44.36 | 113,492 |
| 2021-11-10 | $45.30 | $46.29 | $45.03 | $45.72 | $44.42 | 166,572 |
| 2021-11-09 | $45.88 | $45.88 | $45.08 | $45.19 | $43.90 | 261,273 |
| 2021-11-08 | $46.88 | $46.88 | $45.22 | $45.73 | $44.43 | 203,258 |
| 2021-11-05 | $46.13 | $47.71 | $46.13 | $47.03 | $45.69 | 273,525 |
| 2021-11-04 | $46.50 | $46.58 | $45.54 | $46.19 | $44.87 | 195,237 |
| 2021-11-03 | $45.46 | $46.48 | $45.46 | $46.37 | $45.05 | 131,007 |
| 2021-11-02 | $46.15 | $46.29 | $44.92 | $45.64 | $44.34 | 137,102 |
| 2021-11-01 | $45.10 | $46.18 | $44.81 | $46.09 | $44.78 | 177,992 |
| 2021-10-29 | $45.49 | $45.80 | $44.73 | $45.09 | $43.81 | 178,344 |
| 2021-10-28 | $45.92 | $46.15 | $44.96 | $45.35 | $44.06 | 187,521 |
| 2021-10-27 | $46.85 | $47.00 | $45.97 | $46.23 | $44.44 | 185,533 |
| 2021-10-26 | $47.14 | $47.59 | $46.67 | $46.83 | $45.02 | 172,126 |
| 2021-10-25 | $46.83 | $47.23 | $46.60 | $47.14 | $45.31 | 156,737 |
| 2021-10-22 | $47.00 | $47.34 | $46.51 | $46.78 | $44.97 | 134,426 |
| 2021-10-21 | $47.40 | $47.55 | $46.70 | $47.05 | $45.23 | 135,372 |
| 2021-10-20 | $46.98 | $47.81 | $46.85 | $47.48 | $45.64 | 98,006 |
| 2021-10-19 | $46.84 | $46.98 | $46.11 | $46.92 | $45.10 | 94,911 |
| 2021-10-18 | $47.32 | $47.37 | $46.50 | $46.62 | $44.81 | 109,928 |
| 2021-10-15 | $47.94 | $48.25 | $47.38 | $47.40 | $45.56 | 165,496 |
| 2021-10-14 | $47.42 | $47.58 | $47.10 | $47.46 | $45.62 | 81,974 |
| 2021-10-13 | $46.83 | $47.29 | $46.27 | $47.08 | $45.26 | 93,253 |
| 2021-10-12 | $46.91 | $47.18 | $46.54 | $46.73 | $44.92 | 87,351 |
| 2021-10-11 | $47.00 | $47.67 | $46.52 | $46.61 | $44.81 | 81,204 |
| 2021-10-08 | $47.22 | $47.22 | $46.55 | $46.83 | $45.02 | 70,083 |
| 2021-10-07 | $47.40 | $47.54 | $46.78 | $47.01 | $45.19 | 110,190 |
| 2021-10-06 | $46.84 | $47.32 | $45.87 | $47.30 | $45.47 | 121,685 |
| 2021-10-05 | $47.33 | $47.47 | $46.89 | $47.10 | $45.28 | 141,272 |
| 2021-10-04 | $46.34 | $47.34 | $46.33 | $47.21 | $45.38 | 106,758 |
| 2021-10-01 | $46.40 | $46.89 | $45.80 | $46.34 | $44.55 | 101,794 |
| 2021-09-30 | $46.94 | $46.94 | $45.77 | $45.99 | $44.21 | 90,437 |
| 2021-09-29 | $45.77 | $46.81 | $45.66 | $46.63 | $44.82 | 90,724 |
| 2021-09-28 | $46.17 | $46.25 | $45.09 | $45.73 | $43.96 | 111,312 |
| 2021-09-27 | $46.14 | $47.62 | $46.00 | $46.05 | $44.27 | 123,816 |
| 2021-09-24 | $46.99 | $47.32 | $46.22 | $46.26 | $44.47 | 97,506 |
| 2021-09-23 | $46.69 | $47.58 | $46.69 | $46.90 | $45.08 | 93,728 |
| 2021-09-22 | $47.38 | $47.78 | $46.98 | $47.24 | $45.41 | 78,850 |
| 2021-09-21 | $47.91 | $48.19 | $47.11 | $47.13 | $45.31 | 123,521 |
| 2021-09-20 | $47.56 | $48.47 | $47.05 | $47.69 | $45.84 | 110,903 |
| 2021-09-17 | $48.07 | $48.23 | $47.32 | $47.96 | $46.10 | 469,380 |
| 2021-09-16 | $48.15 | $48.31 | $47.22 | $47.87 | $46.02 | 109,309 |
| 2021-09-15 | $48.05 | $48.80 | $47.85 | $48.15 | $46.29 | 120,228 |
| 2021-09-14 | $49.10 | $49.10 | $47.71 | $48.14 | $46.28 | 136,795 |
| 2021-09-13 | $49.46 | $50.35 | $48.55 | $49.07 | $47.17 | 117,186 |
| 2021-09-10 | $50.10 | $50.32 | $48.93 | $49.23 | $47.32 | 148,480 |
| 2021-09-09 | $50.83 | $50.83 | $50.01 | $50.02 | $48.08 | 115,471 |
| 2021-09-08 | $50.25 | $51.22 | $50.00 | $51.11 | $49.13 | 90,104 |
| 2021-09-07 | $50.88 | $51.20 | $50.41 | $50.46 | $48.51 | 117,242 |
| 2021-09-03 | $51.56 | $51.60 | $50.83 | $51.00 | $49.03 | 99,810 |
| 2021-09-02 | $51.98 | $51.99 | $51.56 | $51.59 | $49.59 | 72,370 |
| 2021-09-01 | $51.61 | $52.03 | $51.32 | $51.96 | $49.95 | 78,748 |
| 2021-08-31 | $51.39 | $51.88 | $51.21 | $51.45 | $49.46 | 70,705 |
| 2021-08-30 | $51.34 | $51.53 | $51.09 | $51.39 | $49.40 | 68,348 |
| 2021-08-27 | $50.51 | $51.30 | $50.51 | $51.08 | $49.10 | 123,430 |
| 2021-08-26 | $51.50 | $51.50 | $50.42 | $50.47 | $48.52 | 90,383 |
| 2021-08-25 | $52.08 | $52.08 | $51.53 | $51.59 | $49.59 | 75,683 |
| 2021-08-24 | $52.01 | $52.07 | $51.37 | $51.95 | $49.94 | 99,457 |
| 2021-08-23 | $52.43 | $52.62 | $51.74 | $51.95 | $49.94 | 109,500 |
| 2021-08-20 | $51.62 | $52.40 | $51.36 | $52.32 | $50.29 | 110,179 |
| 2021-08-19 | $51.66 | $52.26 | $51.66 | $51.78 | $49.77 | 116,806 |
| 2021-08-18 | $52.82 | $53.01 | $51.63 | $51.91 | $49.90 | 103,856 |
| 2021-08-17 | $52.89 | $53.22 | $52.53 | $52.90 | $50.85 | 77,804 |
| 2021-08-16 | $53.47 | $53.80 | $52.99 | $53.04 | $50.99 | 108,026 |
| 2021-08-13 | $52.85 | $53.70 | $52.66 | $53.53 | $51.46 | 100,782 |
| 2021-08-12 | $53.06 | $53.07 | $52.56 | $52.64 | $50.60 | 101,774 |
| 2021-08-11 | $53.01 | $53.57 | $52.82 | $53.26 | $51.20 | 78,977 |
| 2021-08-10 | $52.79 | $53.06 | $52.40 | $52.84 | $50.79 | 89,680 |
| 2021-08-09 | $53.43 | $53.43 | $52.69 | $52.86 | $50.81 | 67,840 |
| 2021-08-06 | $53.95 | $54.20 | $53.29 | $53.43 | $51.36 | 97,145 |
| 2021-08-05 | $54.30 | $54.48 | $52.85 | $53.48 | $51.41 | 98,214 |
| 2021-08-04 | $53.51 | $53.96 | $52.63 | $53.79 | $51.71 | 155,556 |
| 2021-08-03 | $53.30 | $54.20 | $52.99 | $54.06 | $51.97 | 139,577 |
| 2021-08-02 | $52.47 | $53.53 | $52.40 | $53.03 | $50.98 | 111,569 |
| 2021-07-30 | $53.08 | $53.27 | $52.12 | $52.29 | $50.27 | 126,268 |
| 2021-07-29 | $53.74 | $53.75 | $53.05 | $53.10 | $51.04 | 118,192 |
| 2021-07-28 | $53.99 | $54.01 | $52.63 | $53.76 | $51.22 | 152,621 |
| 2021-07-27 | $52.56 | $53.84 | $52.08 | $53.84 | $51.29 | 107,361 |
| 2021-07-26 | $52.24 | $52.85 | $52.00 | $52.81 | $50.31 | 123,414 |
| 2021-07-23 | $50.97 | $51.99 | $50.97 | $51.95 | $49.49 | 68,581 |
| 2021-07-22 | $51.64 | $51.70 | $50.83 | $51.05 | $48.63 | 113,421 |
| 2021-07-21 | $52.48 | $52.69 | $51.78 | $51.86 | $49.41 | 117,892 |
| 2021-07-20 | $51.94 | $53.09 | $51.76 | $52.29 | $49.81 | 142,709 |
| 2021-07-19 | $52.63 | $53.29 | $51.12 | $51.65 | $49.21 | 128,868 |
| 2021-07-16 | $53.20 | $53.75 | $52.82 | $52.89 | $50.39 | 105,063 |
| 2021-07-15 | $51.95 | $53.20 | $51.87 | $52.94 | $50.43 | 96,960 |
| 2021-07-14 | $51.89 | $52.35 | $51.64 | $52.16 | $49.69 | 94,932 |
| 2021-07-13 | $52.05 | $52.52 | $51.73 | $51.96 | $49.50 | 112,250 |
| 2021-07-12 | $52.06 | $52.37 | $51.63 | $52.32 | $49.84 | 142,565 |
| 2021-07-09 | $51.74 | $52.09 | $51.27 | $52.00 | $49.54 | 116,762 |
| 2021-07-08 | $51.99 | $52.19 | $51.11 | $51.32 | $48.89 | 126,416 |
| 2021-07-07 | $51.85 | $52.61 | $51.56 | $52.28 | $49.81 | 138,057 |
| 2021-07-06 | $52.61 | $52.61 | $50.93 | $52.13 | $49.66 | 127,138 |
| 2021-07-02 | $53.00 | $53.00 | $52.10 | $52.53 | $50.04 | 78,037 |
| 2021-07-01 | $52.71 | $53.22 | $52.38 | $52.87 | $50.37 | 96,045 |
| 2021-06-30 | $52.50 | $52.98 | $52.19 | $52.52 | $50.03 | 131,182 |
| 2021-06-29 | $53.12 | $53.51 | $52.53 | $52.61 | $50.12 | 91,663 |
| 2021-06-28 | $53.30 | $53.60 | $52.85 | $53.12 | $50.61 | 117,737 |
| 2021-06-25 | $51.81 | $53.35 | $51.66 | $53.35 | $50.82 | 597,118 |
| 2021-06-24 | $51.77 | $52.08 | $51.37 | $52.01 | $49.55 | 82,432 |
| 2021-06-23 | $52.94 | $52.94 | $51.41 | $51.71 | $49.26 | 139,375 |
| 2021-06-22 | $53.40 | $53.55 | $52.62 | $52.76 | $50.26 | 122,095 |
| 2021-06-21 | $52.29 | $53.63 | $52.17 | $53.34 | $50.82 | 129,726 |
| 2021-06-18 | $54.53 | $54.53 | $52.07 | $52.17 | $49.70 | 229,258 |
| 2021-06-17 | $54.95 | $55.22 | $54.36 | $54.71 | $52.12 | 105,845 |
| 2021-06-16 | $55.26 | $55.50 | $54.49 | $55.01 | $52.41 | 97,023 |
| 2021-06-15 | $55.05 | $55.34 | $54.83 | $55.29 | $52.67 | 132,755 |
| 2021-06-14 | $55.40 | $55.70 | $54.97 | $55.10 | $52.49 | 116,476 |
| 2021-06-11 | $54.81 | $55.29 | $54.81 | $55.23 | $52.62 | 83,569 |
| 2021-06-10 | $54.80 | $55.24 | $54.75 | $54.75 | $52.16 | 70,045 |
| 2021-06-09 | $54.65 | $55.10 | $54.50 | $54.90 | $52.30 | 88,342 |
| 2021-06-08 | $54.45 | $54.79 | $54.15 | $54.32 | $51.75 | 108,629 |
| 2021-06-07 | $53.78 | $54.60 | $53.72 | $54.48 | $51.90 | 118,785 |
| 2021-06-04 | $54.21 | $54.34 | $53.69 | $53.77 | $51.22 | 101,088 |
| 2021-06-03 | $53.59 | $54.18 | $53.31 | $54.02 | $51.46 | 118,389 |
| 2021-06-02 | $53.34 | $53.94 | $53.08 | $53.58 | $51.04 | 106,897 |
| 2021-06-01 | $52.63 | $53.34 | $52.59 | $53.19 | $50.67 | 145,523 |
| 2021-05-28 | $53.20 | $53.43 | $52.73 | $52.88 | $50.38 | 138,022 |
| 2021-05-27 | $53.49 | $53.61 | $52.81 | $52.95 | $50.44 | 134,647 |
| 2021-05-26 | $52.85 | $53.67 | $52.54 | $53.31 | $50.79 | 130,353 |
| 2021-05-25 | $53.26 | $53.26 | $52.50 | $52.83 | $50.33 | 229,724 |
| 2021-05-24 | $53.16 | $53.78 | $53.06 | $53.48 | $50.95 | 110,251 |
| 2021-05-21 | $53.98 | $54.06 | $52.71 | $53.07 | $50.56 | 310,325 |
| 2021-05-20 | $53.64 | $53.99 | $53.38 | $53.64 | $51.10 | 114,086 |
| 2021-05-19 | $54.29 | $54.55 | $53.56 | $53.77 | $51.22 | 143,419 |
| 2021-05-18 | $54.25 | $54.73 | $53.79 | $54.49 | $51.91 | 171,194 |
| 2021-05-17 | $54.39 | $54.73 | $53.76 | $54.22 | $51.65 | 131,232 |
| 2021-05-14 | $55.24 | $55.72 | $54.30 | $54.67 | $52.08 | 154,748 |
| 2021-05-13 | $53.13 | $55.11 | $53.13 | $55.04 | $52.43 | 158,252 |
| 2021-05-12 | $54.61 | $55.01 | $52.93 | $53.28 | $50.76 | 174,057 |
| 2021-05-11 | $55.23 | $55.37 | $54.11 | $54.69 | $52.10 | 114,194 |
| 2021-05-10 | $55.33 | $56.11 | $55.15 | $55.28 | $52.66 | 149,806 |
| 2021-05-07 | $54.56 | $55.36 | $54.51 | $55.09 | $52.48 | 143,078 |
| 2021-05-06 | $54.32 | $54.98 | $54.11 | $54.67 | $52.08 | 147,177 |
| 2021-05-05 | $54.26 | $54.29 | $53.40 | $54.01 | $51.45 | 161,819 |
| 2021-05-04 | $54.42 | $54.65 | $53.38 | $54.04 | $51.48 | 114,751 |
| 2021-05-03 | $54.08 | $54.75 | $53.85 | $54.40 | $51.83 | 251,000 |
| 2021-04-30 | $53.55 | $54.07 | $53.21 | $53.92 | $51.37 | 172,182 |
| 2021-04-29 | $53.66 | $54.23 | $53.41 | $53.86 | $51.31 | 138,641 |
| 2021-04-28 | $53.59 | $54.15 | $53.46 | $53.77 | $50.77 | 276,830 |
| 2021-04-27 | $54.74 | $54.74 | $53.42 | $53.57 | $50.58 | 144,258 |
| 2021-04-26 | $55.54 | $55.54 | $54.34 | $54.47 | $51.43 | 184,401 |
| 2021-04-23 | $56.00 | $56.26 | $55.17 | $55.26 | $52.18 | 193,621 |
| 2021-04-22 | $56.23 | $56.23 | $55.50 | $55.71 | $52.60 | 127,747 |
| 2021-04-21 | $56.15 | $56.75 | $55.64 | $56.15 | $53.02 | 197,488 |
| 2021-04-20 | $55.18 | $56.54 | $54.96 | $56.39 | $53.25 | 156,219 |
| 2021-04-19 | $55.67 | $55.75 | $54.77 | $54.95 | $51.89 | 158,325 |
| 2021-04-16 | $55.74 | $55.86 | $55.16 | $55.48 | $52.39 | 122,846 |
| 2021-04-15 | $54.82 | $55.51 | $54.33 | $55.34 | $52.25 | 127,498 |
| 2021-04-14 | $54.00 | $54.92 | $53.98 | $54.70 | $51.65 | 132,668 |
| 2021-04-13 | $54.36 | $54.58 | $53.80 | $53.91 | $50.90 | 197,895 |
| 2021-04-12 | $54.63 | $55.17 | $54.40 | $54.72 | $51.67 | 133,627 |
| 2021-04-09 | $54.07 | $54.66 | $54.01 | $54.40 | $51.37 | 135,768 |
| 2021-04-08 | $54.20 | $54.49 | $53.90 | $54.22 | $51.20 | 171,919 |
| 2021-04-07 | $53.83 | $54.23 | $53.63 | $54.14 | $51.12 | 121,022 |
| 2021-04-06 | $53.29 | $54.06 | $53.03 | $53.72 | $50.73 | 168,025 |
| 2021-04-05 | $53.34 | $54.10 | $52.95 | $53.47 | $50.49 | 128,999 |
| 2021-04-01 | $53.92 | $53.95 | $52.61 | $53.07 | $50.11 | 228,723 |
| 2021-03-31 | $53.52 | $54.24 | $53.14 | $53.95 | $50.94 | 291,027 |
| 2021-03-30 | $53.63 | $54.10 | $52.60 | $53.69 | $50.70 | 192,096 |
| 2021-03-29 | $52.28 | $54.25 | $52.28 | $53.88 | $50.88 | 260,663 |
| 2021-03-26 | $52.96 | $52.96 | $51.95 | $52.63 | $49.70 | 227,821 |
| 2021-03-25 | $53.64 | $53.64 | $51.33 | $52.70 | $49.76 | 236,439 |
| 2021-03-24 | $51.32 | $53.94 | $50.90 | $53.11 | $50.15 | 1,864,953 |
| 2021-03-23 | $49.57 | $52.40 | $49.25 | $51.23 | $48.37 | 433,026 |
| 2021-03-22 | $52.83 | $53.05 | $49.33 | $50.05 | $47.26 | 767,567 |
| 2021-03-19 | $51.46 | $53.28 | $50.30 | $52.96 | $50.01 | 998,964 |
| 2021-03-18 | $50.56 | $51.68 | $50.42 | $51.44 | $48.57 | 252,463 |
| 2021-03-17 | $53.33 | $53.33 | $50.53 | $50.57 | $47.75 | 301,633 |
| 2021-03-16 | $53.61 | $54.15 | $53.02 | $53.36 | $50.39 | 176,141 |
| 2021-03-15 | $53.22 | $54.27 | $53.17 | $54.15 | $51.13 | 310,722 |
| 2021-03-12 | $52.66 | $53.48 | $52.00 | $53.22 | $50.25 | 417,143 |
| 2021-03-11 | $52.87 | $53.15 | $51.60 | $52.12 | $49.21 | 171,183 |
| 2021-03-10 | $52.33 | $53.54 | $51.75 | $53.01 | $50.05 | 132,222 |
| 2021-03-09 | $53.49 | $54.12 | $52.18 | $52.25 | $49.34 | 165,416 |
| 2021-03-08 | $51.86 | $53.88 | $51.42 | $53.74 | $50.74 | 324,292 |
| 2021-03-05 | $49.14 | $51.85 | $49.00 | $51.71 | $48.83 | 321,791 |
| 2021-03-04 | $47.71 | $49.27 | $47.46 | $48.57 | $45.86 | 274,481 |
| 2021-03-03 | $47.68 | $47.92 | $46.77 | $47.47 | $44.82 | 354,698 |
| 2021-03-02 | $48.25 | $48.51 | $47.45 | $47.80 | $45.14 | 210,373 |
| 2021-03-01 | $48.76 | $49.01 | $47.94 | $48.25 | $45.56 | 221,453 |
| 2021-02-26 | $48.55 | $49.67 | $47.99 | $47.99 | $45.31 | 386,598 |
| 2021-02-25 | $49.51 | $50.18 | $48.76 | $48.79 | $46.07 | 290,083 |
| 2021-02-24 | $49.34 | $49.41 | $48.07 | $49.16 | $46.42 | 330,295 |
| 2021-02-23 | $47.65 | $49.59 | $47.59 | $49.06 | $46.32 | 257,642 |
| 2021-02-22 | $48.79 | $48.87 | $47.27 | $47.69 | $45.03 | 280,644 |
| 2021-02-19 | $48.06 | $49.28 | $48.06 | $48.88 | $46.15 | 186,980 |
| 2021-02-18 | $47.91 | $48.92 | $47.74 | $48.22 | $45.53 | 326,586 |
| 2021-02-17 | $46.93 | $47.90 | $46.83 | $47.82 | $45.15 | 315,487 |
| 2021-02-16 | $46.58 | $46.99 | $45.87 | $46.83 | $44.22 | 266,965 |
| 2021-02-12 | $47.50 | $47.50 | $46.16 | $46.32 | $43.74 | 205,128 |
| 2021-02-11 | $46.53 | $47.34 | $46.52 | $47.32 | $44.68 | 250,706 |
| 2021-02-10 | $47.00 | $47.50 | $46.21 | $46.67 | $44.07 | 173,715 |
| 2021-02-09 | $45.87 | $46.90 | $45.28 | $46.71 | $44.11 | 309,136 |
| 2021-02-08 | $46.34 | $46.43 | $45.59 | $45.79 | $43.24 | 319,083 |
| 2021-02-05 | $45.34 | $46.37 | $44.73 | $46.14 | $43.57 | 254,329 |
| 2021-02-04 | $43.68 | $45.16 | $43.50 | $45.09 | $42.58 | 233,599 |
| 2021-02-03 | $44.40 | $44.50 | $43.12 | $43.75 | $41.31 | 390,184 |
| 2021-02-02 | $45.27 | $45.29 | $44.37 | $44.38 | $41.91 | 217,604 |
| 2021-02-01 | $46.99 | $46.99 | $44.85 | $45.26 | $42.74 | 338,535 |
| 2021-01-29 | $44.31 | $47.24 | $43.70 | $46.71 | $44.11 | 3,012,482 |
| 2021-01-28 | $46.00 | $46.97 | $43.92 | $44.17 | $41.71 | 661,192 |
| 2021-01-27 | $44.66 | $46.65 | $43.93 | $46.50 | $43.44 | 705,002 |
| 2021-01-26 | $44.51 | $45.71 | $43.67 | $45.16 | $42.18 | 566,396 |
| 2021-01-25 | $43.15 | $45.80 | $42.92 | $44.40 | $41.47 | 669,652 |
| 2021-01-22 | $42.74 | $43.28 | $41.71 | $43.24 | $40.39 | 499,847 |
| 2021-01-21 | $42.62 | $43.15 | $42.18 | $42.92 | $40.09 | 459,306 |
| 2021-01-20 | $43.59 | $43.69 | $41.78 | $42.44 | $39.64 | 724,658 |
| 2021-01-19 | $44.92 | $45.01 | $43.41 | $43.49 | $40.62 | 393,184 |
| 2021-01-15 | $44.26 | $45.01 | $43.85 | $44.71 | $41.76 | 279,446 |
| 2021-01-14 | $44.80 | $44.80 | $44.01 | $44.40 | $41.47 | 256,308 |
| 2021-01-13 | $43.77 | $44.58 | $43.35 | $44.50 | $41.57 | 208,352 |
| 2021-01-12 | $43.87 | $44.28 | $43.45 | $43.64 | $40.76 | 298,078 |
| 2021-01-11 | $43.52 | $44.07 | $43.14 | $43.87 | $40.98 | 227,513 |
| 2021-01-08 | $44.00 | $44.32 | $42.97 | $43.93 | $41.04 | 375,053 |
| 2021-01-07 | $45.17 | $45.17 | $43.65 | $43.85 | $40.96 | 374,339 |
| 2021-01-06 | $44.44 | $45.78 | $44.37 | $45.27 | $42.29 | 430,357 |
| 2021-01-05 | $45.72 | $45.78 | $43.75 | $43.96 | $41.06 | 374,215 |
| 2021-01-04 | $46.23 | $46.23 | $44.80 | $45.66 | $42.65 | 238,513 |
| 2020-12-31 | $45.78 | $46.14 | $45.05 | $45.99 | $42.96 | 304,893 |
| 2020-12-30 | $45.57 | $46.12 | $45.27 | $45.66 | $42.65 | 190,563 |
| 2020-12-29 | $46.58 | $46.74 | $45.29 | $45.56 | $42.56 | 173,392 |
| 2020-12-28 | $45.84 | $46.93 | $45.84 | $46.25 | $43.20 | 201,689 |
| 2020-12-24 | $45.66 | $45.86 | $45.20 | $45.71 | $42.70 | 75,398 |
| 2020-12-23 | $46.47 | $47.65 | $45.24 | $45.47 | $42.47 | 374,959 |
| 2020-12-22 | $44.82 | $46.63 | $44.30 | $46.19 | $43.15 | 224,613 |
| 2020-12-21 | $48.31 | $48.51 | $44.29 | $44.81 | $41.86 | 364,770 |
| 2020-12-18 | $51.84 | $52.25 | $48.85 | $49.19 | $45.95 | 909,013 |
| 2020-12-17 | $51.06 | $52.30 | $50.93 | $51.67 | $48.26 | 210,669 |
| 2020-12-16 | $51.93 | $52.03 | $50.30 | $50.48 | $47.15 | 149,727 |
| 2020-12-15 | $50.36 | $51.87 | $49.86 | $51.71 | $48.30 | 139,882 |
| 2020-12-14 | $49.00 | $50.99 | $48.91 | $50.19 | $46.88 | 201,196 |
| 2020-12-11 | $47.36 | $48.90 | $47.26 | $48.83 | $45.61 | 232,721 |
| 2020-12-10 | $47.64 | $47.69 | $46.74 | $47.56 | $44.43 | 122,573 |
| 2020-12-09 | $47.83 | $48.21 | $47.52 | $47.81 | $44.66 | 139,456 |
| 2020-12-08 | $47.47 | $47.72 | $46.84 | $47.69 | $44.55 | 153,935 |
| 2020-12-07 | $48.42 | $48.66 | $47.72 | $47.86 | $44.71 | 120,748 |
| 2020-12-04 | $47.87 | $48.76 | $47.87 | $48.65 | $45.44 | 97,186 |
| 2020-12-03 | $48.44 | $48.58 | $47.72 | $47.79 | $44.64 | 93,296 |
| 2020-12-02 | $48.15 | $48.72 | $47.46 | $48.51 | $45.31 | 125,430 |
| 2020-12-01 | $48.50 | $49.10 | $47.90 | $48.31 | $45.13 | 131,762 |
| 2020-11-30 | $49.06 | $49.30 | $47.74 | $47.92 | $44.76 | 156,279 |
| 2020-11-27 | $50.42 | $50.42 | $48.77 | $49.54 | $46.28 | 67,000 |
| 2020-11-25 | $50.65 | $51.61 | $50.19 | $50.75 | $47.41 | 258,556 |
| 2020-11-24 | $49.64 | $51.21 | $49.20 | $50.80 | $47.45 | 231,146 |
| 2020-11-23 | $48.42 | $49.55 | $48.17 | $49.11 | $45.87 | 130,321 |
| 2020-11-20 | $47.43 | $48.28 | $47.21 | $48.12 | $44.95 | 108,670 |
| 2020-11-19 | $48.22 | $48.49 | $47.06 | $47.85 | $44.70 | 118,011 |
| 2020-11-18 | $49.68 | $50.14 | $48.28 | $48.32 | $45.14 | 156,467 |
| 2020-11-17 | $49.20 | $49.87 | $48.61 | $49.51 | $46.25 | 174,782 |
| 2020-11-16 | $50.35 | $50.35 | $48.99 | $49.69 | $46.42 | 151,951 |
| 2020-11-13 | $48.21 | $49.43 | $47.82 | $49.15 | $45.91 | 133,056 |
| 2020-11-12 | $49.85 | $49.85 | $47.45 | $47.82 | $44.67 | 193,849 |
| 2020-11-11 | $51.29 | $51.49 | $49.52 | $50.32 | $47.00 | 179,210 |
| 2020-11-10 | $47.59 | $51.70 | $47.54 | $51.45 | $48.06 | 328,918 |
| 2020-11-09 | $46.44 | $48.63 | $46.19 | $46.97 | $43.87 | 224,055 |
| 2020-11-06 | $45.14 | $45.21 | $43.65 | $43.75 | $40.87 | 244,904 |
| 2020-11-05 | $49.28 | $49.28 | $44.36 | $44.99 | $42.03 | 275,632 |
| 2020-11-04 | $45.23 | $45.64 | $44.14 | $44.18 | $41.27 | 157,408 |
| 2020-11-03 | $46.00 | $46.82 | $45.30 | $45.75 | $42.74 | 229,547 |
| 2020-11-02 | $45.04 | $45.53 | $44.37 | $45.35 | $42.36 | 158,243 |
| 2020-10-30 | $44.58 | $45.18 | $43.94 | $44.44 | $41.51 | 475,026 |
| 2020-10-29 | $43.52 | $45.06 | $42.33 | $44.72 | $41.77 | 194,127 |
| 2020-10-28 | $46.34 | $46.73 | $44.18 | $44.39 | $41.02 | 356,675 |
| 2020-10-27 | $47.50 | $48.36 | $46.96 | $47.15 | $43.58 | 218,331 |
| 2020-10-26 | $46.95 | $47.84 | $46.61 | $47.83 | $44.20 | 160,612 |
| 2020-10-23 | $47.38 | $47.82 | $46.73 | $47.02 | $43.45 | 110,624 |
| 2020-10-22 | $47.30 | $47.73 | $46.58 | $47.18 | $43.60 | 151,220 |
| 2020-10-21 | $45.61 | $48.31 | $45.61 | $47.52 | $43.92 | 189,047 |
| 2020-10-20 | $45.63 | $46.17 | $45.35 | $45.91 | $42.43 | 131,176 |
| 2020-10-19 | $46.31 | $46.37 | $45.31 | $45.35 | $41.91 | 224,679 |
| 2020-10-16 | $46.22 | $46.87 | $45.75 | $46.31 | $42.80 | 108,087 |
| 2020-10-15 | $46.00 | $46.84 | $45.74 | $46.49 | $42.97 | 94,113 |
| 2020-10-14 | $46.95 | $47.51 | $46.29 | $46.46 | $42.94 | 92,268 |
| 2020-10-13 | $46.57 | $47.22 | $46.34 | $47.05 | $43.48 | 112,454 |
| 2020-10-12 | $46.56 | $47.18 | $46.48 | $46.98 | $43.42 | 126,052 |
| 2020-10-09 | $47.50 | $47.81 | $46.42 | $46.91 | $43.35 | 130,567 |
| 2020-10-08 | $46.62 | $47.09 | $46.47 | $46.89 | $43.33 | 133,877 |
| 2020-10-07 | $46.41 | $46.63 | $45.81 | $46.30 | $42.79 | 170,587 |
| 2020-10-06 | $45.81 | $47.33 | $45.35 | $46.48 | $42.96 | 237,034 |
| 2020-10-05 | $45.62 | $45.62 | $44.98 | $45.30 | $41.87 | 115,552 |
| 2020-10-02 | $44.32 | $45.76 | $43.96 | $45.48 | $42.03 | 176,678 |
| 2020-10-01 | $45.14 | $45.61 | $44.34 | $44.77 | $41.38 | 193,769 |
| 2020-09-30 | $44.22 | $45.48 | $44.09 | $45.39 | $41.95 | 368,951 |
| 2020-09-29 | $44.14 | $44.45 | $43.37 | $43.69 | $40.38 | 199,254 |
| 2020-09-28 | $44.30 | $44.87 | $43.89 | $43.94 | $40.61 | 162,168 |
| 2020-09-25 | $43.76 | $44.52 | $43.61 | $44.32 | $40.96 | 174,584 |
| 2020-09-24 | $44.00 | $44.70 | $43.34 | $44.07 | $40.73 | 262,388 |
| 2020-09-23 | $45.39 | $45.73 | $43.41 | $43.41 | $40.12 | 491,598 |
| 2020-09-22 | $45.33 | $46.05 | $44.53 | $45.39 | $41.95 | 207,781 |
| 2020-09-21 | $44.35 | $45.11 | $43.61 | $45.06 | $41.64 | 233,143 |
| 2020-09-18 | $45.98 | $46.04 | $44.67 | $44.96 | $41.55 | 566,783 |
| 2020-09-17 | $45.60 | $45.82 | $45.33 | $45.64 | $42.18 | 174,001 |
| 2020-09-16 | $45.32 | $46.47 | $45.28 | $45.99 | $42.50 | 172,656 |
| 2020-09-15 | $46.58 | $47.00 | $45.14 | $45.43 | $41.99 | 147,792 |
| 2020-09-14 | $46.50 | $47.25 | $46.14 | $46.34 | $42.83 | 147,599 |
| 2020-09-11 | $47.29 | $47.29 | $45.58 | $46.23 | $42.72 | 178,825 |
| 2020-09-10 | $47.64 | $47.69 | $46.45 | $46.93 | $43.37 | 257,709 |
| 2020-09-09 | $48.15 | $48.68 | $47.04 | $48.04 | $44.40 | 171,474 |
| 2020-09-08 | $50.15 | $50.15 | $47.86 | $47.88 | $44.25 | 230,082 |
| 2020-09-04 | $51.39 | $51.39 | $49.78 | $50.00 | $46.21 | 158,474 |
| 2020-09-03 | $50.82 | $51.40 | $50.48 | $51.10 | $47.23 | 164,311 |
| 2020-09-02 | $49.81 | $51.21 | $49.70 | $50.53 | $46.70 | 115,716 |
| 2020-09-01 | $51.00 | $51.01 | $49.81 | $49.86 | $46.08 | 145,272 |
| 2020-08-31 | $51.33 | $51.74 | $51.06 | $51.11 | $47.23 | 155,213 |
| 2020-08-28 | $51.41 | $51.80 | $50.82 | $51.67 | $47.75 | 114,066 |
| 2020-08-27 | $51.12 | $52.21 | $51.12 | $51.18 | $47.30 | 99,439 |
| 2020-08-26 | $52.50 | $52.50 | $50.89 | $51.00 | $47.13 | 144,853 |
| 2020-08-25 | $53.14 | $53.14 | $52.37 | $52.57 | $48.58 | 105,740 |
| 2020-08-24 | $52.67 | $53.16 | $52.15 | $53.05 | $49.03 | 115,839 |
| 2020-08-21 | $52.68 | $52.80 | $51.46 | $52.38 | $48.41 | 154,933 |
| 2020-08-20 | $52.75 | $53.17 | $52.56 | $52.82 | $48.82 | 214,637 |
| 2020-08-19 | $53.24 | $53.39 | $52.48 | $53.17 | $49.14 | 141,539 |
| 2020-08-18 | $53.11 | $53.24 | $52.80 | $52.86 | $48.85 | 234,075 |
| 2020-08-17 | $53.24 | $53.75 | $52.85 | $53.22 | $49.18 | 118,190 |
| 2020-08-14 | $53.40 | $54.03 | $52.81 | $53.50 | $49.44 | 103,626 |
| 2020-08-13 | $54.49 | $54.49 | $53.31 | $53.62 | $49.55 | 96,508 |
| 2020-08-12 | $54.74 | $55.46 | $54.48 | $54.93 | $50.77 | 109,650 |
| 2020-08-11 | $54.92 | $55.20 | $53.88 | $54.05 | $49.95 | 206,663 |
| 2020-08-10 | $54.90 | $55.85 | $54.21 | $54.36 | $50.24 | 143,619 |
| 2020-08-07 | $52.84 | $55.16 | $52.47 | $54.96 | $50.79 | 152,167 |
| 2020-08-06 | $53.42 | $54.36 | $52.87 | $53.66 | $49.59 | 127,393 |
| 2020-08-05 | $54.02 | $54.02 | $52.58 | $53.25 | $49.21 | 103,740 |
| 2020-08-04 | $52.99 | $53.82 | $52.76 | $53.56 | $49.50 | 115,588 |
| 2020-08-03 | $53.62 | $53.62 | $51.98 | $52.90 | $48.89 | 155,828 |
| 2020-07-31 | $53.19 | $53.86 | $52.19 | $53.49 | $49.43 | 482,691 |
| 2020-07-30 | $54.46 | $54.46 | $53.41 | $53.62 | $49.55 | 115,482 |
| 2020-07-29 | $55.15 | $55.70 | $54.88 | $55.53 | $50.87 | 285,964 |
| 2020-07-28 | $53.41 | $56.31 | $53.17 | $55.05 | $50.43 | 263,786 |
| 2020-07-27 | $52.99 | $53.25 | $52.06 | $53.19 | $48.72 | 177,499 |
| 2020-07-24 | $54.98 | $55.34 | $53.31 | $53.54 | $49.04 | 103,309 |
| 2020-07-23 | $54.31 | $55.00 | $54.05 | $54.86 | $50.25 | 164,135 |
| 2020-07-22 | $53.37 | $54.68 | $52.67 | $54.54 | $49.96 | 192,718 |
| 2020-07-21 | $52.77 | $53.74 | $52.61 | $53.39 | $48.91 | 164,163 |
| 2020-07-20 | $52.89 | $53.03 | $51.75 | $52.25 | $47.86 | 191,524 |
| 2020-07-17 | $52.55 | $53.54 | $52.55 | $53.44 | $48.95 | 107,110 |
| 2020-07-16 | $52.69 | $53.50 | $52.04 | $52.57 | $48.16 | 132,423 |
| 2020-07-15 | $53.24 | $54.50 | $52.66 | $52.75 | $48.32 | 157,602 |
| 2020-07-14 | $52.35 | $53.44 | $51.82 | $52.32 | $47.93 | 111,015 |
| 2020-07-13 | $53.14 | $53.30 | $52.29 | $52.35 | $47.95 | 141,193 |
| 2020-07-10 | $51.52 | $53.29 | $51.50 | $52.84 | $48.40 | 153,403 |
| 2020-07-09 | $52.34 | $52.34 | $50.36 | $51.02 | $46.74 | 178,828 |
| 2020-07-08 | $53.09 | $53.19 | $51.89 | $52.61 | $48.19 | 156,620 |
| 2020-07-07 | $54.00 | $54.38 | $53.24 | $53.36 | $48.88 | 208,099 |
| 2020-07-06 | $56.42 | $56.43 | $54.24 | $54.62 | $50.03 | 142,245 |
| 2020-07-02 | $56.30 | $56.58 | $55.48 | $55.68 | $51.00 | 84,740 |
| 2020-07-01 | $55.89 | $56.34 | $55.38 | $55.75 | $51.07 | 114,386 |
| 2020-06-30 | $54.99 | $56.16 | $54.85 | $55.79 | $51.10 | 145,347 |
| 2020-06-29 | $54.00 | $55.10 | $53.60 | $55.00 | $50.38 | 136,681 |
| 2020-06-26 | $53.54 | $54.22 | $52.47 | $52.96 | $48.51 | 285,975 |
| 2020-06-25 | $54.09 | $54.44 | $52.39 | $53.89 | $49.36 | 169,859 |
| 2020-06-24 | $55.04 | $55.51 | $53.90 | $54.43 | $49.86 | 247,245 |
| 2020-06-23 | $56.32 | $57.18 | $55.18 | $55.83 | $51.14 | 148,457 |
| 2020-06-22 | $54.91 | $56.23 | $53.98 | $55.81 | $51.12 | 145,858 |
| 2020-06-19 | $57.26 | $57.54 | $54.64 | $54.85 | $50.24 | 314,937 |
| 2020-06-18 | $56.35 | $57.15 | $56.10 | $57.07 | $52.28 | 147,756 |
| 2020-06-17 | $58.13 | $59.26 | $56.25 | $57.00 | $52.21 | 133,958 |
| 2020-06-16 | $60.69 | $61.00 | $58.25 | $58.80 | $53.86 | 169,040 |
| 2020-06-15 | $55.87 | $59.11 | $55.50 | $58.48 | $53.57 | 122,078 |
| 2020-06-12 | $59.54 | $59.87 | $55.77 | $57.13 | $52.33 | 162,889 |
| 2020-06-11 | $60.42 | $60.42 | $57.49 | $57.62 | $52.78 | 171,237 |
| 2020-06-10 | $63.86 | $64.11 | $61.73 | $61.99 | $56.78 | 109,133 |
| 2020-06-09 | $64.33 | $64.90 | $62.84 | $64.04 | $58.66 | 127,314 |
| 2020-06-08 | $64.45 | $65.44 | $64.28 | $65.02 | $59.56 | 137,941 |
| 2020-06-05 | $64.00 | $66.20 | $63.71 | $64.12 | $58.74 | 171,053 |
| 2020-06-04 | $63.80 | $64.47 | $62.03 | $62.79 | $57.52 | 156,876 |
| 2020-06-03 | $64.30 | $65.69 | $64.30 | $64.57 | $59.15 | 145,341 |
| 2020-06-02 | $64.46 | $64.82 | $63.10 | $63.43 | $58.10 | 106,753 |
| 2020-06-01 | $64.36 | $64.78 | $63.74 | $63.78 | $58.42 | 126,970 |
| 2020-05-29 | $63.42 | $64.47 | $62.59 | $64.11 | $58.73 | 201,759 |
| 2020-05-28 | $66.00 | $66.09 | $63.80 | $64.15 | $58.76 | 227,996 |
| 2020-05-27 | $64.67 | $65.37 | $63.31 | $64.99 | $59.53 | 131,474 |
| 2020-05-26 | $64.61 | $64.95 | $63.21 | $63.34 | $58.02 | 130,276 |
| 2020-05-22 | $63.20 | $63.20 | $62.15 | $62.82 | $57.54 | 86,980 |
| 2020-05-21 | $63.04 | $63.69 | $62.51 | $62.73 | $57.46 | 109,973 |
| 2020-05-20 | $61.75 | $63.29 | $60.75 | $63.11 | $57.81 | 164,414 |
| 2020-05-19 | $61.93 | $62.88 | $60.45 | $60.52 | $55.44 | 123,133 |
| 2020-05-18 | $61.62 | $63.04 | $61.22 | $62.54 | $57.29 | 212,877 |
| 2020-05-15 | $59.03 | $59.46 | $56.35 | $59.23 | $54.26 | 761,714 |
| 2020-05-14 | $58.02 | $59.10 | $55.70 | $58.59 | $53.67 | 246,215 |
| 2020-05-13 | $59.43 | $59.43 | $57.88 | $59.12 | $54.16 | 238,751 |
| 2020-05-12 | $63.22 | $63.22 | $60.00 | $60.09 | $55.04 | 162,725 |
| 2020-05-11 | $63.89 | $65.08 | $61.89 | $63.36 | $58.04 | 250,648 |
| 2020-05-08 | $64.01 | $66.09 | $63.06 | $65.16 | $59.69 | 198,453 |
| 2020-05-07 | $62.34 | $64.32 | $62.12 | $63.19 | $57.88 | 193,880 |
| 2020-05-06 | $63.22 | $63.22 | $61.06 | $61.16 | $56.02 | 138,027 |
| 2020-05-05 | $63.32 | $64.33 | $62.49 | $63.20 | $57.89 | 149,402 |
| 2020-05-04 | $61.18 | $62.19 | $60.43 | $62.16 | $56.94 | 191,827 |
| 2020-05-01 | $63.64 | $63.87 | $60.93 | $62.19 | $56.97 | 216,502 |
| 2020-04-30 | $65.12 | $65.99 | $63.29 | $65.10 | $59.63 | 1,063,922 |
| 2020-04-29 | $67.15 | $67.15 | $63.96 | $66.34 | $60.77 | 198,821 |
| 2020-04-28 | $66.96 | $67.24 | $65.33 | $66.02 | $60.04 | 183,397 |
| 2020-04-27 | $64.57 | $65.94 | $64.17 | $65.29 | $59.38 | 157,278 |
| 2020-04-24 | $63.02 | $64.17 | $62.05 | $63.63 | $57.87 | 176,899 |
| 2020-04-23 | $63.42 | $64.98 | $62.00 | $63.05 | $57.34 | 169,826 |
| 2020-04-22 | $64.48 | $64.77 | $63.45 | $63.78 | $58.01 | 224,541 |
| 2020-04-21 | $60.01 | $63.67 | $60.01 | $63.21 | $57.49 | 150,167 |
| 2020-04-20 | $63.11 | $64.36 | $60.79 | $61.40 | $55.84 | 159,041 |
| 2020-04-17 | $63.49 | $65.10 | $63.47 | $64.54 | $58.70 | 158,586 |
| 2020-04-16 | $61.70 | $62.80 | $59.96 | $62.20 | $56.57 | 166,074 |
| 2020-04-15 | $62.14 | $63.43 | $61.27 | $61.83 | $56.23 | 172,077 |
| 2020-04-14 | $63.88 | $64.80 | $62.57 | $64.50 | $58.66 | 125,666 |
| 2020-04-13 | $64.58 | $65.45 | $61.07 | $61.82 | $56.22 | 128,328 |
| 2020-04-09 | $61.44 | $65.88 | $61.44 | $65.48 | $59.55 | 189,575 |
| 2020-04-08 | $59.99 | $61.76 | $58.43 | $60.52 | $55.04 | 196,687 |
| 2020-04-07 | $62.47 | $63.73 | $58.23 | $59.28 | $53.91 | 201,334 |
| 2020-04-06 | $58.38 | $61.89 | $58.05 | $61.27 | $55.72 | 201,086 |
| 2020-04-03 | $56.62 | $58.05 | $54.71 | $55.83 | $50.78 | 171,184 |
| 2020-04-02 | $55.54 | $58.86 | $55.03 | $57.32 | $52.13 | 123,496 |
| 2020-04-01 | $59.05 | $59.28 | $54.71 | $55.94 | $50.88 | 225,925 |
| 2020-03-31 | $64.75 | $64.75 | $60.69 | $61.75 | $56.16 | 212,332 |
| 2020-03-30 | $61.01 | $65.79 | $60.79 | $65.08 | $59.19 | 226,558 |
| 2020-03-27 | $60.25 | $63.31 | $57.30 | $59.90 | $54.48 | 198,593 |
| 2020-03-26 | $58.17 | $62.98 | $57.60 | $62.37 | $56.72 | 216,121 |
| 2020-03-25 | $55.98 | $60.79 | $54.75 | $57.53 | $52.32 | 268,994 |
| 2020-03-24 | $53.09 | $56.45 | $52.02 | $56.27 | $51.18 | 246,651 |
| 2020-03-23 | $56.01 | $56.01 | $50.50 | $51.62 | $46.95 | 251,421 |
| 2020-03-20 | $71.19 | $71.70 | $55.67 | $56.87 | $51.72 | 367,041 |
| 2020-03-19 | $68.39 | $74.34 | $65.40 | $70.44 | $64.06 | 366,495 |
| 2020-03-18 | $61.85 | $69.75 | $60.38 | $68.63 | $62.42 | 482,483 |
| 2020-03-17 | $52.66 | $66.70 | $52.45 | $66.49 | $60.47 | 391,128 |
| 2020-03-16 | $54.00 | $55.07 | $50.94 | $51.64 | $46.97 | 304,122 |
| 2020-03-13 | $56.06 | $58.14 | $53.40 | $58.14 | $52.88 | 346,385 |
| 2020-03-12 | $60.23 | $60.23 | $51.60 | $53.23 | $48.41 | 369,383 |
| 2020-03-11 | $66.07 | $66.07 | $62.04 | $63.20 | $57.48 | 189,455 |
| 2020-03-10 | $66.57 | $67.65 | $64.30 | $67.31 | $61.22 | 482,987 |
| 2020-03-09 | $66.42 | $68.36 | $65.39 | $65.62 | $59.68 | 341,093 |
| 2020-03-06 | $67.07 | $69.25 | $66.40 | $69.21 | $62.94 | 206,114 |
| 2020-03-05 | $67.92 | $68.60 | $67.35 | $68.54 | $62.34 | 293,029 |
| 2020-03-04 | $65.68 | $69.03 | $65.64 | $68.96 | $62.72 | 336,138 |
| 2020-03-03 | $65.85 | $66.18 | $64.61 | $65.02 | $59.13 | 511,195 |
| 2020-03-02 | $65.86 | $66.80 | $65.20 | $66.27 | $60.27 | 491,111 |
| 2020-02-28 | $69.18 | $69.19 | $65.06 | $65.77 | $59.82 | 411,822 |
| 2020-02-27 | $72.84 | $73.42 | $70.23 | $70.27 | $63.91 | 339,534 |
| 2020-02-26 | $74.56 | $75.08 | $73.38 | $73.46 | $66.81 | 250,343 |
| 2020-02-25 | $75.53 | $75.97 | $74.41 | $74.48 | $67.74 | 188,403 |
| 2020-02-24 | $75.99 | $76.08 | $74.97 | $75.62 | $68.77 | 201,449 |
| 2020-02-21 | $76.60 | $76.93 | $76.25 | $76.64 | $69.70 | 239,443 |
| 2020-02-20 | $76.16 | $76.46 | $75.54 | $76.33 | $69.42 | 147,475 |
| 2020-02-19 | $76.46 | $76.80 | $76.17 | $76.40 | $69.48 | 132,545 |
| 2020-02-18 | $76.50 | $77.26 | $76.12 | $76.90 | $69.94 | 159,251 |
| 2020-02-14 | $75.92 | $76.34 | $75.39 | $76.31 | $69.40 | 125,473 |
| 2020-02-13 | $74.21 | $75.58 | $73.97 | $75.58 | $68.74 | 218,690 |
| 2020-02-12 | $74.25 | $74.45 | $73.46 | $74.32 | $67.59 | 203,143 |
| 2020-02-11 | $73.95 | $74.42 | $73.85 | $74.18 | $67.46 | 192,173 |
| 2020-02-10 | $73.96 | $74.15 | $73.38 | $73.86 | $67.17 | 262,177 |
| 2020-02-07 | $74.14 | $74.38 | $73.53 | $73.69 | $67.02 | 232,564 |
| 2020-02-06 | $74.74 | $74.94 | $74.17 | $74.19 | $67.47 | 175,575 |
| 2020-02-05 | $75.00 | $75.51 | $74.68 | $74.72 | $67.96 | 254,008 |
| 2020-02-04 | $75.18 | $75.57 | $74.72 | $75.05 | $68.26 | 257,273 |
| 2020-02-03 | $73.45 | $75.21 | $73.21 | $75.09 | $68.29 | 303,322 |
| 2020-01-31 | $73.94 | $74.84 | $72.81 | $73.38 | $66.74 | 2,143,379 |
| 2020-01-30 | $74.02 | $74.42 | $73.15 | $74.06 | $67.36 | 275,617 |
| 2020-01-29 | $75.24 | $75.27 | $74.26 | $74.71 | $67.51 | 311,337 |
| 2020-01-28 | $75.55 | $76.37 | $74.97 | $75.58 | $68.30 | 279,566 |
| 2020-01-27 | $75.35 | $76.32 | $74.48 | $75.50 | $68.23 | 511,772 |
| 2020-01-24 | $76.06 | $76.09 | $74.48 | $75.22 | $67.97 | 206,778 |
| 2020-01-23 | $75.03 | $76.23 | $74.85 | $76.12 | $68.79 | 256,844 |
| 2020-01-22 | $74.50 | $75.26 | $74.50 | $74.96 | $67.74 | 136,784 |
| 2020-01-21 | $73.71 | $74.76 | $73.41 | $74.58 | $67.39 | 290,523 |
| 2020-01-17 | $73.21 | $73.76 | $72.61 | $73.63 | $66.54 | 220,312 |
| 2020-01-16 | $73.70 | $74.22 | $72.96 | $72.99 | $65.96 | 217,473 |
| 2020-01-15 | $72.16 | $73.74 | $72.08 | $73.34 | $66.27 | 181,727 |
| 2020-01-14 | $72.15 | $72.43 | $71.75 | $72.05 | $65.11 | 161,138 |
| 2020-01-13 | $71.32 | $72.52 | $71.20 | $72.22 | $65.26 | 320,813 |
| 2020-01-10 | $71.21 | $71.64 | $70.67 | $71.32 | $64.45 | 428,831 |
| 2020-01-09 | $70.83 | $71.64 | $70.14 | $71.15 | $64.29 | 236,566 |
| 2020-01-08 | $72.73 | $72.79 | $71.92 | $72.36 | $65.39 | 288,766 |
| 2020-01-07 | $73.24 | $73.24 | $72.20 | $72.63 | $65.63 | 201,491 |
| 2020-01-06 | $73.53 | $74.19 | $73.36 | $73.43 | $66.36 | 181,053 |
| 2020-01-03 | $73.48 | $74.32 | $73.48 | $73.96 | $66.83 | 200,819 |
| 2020-01-02 | $73.87 | $74.00 | $72.82 | $73.66 | $66.56 | 192,724 |
| 2019-12-31 | $73.10 | $73.91 | $73.10 | $73.73 | $66.63 | 196,357 |
| 2019-12-30 | $72.30 | $73.13 | $72.09 | $73.09 | $66.05 | 157,843 |
| 2019-12-27 | $72.28 | $72.57 | $71.91 | $72.56 | $65.57 | 135,282 |
| 2019-12-26 | $72.00 | $72.23 | $71.42 | $72.14 | $65.19 | 212,758 |
| 2019-12-24 | $72.45 | $72.72 | $71.46 | $71.80 | $64.88 | 58,932 |
| 2019-12-23 | $73.82 | $73.90 | $72.04 | $72.34 | $65.37 | 169,579 |
| 2019-12-20 | $73.44 | $74.13 | $73.04 | $73.86 | $66.74 | 437,037 |
| 2019-12-19 | $72.97 | $73.49 | $72.70 | $73.33 | $66.26 | 143,167 |
| 2019-12-18 | $71.50 | $73.10 | $71.38 | $73.09 | $66.05 | 224,952 |
| 2019-12-17 | $70.67 | $71.78 | $70.54 | $71.43 | $64.55 | 162,436 |
| 2019-12-16 | $69.76 | $70.58 | $69.63 | $70.58 | $63.78 | 245,150 |
| 2019-12-13 | $69.33 | $69.92 | $68.75 | $69.65 | $62.94 | 189,348 |
| 2019-12-12 | $69.39 | $70.09 | $69.03 | $69.24 | $62.57 | 130,225 |
| 2019-12-11 | $69.13 | $69.68 | $68.79 | $69.52 | $62.82 | 130,031 |
| 2019-12-10 | $68.29 | $69.07 | $68.28 | $68.97 | $62.32 | 125,079 |
| 2019-12-09 | $68.46 | $68.64 | $68.04 | $68.56 | $61.95 | 211,752 |
| 2019-12-06 | $68.87 | $69.67 | $68.23 | $68.23 | $61.66 | 134,788 |
| 2019-12-05 | $67.93 | $68.89 | $67.82 | $68.75 | $62.13 | 208,913 |
| 2019-12-04 | $67.83 | $68.85 | $67.83 | $68.13 | $61.57 | 191,312 |
| 2019-12-03 | $68.33 | $68.64 | $67.49 | $67.70 | $61.18 | 95,559 |
| 2019-12-02 | $68.56 | $68.60 | $68.17 | $68.37 | $61.78 | 119,934 |
| 2019-11-29 | $68.80 | $69.45 | $68.49 | $68.77 | $62.14 | 98,513 |
| 2019-11-27 | $68.53 | $69.39 | $68.53 | $69.06 | $62.41 | 177,493 |
| 2019-11-26 | $67.76 | $68.89 | $67.70 | $68.67 | $62.05 | 182,694 |
| 2019-11-25 | $67.03 | $68.05 | $67.03 | $67.94 | $61.39 | 119,838 |
| 2019-11-22 | $66.76 | $67.40 | $65.92 | $67.04 | $60.58 | 127,591 |
| 2019-11-21 | $65.88 | $66.68 | $65.47 | $66.47 | $60.07 | 165,091 |
| 2019-11-20 | $64.82 | $65.85 | $64.68 | $65.82 | $59.48 | 193,021 |
| 2019-11-19 | $65.25 | $65.58 | $65.01 | $65.16 | $58.88 | 129,549 |
| 2019-11-18 | $65.34 | $66.06 | $65.22 | $65.27 | $58.98 | 109,392 |
| 2019-11-15 | $65.51 | $65.65 | $64.83 | $65.39 | $59.09 | 185,592 |
| 2019-11-14 | $65.99 | $66.39 | $65.32 | $65.35 | $59.05 | 103,926 |
| 2019-11-13 | $64.84 | $65.94 | $64.84 | $65.71 | $59.38 | 166,473 |
| 2019-11-12 | $64.47 | $65.27 | $64.19 | $64.89 | $58.64 | 131,351 |
| 2019-11-11 | $64.66 | $65.00 | $64.32 | $64.36 | $58.16 | 107,282 |
| 2019-11-08 | $64.42 | $65.25 | $63.94 | $64.79 | $58.55 | 90,487 |
| 2019-11-07 | $65.58 | $66.18 | $64.19 | $64.71 | $58.48 | 102,328 |
| 2019-11-06 | $65.82 | $66.53 | $65.15 | $65.52 | $59.21 | 184,126 |
| 2019-11-05 | $65.59 | $65.96 | $62.87 | $65.24 | $58.95 | 237,827 |
| 2019-11-04 | $69.30 | $69.30 | $66.79 | $66.92 | $60.47 | 100,750 |
| 2019-11-01 | $69.57 | $70.25 | $69.09 | $69.35 | $62.67 | 100,574 |
| 2019-10-31 | $69.61 | $70.22 | $68.83 | $69.36 | $62.68 | 78,551 |
| 2019-10-30 | $68.95 | $69.71 | $68.79 | $69.58 | $62.88 | 83,932 |
| 2019-10-29 | $69.45 | $70.03 | $69.18 | $69.42 | $62.30 | 106,242 |
| 2019-10-28 | $69.66 | $70.39 | $69.44 | $69.78 | $62.63 | 173,772 |
| 2019-10-25 | $71.27 | $71.27 | $69.90 | $69.93 | $62.76 | 67,266 |
| 2019-10-24 | $71.23 | $71.23 | $70.70 | $71.00 | $63.72 | 73,446 |
| 2019-10-23 | $71.30 | $71.45 | $70.60 | $70.91 | $63.64 | 99,835 |
| 2019-10-22 | $70.43 | $71.31 | $70.01 | $70.90 | $63.63 | 150,397 |
| 2019-10-21 | $70.20 | $70.42 | $69.76 | $70.11 | $62.92 | 77,222 |
| 2019-10-18 | $69.92 | $70.22 | $69.25 | $69.97 | $62.80 | 80,737 |
| 2019-10-17 | $69.92 | $70.46 | $69.37 | $70.06 | $62.88 | 129,357 |
| 2019-10-16 | $69.66 | $70.24 | $69.07 | $69.67 | $62.53 | 102,746 |
| 2019-10-15 | $70.14 | $70.33 | $68.98 | $69.54 | $62.41 | 112,829 |
| 2019-10-14 | $70.54 | $70.54 | $69.85 | $70.00 | $62.82 | 90,629 |
| 2019-10-11 | $69.56 | $70.97 | $69.23 | $70.36 | $63.15 | 132,505 |
| 2019-10-10 | $69.45 | $69.80 | $68.95 | $69.50 | $62.38 | 115,051 |
| 2019-10-09 | $69.47 | $69.75 | $68.80 | $69.37 | $62.26 | 92,733 |
| 2019-10-08 | $69.57 | $69.61 | $68.37 | $68.97 | $61.90 | 99,196 |
| 2019-10-07 | $69.72 | $69.96 | $69.26 | $69.77 | $62.62 | 107,433 |
| 2019-10-04 | $69.35 | $70.47 | $68.81 | $69.93 | $62.76 | 155,038 |
| 2019-10-03 | $69.59 | $69.75 | $68.64 | $69.07 | $61.99 | 93,473 |
| 2019-10-02 | $70.52 | $70.80 | $69.26 | $69.66 | $62.52 | 126,736 |
| 2019-10-01 | $70.91 | $71.72 | $70.53 | $70.60 | $63.36 | 100,390 |
| 2019-09-30 | $71.41 | $72.26 | $71.34 | $71.34 | $64.03 | 261,969 |
| 2019-09-27 | $71.83 | $72.10 | $71.13 | $71.33 | $64.02 | 142,196 |
| 2019-09-26 | $71.69 | $71.80 | $71.30 | $71.32 | $64.01 | 92,265 |
| 2019-09-25 | $71.06 | $71.53 | $70.72 | $71.27 | $63.96 | 163,297 |
| 2019-09-24 | $70.80 | $71.28 | $70.44 | $70.85 | $63.59 | 181,641 |
| 2019-09-23 | $71.03 | $71.46 | $70.66 | $70.71 | $63.46 | 189,577 |
| 2019-09-20 | $71.94 | $72.28 | $71.32 | $71.42 | $64.10 | 334,394 |
| 2019-09-19 | $72.11 | $72.41 | $71.42 | $71.90 | $64.53 | 145,361 |
| 2019-09-18 | $71.47 | $71.85 | $70.97 | $71.52 | $64.19 | 125,225 |
| 2019-09-17 | $71.22 | $71.82 | $71.11 | $71.29 | $63.98 | 122,318 |
| 2019-09-16 | $72.04 | $72.26 | $71.24 | $71.44 | $64.12 | 108,218 |
| 2019-09-13 | $71.19 | $72.45 | $70.82 | $71.81 | $64.45 | 133,635 |
| 2019-09-12 | $72.40 | $72.73 | $71.81 | $72.03 | $64.65 | 125,404 |
| 2019-09-11 | $69.98 | $71.70 | $69.79 | $71.64 | $64.30 | 130,915 |
| 2019-09-10 | $70.01 | $70.86 | $69.70 | $69.89 | $62.73 | 121,412 |
| 2019-09-09 | $70.12 | $70.41 | $69.65 | $70.11 | $62.92 | 99,196 |
| 2019-09-06 | $71.36 | $71.36 | $70.44 | $70.55 | $63.32 | 73,032 |
| 2019-09-05 | $71.30 | $72.16 | $70.88 | $71.24 | $63.94 | 129,464 |
| 2019-09-04 | $71.56 | $72.13 | $71.39 | $71.71 | $64.36 | 89,208 |
| 2019-09-03 | $71.20 | $71.83 | $70.99 | $71.64 | $64.30 | 105,294 |
| 2019-08-30 | $71.10 | $71.47 | $70.85 | $71.36 | $64.04 | 90,620 |
| 2019-08-29 | $70.73 | $71.61 | $70.73 | $71.26 | $63.96 | 78,592 |
| 2019-08-28 | $70.30 | $70.91 | $70.18 | $70.55 | $63.32 | 91,129 |
| 2019-08-27 | $71.06 | $71.66 | $70.20 | $70.24 | $63.04 | 106,956 |
| 2019-08-26 | $70.01 | $70.63 | $69.93 | $70.61 | $63.37 | 103,748 |
| 2019-08-23 | $71.24 | $71.61 | $69.72 | $69.85 | $62.69 | 134,514 |
| 2019-08-22 | $71.45 | $71.91 | $71.13 | $71.34 | $64.03 | 109,404 |
| 2019-08-21 | $71.35 | $71.64 | $70.58 | $71.64 | $64.30 | 76,017 |
| 2019-08-20 | $71.58 | $71.61 | $70.93 | $71.40 | $64.08 | 82,245 |
| 2019-08-19 | $71.82 | $72.29 | $71.04 | $71.54 | $64.21 | 95,909 |
| 2019-08-16 | $71.00 | $72.42 | $70.39 | $71.95 | $64.57 | 112,860 |
| 2019-08-15 | $70.64 | $71.45 | $70.28 | $71.09 | $63.80 | 148,303 |
| 2019-08-14 | $70.47 | $70.62 | $70.04 | $70.42 | $63.20 | 125,662 |
| 2019-08-13 | $69.93 | $70.58 | $69.88 | $70.50 | $63.27 | 82,246 |
| 2019-08-12 | $70.31 | $70.53 | $69.85 | $70.15 | $62.96 | 53,500 |
| 2019-08-09 | $71.05 | $71.52 | $70.24 | $70.24 | $63.04 | 131,025 |
| 2019-08-08 | $69.84 | $71.40 | $69.55 | $71.28 | $63.97 | 135,108 |
| 2019-08-07 | $70.54 | $70.54 | $69.21 | $70.10 | $62.91 | 141,853 |
| 2019-08-06 | $73.50 | $73.50 | $69.71 | $70.74 | $63.49 | 182,497 |
| 2019-08-05 | $71.42 | $71.42 | $69.48 | $70.33 | $63.12 | 148,171 |
| 2019-08-02 | $71.77 | $72.14 | $71.01 | $71.13 | $63.84 | 98,843 |
| 2019-08-01 | $71.38 | $72.16 | $71.16 | $71.91 | $64.54 | 108,561 |
| 2019-07-31 | $71.47 | $72.66 | $70.80 | $71.42 | $64.10 | 207,823 |
| 2019-07-30 | $71.32 | $72.00 | $71.18 | $71.44 | $64.12 | 154,543 |
| 2019-07-29 | $71.46 | $72.07 | $71.27 | $71.88 | $64.09 | 106,936 |
| 2019-07-26 | $70.91 | $71.82 | $70.60 | $71.52 | $63.76 | 84,717 |
| 2019-07-25 | $71.19 | $71.63 | $70.53 | $70.88 | $63.19 | 104,244 |
| 2019-07-24 | $70.84 | $71.43 | $70.23 | $71.27 | $63.54 | 130,102 |
| 2019-07-23 | $70.57 | $70.95 | $70.16 | $70.81 | $63.13 | 97,339 |
| 2019-07-22 | $71.36 | $71.47 | $70.35 | $70.64 | $62.98 | 95,962 |
| 2019-07-19 | $71.54 | $72.01 | $71.02 | $71.04 | $63.34 | 143,372 |
| 2019-07-18 | $70.69 | $71.78 | $70.35 | $71.75 | $63.97 | 115,601 |
| 2019-07-17 | $70.19 | $70.99 | $70.17 | $70.76 | $63.09 | 76,364 |
| 2019-07-16 | $69.74 | $70.22 | $69.57 | $70.02 | $62.43 | 82,325 |
| 2019-07-15 | $70.04 | $70.28 | $69.66 | $70.06 | $62.46 | 67,499 |
| 2019-07-12 | $70.26 | $70.38 | $69.91 | $70.07 | $62.47 | 199,836 |
| 2019-07-11 | $70.18 | $70.47 | $69.73 | $70.24 | $62.62 | 166,552 |
| 2019-07-10 | $70.38 | $70.50 | $69.83 | $70.23 | $62.61 | 110,768 |
| 2019-07-09 | $69.95 | $70.13 | $69.57 | $69.98 | $62.39 | 118,996 |
| 2019-07-08 | $69.80 | $70.14 | $69.63 | $70.06 | $62.46 | 187,846 |
| 2019-07-05 | $69.13 | $69.95 | $68.69 | $69.95 | $62.36 | 155,101 |
| 2019-07-03 | $69.49 | $69.90 | $69.45 | $69.61 | $62.06 | 65,708 |
| 2019-07-02 | $69.04 | $69.52 | $68.77 | $69.31 | $61.79 | 155,478 |
| 2019-07-01 | $69.43 | $69.74 | $68.42 | $68.92 | $61.45 | 208,487 |
| 2019-06-28 | $68.47 | $69.72 | $68.47 | $69.50 | $61.96 | 508,561 |
| 2019-06-27 | $67.79 | $68.63 | $67.52 | $68.58 | $61.14 | 164,587 |
| 2019-06-26 | $69.42 | $69.52 | $67.83 | $67.83 | $60.47 | 203,282 |
| 2019-06-25 | $69.05 | $69.70 | $68.91 | $69.52 | $61.98 | 137,912 |
| 2019-06-24 | $69.92 | $69.92 | $68.70 | $68.97 | $61.49 | 138,083 |
| 2019-06-21 | $69.14 | $69.91 | $68.76 | $69.78 | $62.21 | 388,932 |
| 2019-06-20 | $69.82 | $69.82 | $68.90 | $69.34 | $61.82 | 164,579 |
| 2019-06-19 | $68.44 | $69.46 | $67.35 | $69.12 | $61.62 | 150,228 |
| 2019-06-18 | $69.56 | $69.56 | $68.32 | $68.62 | $61.18 | 150,852 |
| 2019-06-17 | $68.69 | $69.46 | $68.20 | $69.09 | $61.60 | 151,780 |
| 2019-06-14 | $68.89 | $69.61 | $68.25 | $68.78 | $61.32 | 258,637 |
| 2019-06-13 | $69.12 | $69.59 | $68.56 | $68.85 | $61.38 | 180,463 |
| 2019-06-12 | $67.61 | $69.23 | $67.61 | $68.98 | $61.50 | 186,361 |
| 2019-06-11 | $67.90 | $68.44 | $67.27 | $67.52 | $60.20 | 306,524 |
| 2019-06-10 | $68.08 | $68.27 | $67.42 | $67.81 | $60.46 | 143,260 |
| 2019-06-07 | $68.47 | $68.59 | $67.82 | $68.21 | $60.81 | 254,763 |
| 2019-06-06 | $67.02 | $68.01 | $67.02 | $67.96 | $60.59 | 309,728 |
| 2019-06-05 | $66.90 | $67.88 | $66.64 | $67.00 | $59.73 | 1,477,145 |
| 2019-06-04 | $69.99 | $70.20 | $69.04 | $70.09 | $62.49 | 89,612 |
| 2019-06-03 | $68.99 | $70.05 | $68.64 | $69.99 | $62.40 | 136,106 |
| 2019-05-31 | $67.36 | $68.84 | $67.10 | $68.82 | $61.36 | 158,371 |
| 2019-05-30 | $67.92 | $68.24 | $67.18 | $67.47 | $60.15 | 154,908 |
| 2019-05-29 | $69.13 | $69.23 | $67.76 | $67.86 | $60.50 | 219,815 |
| 2019-05-28 | $69.90 | $70.10 | $69.24 | $69.29 | $61.78 | 103,289 |
| 2019-05-24 | $69.88 | $70.22 | $69.73 | $69.82 | $62.25 | 78,700 |
| 2019-05-23 | $69.77 | $69.88 | $69.15 | $69.73 | $62.17 | 91,547 |
| 2019-05-22 | $68.96 | $69.99 | $68.90 | $69.88 | $62.30 | 62,509 |
| 2019-05-21 | $69.85 | $69.90 | $69.15 | $69.32 | $61.80 | 77,271 |
| 2019-05-20 | $69.58 | $70.10 | $69.58 | $69.78 | $62.21 | 105,140 |
| 2019-05-17 | $69.54 | $70.17 | $69.38 | $69.76 | $62.20 | 149,580 |
| 2019-05-16 | $69.16 | $69.81 | $68.08 | $69.81 | $62.24 | 68,122 |
| 2019-05-15 | $68.89 | $69.27 | $68.20 | $69.17 | $61.67 | 108,072 |
| 2019-05-14 | $68.85 | $69.07 | $68.28 | $68.62 | $61.18 | 94,350 |
| 2019-05-13 | $68.54 | $69.31 | $68.39 | $69.01 | $61.53 | 105,408 |
| 2019-05-10 | $67.33 | $68.99 | $66.91 | $68.96 | $61.48 | 105,165 |
| 2019-05-09 | $67.39 | $68.16 | $67.01 | $67.37 | $60.06 | 152,026 |
| 2019-05-08 | $69.51 | $69.51 | $67.32 | $67.35 | $60.05 | 171,320 |
| 2019-05-07 | $68.95 | $69.99 | $68.68 | $69.32 | $61.80 | 254,264 |
| 2019-05-06 | $68.22 | $69.04 | $68.04 | $68.67 | $61.22 | 122,506 |
| 2019-05-03 | $67.00 | $68.49 | $66.97 | $68.26 | $60.86 | 155,766 |
| 2019-05-02 | $66.67 | $67.18 | $66.37 | $66.84 | $59.59 | 66,329 |
| 2019-05-01 | $66.69 | $67.08 | $65.89 | $66.60 | $59.38 | 245,905 |
| 2019-04-30 | $66.10 | $67.08 | $66.00 | $66.89 | $59.64 | 123,040 |
| 2019-04-29 | $66.60 | $66.60 | $65.92 | $66.17 | $58.99 | 102,451 |
| 2019-04-26 | $67.19 | $67.56 | $66.77 | $66.95 | $59.26 | 95,732 |
| 2019-04-25 | $66.62 | $67.00 | $66.18 | $66.90 | $59.22 | 61,423 |
| 2019-04-24 | $65.51 | $67.17 | $65.51 | $66.69 | $59.03 | 114,630 |
| 2019-04-23 | $64.60 | $65.58 | $64.57 | $65.50 | $57.98 | 81,380 |
| 2019-04-22 | $64.72 | $64.97 | $64.24 | $64.50 | $57.10 | 79,736 |
| 2019-04-18 | $65.14 | $65.53 | $64.62 | $64.84 | $57.40 | 89,576 |
| 2019-04-17 | $65.24 | $65.24 | $64.49 | $65.05 | $57.58 | 91,308 |
| 2019-04-16 | $65.34 | $65.90 | $64.99 | $65.27 | $57.78 | 78,920 |
| 2019-04-15 | $65.60 | $65.92 | $65.24 | $65.45 | $57.94 | 61,045 |
| 2019-04-12 | $65.14 | $65.74 | $65.04 | $65.66 | $58.12 | 65,491 |
| 2019-04-11 | $64.80 | $65.27 | $64.67 | $65.22 | $57.73 | 59,362 |
| 2019-04-10 | $64.27 | $65.07 | $64.24 | $64.96 | $57.50 | 96,915 |
| 2019-04-09 | $64.88 | $65.30 | $64.04 | $64.17 | $56.80 | 83,844 |
| 2019-04-08 | $65.46 | $65.46 | $64.92 | $65.02 | $57.56 | 58,808 |
| 2019-04-05 | $64.76 | $65.83 | $64.50 | $65.72 | $58.18 | 108,463 |
| 2019-04-04 | $65.04 | $65.18 | $64.55 | $64.81 | $57.37 | 49,177 |
| 2019-04-03 | $63.94 | $65.19 | $63.94 | $64.97 | $57.51 | 87,498 |
| 2019-04-02 | $65.16 | $65.16 | $63.48 | $64.01 | $56.66 | 131,020 |
| 2019-04-01 | $65.47 | $65.72 | $64.72 | $65.14 | $57.66 | 67,205 |
| 2019-03-29 | $65.56 | $65.77 | $65.06 | $65.63 | $58.10 | 119,686 |
| 2019-03-28 | $65.79 | $65.96 | $64.98 | $65.50 | $57.98 | 94,632 |
| 2019-03-27 | $66.25 | $66.25 | $65.45 | $65.82 | $58.26 | 138,547 |
| 2019-03-26 | $66.36 | $66.87 | $66.04 | $66.33 | $58.72 | 107,437 |
| 2019-03-25 | $66.32 | $66.77 | $65.72 | $66.36 | $58.74 | 84,858 |
| 2019-03-22 | $66.32 | $66.97 | $66.12 | $66.17 | $58.57 | 189,648 |
| 2019-03-21 | $64.67 | $66.30 | $64.67 | $66.23 | $58.63 | 129,655 |
| 2019-03-20 | $64.57 | $65.40 | $63.96 | $64.47 | $57.07 | 148,658 |
| 2019-03-19 | $65.02 | $65.09 | $64.12 | $64.40 | $57.01 | 87,603 |
| 2019-03-18 | $64.57 | $64.98 | $64.29 | $64.91 | $57.46 | 151,929 |
| 2019-03-15 | $64.03 | $64.83 | $63.96 | $64.51 | $57.10 | 651,649 |
| 2019-03-14 | $64.31 | $65.17 | $63.89 | $63.97 | $56.63 | 143,325 |
| 2019-03-13 | $64.31 | $64.83 | $63.94 | $64.29 | $56.91 | 138,361 |
| 2019-03-12 | $64.28 | $64.69 | $63.87 | $64.26 | $56.88 | 99,009 |
| 2019-03-11 | $63.97 | $64.33 | $63.69 | $64.17 | $56.80 | 119,730 |
| 2019-03-08 | $63.90 | $64.33 | $63.73 | $64.19 | $56.82 | 75,159 |
| 2019-03-07 | $64.25 | $64.77 | $63.81 | $63.99 | $56.64 | 81,809 |
| 2019-03-06 | $64.21 | $64.60 | $63.88 | $64.27 | $56.89 | 82,627 |
| 2019-03-05 | $65.05 | $65.59 | $64.14 | $64.21 | $56.84 | 114,199 |
| 2019-03-04 | $64.87 | $65.63 | $64.12 | $65.53 | $58.01 | 131,841 |
| 2019-03-01 | $65.04 | $65.12 | $62.35 | $64.90 | $57.45 | 144,284 |
| 2019-02-28 | $64.02 | $64.86 | $63.49 | $64.22 | $56.85 | 118,828 |
| 2019-02-27 | $63.90 | $64.59 | $63.90 | $64.26 | $56.88 | 71,480 |
| 2019-02-26 | $65.10 | $65.28 | $64.22 | $64.27 | $56.89 | 91,989 |
| 2019-02-25 | $66.21 | $66.21 | $64.82 | $65.06 | $57.59 | 81,872 |
| 2019-02-22 | $65.80 | $66.31 | $65.55 | $66.29 | $58.68 | 68,180 |
| 2019-02-21 | $64.50 | $65.69 | $64.24 | $65.65 | $58.11 | 123,994 |
| 2019-02-20 | $64.10 | $65.03 | $63.87 | $64.80 | $57.36 | 102,876 |
| 2019-02-19 | $63.30 | $64.48 | $63.23 | $64.18 | $56.81 | 103,060 |
| 2019-02-15 | $62.73 | $63.83 | $62.49 | $63.42 | $56.14 | 127,919 |
| 2019-02-14 | $62.24 | $62.99 | $61.95 | $62.59 | $55.41 | 147,811 |
| 2019-02-13 | $61.75 | $62.56 | $61.47 | $62.40 | $55.24 | 115,560 |
| 2019-02-12 | $61.82 | $62.36 | $61.29 | $61.95 | $54.84 | 75,292 |
| 2019-02-11 | $61.69 | $61.97 | $61.17 | $61.88 | $54.78 | 80,843 |
| 2019-02-08 | $61.23 | $62.08 | $60.83 | $61.94 | $54.83 | 74,872 |
| 2019-02-07 | $59.95 | $61.20 | $59.75 | $61.20 | $54.17 | 188,053 |
| 2019-02-06 | $61.34 | $61.34 | $59.63 | $60.07 | $53.17 | 84,282 |
| 2019-02-05 | $61.49 | $61.79 | $60.77 | $60.83 | $53.85 | 93,116 |
| 2019-02-04 | $61.53 | $61.53 | $60.59 | $61.36 | $54.32 | 81,234 |
| 2019-02-01 | $62.28 | $62.56 | $60.89 | $61.44 | $54.39 | 77,963 |
| 2019-01-31 | $61.50 | $62.76 | $60.95 | $62.60 | $55.41 | 126,751 |
| 2019-01-30 | $61.24 | $61.80 | $60.88 | $61.65 | $54.57 | 80,334 |
| 2019-01-29 | $61.61 | $62.01 | $61.09 | $61.83 | $54.31 | 70,249 |
| 2019-01-28 | $61.97 | $62.20 | $60.83 | $61.65 | $54.16 | 78,871 |
| 2019-01-25 | $62.29 | $62.73 | $62.20 | $62.30 | $54.73 | 138,951 |
| 2019-01-24 | $61.98 | $62.39 | $61.23 | $62.27 | $54.70 | 111,101 |
| 2019-01-23 | $61.24 | $61.86 | $60.83 | $61.63 | $54.14 | 108,992 |
| 2019-01-22 | $60.74 | $61.28 | $60.63 | $61.18 | $53.74 | 158,357 |
| 2019-01-18 | $60.34 | $60.81 | $60.27 | $60.63 | $53.26 | 217,998 |
| 2019-01-17 | $59.37 | $60.38 | $59.14 | $60.20 | $52.88 | 169,449 |
| 2019-01-16 | $58.75 | $59.91 | $58.50 | $59.67 | $52.42 | 122,464 |
| 2019-01-15 | $57.77 | $59.02 | $57.73 | $58.85 | $51.70 | 78,908 |
| 2019-01-14 | $58.97 | $59.23 | $57.65 | $57.85 | $50.82 | 81,267 |
| 2019-01-11 | $59.50 | $59.57 | $58.57 | $59.29 | $52.08 | 110,932 |
| 2019-01-10 | $59.45 | $59.73 | $58.82 | $59.31 | $52.10 | 141,631 |
| 2019-01-09 | $59.64 | $59.92 | $58.72 | $59.54 | $52.30 | 165,731 |
| 2019-01-08 | $60.12 | $60.46 | $58.22 | $59.32 | $52.11 | 255,517 |
| 2019-01-07 | $57.90 | $58.19 | $57.20 | $57.46 | $50.48 | 171,138 |
| 2019-01-04 | $58.23 | $59.19 | $58.13 | $58.19 | $51.12 | 185,569 |
| 2019-01-03 | $58.04 | $59.17 | $58.04 | $58.33 | $51.24 | 124,467 |
| 2019-01-02 | $59.99 | $59.99 | $58.04 | $58.42 | $51.32 | 133,377 |
| 2018-12-31 | $60.24 | $60.59 | $59.32 | $60.46 | $53.11 | 99,297 |
| 2018-12-28 | $60.33 | $61.15 | $59.70 | $60.15 | $52.84 | 114,386 |
| 2018-12-27 | $59.53 | $60.28 | $58.42 | $60.25 | $52.93 | 126,936 |
| 2018-12-26 | $59.23 | $59.96 | $57.94 | $59.54 | $52.30 | 150,022 |
| 2018-12-24 | $62.84 | $62.84 | $59.17 | $59.17 | $51.98 | 83,711 |
| 2018-12-21 | $63.21 | $64.80 | $62.92 | $63.09 | $55.42 | 453,194 |
| 2018-12-20 | $62.84 | $64.41 | $62.34 | $63.20 | $55.52 | 130,839 |
| 2018-12-19 | $63.68 | $64.38 | $62.12 | $62.98 | $55.32 | 116,062 |
| 2018-12-18 | $64.46 | $65.56 | $63.20 | $63.57 | $55.84 | 139,143 |
| 2018-12-17 | $66.94 | $67.26 | $63.58 | $63.98 | $56.20 | 202,194 |
| 2018-12-14 | $67.45 | $67.55 | $66.55 | $67.06 | $58.91 | 91,602 |
| 2018-12-13 | $67.36 | $68.21 | $67.21 | $67.56 | $59.35 | 75,055 |
| 2018-12-12 | $67.16 | $67.81 | $66.71 | $67.38 | $59.19 | 70,513 |
| 2018-12-11 | $66.35 | $67.09 | $65.66 | $66.97 | $58.83 | 77,931 |
| 2018-12-10 | $66.90 | $66.90 | $65.29 | $66.34 | $58.28 | 81,554 |
| 2018-12-07 | $66.65 | $67.40 | $66.09 | $66.98 | $58.84 | 112,351 |
| 2018-12-06 | $65.61 | $66.64 | $64.83 | $66.61 | $58.51 | 120,492 |
| 2018-12-04 | $67.72 | $68.45 | $65.13 | $65.50 | $57.54 | 217,372 |
| 2018-12-03 | $66.33 | $67.87 | $65.55 | $67.87 | $59.62 | 113,347 |
| 2018-11-30 | $66.12 | $66.63 | $65.89 | $66.33 | $58.27 | 383,946 |
| 2018-11-29 | $66.53 | $66.53 | $65.27 | $66.24 | $58.19 | 139,635 |
| 2018-11-28 | $67.15 | $67.38 | $66.33 | $66.58 | $58.49 | 172,517 |
| 2018-11-27 | $67.55 | $67.98 | $67.01 | $67.36 | $59.17 | 74,096 |
| 2018-11-26 | $67.66 | $67.92 | $67.00 | $67.60 | $59.38 | 136,897 |
| 2018-11-23 | $67.67 | $68.00 | $67.10 | $67.59 | $59.37 | 35,351 |
| 2018-11-21 | $68.45 | $68.45 | $67.26 | $67.51 | $59.30 | 73,045 |
| 2018-11-20 | $69.61 | $69.97 | $67.77 | $68.54 | $60.21 | 99,578 |
| 2018-11-19 | $69.99 | $70.62 | $69.04 | $69.49 | $61.04 | 161,881 |
| 2018-11-16 | $69.10 | $70.26 | $69.10 | $69.96 | $61.46 | 246,153 |
| 2018-11-15 | $68.95 | $69.30 | $67.91 | $69.04 | $60.65 | 153,355 |
| 2018-11-14 | $69.16 | $69.60 | $68.35 | $68.88 | $60.51 | 116,427 |
| 2018-11-13 | $68.29 | $69.35 | $67.77 | $69.08 | $60.68 | 116,992 |
| 2018-11-12 | $68.41 | $69.87 | $68.35 | $68.43 | $60.11 | 89,671 |
| 2018-11-09 | $68.19 | $69.31 | $68.18 | $68.53 | $60.20 | 101,540 |
| 2018-11-08 | $68.11 | $68.62 | $67.21 | $68.46 | $60.14 | 106,872 |
| 2018-11-07 | $67.77 | $68.20 | $66.24 | $68.00 | $59.73 | 190,582 |
| 2018-11-06 | $65.55 | $68.28 | $64.97 | $67.68 | $59.45 | 82,671 |
| 2018-11-05 | $64.91 | $66.69 | $64.91 | $66.44 | $58.36 | 121,497 |
| 2018-11-02 | $64.73 | $65.21 | $63.64 | $64.91 | $57.02 | 144,722 |
| 2018-11-01 | $64.72 | $65.54 | $64.09 | $64.60 | $56.75 | 122,841 |
| 2018-10-31 | $66.40 | $66.40 | $64.58 | $64.79 | $56.91 | 152,922 |
| 2018-10-30 | $66.08 | $67.43 | $65.83 | $66.36 | $58.29 | 91,928 |
| 2018-10-29 | $65.77 | $67.41 | $65.77 | $66.61 | $58.10 | 103,356 |
| 2018-10-26 | $67.35 | $68.24 | $65.20 | $65.63 | $57.24 | 101,411 |
| 2018-10-25 | $68.65 | $68.65 | $67.07 | $67.48 | $58.86 | 167,940 |
| 2018-10-24 | $68.52 | $70.04 | $67.99 | $69.12 | $60.29 | 273,068 |
| 2018-10-23 | $69.33 | $69.63 | $68.06 | $68.30 | $59.57 | 176,169 |
| 2018-10-22 | $70.90 | $71.27 | $69.51 | $69.56 | $60.67 | 106,191 |
| 2018-10-19 | $70.13 | $71.29 | $69.79 | $70.67 | $61.64 | 95,249 |
| 2018-10-18 | $69.81 | $71.02 | $69.74 | $70.14 | $61.18 | 82,039 |
| 2018-10-17 | $69.64 | $70.01 | $68.62 | $69.88 | $60.95 | 87,742 |
| 2018-10-16 | $67.63 | $69.51 | $67.35 | $69.40 | $60.53 | 81,080 |
| 2018-10-15 | $67.45 | $68.05 | $67.24 | $67.68 | $59.03 | 138,776 |
| 2018-10-12 | $69.43 | $69.43 | $66.57 | $67.32 | $58.72 | 148,419 |
| 2018-10-11 | $70.35 | $70.97 | $68.95 | $69.21 | $60.36 | 246,867 |
| 2018-10-10 | $70.55 | $71.81 | $70.34 | $70.43 | $61.43 | 181,143 |
| 2018-10-09 | $70.20 | $71.22 | $70.20 | $70.71 | $61.67 | 151,066 |
| 2018-10-08 | $68.97 | $70.47 | $68.96 | $70.09 | $61.13 | 204,356 |
| 2018-10-05 | $67.59 | $68.96 | $67.46 | $68.82 | $60.02 | 157,096 |
| 2018-10-04 | $67.08 | $67.83 | $66.22 | $67.52 | $58.89 | 163,831 |
| 2018-10-03 | $67.06 | $68.16 | $66.70 | $67.54 | $58.91 | 230,432 |
| 2018-10-02 | $66.86 | $67.81 | $66.73 | $67.43 | $58.81 | 143,862 |
| 2018-10-01 | $67.15 | $68.41 | $66.56 | $66.93 | $58.38 | 90,696 |
| 2018-09-28 | $66.60 | $67.60 | $66.60 | $66.90 | $58.35 | 183,657 |
| 2018-09-27 | $66.05 | $67.25 | $66.05 | $66.50 | $58.00 | 140,429 |
| 2018-09-26 | $68.15 | $68.50 | $65.85 | $65.95 | $57.52 | 222,926 |
| 2018-09-25 | $68.60 | $68.60 | $67.70 | $68.20 | $59.48 | 238,992 |
| 2018-09-24 | $69.50 | $69.70 | $68.65 | $68.70 | $59.92 | 168,510 |
| 2018-09-21 | $68.80 | $69.95 | $68.70 | $69.50 | $60.62 | 297,214 |
| 2018-09-20 | $68.10 | $69.15 | $67.95 | $69.10 | $60.27 | 93,545 |
| 2018-09-19 | $69.75 | $69.80 | $67.45 | $68.10 | $59.40 | 168,255 |
| 2018-09-18 | $70.00 | $70.33 | $69.30 | $69.75 | $60.84 | 110,741 |
| 2018-09-17 | $68.70 | $70.05 | $68.35 | $69.95 | $61.01 | 157,405 |
| 2018-09-14 | $68.15 | $68.75 | $67.56 | $68.45 | $59.70 | 118,381 |
| 2018-09-13 | $67.15 | $68.30 | $66.45 | $68.20 | $59.48 | 112,767 |
| 2018-09-12 | $66.70 | $67.35 | $66.30 | $67.05 | $58.48 | 116,533 |
| 2018-09-11 | $66.25 | $66.90 | $66.25 | $66.80 | $58.26 | 81,660 |
| 2018-09-10 | $66.50 | $66.90 | $66.22 | $66.35 | $57.87 | 76,850 |
| 2018-09-07 | $66.40 | $66.65 | $66.04 | $66.35 | $57.87 | 85,867 |
| 2018-09-06 | $66.05 | $66.80 | $65.90 | $66.60 | $58.09 | 89,865 |
| 2018-09-05 | $65.10 | $66.20 | $64.75 | $66.10 | $57.65 | 116,505 |
| 2018-09-04 | $64.85 | $65.70 | $64.85 | $65.00 | $56.69 | 99,578 |
| 2018-08-31 | $64.75 | $65.05 | $64.55 | $64.90 | $56.61 | 137,481 |
| 2018-08-30 | $64.40 | $65.01 | $64.35 | $64.60 | $56.34 | 115,712 |
| 2018-08-29 | $63.60 | $64.45 | $63.30 | $64.40 | $56.17 | 146,485 |
| 2018-08-28 | $63.20 | $63.75 | $62.70 | $63.50 | $55.38 | 166,742 |
| 2018-08-27 | $63.75 | $63.75 | $62.50 | $63.05 | $54.99 | 122,585 |
| 2018-08-24 | $64.05 | $64.05 | $63.25 | $63.65 | $55.52 | 127,280 |
| 2018-08-23 | $63.45 | $64.10 | $63.45 | $63.90 | $55.73 | 82,493 |
| 2018-08-22 | $64.25 | $64.35 | $63.40 | $63.70 | $55.56 | 79,967 |
| 2018-08-21 | $64.40 | $64.50 | $63.80 | $64.30 | $56.08 | 121,443 |
| 2018-08-20 | $65.20 | $65.45 | $64.40 | $64.50 | $56.26 | 90,805 |
| 2018-08-17 | $65.00 | $65.60 | $64.90 | $65.10 | $56.78 | 102,126 |
| 2018-08-16 | $64.50 | $65.25 | $64.30 | $65.10 | $56.78 | 69,084 |
| 2018-08-15 | $64.50 | $65.25 | $64.20 | $64.50 | $56.26 | 78,048 |
| 2018-08-14 | $63.75 | $65.05 | $63.75 | $64.35 | $56.13 | 92,303 |
| 2018-08-13 | $63.40 | $64.05 | $63.25 | $63.85 | $55.69 | 137,758 |
| 2018-08-10 | $63.55 | $64.60 | $63.40 | $63.50 | $55.38 | 137,856 |
| 2018-08-09 | $62.50 | $63.90 | $62.38 | $63.60 | $55.47 | 140,542 |
| 2018-08-08 | $62.80 | $62.93 | $61.50 | $62.60 | $54.60 | 183,508 |
| 2018-08-07 | $64.40 | $64.55 | $61.80 | $63.15 | $55.08 | 165,699 |
| 2018-08-06 | $64.55 | $65.15 | $64.42 | $64.95 | $56.65 | 112,487 |
| 2018-08-03 | $64.80 | $64.95 | $64.30 | $64.55 | $56.30 | 84,922 |
| 2018-08-02 | $64.15 | $64.93 | $63.85 | $64.75 | $56.47 | 73,031 |
| 2018-08-01 | $64.90 | $64.90 | $63.40 | $64.15 | $55.95 | 114,072 |
| 2018-07-31 | $64.50 | $65.40 | $64.35 | $65.15 | $56.82 | 154,084 |
| 2018-07-30 | $64.10 | $64.80 | $63.70 | $64.30 | $56.08 | 203,681 |
| 2018-07-27 | $65.10 | $65.40 | $63.95 | $64.60 | $55.93 | 138,336 |
| 2018-07-26 | $64.45 | $65.35 | $64.45 | $65.25 | $56.50 | 109,169 |
| 2018-07-25 | $63.80 | $64.45 | $63.40 | $64.25 | $55.63 | 164,975 |
| 2018-07-24 | $63.75 | $64.15 | $62.65 | $63.80 | $55.24 | 84,938 |
| 2018-07-23 | $63.85 | $64.05 | $63.30 | $63.75 | $55.20 | 71,730 |
| 2018-07-20 | $64.15 | $64.40 | $63.60 | $64.05 | $55.46 | 74,215 |
| 2018-07-19 | $62.85 | $64.60 | $62.85 | $64.20 | $55.59 | 112,840 |
| 2018-07-18 | $63.25 | $63.45 | $62.75 | $63.35 | $54.85 | 101,362 |
| 2018-07-17 | $63.95 | $63.95 | $63.38 | $63.45 | $54.94 | 110,067 |
| 2018-07-16 | $64.20 | $64.50 | $63.70 | $63.95 | $55.37 | 103,549 |
| 2018-07-13 | $64.90 | $65.10 | $64.00 | $64.30 | $55.67 | 101,210 |
| 2018-07-12 | $64.65 | $64.88 | $64.30 | $64.75 | $56.06 | 83,084 |
| 2018-07-11 | $64.50 | $65.05 | $64.45 | $64.65 | $55.98 | 101,621 |
| 2018-07-10 | $63.95 | $64.75 | $63.70 | $64.50 | $55.85 | 132,295 |
| 2018-07-09 | $66.55 | $66.55 | $63.85 | $64.05 | $55.46 | 129,944 |
| 2018-07-06 | $65.90 | $66.60 | $65.80 | $66.55 | $57.62 | 85,233 |
| 2018-07-05 | $65.10 | $66.08 | $64.85 | $65.90 | $57.06 | 123,197 |
| 2018-07-03 | $64.45 | $65.75 | $64.45 | $65.05 | $56.32 | 67,564 |
| 2018-07-02 | $63.75 | $64.50 | $63.53 | $64.45 | $55.80 | 109,813 |
| 2018-06-29 | $64.65 | $64.70 | $63.80 | $63.80 | $55.24 | 118,988 |
| 2018-06-28 | $64.10 | $65.28 | $64.10 | $64.70 | $56.02 | 146,855 |
| 2018-06-27 | $64.00 | $64.25 | $63.50 | $64.10 | $55.50 | 148,435 |
| 2018-06-26 | $63.55 | $64.25 | $63.50 | $63.90 | $55.33 | 152,663 |
| 2018-06-25 | $62.60 | $63.95 | $61.80 | $63.70 | $55.15 | 111,505 |
| 2018-06-22 | $62.60 | $63.05 | $62.25 | $62.65 | $54.24 | 180,649 |
| 2018-06-21 | $62.05 | $62.75 | $61.85 | $62.45 | $54.07 | 113,324 |
| 2018-06-20 | $61.55 | $62.20 | $61.13 | $62.10 | $53.77 | 89,685 |
| 2018-06-19 | $60.75 | $61.60 | $60.75 | $61.45 | $53.21 | 94,289 |
| 2018-06-18 | $59.80 | $60.95 | $59.80 | $60.70 | $52.56 | 124,560 |
| 2018-06-15 | $59.05 | $59.80 | $58.70 | $59.80 | $51.78 | 251,576 |
| 2018-06-14 | $58.25 | $59.10 | $58.20 | $59.05 | $51.13 | 98,044 |
| 2018-06-13 | $58.10 | $58.55 | $57.75 | $58.10 | $50.31 | 88,803 |
| 2018-06-12 | $57.05 | $58.20 | $57.05 | $58.05 | $50.26 | 153,442 |
| 2018-06-11 | $57.85 | $58.20 | $56.90 | $57.20 | $49.53 | 112,178 |
| 2018-06-08 | $58.00 | $58.40 | $57.75 | $57.90 | $50.13 | 98,090 |
| 2018-06-07 | $57.95 | $58.50 | $57.65 | $58.10 | $50.31 | 146,221 |
| 2018-06-06 | $59.00 | $59.30 | $57.85 | $58.05 | $50.26 | 146,011 |
| 2018-06-05 | $59.85 | $59.85 | $58.95 | $59.10 | $51.17 | 146,233 |
| 2018-06-04 | $59.90 | $60.03 | $59.15 | $59.75 | $51.73 | 197,478 |
| 2018-06-01 | $59.80 | $59.90 | $59.05 | $59.55 | $51.56 | 122,001 |
| 2018-05-31 | $60.25 | $60.75 | $59.80 | $59.80 | $51.78 | 117,197 |
| 2018-05-30 | $59.90 | $60.70 | $59.85 | $60.25 | $52.17 | 194,770 |
| 2018-05-29 | $59.05 | $60.25 | $59.00 | $59.75 | $51.73 | 137,332 |
| 2018-05-25 | $59.05 | $59.30 | $58.90 | $59.15 | $51.21 | 87,332 |
| 2018-05-24 | $58.85 | $59.40 | $58.65 | $59.05 | $51.13 | 100,862 |
| 2018-05-23 | $58.85 | $59.25 | $57.55 | $58.90 | $51.00 | 213,045 |
| 2018-05-22 | $58.15 | $59.00 | $57.15 | $58.70 | $50.82 | 183,802 |
| 2018-05-21 | $58.35 | $58.35 | $57.00 | $58.05 | $50.26 | 243,489 |
| 2018-05-18 | $58.85 | $58.85 | $57.40 | $58.40 | $50.56 | 313,193 |
| 2018-05-17 | $59.10 | $59.30 | $58.00 | $58.35 | $50.52 | 187,871 |
| 2018-05-16 | $60.00 | $60.18 | $58.65 | $59.00 | $51.08 | 253,135 |
| 2018-05-15 | $60.25 | $60.55 | $59.55 | $59.80 | $51.78 | 338,924 |
| 2018-05-14 | $61.15 | $61.15 | $60.25 | $60.35 | $52.25 | 70,207 |
| 2018-05-11 | $60.90 | $61.10 | $60.50 | $61.00 | $52.82 | 110,446 |
| 2018-05-10 | $60.50 | $61.15 | $60.15 | $60.80 | $52.64 | 120,786 |
| 2018-05-09 | $61.60 | $61.60 | $59.78 | $60.45 | $52.34 | 201,593 |
| 2018-05-08 | $61.90 | $62.15 | $60.60 | $61.40 | $53.16 | 165,315 |
| 2018-05-07 | $62.40 | $62.75 | $62.24 | $62.40 | $54.03 | 77,076 |
| 2018-05-04 | $62.00 | $62.70 | $61.80 | $62.30 | $53.94 | 177,356 |
| 2018-05-03 | $62.25 | $62.70 | $61.35 | $61.85 | $53.55 | 198,168 |
| 2018-05-02 | $61.55 | $62.00 | $61.05 | $61.80 | $53.51 | 104,007 |
| 2018-05-01 | $61.20 | $61.60 | $60.75 | $61.55 | $53.29 | 109,116 |
| 2018-04-30 | $61.75 | $62.35 | $61.30 | $61.30 | $53.08 | 112,944 |
| 2018-04-27 | $61.25 | $62.00 | $61.25 | $61.75 | $53.47 | 66,103 |
| 2018-04-26 | $60.90 | $61.75 | $60.65 | $61.70 | $53.02 | 84,783 |
| 2018-04-25 | $60.75 | $61.25 | $60.25 | $60.70 | $52.16 | 133,298 |
| 2018-04-24 | $60.45 | $61.00 | $59.85 | $60.85 | $52.29 | 111,617 |
| 2018-04-23 | $59.90 | $60.50 | $59.85 | $60.45 | $51.94 | 76,811 |
| 2018-04-20 | $59.65 | $60.25 | $59.60 | $59.80 | $51.38 | 122,257 |
| 2018-04-19 | $59.80 | $59.95 | $59.50 | $59.85 | $51.43 | 78,872 |
| 2018-04-18 | $60.40 | $60.85 | $59.85 | $60.00 | $51.56 | 104,642 |
| 2018-04-17 | $60.20 | $60.80 | $59.85 | $60.40 | $51.90 | 98,079 |
| 2018-04-16 | $58.30 | $60.10 | $58.30 | $60.05 | $51.60 | 122,401 |
| 2018-04-13 | $58.05 | $58.55 | $58.05 | $58.30 | $50.09 | 101,500 |
| 2018-04-12 | $58.90 | $58.90 | $57.95 | $58.05 | $49.88 | 76,979 |
| 2018-04-11 | $58.65 | $59.25 | $58.50 | $58.95 | $50.65 | 133,417 |
| 2018-04-10 | $59.05 | $59.05 | $58.55 | $58.60 | $50.35 | 83,442 |
| 2018-04-09 | $59.10 | $59.30 | $58.45 | $58.80 | $50.52 | 191,535 |
| 2018-04-06 | $58.85 | $59.45 | $58.65 | $59.00 | $50.70 | 169,416 |
| 2018-04-05 | $58.00 | $58.90 | $57.31 | $58.90 | $50.61 | 102,387 |
| 2018-04-04 | $57.55 | $58.20 | $57.35 | $58.00 | $49.84 | 125,226 |
| 2018-04-03 | $57.35 | $58.15 | $56.75 | $57.70 | $49.58 | 144,347 |
| 2018-04-02 | $57.75 | $58.00 | $56.80 | $57.30 | $49.24 | 121,114 |
| 2018-03-29 | $57.90 | $58.35 | $57.60 | $57.65 | $49.54 | 142,207 |
| 2018-03-28 | $56.95 | $57.95 | $56.93 | $57.70 | $49.58 | 159,653 |
| 2018-03-27 | $56.25 | $57.40 | $55.85 | $56.90 | $48.89 | 136,172 |
| 2018-03-26 | $55.70 | $56.35 | $55.35 | $56.25 | $48.33 | 127,540 |
| 2018-03-23 | $56.45 | $57.20 | $55.35 | $55.40 | $47.60 | 152,850 |
| 2018-03-22 | $56.20 | $57.60 | $56.20 | $56.45 | $48.51 | 139,227 |
| 2018-03-21 | $56.20 | $56.90 | $55.83 | $56.25 | $48.33 | 108,997 |
| 2018-03-20 | $56.95 | $56.95 | $55.90 | $56.20 | $48.29 | 91,378 |
| 2018-03-19 | $56.90 | $57.20 | $56.30 | $57.00 | $48.98 | 105,396 |
| 2018-03-16 | $56.50 | $57.05 | $56.25 | $57.00 | $48.98 | 391,179 |
| 2018-03-15 | $56.10 | $56.80 | $55.85 | $56.45 | $48.51 | 178,275 |
| 2018-03-14 | $56.35 | $56.80 | $55.90 | $56.10 | $48.20 | 112,205 |
| 2018-03-13 | $56.15 | $56.70 | $55.80 | $56.10 | $48.20 | 125,870 |
| 2018-03-12 | $55.20 | $56.10 | $55.08 | $56.00 | $48.12 | 152,730 |
| 2018-03-09 | $54.55 | $55.15 | $53.90 | $54.85 | $47.13 | 176,583 |
| 2018-03-08 | $54.65 | $54.85 | $54.20 | $54.55 | $46.87 | 111,272 |
| 2018-03-07 | $53.90 | $54.80 | $53.80 | $54.50 | $46.83 | 123,984 |
| 2018-03-06 | $54.00 | $54.38 | $53.35 | $54.05 | $46.44 | 227,284 |
| 2018-03-05 | $52.20 | $54.35 | $52.06 | $53.75 | $46.19 | 275,259 |
| 2018-03-02 | $52.65 | $53.10 | $51.50 | $51.95 | $44.64 | 151,376 |
| 2018-03-01 | $52.50 | $53.50 | $52.20 | $52.90 | $45.45 | 195,621 |
| 2018-02-28 | $53.80 | $53.80 | $52.05 | $52.15 | $44.81 | 214,777 |
| 2018-02-27 | $53.40 | $55.00 | $53.25 | $53.45 | $45.93 | 264,929 |
| 2018-02-26 | $55.80 | $56.55 | $53.30 | $53.70 | $46.14 | 277,495 |
| 2018-02-23 | $55.50 | $56.60 | $55.25 | $56.30 | $48.38 | 159,691 |
| 2018-02-22 | $54.75 | $55.25 | $54.40 | $54.70 | $47.00 | 144,940 |
| 2018-02-21 | $55.35 | $55.75 | $54.55 | $54.65 | $46.96 | 86,925 |
| 2018-02-20 | $55.90 | $55.95 | $54.95 | $55.35 | $47.56 | 127,478 |
| 2018-02-16 | $55.90 | $56.60 | $55.55 | $56.25 | $48.33 | 147,799 |
| 2018-02-15 | $55.10 | $55.80 | $54.61 | $55.70 | $47.86 | 116,809 |
| 2018-02-14 | $55.05 | $55.45 | $54.55 | $54.85 | $47.13 | 107,275 |
| 2018-02-13 | $56.10 | $56.25 | $55.05 | $55.45 | $47.65 | 126,282 |
| 2018-02-12 | $56.10 | $56.45 | $54.80 | $56.20 | $48.29 | 138,684 |
| 2018-02-09 | $54.45 | $56.65 | $54.21 | $56.10 | $48.20 | 219,555 |
| 2018-02-08 | $54.35 | $55.55 | $54.05 | $54.25 | $46.61 | 175,184 |
| 2018-02-07 | $54.10 | $55.05 | $53.85 | $54.40 | $46.74 | 184,164 |
| 2018-02-06 | $54.50 | $54.64 | $52.48 | $54.05 | $46.44 | 353,666 |
| 2018-02-05 | $56.95 | $57.30 | $54.55 | $54.70 | $47.00 | 289,655 |
| 2018-02-02 | $56.75 | $57.35 | $56.60 | $57.05 | $49.02 | 262,130 |
| 2018-02-01 | $57.00 | $57.35 | $56.50 | $56.95 | $48.93 | 214,018 |
| 2018-01-31 | $57.40 | $57.40 | $56.70 | $57.35 | $49.28 | 151,704 |
| 2018-01-30 | $57.35 | $57.85 | $56.75 | $57.15 | $49.11 | 151,642 |
| 2018-01-29 | $58.45 | $58.80 | $58.15 | $58.15 | $49.56 | 181,740 |
| 2018-01-26 | $58.75 | $58.80 | $57.70 | $58.45 | $49.81 | 114,004 |
| 2018-01-25 | $57.85 | $58.85 | $57.60 | $58.75 | $50.07 | 129,537 |
| 2018-01-24 | $57.60 | $58.00 | $57.45 | $57.70 | $49.17 | 126,660 |
| 2018-01-23 | $57.55 | $58.35 | $57.15 | $57.70 | $49.17 | 87,404 |
| 2018-01-22 | $57.80 | $57.85 | $57.20 | $57.45 | $48.96 | 115,511 |
| 2018-01-19 | $57.35 | $58.10 | $57.20 | $57.55 | $49.04 | 137,718 |
| 2018-01-18 | $57.70 | $57.85 | $57.20 | $57.45 | $48.96 | 183,073 |
| 2018-01-17 | $57.10 | $58.05 | $57.05 | $57.75 | $49.22 | 156,551 |
| 2018-01-16 | $57.00 | $57.60 | $56.90 | $57.00 | $48.58 | 133,603 |
| 2018-01-12 | $56.75 | $57.10 | $56.30 | $57.00 | $48.58 | 166,007 |
| 2018-01-11 | $56.05 | $56.90 | $55.95 | $56.75 | $48.36 | 178,324 |
| 2018-01-10 | $57.10 | $57.10 | $55.70 | $56.00 | $47.72 | 187,590 |
| 2018-01-09 | $58.35 | $58.40 | $57.25 | $57.45 | $48.96 | 152,593 |
| 2018-01-08 | $58.10 | $58.60 | $57.60 | $58.20 | $49.60 | 192,205 |
| 2018-01-05 | $58.35 | $58.65 | $58.10 | $58.65 | $49.98 | 187,767 |
| 2018-01-04 | $58.15 | $58.60 | $57.85 | $58.10 | $49.51 | 230,070 |
| 2018-01-03 | $58.80 | $59.05 | $58.15 | $58.30 | $49.68 | 250,979 |
| 2018-01-02 | $59.25 | $59.25 | $57.81 | $58.80 | $50.11 | 222,968 |
| 2017-12-29 | $59.95 | $60.25 | $59.60 | $59.65 | $50.83 | 120,832 |
| 2017-12-28 | $58.85 | $60.40 | $58.70 | $59.95 | $51.09 | 277,394 |
| 2017-12-27 | $58.55 | $59.25 | $58.55 | $58.90 | $50.20 | 107,504 |
| 2017-12-26 | $59.10 | $59.60 | $58.60 | $58.60 | $49.94 | 80,247 |
| 2017-12-22 | $59.00 | $59.60 | $58.89 | $58.95 | $50.24 | 88,015 |
| 2017-12-21 | $59.80 | $59.85 | $58.70 | $58.80 | $50.11 | 122,427 |
| 2017-12-20 | $60.50 | $60.95 | $59.70 | $59.80 | $50.96 | 137,140 |
| 2017-12-19 | $62.35 | $62.95 | $60.45 | $60.55 | $51.60 | 212,446 |
| 2017-12-18 | $64.00 | $64.60 | $61.95 | $62.50 | $53.26 | 288,866 |
| 2017-12-15 | $64.05 | $65.40 | $64.05 | $65.05 | $55.44 | 298,637 |
| 2017-12-14 | $64.50 | $64.70 | $63.80 | $64.05 | $54.58 | 105,976 |
| 2017-12-13 | $64.00 | $64.90 | $63.93 | $64.50 | $54.97 | 144,275 |
| 2017-12-12 | $65.45 | $65.98 | $63.90 | $64.00 | $54.54 | 122,432 |
| 2017-12-11 | $67.10 | $67.40 | $64.70 | $65.35 | $55.69 | 269,350 |
| 2017-12-08 | $67.60 | $67.90 | $67.08 | $67.20 | $57.27 | 98,429 |
| 2017-12-07 | $67.55 | $68.00 | $66.95 | $67.55 | $57.57 | 72,203 |
| 2017-12-06 | $68.05 | $68.50 | $67.60 | $67.75 | $57.74 | 79,790 |
| 2017-12-05 | $68.85 | $68.85 | $67.75 | $68.05 | $57.99 | 102,525 |
| 2017-12-04 | $68.65 | $69.40 | $68.25 | $68.75 | $58.59 | 112,582 |
| 2017-12-01 | $69.35 | $69.35 | $67.65 | $68.40 | $58.29 | 128,817 |
| 2017-11-30 | $68.70 | $69.50 | $68.60 | $69.15 | $58.93 | 166,902 |
| 2017-11-29 | $67.75 | $69.30 | $67.10 | $68.55 | $58.42 | 108,185 |
| 2017-11-28 | $66.90 | $68.00 | $66.80 | $67.80 | $57.78 | 84,225 |
| 2017-11-27 | $66.60 | $67.45 | $66.45 | $66.95 | $57.06 | 79,398 |
| 2017-11-24 | $66.55 | $66.75 | $66.01 | $66.65 | $56.80 | 53,941 |
| 2017-11-22 | $67.00 | $67.20 | $66.50 | $66.75 | $56.89 | 87,151 |
| 2017-11-21 | $66.20 | $67.45 | $66.15 | $67.05 | $57.14 | 130,288 |
| 2017-11-20 | $66.70 | $66.85 | $65.95 | $66.15 | $56.37 | 114,770 |
| 2017-11-17 | $66.95 | $67.10 | $66.00 | $66.70 | $56.84 | 197,964 |
| 2017-11-16 | $67.25 | $67.55 | $66.95 | $67.25 | $57.31 | 131,580 |
| 2017-11-15 | $68.05 | $68.30 | $67.25 | $67.25 | $57.31 | 111,483 |
| 2017-11-14 | $66.45 | $68.15 | $66.45 | $68.00 | $57.95 | 103,509 |
| 2017-11-13 | $66.50 | $67.10 | $66.20 | $66.65 | $56.80 | 93,745 |
| 2017-11-10 | $66.40 | $67.10 | $66.25 | $66.55 | $56.71 | 83,419 |
| 2017-11-09 | $66.95 | $67.05 | $66.20 | $66.75 | $56.89 | 84,465 |
| 2017-11-08 | $66.40 | $67.05 | $65.85 | $67.00 | $57.10 | 71,999 |
| 2017-11-07 | $66.10 | $66.85 | $66.05 | $66.55 | $56.71 | 109,595 |
| 2017-11-06 | $66.70 | $66.95 | $65.85 | $66.05 | $56.29 | 137,252 |
| 2017-11-03 | $65.20 | $66.75 | $65.20 | $66.65 | $56.80 | 94,328 |
| 2017-11-02 | $65.65 | $66.45 | $65.40 | $66.10 | $56.33 | 101,874 |
| 2017-11-01 | $66.55 | $66.60 | $65.15 | $65.75 | $56.03 | 89,321 |
| 2017-10-31 | $65.90 | $66.55 | $65.64 | $66.35 | $56.54 | 132,168 |
| 2017-10-30 | $66.35 | $66.35 | $65.25 | $65.80 | $56.08 | 83,266 |
| 2017-10-27 | $66.20 | $66.95 | $65.75 | $66.85 | $56.56 | 98,283 |
| 2017-10-26 | $66.15 | $66.70 | $65.86 | $66.15 | $55.97 | 75,268 |
| 2017-10-25 | $65.65 | $66.10 | $64.85 | $65.85 | $55.72 | 88,125 |
| 2017-10-24 | $66.35 | $66.65 | $65.45 | $65.85 | $55.72 | 109,911 |
| 2017-10-23 | $66.55 | $66.78 | $66.10 | $66.65 | $56.40 | 85,002 |
| 2017-10-20 | $66.90 | $67.00 | $66.20 | $66.50 | $56.27 | 66,122 |
| 2017-10-19 | $66.25 | $66.80 | $66.10 | $66.70 | $56.44 | 104,292 |
| 2017-10-18 | $65.65 | $66.40 | $65.40 | $66.25 | $56.06 | 57,224 |
| 2017-10-17 | $65.50 | $65.80 | $65.35 | $65.60 | $55.51 | 25,005 |
| 2017-10-16 | $65.60 | $65.95 | $65.25 | $65.50 | $55.42 | 73,100 |
| 2017-10-13 | $66.20 | $66.40 | $65.50 | $65.55 | $55.46 | 84,318 |
| 2017-10-12 | $65.75 | $66.35 | $65.35 | $66.00 | $55.85 | 116,148 |
| 2017-10-11 | $65.25 | $66.28 | $65.25 | $65.75 | $55.63 | 89,012 |
| 2017-10-10 | $65.00 | $65.25 | $64.90 | $65.15 | $55.13 | 93,443 |
| 2017-10-09 | $64.45 | $65.25 | $64.40 | $64.75 | $54.79 | 114,042 |
| 2017-10-06 | $64.85 | $65.15 | $64.50 | $64.85 | $54.87 | 89,660 |
| 2017-10-05 | $65.05 | $65.23 | $64.65 | $65.00 | $55.00 | 73,751 |
| 2017-10-04 | $64.80 | $65.20 | $64.40 | $64.95 | $54.96 | 102,421 |
| 2017-10-03 | $64.70 | $64.90 | $64.28 | $64.75 | $54.79 | 150,944 |
| 2017-10-02 | $64.45 | $65.00 | $64.28 | $64.75 | $54.79 | 114,177 |
| 2017-09-29 | $64.90 | $65.10 | $64.35 | $64.40 | $54.49 | 148,285 |
| 2017-09-28 | $64.90 | $65.15 | $64.08 | $64.95 | $54.96 | 114,190 |
| 2017-09-27 | $65.05 | $65.23 | $64.15 | $64.95 | $54.96 | 180,389 |
| 2017-09-26 | $65.20 | $65.75 | $65.00 | $65.25 | $55.21 | 117,020 |
| 2017-09-25 | $64.95 | $65.73 | $64.90 | $65.35 | $55.30 | 127,698 |
| 2017-09-22 | $65.25 | $65.25 | $64.75 | $65.10 | $55.08 | 81,688 |
| 2017-09-21 | $65.25 | $65.45 | $65.00 | $65.15 | $55.13 | 68,693 |
| 2017-09-20 | $65.90 | $66.00 | $64.95 | $65.20 | $55.17 | 76,021 |
| 2017-09-19 | $66.15 | $66.15 | $65.55 | $65.85 | $55.72 | 79,065 |
| 2017-09-18 | $66.50 | $66.55 | $65.70 | $66.15 | $55.97 | 83,844 |
| 2017-09-15 | $66.65 | $66.75 | $65.70 | $66.40 | $56.18 | 312,366 |
| 2017-09-14 | $66.55 | $66.70 | $66.10 | $66.50 | $56.27 | 102,712 |
| 2017-09-13 | $67.80 | $67.80 | $66.40 | $66.50 | $56.27 | 120,108 |
| 2017-09-12 | $68.45 | $68.45 | $67.55 | $67.75 | $57.33 | 198,875 |
| 2017-09-11 | $67.75 | $68.60 | $67.60 | $68.40 | $57.88 | 100,122 |
| 2017-09-08 | $67.35 | $67.75 | $66.90 | $67.60 | $57.20 | 63,506 |
| 2017-09-07 | $66.95 | $67.40 | $66.65 | $67.30 | $56.95 | 79,792 |
| 2017-09-06 | $67.25 | $67.70 | $66.70 | $67.00 | $56.69 | 112,311 |
| 2017-09-05 | $66.40 | $67.25 | $65.90 | $67.15 | $56.82 | 184,593 |
| 2017-09-01 | $66.35 | $66.70 | $66.15 | $66.45 | $56.23 | 82,889 |
| 2017-08-31 | $66.05 | $66.60 | $65.80 | $66.30 | $56.10 | 168,405 |
| 2017-08-30 | $65.95 | $66.23 | $65.88 | $66.10 | $55.93 | 173,183 |
| 2017-08-29 | $66.15 | $66.55 | $65.88 | $66.10 | $55.93 | 117,438 |
| 2017-08-28 | $65.90 | $66.25 | $65.75 | $66.15 | $55.97 | 132,474 |
| 2017-08-25 | $65.60 | $65.85 | $65.30 | $65.75 | $55.63 | 60,400 |
| 2017-08-24 | $65.00 | $65.60 | $64.75 | $65.45 | $55.38 | 85,903 |
| 2017-08-23 | $64.70 | $64.95 | $64.59 | $64.85 | $54.87 | 172,142 |
| 2017-08-22 | $64.20 | $65.30 | $64.10 | $65.10 | $55.08 | 63,569 |
| 2017-08-21 | $63.95 | $64.55 | $63.95 | $64.25 | $54.36 | 67,994 |
| 2017-08-18 | $63.45 | $64.20 | $63.45 | $64.10 | $54.24 | 125,536 |
| 2017-08-17 | $64.60 | $65.10 | $63.90 | $63.90 | $54.07 | 90,745 |
| 2017-08-16 | $64.90 | $65.15 | $64.45 | $64.80 | $54.83 | 65,634 |
| 2017-08-15 | $64.85 | $65.10 | $64.02 | $64.75 | $54.79 | 93,989 |
| 2017-08-14 | $64.30 | $65.15 | $64.25 | $64.70 | $54.75 | 88,748 |
| 2017-08-11 | $64.90 | $65.45 | $64.15 | $64.30 | $54.41 | 108,722 |
| 2017-08-10 | $65.00 | $65.55 | $64.75 | $65.35 | $55.30 | 88,696 |
| 2017-08-09 | $65.30 | $65.40 | $64.40 | $65.00 | $55.00 | 116,809 |
| 2017-08-08 | $64.90 | $65.35 | $64.65 | $65.35 | $55.30 | 93,114 |
| 2017-08-07 | $65.00 | $65.23 | $64.55 | $64.75 | $54.79 | 69,056 |
| 2017-08-04 | $64.45 | $65.15 | $64.05 | $65.00 | $55.00 | 102,949 |
| 2017-08-03 | $64.65 | $65.30 | $63.95 | $64.45 | $54.53 | 108,828 |
| 2017-08-02 | $62.95 | $66.00 | $62.95 | $64.75 | $54.79 | 300,250 |
| 2017-08-01 | $63.35 | $64.25 | $63.10 | $64.15 | $54.28 | 148,379 |
| 2017-07-31 | $63.00 | $63.50 | $62.55 | $63.10 | $53.39 | 134,796 |
| 2017-07-28 | $62.55 | $63.10 | $62.43 | $62.90 | $53.22 | 100,898 |
| 2017-07-27 | $62.65 | $63.25 | $62.15 | $62.85 | $53.18 | 83,367 |
| 2017-07-26 | $62.60 | $63.15 | $62.30 | $63.05 | $52.95 | 129,618 |
| 2017-07-25 | $62.25 | $62.90 | $62.25 | $62.55 | $52.53 | 104,464 |
| 2017-07-24 | $62.65 | $62.95 | $61.65 | $62.30 | $52.32 | 92,258 |
| 2017-07-21 | $62.55 | $62.85 | $62.10 | $62.70 | $52.66 | 164,757 |
| 2017-07-20 | $61.25 | $62.25 | $61.15 | $62.00 | $52.07 | 70,402 |
| 2017-07-19 | $60.50 | $61.28 | $60.50 | $61.25 | $51.44 | 62,644 |
| 2017-07-18 | $60.85 | $61.05 | $60.30 | $60.55 | $50.85 | 82,836 |
| 2017-07-17 | $60.10 | $60.65 | $60.00 | $60.40 | $50.73 | 158,820 |
| 2017-07-14 | $60.00 | $60.50 | $59.90 | $60.35 | $50.69 | 106,288 |
| 2017-07-13 | $60.35 | $60.55 | $59.45 | $59.90 | $50.31 | 97,910 |
| 2017-07-12 | $60.10 | $60.95 | $60.10 | $60.60 | $50.90 | 91,472 |
| 2017-07-11 | $60.10 | $60.10 | $59.15 | $59.75 | $50.18 | 137,911 |
| 2017-07-10 | $60.50 | $60.75 | $59.95 | $59.95 | $50.35 | 76,066 |
| 2017-07-07 | $59.70 | $60.75 | $59.65 | $60.35 | $50.69 | 91,783 |
| 2017-07-06 | $59.50 | $59.85 | $59.30 | $59.45 | $49.93 | 131,714 |
| 2017-07-05 | $60.30 | $60.43 | $59.30 | $59.95 | $50.35 | 110,710 |
| 2017-07-03 | $59.95 | $60.80 | $59.95 | $60.40 | $50.73 | 50,660 |
| 2017-06-30 | $59.85 | $60.20 | $59.70 | $59.85 | $50.27 | 110,167 |
| 2017-06-29 | $60.50 | $60.50 | $59.35 | $59.70 | $50.14 | 133,791 |
| 2017-06-28 | $61.25 | $61.60 | $60.60 | $60.70 | $50.98 | 117,252 |
| 2017-06-27 | $61.15 | $61.45 | $60.60 | $60.85 | $51.11 | 121,466 |
| 2017-06-26 | $61.40 | $61.85 | $60.90 | $61.55 | $51.69 | 115,514 |
| 2017-06-23 | $61.45 | $61.95 | $61.20 | $61.35 | $51.53 | 163,340 |
| 2017-06-22 | $62.10 | $62.50 | $61.45 | $61.55 | $51.69 | 234,165 |
| 2017-06-21 | $62.60 | $62.60 | $61.85 | $62.00 | $52.07 | 88,254 |
| 2017-06-20 | $62.45 | $62.55 | $61.50 | $62.25 | $52.28 | 98,417 |
| 2017-06-19 | $62.80 | $62.80 | $62.05 | $62.55 | $52.53 | 105,570 |
| 2017-06-16 | $61.60 | $63.30 | $61.10 | $62.60 | $52.58 | 364,552 |
| 2017-06-15 | $62.15 | $62.50 | $61.90 | $62.40 | $52.41 | 72,575 |
| 2017-06-14 | $62.35 | $62.80 | $61.95 | $62.45 | $52.45 | 96,130 |
| 2017-06-13 | $62.30 | $62.50 | $61.75 | $62.25 | $52.28 | 79,793 |
| 2017-06-12 | $62.35 | $62.85 | $61.70 | $62.25 | $52.28 | 132,963 |
| 2017-06-09 | $62.05 | $62.60 | $61.70 | $62.25 | $52.28 | 102,573 |
| 2017-06-08 | $61.60 | $62.15 | $60.70 | $61.95 | $52.03 | 85,140 |
| 2017-06-07 | $61.65 | $62.15 | $61.15 | $61.50 | $51.65 | 99,263 |
| 2017-06-06 | $61.50 | $62.00 | $61.40 | $61.70 | $51.82 | 73,707 |
| 2017-06-05 | $62.65 | $62.65 | $61.65 | $61.65 | $51.78 | 73,602 |
| 2017-06-02 | $62.65 | $63.40 | $62.60 | $62.60 | $52.58 | 127,869 |
| 2017-06-01 | $61.10 | $62.40 | $61.10 | $62.35 | $52.37 | 107,066 |
| 2017-05-31 | $61.35 | $61.60 | $61.10 | $61.25 | $51.44 | 93,762 |
| 2017-05-30 | $61.15 | $61.50 | $60.97 | $61.20 | $51.40 | 62,446 |
| 2017-05-26 | $60.95 | $61.30 | $60.90 | $61.15 | $51.36 | 82,838 |
| 2017-05-25 | $60.35 | $61.35 | $60.35 | $61.15 | $51.36 | 67,487 |
| 2017-05-24 | $60.15 | $60.75 | $60.15 | $60.45 | $50.77 | 94,306 |
| 2017-05-23 | $59.75 | $60.70 | $59.60 | $60.10 | $50.48 | 106,848 |
| 2017-05-22 | $59.20 | $59.95 | $58.95 | $59.70 | $50.14 | 100,384 |
| 2017-05-19 | $59.50 | $59.90 | $59.10 | $59.40 | $49.89 | 139,912 |
| 2017-05-18 | $58.95 | $59.75 | $58.35 | $59.65 | $50.10 | 127,724 |
| 2017-05-17 | $58.95 | $59.25 | $58.50 | $58.95 | $49.51 | 136,071 |
| 2017-05-16 | $59.50 | $60.05 | $58.85 | $59.05 | $49.59 | 122,271 |
| 2017-05-15 | $60.00 | $60.30 | $59.60 | $59.75 | $50.18 | 120,776 |
| 2017-05-12 | $59.45 | $60.05 | $59.38 | $59.65 | $50.10 | 107,601 |
| 2017-05-11 | $59.25 | $59.50 | $58.85 | $59.35 | $49.85 | 85,294 |
| 2017-05-10 | $59.05 | $59.65 | $58.88 | $59.50 | $49.97 | 114,229 |
| 2017-05-09 | $58.95 | $60.00 | $58.55 | $58.90 | $49.47 | 175,055 |
| 2017-05-08 | $59.50 | $60.75 | $57.65 | $58.85 | $49.43 | 134,031 |
| 2017-05-05 | $59.25 | $59.75 | $58.75 | $59.20 | $49.72 | 104,639 |
| 2017-05-04 | $58.55 | $59.20 | $58.45 | $59.10 | $49.64 | 68,640 |
| 2017-05-03 | $59.35 | $59.60 | $58.95 | $59.00 | $49.55 | 91,555 |
| 2017-05-02 | $59.65 | $60.05 | $59.40 | $59.70 | $50.14 | 95,528 |
| 2017-05-01 | $59.75 | $59.75 | $59.00 | $59.50 | $49.97 | 99,568 |
| 2017-04-28 | $60.30 | $60.50 | $59.55 | $59.60 | $50.06 | 108,666 |
| 2017-04-27 | $60.35 | $61.10 | $60.35 | $60.40 | $50.73 | 102,330 |
| 2017-04-26 | $60.05 | $60.95 | $59.90 | $60.50 | $50.81 | 145,144 |
| 2017-04-25 | $60.35 | $61.25 | $60.30 | $60.45 | $50.38 | 93,321 |
| 2017-04-24 | $60.30 | $60.60 | $60.00 | $60.45 | $50.38 | 94,943 |
| 2017-04-21 | $59.60 | $60.25 | $59.53 | $60.00 | $50.00 | 110,687 |
| 2017-04-20 | $59.70 | $60.15 | $59.25 | $59.60 | $49.67 | 122,971 |
| 2017-04-19 | $60.10 | $60.35 | $59.70 | $60.00 | $50.00 | 73,175 |
| 2017-04-18 | $60.25 | $60.35 | $59.84 | $60.20 | $50.17 | 84,342 |
| 2017-04-17 | $59.70 | $60.25 | $59.60 | $60.20 | $50.17 | 99,053 |
| 2017-04-13 | $60.15 | $60.25 | $59.50 | $59.55 | $49.63 | 103,321 |
| 2017-04-12 | $60.00 | $60.30 | $59.60 | $60.10 | $50.09 | 65,747 |
| 2017-04-11 | $59.55 | $60.35 | $59.55 | $60.00 | $50.00 | 105,716 |
| 2017-04-10 | $59.65 | $59.70 | $59.00 | $59.65 | $49.71 | 79,855 |
| 2017-04-07 | $60.10 | $60.25 | $59.40 | $59.50 | $49.59 | 126,019 |
| 2017-04-06 | $59.15 | $59.90 | $58.85 | $59.80 | $49.84 | 109,771 |
| 2017-04-05 | $59.05 | $59.40 | $58.75 | $59.25 | $49.38 | 135,795 |
| 2017-04-04 | $58.05 | $59.50 | $58.05 | $58.95 | $49.13 | 120,095 |
| 2017-04-03 | $59.00 | $59.00 | $58.00 | $58.50 | $48.75 | 236,917 |
| 2017-03-31 | $59.25 | $59.50 | $58.90 | $59.10 | $49.25 | 202,426 |
| 2017-03-30 | $59.30 | $59.30 | $58.75 | $59.15 | $49.29 | 125,900 |
| 2017-03-29 | $59.65 | $59.65 | $58.85 | $59.25 | $49.38 | 180,180 |
| 2017-03-28 | $60.00 | $60.15 | $59.20 | $59.55 | $49.63 | 168,192 |
| 2017-03-27 | $59.30 | $60.38 | $59.05 | $60.15 | $50.13 | 133,415 |
| 2017-03-24 | $59.30 | $59.60 | $59.20 | $59.35 | $49.46 | 102,255 |
| 2017-03-23 | $58.95 | $59.90 | $58.40 | $59.20 | $49.34 | 86,651 |
| 2017-03-22 | $58.85 | $59.05 | $58.10 | $58.95 | $49.13 | 109,365 |
| 2017-03-21 | $57.90 | $58.89 | $57.65 | $58.50 | $48.75 | 140,261 |
| 2017-03-20 | $59.00 | $59.05 | $57.80 | $57.85 | $48.21 | 117,765 |
| 2017-03-17 | $58.65 | $59.40 | $58.50 | $59.00 | $49.17 | 373,418 |
| 2017-03-16 | $59.10 | $59.25 | $58.25 | $58.60 | $48.84 | 104,280 |
| 2017-03-15 | $58.30 | $59.80 | $58.30 | $59.35 | $49.46 | 134,556 |
| 2017-03-14 | $57.70 | $58.30 | $57.45 | $58.05 | $48.38 | 112,629 |
| 2017-03-13 | $57.60 | $58.55 | $57.60 | $57.85 | $48.21 | 160,567 |
| 2017-03-10 | $57.75 | $57.85 | $56.85 | $57.70 | $48.09 | 176,531 |
| 2017-03-09 | $56.60 | $57.70 | $56.53 | $57.05 | $47.54 | 194,805 |
| 2017-03-08 | $58.65 | $58.77 | $56.80 | $56.85 | $47.38 | 157,380 |
| 2017-03-07 | $59.30 | $59.60 | $58.85 | $59.05 | $49.21 | 99,497 |
| 2017-03-06 | $59.25 | $59.70 | $59.05 | $59.30 | $49.42 | 170,790 |
| 2017-03-03 | $60.90 | $61.10 | $59.00 | $59.40 | $49.50 | 242,433 |
| 2017-03-02 | $60.70 | $61.50 | $60.30 | $60.90 | $50.75 | 161,558 |
| 2017-03-01 | $59.70 | $61.15 | $59.70 | $60.80 | $50.67 | 186,904 |
| 2017-02-28 | $59.40 | $60.40 | $59.40 | $60.10 | $50.09 | 217,034 |
| 2017-02-27 | $60.00 | $61.10 | $58.55 | $60.10 | $50.09 | 176,948 |
| 2017-02-24 | $61.00 | $61.70 | $60.75 | $61.40 | $51.17 | 97,008 |
| 2017-02-23 | $59.85 | $61.05 | $59.85 | $61.00 | $50.84 | 141,454 |
| 2017-02-22 | $59.85 | $60.20 | $59.10 | $59.90 | $49.92 | 90,483 |
| 2017-02-21 | $59.00 | $59.85 | $58.85 | $59.80 | $49.84 | 92,083 |
| 2017-02-17 | $59.00 | $59.05 | $58.25 | $58.90 | $49.09 | 155,135 |
| 2017-02-16 | $58.80 | $59.20 | $58.50 | $59.05 | $49.21 | 95,952 |
| 2017-02-15 | $58.60 | $58.95 | $58.05 | $58.75 | $48.96 | 120,297 |
| 2017-02-14 | $58.60 | $59.10 | $58.50 | $58.90 | $49.09 | 113,178 |
| 2017-02-13 | $58.75 | $59.35 | $58.35 | $59.30 | $49.42 | 160,940 |
| 2017-02-10 | $57.80 | $58.65 | $57.55 | $58.60 | $48.84 | 109,485 |
| 2017-02-09 | $58.25 | $58.65 | $57.80 | $57.95 | $48.29 | 191,206 |
| 2017-02-08 | $58.65 | $58.95 | $58.05 | $58.45 | $48.71 | 131,936 |
| 2017-02-07 | $58.40 | $58.90 | $57.80 | $58.60 | $48.84 | 123,149 |
| 2017-02-06 | $59.35 | $59.45 | $58.40 | $58.50 | $48.75 | 85,509 |
| 2017-02-03 | $58.30 | $59.25 | $58.01 | $59.25 | $49.38 | 93,909 |
| 2017-02-02 | $57.90 | $58.20 | $57.40 | $58.15 | $48.46 | 95,676 |
| 2017-02-01 | $58.70 | $58.90 | $57.35 | $57.45 | $47.88 | 89,328 |
| 2017-01-31 | $57.70 | $58.90 | $57.45 | $58.90 | $49.09 | 75,389 |
| 2017-01-30 | $58.65 | $58.85 | $57.15 | $57.65 | $48.04 | 124,711 |
| 2017-01-27 | $58.65 | $58.90 | $57.95 | $58.35 | $48.63 | 106,184 |
| 2017-01-26 | $59.15 | $59.50 | $58.55 | $59.25 | $48.98 | 142,647 |
| 2017-01-25 | $59.80 | $60.15 | $59.25 | $59.35 | $49.07 | 113,658 |
| 2017-01-24 | $59.05 | $60.35 | $58.95 | $59.90 | $49.52 | 166,505 |
| 2017-01-23 | $58.65 | $59.48 | $58.40 | $58.80 | $48.61 | 80,741 |
| 2017-01-20 | $58.55 | $59.20 | $58.15 | $58.60 | $48.45 | 98,239 |
| 2017-01-19 | $58.65 | $58.93 | $58.30 | $58.60 | $48.45 | 101,156 |
| 2017-01-18 | $58.90 | $59.80 | $58.75 | $59.00 | $48.78 | 85,264 |
| 2017-01-17 | $59.05 | $59.50 | $58.70 | $59.15 | $48.90 | 75,517 |
| 2017-01-13 | $58.55 | $59.30 | $58.45 | $58.85 | $48.65 | 78,037 |
| 2017-01-12 | $58.95 | $59.00 | $57.90 | $58.65 | $48.49 | 73,339 |
| 2017-01-11 | $58.10 | $59.15 | $58.10 | $58.95 | $48.74 | 100,685 |
| 2017-01-10 | $57.90 | $58.50 | $57.10 | $58.40 | $48.28 | 171,151 |
| 2017-01-09 | $59.40 | $59.80 | $57.95 | $58.20 | $48.12 | 96,001 |
| 2017-01-06 | $59.85 | $60.05 | $59.40 | $59.45 | $49.15 | 70,662 |
| 2017-01-05 | $60.65 | $60.65 | $59.55 | $60.10 | $49.69 | 92,870 |
| 2017-01-04 | $59.70 | $60.55 | $59.55 | $60.55 | $50.06 | 135,045 |
| 2017-01-03 | $60.05 | $60.40 | $59.10 | $59.40 | $49.11 | 97,537 |
| 2016-12-30 | $60.45 | $60.45 | $59.48 | $59.80 | $49.44 | 94,202 |
| 2016-12-29 | $59.60 | $60.40 | $59.60 | $60.20 | $49.77 | 82,791 |
| 2016-12-28 | $60.25 | $60.25 | $59.43 | $59.65 | $49.31 | 102,346 |
| 2016-12-27 | $59.55 | $60.40 | $59.55 | $60.10 | $49.69 | 63,088 |
| 2016-12-23 | $60.55 | $60.55 | $59.70 | $59.95 | $49.56 | 46,198 |
| 2016-12-22 | $59.75 | $60.35 | $59.55 | $60.20 | $49.77 | 78,324 |
| 2016-12-21 | $60.55 | $61.15 | $59.95 | $59.95 | $49.56 | 107,944 |
| 2016-12-20 | $61.25 | $61.25 | $60.05 | $60.60 | $50.10 | 229,396 |
| 2016-12-19 | $61.05 | $61.85 | $60.75 | $61.50 | $50.84 | 125,532 |
| 2016-12-16 | $60.65 | $61.25 | $60.28 | $61.10 | $50.51 | 627,824 |
| 2016-12-15 | $59.35 | $60.65 | $59.25 | $60.45 | $49.98 | 137,600 |
| 2016-12-14 | $61.25 | $61.75 | $59.20 | $59.25 | $48.98 | 120,692 |
| 2016-12-13 | $60.55 | $61.35 | $60.45 | $61.30 | $50.68 | 134,411 |
| 2016-12-12 | $59.80 | $60.50 | $59.55 | $60.40 | $49.93 | 195,557 |
| 2016-12-09 | $59.80 | $60.20 | $59.15 | $59.80 | $49.44 | 134,186 |
| 2016-12-08 | $58.00 | $59.85 | $57.45 | $59.80 | $49.44 | 174,743 |
| 2016-12-07 | $57.95 | $58.75 | $57.75 | $58.75 | $48.57 | 122,124 |
| 2016-12-06 | $57.70 | $58.15 | $57.05 | $57.95 | $47.91 | 137,868 |
| 2016-12-05 | $56.90 | $57.45 | $56.40 | $57.35 | $47.41 | 119,030 |
| 2016-12-02 | $56.25 | $57.70 | $56.25 | $57.00 | $47.12 | 123,141 |
| 2016-12-01 | $57.10 | $57.55 | $55.60 | $56.00 | $46.30 | 182,369 |
| 2016-11-30 | $58.90 | $59.10 | $57.10 | $57.30 | $47.37 | 188,832 |
| 2016-11-29 | $58.70 | $60.20 | $58.50 | $59.65 | $49.31 | 139,481 |
| 2016-11-28 | $58.70 | $59.20 | $58.40 | $58.90 | $48.69 | 126,746 |
| 2016-11-25 | $57.75 | $58.80 | $57.75 | $58.65 | $48.49 | 45,059 |
| 2016-11-23 | $57.80 | $58.30 | $57.30 | $57.50 | $47.54 | 123,059 |
| 2016-11-22 | $58.05 | $58.90 | $57.55 | $58.55 | $48.40 | 130,484 |
| 2016-11-21 | $57.00 | $57.95 | $56.50 | $57.95 | $47.91 | 125,491 |
| 2016-11-18 | $56.45 | $57.00 | $55.90 | $56.55 | $46.75 | 257,169 |
| 2016-11-17 | $56.30 | $56.95 | $55.88 | $56.35 | $46.59 | 125,629 |
| 2016-11-16 | $56.20 | $56.75 | $55.35 | $56.35 | $46.59 | 128,383 |
| 2016-11-15 | $55.90 | $57.10 | $55.60 | $56.20 | $46.46 | 195,690 |
| 2016-11-14 | $54.70 | $55.55 | $53.83 | $55.45 | $45.84 | 271,903 |
| 2016-11-11 | $53.70 | $55.10 | $53.50 | $54.85 | $45.35 | 1,014,269 |
| 2016-11-10 | $56.50 | $57.20 | $54.15 | $56.20 | $46.46 | 170,423 |
| 2016-11-09 | $57.05 | $57.45 | $55.55 | $56.70 | $46.88 | 145,818 |
| 2016-11-08 | $57.50 | $58.45 | $57.50 | $57.80 | $47.78 | 77,830 |
| 2016-11-07 | $56.40 | $57.75 | $56.20 | $57.65 | $47.66 | 89,391 |
| 2016-11-04 | $56.75 | $57.45 | $56.15 | $56.15 | $46.42 | 84,732 |
| 2016-11-03 | $56.25 | $57.05 | $55.56 | $56.45 | $46.67 | 141,493 |
| 2016-11-02 | $56.00 | $57.20 | $55.50 | $56.15 | $46.42 | 105,928 |
| 2016-11-01 | $58.50 | $59.40 | $57.05 | $57.30 | $47.37 | 98,882 |
| 2016-10-31 | $57.15 | $58.95 | $56.65 | $58.80 | $48.61 | 138,128 |
| 2016-10-28 | $57.25 | $57.75 | $57.00 | $57.20 | $47.29 | 56,910 |
| 2016-10-27 | $57.55 | $58.15 | $57.00 | $57.50 | $47.54 | 81,638 |
| 2016-10-26 | $58.20 | $58.40 | $57.80 | $58.25 | $47.77 | 73,004 |
| 2016-10-25 | $57.65 | $58.40 | $57.65 | $58.30 | $47.81 | 70,220 |
| 2016-10-24 | $57.45 | $58.15 | $57.40 | $57.90 | $47.48 | 52,300 |
| 2016-10-21 | $57.68 | $57.96 | $57.36 | $57.44 | $47.10 | 55,570 |
| 2016-10-20 | $58.57 | $58.71 | $57.94 | $58.07 | $47.62 | 52,853 |
| 2016-10-19 | $59.45 | $59.45 | $58.34 | $58.37 | $47.86 | 109,282 |
| 2016-10-18 | $58.58 | $59.57 | $57.90 | $59.37 | $48.68 | 93,772 |
| 2016-10-17 | $58.27 | $58.73 | $58.00 | $58.39 | $47.88 | 60,468 |
| 2016-10-14 | $60.00 | $60.00 | $57.73 | $58.12 | $47.66 | 70,348 |
| 2016-10-13 | $57.54 | $58.90 | $57.06 | $58.07 | $47.62 | 132,134 |
| 2016-10-12 | $56.29 | $57.61 | $56.29 | $57.41 | $47.08 | 60,472 |
| 2016-10-11 | $57.77 | $57.78 | $56.10 | $56.22 | $46.10 | 78,968 |
| 2016-10-10 | $56.52 | $58.11 | $56.52 | $57.82 | $47.41 | 78,899 |
| 2016-10-07 | $57.38 | $57.76 | $56.36 | $56.41 | $46.26 | 101,854 |
| 2016-10-06 | $56.43 | $57.16 | $56.23 | $56.81 | $46.59 | 158,881 |
| 2016-10-05 | $57.42 | $57.64 | $56.56 | $56.58 | $46.40 | 92,886 |
| 2016-10-04 | $58.95 | $58.95 | $56.89 | $57.35 | $47.03 | 78,232 |
| 2016-10-03 | $59.95 | $59.95 | $58.65 | $59.29 | $48.62 | 93,148 |
| 2016-09-30 | $60.77 | $60.96 | $59.63 | $60.11 | $49.29 | 90,189 |
| 2016-09-29 | $61.39 | $61.48 | $60.18 | $60.47 | $49.59 | 75,633 |
| 2016-09-28 | $61.20 | $61.80 | $60.78 | $61.41 | $50.36 | 72,320 |
| 2016-09-27 | $62.54 | $62.54 | $61.14 | $61.37 | $50.32 | 78,650 |
| 2016-09-26 | $62.31 | $62.84 | $62.07 | $62.21 | $51.01 | 97,774 |
| 2016-09-23 | $62.62 | $62.71 | $62.20 | $62.40 | $51.17 | 84,970 |
| 2016-09-22 | $62.80 | $63.25 | $62.40 | $63.00 | $51.66 | 115,804 |
| 2016-09-21 | $61.20 | $62.76 | $60.99 | $62.49 | $51.24 | 98,225 |
| 2016-09-20 | $61.04 | $61.58 | $60.98 | $60.98 | $50.00 | 67,338 |
| 2016-09-19 | $60.43 | $60.89 | $59.71 | $60.85 | $49.90 | 80,923 |
| 2016-09-16 | $59.31 | $60.19 | $58.77 | $60.13 | $49.31 | 239,880 |
| 2016-09-15 | $58.22 | $59.42 | $58.22 | $59.16 | $48.51 | 156,347 |
| 2016-09-14 | $58.62 | $59.21 | $57.96 | $58.22 | $47.74 | 75,740 |
| 2016-09-13 | $59.32 | $59.32 | $58.41 | $58.60 | $48.05 | 122,701 |
| 2016-09-12 | $59.27 | $59.65 | $58.46 | $59.55 | $48.83 | 114,633 |
| 2016-09-09 | $60.72 | $60.78 | $59.10 | $59.13 | $48.49 | 143,131 |
| 2016-09-08 | $60.97 | $62.03 | $60.92 | $61.36 | $50.32 | 64,965 |
| 2016-09-07 | $60.58 | $61.43 | $60.04 | $61.33 | $50.29 | 94,875 |
| 2016-09-06 | $60.18 | $60.75 | $60.06 | $60.43 | $49.55 | 83,165 |
| 2016-09-02 | $59.62 | $60.45 | $59.54 | $60.43 | $49.55 | 73,327 |
| 2016-09-01 | $59.40 | $59.74 | $59.19 | $59.45 | $48.75 | 58,569 |
| 2016-08-31 | $60.00 | $60.10 | $59.47 | $59.73 | $48.98 | 119,904 |
| 2016-08-30 | $60.74 | $60.81 | $59.89 | $59.97 | $49.18 | 57,921 |
| 2016-08-29 | $60.36 | $61.40 | $60.36 | $60.60 | $49.69 | 87,115 |
| 2016-08-26 | $61.77 | $62.26 | $60.22 | $60.23 | $49.39 | 85,959 |
| 2016-08-25 | $61.01 | $61.85 | $60.89 | $61.70 | $50.60 | 84,526 |
| 2016-08-24 | $61.64 | $61.64 | $60.35 | $61.31 | $50.28 | 89,127 |
| 2016-08-23 | $61.64 | $62.02 | $61.46 | $61.52 | $50.45 | 108,553 |
| 2016-08-22 | $61.41 | $61.71 | $60.49 | $61.52 | $50.45 | 165,109 |
| 2016-08-19 | $62.59 | $62.59 | $60.84 | $61.08 | $50.09 | 127,763 |
| 2016-08-18 | $61.38 | $62.60 | $60.62 | $62.25 | $51.05 | 135,606 |
| 2016-08-17 | $60.85 | $61.59 | $60.38 | $61.41 | $50.36 | 153,853 |
| 2016-08-16 | $62.39 | $62.52 | $60.81 | $60.91 | $49.95 | 181,875 |
| 2016-08-15 | $63.35 | $63.62 | $62.63 | $62.65 | $51.37 | 105,033 |
| 2016-08-12 | $63.46 | $63.92 | $63.12 | $63.33 | $51.93 | 61,339 |
| 2016-08-11 | $63.20 | $63.49 | $63.11 | $63.18 | $51.81 | 78,537 |
| 2016-08-10 | $63.33 | $63.45 | $63.00 | $63.34 | $51.94 | 101,824 |
| 2016-08-09 | $63.48 | $63.52 | $63.12 | $63.34 | $51.94 | 118,219 |
| 2016-08-08 | $63.49 | $63.95 | $62.49 | $63.31 | $51.92 | 98,015 |
| 2016-08-05 | $64.18 | $64.18 | $62.90 | $63.83 | $52.34 | 96,828 |
| 2016-08-04 | $64.28 | $65.22 | $64.11 | $64.32 | $52.74 | 128,833 |
| 2016-08-03 | $65.32 | $65.39 | $64.25 | $64.51 | $52.90 | 120,473 |
| 2016-08-02 | $64.24 | $65.53 | $64.24 | $65.04 | $53.33 | 133,166 |
| 2016-08-01 | $64.61 | $65.16 | $64.25 | $64.33 | $52.75 | 226,065 |
| 2016-07-29 | $64.87 | $65.50 | $64.82 | $64.94 | $53.25 | 107,661 |
| 2016-07-28 | $64.44 | $64.92 | $64.28 | $64.76 | $53.10 | 66,112 |
| 2016-07-27 | $65.00 | $65.06 | $63.72 | $64.48 | $52.87 | 187,099 |
| 2016-07-26 | $65.52 | $66.17 | $65.29 | $65.44 | $53.28 | 107,621 |
| 2016-07-25 | $65.23 | $65.66 | $65.17 | $65.60 | $53.41 | 78,736 |
| 2016-07-22 | $64.80 | $65.93 | $64.73 | $65.49 | $53.32 | 74,803 |
| 2016-07-21 | $64.00 | $65.15 | $64.00 | $65.06 | $52.97 | 97,712 |
| 2016-07-20 | $64.36 | $64.70 | $64.27 | $64.49 | $52.50 | 82,089 |
| 2016-07-19 | $64.84 | $64.85 | $64.47 | $64.58 | $52.58 | 87,830 |
| 2016-07-18 | $64.90 | $65.19 | $64.54 | $64.64 | $52.62 | 72,216 |
| 2016-07-15 | $64.41 | $65.14 | $64.21 | $64.94 | $52.87 | 90,359 |
| 2016-07-14 | $64.78 | $64.91 | $63.49 | $64.39 | $52.42 | 126,592 |
| 2016-07-13 | $64.63 | $65.37 | $64.63 | $65.31 | $53.17 | 113,246 |
| 2016-07-12 | $64.30 | $64.65 | $63.75 | $64.26 | $52.32 | 141,615 |
| 2016-07-11 | $64.63 | $64.97 | $63.63 | $64.91 | $52.84 | 111,617 |
| 2016-07-08 | $63.70 | $64.94 | $63.26 | $64.83 | $52.78 | 104,315 |
| 2016-07-07 | $64.88 | $64.88 | $63.67 | $63.80 | $51.94 | 127,676 |
| 2016-07-06 | $65.19 | $65.75 | $64.78 | $65.23 | $53.10 | 94,217 |
| 2016-07-05 | $64.88 | $65.58 | $64.65 | $65.37 | $53.22 | 148,384 |
| 2016-07-01 | $65.00 | $65.53 | $64.03 | $64.58 | $52.58 | 111,064 |
| 2016-06-30 | $62.69 | $64.84 | $62.69 | $64.82 | $52.77 | 213,902 |
| 2016-06-29 | $62.67 | $63.68 | $62.56 | $62.70 | $51.05 | 140,920 |
| 2016-06-28 | $62.95 | $63.18 | $62.20 | $62.30 | $50.72 | 167,319 |
| 2016-06-27 | $61.68 | $62.89 | $61.53 | $62.66 | $51.01 | 216,425 |
| 2016-06-24 | $60.92 | $62.25 | $60.57 | $61.83 | $50.34 | 275,253 |
| 2016-06-23 | $60.51 | $61.17 | $60.40 | $61.15 | $49.78 | 127,325 |
| 2016-06-22 | $60.63 | $60.97 | $60.28 | $60.58 | $49.32 | 160,447 |
| 2016-06-21 | $60.48 | $60.98 | $59.56 | $60.63 | $49.36 | 116,064 |
| 2016-06-20 | $60.59 | $60.81 | $60.01 | $60.45 | $49.21 | 113,441 |
| 2016-06-17 | $60.81 | $60.81 | $59.82 | $60.64 | $49.37 | 309,515 |
| 2016-06-16 | $60.00 | $61.23 | $59.63 | $61.00 | $49.66 | 217,746 |
| 2016-06-15 | $59.86 | $60.20 | $59.21 | $59.97 | $48.82 | 209,160 |
| 2016-06-14 | $59.20 | $59.58 | $59.00 | $59.55 | $48.48 | 142,283 |
| 2016-06-13 | $59.22 | $59.55 | $59.02 | $59.20 | $48.20 | 159,808 |
| 2016-06-10 | $59.07 | $59.43 | $58.83 | $59.34 | $48.31 | 134,437 |
| 2016-06-09 | $58.38 | $59.19 | $58.13 | $59.10 | $48.11 | 122,062 |
| 2016-06-08 | $57.51 | $58.26 | $57.10 | $58.26 | $47.43 | 128,342 |
| 2016-06-07 | $57.00 | $57.80 | $56.71 | $57.56 | $46.86 | 168,274 |
| 2016-06-06 | $56.81 | $57.16 | $56.31 | $56.80 | $46.24 | 113,529 |
| 2016-06-03 | $56.49 | $57.09 | $56.09 | $56.79 | $46.23 | 160,155 |
| 2016-06-02 | $55.75 | $56.01 | $55.18 | $56.00 | $45.59 | 107,765 |
| 2016-06-01 | $55.13 | $55.68 | $55.06 | $55.64 | $45.30 | 144,343 |
| 2016-05-31 | $55.15 | $55.25 | $54.53 | $54.90 | $44.70 | 143,081 |
| 2016-05-27 | $54.77 | $55.24 | $54.51 | $55.06 | $44.83 | 174,233 |
| 2016-05-26 | $54.68 | $55.26 | $54.10 | $54.81 | $44.62 | 219,333 |
| 2016-05-25 | $55.64 | $55.64 | $55.00 | $55.12 | $44.87 | 115,479 |
| 2016-05-24 | $54.56 | $55.73 | $54.56 | $55.71 | $45.35 | 140,089 |
| 2016-05-23 | $55.17 | $55.39 | $54.84 | $54.87 | $44.67 | 130,016 |
| 2016-05-20 | $55.21 | $55.40 | $54.73 | $55.25 | $44.98 | 180,457 |
| 2016-05-19 | $54.18 | $55.26 | $54.09 | $55.15 | $44.90 | 155,873 |
| 2016-05-18 | $55.25 | $55.84 | $54.35 | $54.62 | $44.47 | 235,601 |
| 2016-05-17 | $57.43 | $57.43 | $55.17 | $55.70 | $45.35 | 238,480 |
| 2016-05-16 | $57.43 | $57.74 | $56.96 | $57.69 | $46.97 | 115,201 |
| 2016-05-13 | $57.39 | $57.95 | $56.99 | $57.48 | $46.80 | 174,100 |
| 2016-05-12 | $56.58 | $57.48 | $56.34 | $57.45 | $46.77 | 193,970 |
| 2016-05-11 | $56.54 | $56.82 | $56.15 | $56.47 | $45.97 | 122,298 |
| 2016-05-10 | $56.98 | $57.12 | $56.34 | $56.60 | $46.08 | 162,580 |
| 2016-05-09 | $56.04 | $56.79 | $55.08 | $56.77 | $46.22 | 269,954 |
| 2016-05-06 | $55.01 | $55.98 | $54.79 | $55.98 | $45.57 | 222,247 |
| 2016-05-05 | $54.87 | $55.91 | $54.28 | $55.46 | $45.15 | 351,014 |
| 2016-05-04 | $53.88 | $55.08 | $53.38 | $54.92 | $44.71 | 318,813 |
| 2016-05-03 | $53.80 | $54.00 | $52.75 | $53.77 | $43.78 | 299,871 |
| 2016-05-02 | $51.58 | $52.48 | $51.12 | $52.35 | $42.62 | 241,731 |
| 2016-04-29 | $51.36 | $51.85 | $50.94 | $51.54 | $41.96 | 178,145 |
| 2016-04-28 | $51.26 | $51.88 | $50.85 | $51.60 | $42.01 | 189,816 |
| 2016-04-27 | $51.41 | $51.92 | $51.04 | $51.63 | $42.03 | 253,395 |
| 2016-04-26 | $51.28 | $51.82 | $51.28 | $51.68 | $41.70 | 216,656 |
| 2016-04-25 | $51.01 | $51.82 | $50.72 | $51.36 | $41.44 | 253,427 |
| 2016-04-22 | $49.70 | $50.66 | $49.70 | $50.52 | $40.76 | 228,629 |
| 2016-04-21 | $50.63 | $50.76 | $49.46 | $49.55 | $39.98 | 105,895 |
| 2016-04-20 | $51.96 | $52.13 | $50.81 | $50.83 | $41.01 | 151,406 |
| 2016-04-19 | $52.18 | $52.36 | $51.71 | $52.16 | $42.08 | 183,220 |
| 2016-04-18 | $51.85 | $51.96 | $51.56 | $51.90 | $41.87 | 136,604 |
| 2016-04-15 | $51.25 | $52.12 | $51.25 | $51.80 | $41.79 | 109,786 |
| 2016-04-14 | $51.32 | $51.61 | $51.20 | $51.30 | $41.39 | 86,648 |
| 2016-04-13 | $51.83 | $52.35 | $51.13 | $51.49 | $41.54 | 133,891 |
| 2016-04-12 | $51.69 | $52.05 | $51.63 | $51.83 | $41.82 | 98,194 |
| 2016-04-11 | $51.73 | $52.24 | $51.73 | $51.89 | $41.87 | 130,684 |
| 2016-04-08 | $51.80 | $52.14 | $51.67 | $51.80 | $41.79 | 142,283 |
| 2016-04-07 | $51.50 | $52.22 | $51.44 | $51.84 | $41.83 | 153,090 |
| 2016-04-06 | $51.75 | $51.83 | $51.40 | $51.54 | $41.58 | 96,149 |
| 2016-04-05 | $52.79 | $52.85 | $51.72 | $51.75 | $41.75 | 165,149 |
| 2016-04-04 | $53.96 | $53.96 | $52.68 | $52.78 | $42.58 | 188,073 |
| 2016-04-01 | $53.80 | $54.29 | $53.65 | $53.87 | $43.46 | 139,065 |
| 2016-03-31 | $54.11 | $54.13 | $53.81 | $53.85 | $43.45 | 118,438 |
| 2016-03-30 | $54.23 | $54.51 | $53.69 | $54.15 | $43.69 | 139,502 |
| 2016-03-29 | $52.68 | $54.33 | $52.33 | $54.22 | $43.75 | 123,248 |
| 2016-03-28 | $52.19 | $52.75 | $52.06 | $52.69 | $42.51 | 88,945 |
| 2016-03-24 | $51.92 | $52.35 | $51.77 | $52.27 | $42.17 | 72,046 |
| 2016-03-23 | $51.92 | $52.28 | $51.77 | $51.97 | $41.93 | 117,920 |
| 2016-03-22 | $51.75 | $52.33 | $51.46 | $51.91 | $41.88 | 100,342 |
| 2016-03-21 | $51.96 | $52.28 | $51.29 | $51.87 | $41.85 | 120,105 |
| 2016-03-18 | $52.45 | $52.51 | $51.69 | $52.01 | $41.96 | 324,654 |
| 2016-03-17 | $50.95 | $52.61 | $50.95 | $52.19 | $42.11 | 196,006 |
| 2016-03-16 | $51.01 | $51.23 | $50.29 | $51.11 | $41.24 | 113,683 |
| 2016-03-15 | $50.85 | $51.47 | $50.60 | $51.14 | $41.26 | 107,171 |
| 2016-03-14 | $51.32 | $51.34 | $50.75 | $50.75 | $40.95 | 93,412 |
| 2016-03-11 | $51.52 | $51.73 | $51.09 | $51.32 | $41.41 | 75,562 |
| 2016-03-10 | $51.50 | $51.99 | $51.17 | $51.32 | $41.41 | 199,557 |
| 2016-03-09 | $51.02 | $51.77 | $51.02 | $51.46 | $41.52 | 158,838 |
| 2016-03-08 | $50.73 | $51.36 | $50.46 | $51.19 | $41.30 | 166,339 |
| 2016-03-07 | $49.92 | $50.65 | $49.80 | $50.55 | $40.78 | 238,616 |
| 2016-03-04 | $49.48 | $50.13 | $49.34 | $50.01 | $40.35 | 190,193 |
| 2016-03-03 | $50.10 | $50.13 | $49.43 | $49.70 | $40.10 | 208,748 |
| 2016-03-02 | $49.24 | $50.20 | $48.90 | $50.17 | $40.48 | 286,811 |
| 2016-03-01 | $50.11 | $50.26 | $49.04 | $49.44 | $39.89 | 253,245 |
| 2016-02-29 | $49.82 | $50.48 | $49.41 | $49.89 | $40.25 | 340,287 |
| 2016-02-26 | $53.88 | $53.88 | $49.57 | $50.15 | $40.46 | 184,177 |
| 2016-02-25 | $52.65 | $53.25 | $52.42 | $52.61 | $42.45 | 109,861 |
| 2016-02-24 | $52.38 | $52.91 | $51.97 | $52.54 | $42.39 | 124,266 |
| 2016-02-23 | $52.44 | $52.81 | $52.04 | $52.35 | $42.24 | 80,254 |
| 2016-02-22 | $52.32 | $52.81 | $52.24 | $52.44 | $42.31 | 126,135 |
| 2016-02-19 | $51.86 | $52.87 | $51.86 | $52.32 | $42.21 | 140,003 |
| 2016-02-18 | $51.76 | $52.43 | $51.76 | $52.21 | $42.12 | 147,218 |
| 2016-02-17 | $52.55 | $52.55 | $51.83 | $51.85 | $41.83 | 120,677 |
| 2016-02-16 | $52.97 | $52.98 | $52.23 | $52.60 | $42.44 | 105,797 |
| 2016-02-12 | $52.93 | $53.09 | $52.08 | $52.56 | $42.41 | 150,231 |
| 2016-02-11 | $52.82 | $53.22 | $52.51 | $52.68 | $42.50 | 137,579 |
| 2016-02-10 | $53.33 | $53.54 | $52.67 | $53.06 | $42.81 | 138,150 |
| 2016-02-09 | $52.72 | $53.39 | $52.59 | $53.15 | $42.88 | 174,843 |
| 2016-02-08 | $51.61 | $53.00 | $51.61 | $52.83 | $42.62 | 261,699 |
| 2016-02-05 | $52.08 | $52.28 | $51.57 | $51.83 | $41.82 | 211,215 |
| 2016-02-04 | $52.73 | $52.83 | $52.11 | $52.30 | $42.20 | 180,021 |
| 2016-02-03 | $52.50 | $53.12 | $52.35 | $52.80 | $42.60 | 170,369 |
| 2016-02-02 | $52.09 | $52.48 | $51.89 | $52.48 | $42.34 | 272,476 |
| 2016-02-01 | $51.81 | $52.49 | $51.47 | $52.19 | $42.11 | 150,300 |
| 2016-01-29 | $51.00 | $52.01 | $50.99 | $51.95 | $41.91 | 353,719 |
| 2016-01-28 | $49.63 | $50.86 | $49.60 | $50.69 | $40.90 | 187,814 |
| 2016-01-27 | $49.87 | $50.44 | $49.39 | $49.79 | $40.17 | 125,714 |
| 2016-01-26 | $50.00 | $50.74 | $50.00 | $50.53 | $40.39 | 111,601 |
| 2016-01-25 | $50.55 | $50.77 | $49.72 | $49.89 | $39.88 | 104,936 |
| 2016-01-22 | $49.70 | $50.72 | $49.54 | $50.59 | $40.44 | 198,471 |
| 2016-01-21 | $50.35 | $50.35 | $49.30 | $49.65 | $39.69 | 157,605 |
| 2016-01-20 | $50.88 | $51.04 | $49.65 | $50.13 | $40.07 | 181,880 |
| 2016-01-19 | $49.96 | $51.28 | $49.91 | $51.02 | $40.78 | 192,358 |
| 2016-01-15 | $50.10 | $50.75 | $49.62 | $50.11 | $40.05 | 186,718 |
| 2016-01-14 | $50.39 | $51.22 | $50.35 | $50.98 | $40.75 | 193,065 |
| 2016-01-13 | $50.95 | $51.18 | $50.24 | $50.32 | $40.22 | 130,185 |
| 2016-01-12 | $51.66 | $51.81 | $50.55 | $50.85 | $40.64 | 154,405 |
| 2016-01-11 | $50.99 | $51.62 | $50.81 | $51.44 | $41.12 | 149,835 |
| 2016-01-08 | $51.00 | $51.25 | $50.79 | $51.00 | $40.76 | 200,803 |
| 2016-01-07 | $50.18 | $51.11 | $50.14 | $50.86 | $40.65 | 205,846 |
| 2016-01-06 | $50.01 | $50.87 | $50.01 | $50.85 | $40.64 | 107,051 |
| 2016-01-05 | $49.98 | $50.51 | $49.38 | $50.42 | $40.30 | 116,160 |
| 2016-01-04 | $50.14 | $50.75 | $49.76 | $49.90 | $39.89 | 131,933 |
| 2015-12-31 | $51.48 | $51.48 | $50.29 | $50.61 | $40.45 | 100,547 |
| 2015-12-30 | $51.56 | $51.77 | $51.30 | $51.46 | $41.13 | 73,195 |
| 2015-12-29 | $51.51 | $51.85 | $51.35 | $51.55 | $41.20 | 98,637 |
| 2015-12-28 | $50.83 | $51.50 | $50.83 | $51.48 | $41.15 | 122,342 |
| 2015-12-24 | $50.89 | $51.14 | $50.68 | $50.86 | $40.65 | 37,752 |
| 2015-12-23 | $50.05 | $50.75 | $50.05 | $50.71 | $40.53 | 86,749 |
| 2015-12-22 | $49.36 | $49.97 | $49.03 | $49.95 | $39.93 | 85,470 |
| 2015-12-21 | $49.62 | $49.94 | $49.13 | $49.38 | $39.47 | 81,231 |
| 2015-12-18 | $49.64 | $50.10 | $48.88 | $49.62 | $39.66 | 292,313 |
| 2015-12-17 | $49.93 | $50.29 | $49.54 | $49.98 | $39.95 | 156,197 |
| 2015-12-16 | $48.52 | $49.90 | $48.49 | $49.76 | $39.77 | 183,910 |
| 2015-12-15 | $48.15 | $48.61 | $47.78 | $48.58 | $38.83 | 132,340 |
| 2015-12-14 | $47.95 | $48.33 | $47.82 | $48.05 | $38.41 | 114,104 |
| 2015-12-11 | $48.11 | $48.91 | $47.83 | $47.94 | $38.32 | 102,501 |
| 2015-12-10 | $49.05 | $49.14 | $48.57 | $48.81 | $39.01 | 279,035 |
| 2015-12-09 | $49.37 | $49.82 | $48.82 | $49.10 | $39.25 | 147,138 |
| 2015-12-08 | $48.76 | $49.82 | $48.67 | $49.58 | $39.63 | 163,523 |
| 2015-12-07 | $48.67 | $48.91 | $48.38 | $48.86 | $39.05 | 109,622 |
| 2015-12-04 | $48.27 | $48.80 | $48.01 | $48.70 | $38.93 | 88,108 |
| 2015-12-03 | $48.87 | $48.93 | $48.15 | $48.26 | $38.57 | 205,125 |
| 2015-12-02 | $49.01 | $49.13 | $48.82 | $48.98 | $39.15 | 224,813 |
| 2015-12-01 | $48.89 | $49.17 | $48.81 | $49.01 | $39.17 | 146,436 |
| 2015-11-30 | $48.50 | $48.91 | $48.28 | $48.80 | $39.01 | 211,824 |
| 2015-11-27 | $48.04 | $48.50 | $47.79 | $48.29 | $38.60 | 35,902 |
| 2015-11-25 | $48.07 | $48.07 | $47.76 | $47.98 | $38.35 | 94,226 |
| 2015-11-24 | $47.88 | $48.13 | $47.36 | $48.10 | $38.45 | 69,693 |
| 2015-11-23 | $47.90 | $48.18 | $47.66 | $47.99 | $38.36 | 93,204 |
| 2015-11-20 | $48.00 | $48.34 | $47.76 | $47.96 | $38.33 | 71,694 |
| 2015-11-19 | $47.27 | $47.80 | $47.22 | $47.74 | $38.16 | 119,877 |
| 2015-11-18 | $46.45 | $47.21 | $46.05 | $47.11 | $37.66 | 88,200 |
| 2015-11-17 | $46.74 | $47.11 | $46.27 | $46.47 | $37.14 | 139,268 |
| 2015-11-16 | $46.15 | $46.89 | $46.15 | $46.84 | $37.44 | 82,347 |
| 2015-11-13 | $46.09 | $46.78 | $46.06 | $46.13 | $36.87 | 124,605 |
| 2015-11-12 | $46.74 | $47.19 | $46.10 | $46.14 | $36.88 | 78,198 |
| 2015-11-11 | $46.63 | $46.95 | $46.57 | $46.84 | $37.44 | 50,178 |
| 2015-11-10 | $45.86 | $47.22 | $45.86 | $46.61 | $37.26 | 190,923 |
| 2015-11-09 | $45.78 | $46.07 | $45.39 | $45.90 | $36.69 | 139,577 |
| 2015-11-06 | $47.12 | $47.12 | $45.38 | $45.95 | $36.73 | 151,055 |
| 2015-11-05 | $47.52 | $47.83 | $47.10 | $47.63 | $38.07 | 90,035 |
| 2015-11-04 | $47.12 | $48.31 | $47.09 | $47.53 | $37.99 | 167,174 |
| 2015-11-03 | $47.91 | $47.91 | $46.21 | $47.05 | $37.61 | 141,199 |
| 2015-11-02 | $47.73 | $47.92 | $47.34 | $47.69 | $38.12 | 191,059 |
| 2015-10-30 | $47.21 | $47.95 | $47.16 | $47.77 | $38.18 | 144,727 |
| 2015-10-29 | $47.88 | $47.88 | $46.97 | $47.36 | $37.86 | 88,543 |
| 2015-10-28 | $48.02 | $48.35 | $47.28 | $48.24 | $38.56 | 233,727 |
| 2015-10-27 | $48.10 | $48.45 | $47.69 | $48.33 | $38.26 | 202,382 |
| 2015-10-26 | $47.96 | $48.47 | $47.24 | $48.34 | $38.27 | 113,768 |
| 2015-10-23 | $48.46 | $48.46 | $47.28 | $47.65 | $37.72 | 62,436 |
| 2015-10-22 | $48.15 | $48.49 | $47.99 | $48.39 | $38.31 | 62,238 |
| 2015-10-21 | $48.35 | $48.52 | $47.82 | $48.00 | $38.00 | 89,970 |
| 2015-10-20 | $48.06 | $48.61 | $47.98 | $48.39 | $38.31 | 127,102 |
| 2015-10-19 | $47.90 | $48.23 | $47.75 | $48.15 | $38.12 | 70,399 |
| 2015-10-16 | $47.88 | $48.25 | $47.69 | $47.99 | $37.99 | 60,678 |
| 2015-10-15 | $46.64 | $47.80 | $46.41 | $47.79 | $37.83 | 142,059 |
| 2015-10-14 | $46.76 | $47.07 | $46.52 | $46.58 | $36.87 | 105,553 |
| 2015-10-13 | $47.22 | $47.40 | $46.69 | $46.77 | $37.02 | 59,854 |
| 2015-10-12 | $47.06 | $47.68 | $46.88 | $47.29 | $37.44 | 93,176 |
| 2015-10-09 | $47.27 | $47.30 | $46.63 | $46.93 | $37.15 | 77,265 |
| 2015-10-08 | $46.47 | $47.28 | $46.33 | $47.24 | $37.40 | 102,880 |
| 2015-10-07 | $46.36 | $46.73 | $46.25 | $46.47 | $36.79 | 113,910 |
| 2015-10-06 | $46.71 | $46.72 | $46.08 | $46.24 | $36.61 | 88,688 |
| 2015-10-05 | $46.31 | $46.89 | $46.00 | $46.84 | $37.08 | 92,786 |
| 2015-10-02 | $45.43 | $46.10 | $45.34 | $46.10 | $36.49 | 93,311 |
| 2015-10-01 | $45.93 | $46.02 | $45.03 | $45.39 | $35.93 | 98,339 |
| 2015-09-30 | $44.91 | $45.92 | $44.80 | $45.84 | $36.29 | 120,931 |
| 2015-09-29 | $45.46 | $45.62 | $44.78 | $44.87 | $35.52 | 137,112 |
| 2015-09-28 | $45.38 | $45.86 | $45.28 | $45.47 | $36.00 | 173,222 |
| 2015-09-25 | $45.08 | $45.99 | $44.91 | $45.37 | $35.92 | 113,701 |
| 2015-09-24 | $44.15 | $45.00 | $44.15 | $44.97 | $35.60 | 106,444 |
| 2015-09-23 | $44.34 | $44.55 | $44.04 | $44.24 | $35.02 | 109,153 |
| 2015-09-22 | $44.30 | $44.76 | $44.02 | $44.28 | $35.05 | 128,642 |
| 2015-09-21 | $44.64 | $44.77 | $44.30 | $44.65 | $35.35 | 118,601 |
| 2015-09-18 | $43.98 | $44.88 | $43.98 | $44.48 | $35.21 | 217,779 |
| 2015-09-17 | $43.72 | $44.83 | $43.70 | $44.39 | $35.14 | 174,441 |
| 2015-09-16 | $43.36 | $43.95 | $43.36 | $43.65 | $34.55 | 115,305 |
| 2015-09-15 | $43.25 | $43.51 | $42.88 | $43.37 | $34.33 | 79,236 |
| 2015-09-14 | $43.11 | $43.53 | $43.00 | $43.14 | $34.15 | 51,673 |
| 2015-09-11 | $42.62 | $43.15 | $42.62 | $43.13 | $34.14 | 58,968 |
| 2015-09-10 | $42.72 | $43.25 | $42.59 | $42.71 | $33.81 | 76,819 |
| 2015-09-09 | $42.86 | $43.45 | $42.58 | $42.88 | $33.95 | 132,882 |
| 2015-09-08 | $42.90 | $43.02 | $42.32 | $43.00 | $34.04 | 91,227 |
| 2015-09-04 | $42.50 | $42.61 | $42.25 | $42.39 | $33.56 | 88,271 |
| 2015-09-03 | $42.97 | $43.30 | $42.73 | $42.79 | $33.87 | 73,796 |
| 2015-09-02 | $43.44 | $43.44 | $42.56 | $42.92 | $33.98 | 140,309 |
| 2015-09-01 | $43.33 | $43.77 | $42.90 | $43.04 | $34.07 | 85,147 |
| 2015-08-31 | $43.72 | $44.08 | $43.29 | $43.98 | $34.82 | 118,363 |
| 2015-08-28 | $44.10 | $44.45 | $43.73 | $44.22 | $35.01 | 119,526 |
| 2015-08-27 | $44.01 | $44.27 | $43.49 | $44.19 | $34.98 | 120,666 |
| 2015-08-26 | $44.91 | $44.91 | $43.20 | $43.97 | $34.81 | 124,140 |
Northwest Natural Holding Company (NWN) News Headlines
Recent Northwest Natural Holding Company (NWN) News
Similar Companies to Northwest Natural Holding Company (NWN) in the Utilities-Regulated Gas Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Southwest Gas Holdings Inc | SWX | Utilities-Regulated Gas | Utilities | 10,000 |
| Nisource Inc (Holding Co.) | NI | Utilities-Regulated Gas | Utilities | 8,000 |
| UGI Corp | UGI | Utilities-Regulated Gas | Utilities | 7,800 |
| Atmos Energy Corp | ATO | Utilities-Regulated Gas | Utilities | 7,114 |
| Suburban Propane Partners LP | SPH | Utilities-Regulated Gas | Utilities | 4,200 |
| New Jersey Resources Corporation | NJR | Utilities-Regulated Gas | Utilities | 2,400 |
| ONE Gas Inc | OGS | Utilities-Regulated Gas | Utilities | 1,710 |
| Chesapeake Utilities Corp | CPK | Utilities-Regulated Gas | Utilities | 1,457 |
| Northwest Natural Holding Company | NWN | Utilities-Regulated Gas | Utilities | 1,400 |
| Spire Inc | SR | Utilities-Regulated Gas | Utilities | 526 |