Open Text Corp (OTEX) Exchange: NASDAQ
Data as of Sept. 10, 2024
$30.74 ($0.97) 3.26%
Open Text Corp - Daily Information
Click for more stock information on Open Text Corp.| Daily Information | Data |
|---|---|
| Date | Sept. 10, 2024 |
| Open | $29.78 |
| Previous Close | $30.74 |
| High | $30.88 |
| Low | $29.78 |
| Adjusted Open | $29.78 |
| Previous Adjusted Close | $30.74 |
| Adjusted High | $30.88 |
| Adjusted Low | $29.78 |
About Open Text Corp (OTEX)
Open Text Corporation is a Canadian-based software provider with products and solutions related to analytics, enterprise content management, Big Data and cloud computing. The company has been an established player in the technology landscape since its inception in 1991. Open Text's products enable organizations to convert technology investments into real business applications. The company has grown to become a global leader in enterprise solutions with offices in 30 countries around the world and over 8,300 employees. Over the past few years, it also has increased its presence in the cloud-hosting and cloud-services markets.
Invest in Open Text Corp (OTEX)
Historical Stock Data for Open Text Corp (OTEX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | $29.78 | $30.88 | $29.78 | $30.74 | $30.74 | 600,319 |
| 2024-08-12 | $30.28 | $30.45 | $29.74 | $29.77 | $29.77 | 536,924 |
| 2024-08-09 | $29.95 | $30.30 | $29.88 | $30.22 | $30.22 | 669,072 |
| 2024-08-08 | $29.10 | $30.40 | $29.10 | $30.02 | $30.02 | 718,570 |
| 2024-08-07 | $29.44 | $29.48 | $28.75 | $29.02 | $29.02 | 844,498 |
| 2024-08-06 | $28.63 | $29.30 | $28.43 | $28.92 | $28.92 | 896,170 |
| 2024-08-05 | $27.66 | $29.29 | $27.50 | $28.54 | $28.54 | 1,132,340 |
| 2024-08-02 | $29.50 | $29.82 | $27.84 | $28.49 | $28.49 | 1,139,908 |
| 2024-08-01 | $31.58 | $31.63 | $30.33 | $30.49 | $30.49 | 600,288 |
| 2024-07-31 | $31.43 | $31.95 | $31.18 | $31.53 | $31.53 | 386,497 |
| 2024-07-30 | $31.20 | $31.48 | $31.05 | $31.16 | $31.16 | 407,848 |
| 2024-07-29 | $31.51 | $31.55 | $30.98 | $31.15 | $31.15 | 725,246 |
| 2024-07-26 | $31.44 | $31.53 | $31.14 | $31.50 | $31.50 | 293,114 |
| 2024-07-25 | $30.84 | $31.73 | $30.67 | $31.15 | $31.15 | 635,606 |
| 2024-07-24 | $31.25 | $31.42 | $30.72 | $30.74 | $30.74 | 498,429 |
| 2024-07-23 | $31.14 | $31.58 | $31.14 | $31.39 | $31.39 | 392,370 |
| 2024-07-22 | $30.96 | $31.34 | $30.80 | $31.27 | $31.27 | 270,319 |
| 2024-07-19 | $30.58 | $31.00 | $30.48 | $30.94 | $30.94 | 325,912 |
| 2024-07-18 | $31.21 | $31.39 | $30.68 | $30.85 | $30.85 | 570,301 |
| 2024-07-17 | $31.42 | $31.71 | $31.08 | $31.33 | $31.33 | 617,518 |
| 2024-07-16 | $31.20 | $31.75 | $31.07 | $31.71 | $31.71 | 1,189,587 |
| 2024-07-15 | $31.59 | $31.66 | $30.91 | $31.04 | $31.04 | 1,062,391 |
| 2024-07-12 | $31.37 | $31.86 | $31.33 | $31.54 | $31.54 | 669,520 |
| 2024-07-11 | $31.31 | $31.59 | $31.08 | $31.40 | $31.40 | 712,425 |
| 2024-07-10 | $30.90 | $31.23 | $30.69 | $31.18 | $31.18 | 690,458 |
| 2024-07-09 | $30.86 | $31.04 | $30.45 | $30.88 | $30.88 | 538,273 |
| 2024-07-08 | $30.94 | $31.03 | $30.55 | $31.00 | $31.00 | 414,322 |
| 2024-07-05 | $31.05 | $31.30 | $30.92 | $30.96 | $30.96 | 612,899 |
| 2024-07-03 | $30.95 | $31.54 | $30.91 | $31.10 | $31.10 | 512,040 |
| 2024-07-02 | $30.01 | $30.66 | $29.75 | $30.64 | $30.64 | 673,906 |
| 2024-07-01 | $30.22 | $30.33 | $29.87 | $30.08 | $30.08 | 335,420 |
| 2024-06-28 | $30.01 | $30.15 | $29.88 | $30.04 | $30.04 | 714,985 |
| 2024-06-27 | $29.59 | $30.08 | $29.02 | $29.85 | $29.85 | 706,240 |
| 2024-06-26 | $29.58 | $29.77 | $29.17 | $29.65 | $29.65 | 484,796 |
| 2024-06-25 | $29.39 | $29.80 | $28.80 | $29.76 | $29.76 | 487,363 |
| 2024-06-24 | $29.50 | $29.76 | $29.19 | $29.39 | $29.39 | 609,165 |
| 2024-06-21 | $29.16 | $29.83 | $28.92 | $29.69 | $29.69 | 1,389,620 |
| 2024-06-20 | $28.83 | $29.30 | $28.68 | $29.10 | $29.10 | 676,348 |
| 2024-06-18 | $29.20 | $29.47 | $28.74 | $28.90 | $28.90 | 752,833 |
| 2024-06-17 | $28.69 | $29.51 | $28.60 | $29.32 | $29.32 | 1,154,610 |
| 2024-06-14 | $28.56 | $28.84 | $28.21 | $28.78 | $28.78 | 997,470 |
| 2024-06-13 | $28.84 | $28.89 | $28.52 | $28.59 | $28.59 | 695,880 |
| 2024-06-12 | $28.65 | $29.26 | $28.37 | $28.82 | $28.82 | 668,422 |
| 2024-06-11 | $28.20 | $28.33 | $27.88 | $28.33 | $28.33 | 774,738 |
| 2024-06-10 | $27.60 | $28.43 | $27.54 | $28.27 | $28.27 | 1,002,157 |
| 2024-06-07 | $28.01 | $28.14 | $27.61 | $27.70 | $27.70 | 733,045 |
| 2024-06-06 | $28.02 | $28.45 | $28.00 | $28.17 | $28.17 | 796,152 |
| 2024-06-05 | $28.01 | $28.22 | $27.97 | $28.09 | $28.09 | 886,770 |
| 2024-06-04 | $28.76 | $28.79 | $27.71 | $27.83 | $27.83 | 828,371 |
| 2024-06-03 | $29.26 | $29.46 | $28.83 | $28.91 | $28.91 | 537,650 |
| 2024-05-31 | $29.00 | $29.29 | $28.48 | $29.25 | $29.25 | 951,075 |
| 2024-05-30 | $29.54 | $29.54 | $28.83 | $28.84 | $28.60 | 662,063 |
| 2024-05-29 | $29.51 | $29.81 | $29.37 | $29.54 | $29.29 | 669,533 |
| 2024-05-28 | $30.07 | $30.14 | $29.70 | $29.85 | $29.60 | 470,509 |
| 2024-05-24 | $30.30 | $30.44 | $29.99 | $30.07 | $29.82 | 423,381 |
| 2024-05-23 | $31.20 | $31.27 | $30.28 | $30.35 | $30.09 | 405,690 |
| 2024-05-22 | $30.72 | $31.26 | $30.56 | $30.94 | $30.94 | 437,715 |
| 2024-05-21 | $31.03 | $31.17 | $30.74 | $30.93 | $30.93 | 796,645 |
| 2024-05-20 | $30.41 | $31.24 | $30.41 | $31.13 | $31.13 | 437,032 |
| 2024-05-17 | $30.75 | $30.75 | $30.41 | $30.48 | $30.48 | 535,232 |
| 2024-05-16 | $30.71 | $30.87 | $30.56 | $30.68 | $30.68 | 408,283 |
| 2024-05-15 | $30.83 | $30.97 | $30.38 | $30.87 | $30.87 | 553,526 |
| 2024-05-14 | $30.72 | $31.04 | $30.51 | $30.55 | $30.55 | 474,479 |
| 2024-05-13 | $30.42 | $30.89 | $30.35 | $30.61 | $30.61 | 836,352 |
| 2024-05-10 | $30.22 | $30.93 | $30.20 | $30.35 | $30.35 | 810,191 |
| 2024-05-09 | $30.50 | $31.18 | $29.82 | $30.13 | $30.13 | 978,175 |
| 2024-05-08 | $30.05 | $30.77 | $29.98 | $30.53 | $30.53 | 1,011,491 |
| 2024-05-07 | $30.31 | $30.93 | $30.19 | $30.25 | $30.25 | 1,842,921 |
| 2024-05-06 | $30.60 | $31.83 | $29.93 | $30.22 | $30.22 | 1,477,179 |
| 2024-05-03 | $30.44 | $30.58 | $28.19 | $30.25 | $30.25 | 3,706,318 |
| 2024-05-02 | $35.76 | $35.85 | $35.18 | $35.47 | $35.47 | 818,566 |
| 2024-05-01 | $35.31 | $35.97 | $34.99 | $35.35 | $35.35 | 675,433 |
| 2024-04-30 | $35.21 | $35.81 | $35.21 | $35.31 | $35.31 | 899,140 |
| 2024-04-29 | $35.92 | $36.05 | $35.29 | $35.49 | $35.49 | 551,644 |
| 2024-04-26 | $36.09 | $36.25 | $35.64 | $35.68 | $35.68 | 434,966 |
| 2024-04-25 | $35.34 | $35.97 | $34.85 | $35.74 | $35.74 | 788,313 |
| 2024-04-24 | $36.27 | $36.37 | $35.70 | $36.02 | $36.02 | 2,579,071 |
| 2024-04-23 | $35.33 | $36.39 | $35.33 | $36.09 | $36.09 | 925,149 |
| 2024-04-22 | $35.44 | $35.62 | $35.13 | $35.45 | $35.45 | 625,698 |
| 2024-04-19 | $34.63 | $35.16 | $34.63 | $35.05 | $35.05 | 556,184 |
| 2024-04-18 | $34.77 | $34.93 | $34.39 | $34.75 | $34.75 | 472,230 |
| 2024-04-17 | $34.76 | $34.92 | $34.26 | $34.60 | $34.60 | 483,790 |
| 2024-04-16 | $34.68 | $34.88 | $34.42 | $34.47 | $34.47 | 544,322 |
| 2024-04-15 | $35.67 | $35.92 | $34.56 | $34.72 | $34.72 | 601,489 |
| 2024-04-12 | $35.55 | $35.60 | $35.11 | $35.52 | $35.52 | 678,093 |
| 2024-04-11 | $36.27 | $36.29 | $35.60 | $35.91 | $35.91 | 694,782 |
| 2024-04-10 | $36.52 | $36.72 | $36.08 | $36.15 | $36.15 | 544,419 |
| 2024-04-09 | $37.39 | $37.39 | $36.73 | $37.30 | $37.30 | 633,726 |
| 2024-04-08 | $37.60 | $37.77 | $37.09 | $37.15 | $37.15 | 545,384 |
| 2024-04-05 | $37.50 | $37.86 | $37.33 | $37.60 | $37.60 | 415,177 |
| 2024-04-04 | $38.51 | $38.56 | $37.45 | $37.45 | $37.45 | 361,539 |
| 2024-04-03 | $37.89 | $38.23 | $37.67 | $37.97 | $37.97 | 346,110 |
| 2024-04-02 | $37.86 | $38.06 | $37.27 | $37.97 | $37.97 | 545,394 |
| 2024-04-01 | $39.00 | $39.00 | $38.32 | $38.41 | $38.41 | 390,658 |
| 2024-03-28 | $38.85 | $39.13 | $38.65 | $38.83 | $38.83 | 418,062 |
| 2024-03-27 | $39.60 | $39.87 | $38.39 | $38.81 | $38.81 | 775,860 |
| 2024-03-26 | $39.25 | $39.76 | $39.15 | $39.38 | $39.38 | 380,796 |
| 2024-03-25 | $39.11 | $39.34 | $38.90 | $39.18 | $39.18 | 349,533 |
| 2024-03-22 | $39.72 | $39.87 | $39.03 | $39.13 | $39.13 | 291,018 |
| 2024-03-21 | $39.56 | $40.55 | $39.44 | $39.95 | $39.95 | 723,707 |
| 2024-03-20 | $38.38 | $39.43 | $38.34 | $39.30 | $39.30 | 409,118 |
| 2024-03-19 | $38.33 | $38.58 | $38.05 | $38.39 | $38.39 | 391,149 |
| 2024-03-18 | $38.59 | $38.97 | $38.35 | $38.60 | $38.60 | 321,646 |
| 2024-03-15 | $38.38 | $38.75 | $38.36 | $38.48 | $38.48 | 770,377 |
| 2024-03-14 | $39.25 | $39.25 | $38.40 | $38.76 | $38.76 | 438,375 |
| 2024-03-13 | $38.32 | $39.25 | $38.30 | $39.15 | $39.15 | 546,822 |
| 2024-03-12 | $38.95 | $38.95 | $38.15 | $38.32 | $38.32 | 351,885 |
| 2024-03-11 | $38.25 | $38.72 | $38.08 | $38.66 | $38.66 | 341,253 |
| 2024-03-08 | $38.86 | $39.03 | $38.36 | $38.42 | $38.42 | 362,686 |
| 2024-03-07 | $37.90 | $38.71 | $37.83 | $38.64 | $38.64 | 581,983 |
| 2024-03-06 | $38.56 | $38.66 | $37.39 | $37.58 | $37.58 | 689,808 |
| 2024-03-05 | $39.21 | $39.41 | $37.87 | $37.89 | $37.89 | 608,410 |
| 2024-03-04 | $39.08 | $39.84 | $38.88 | $39.54 | $39.54 | 431,442 |
| 2024-03-01 | $38.61 | $39.36 | $38.22 | $39.26 | $39.26 | 391,380 |
| 2024-02-29 | $38.80 | $38.85 | $38.42 | $38.49 | $38.49 | 875,754 |
| 2024-02-28 | $38.99 | $38.99 | $38.48 | $38.68 | $38.43 | 476,274 |
| 2024-02-27 | $39.23 | $39.28 | $38.62 | $39.17 | $38.92 | 512,375 |
| 2024-02-26 | $38.67 | $38.91 | $38.30 | $38.46 | $38.21 | 1,261,973 |
| 2024-02-23 | $38.80 | $39.27 | $38.58 | $38.68 | $38.43 | 553,193 |
| 2024-02-22 | $38.62 | $39.16 | $38.62 | $38.80 | $38.55 | 821,482 |
| 2024-02-21 | $38.94 | $38.94 | $37.81 | $38.04 | $37.79 | 667,323 |
| 2024-02-20 | $39.76 | $40.22 | $39.01 | $39.20 | $38.95 | 729,604 |
| 2024-02-16 | $40.70 | $40.70 | $39.83 | $39.98 | $39.98 | 757,112 |
| 2024-02-15 | $40.65 | $40.68 | $40.01 | $40.55 | $40.55 | 533,700 |
| 2024-02-14 | $39.51 | $40.31 | $39.35 | $40.25 | $40.25 | 504,225 |
| 2024-02-13 | $40.00 | $40.00 | $38.62 | $39.08 | $39.08 | 887,411 |
| 2024-02-12 | $41.77 | $41.96 | $40.75 | $40.78 | $40.78 | 627,205 |
| 2024-02-09 | $41.24 | $42.17 | $41.14 | $41.86 | $41.86 | 528,294 |
| 2024-02-08 | $41.03 | $41.41 | $40.69 | $41.10 | $41.10 | 755,308 |
| 2024-02-07 | $41.73 | $41.73 | $40.83 | $40.91 | $40.91 | 778,914 |
| 2024-02-06 | $42.00 | $42.00 | $40.99 | $41.33 | $41.33 | 831,108 |
| 2024-02-05 | $43.03 | $43.13 | $41.74 | $41.89 | $41.89 | 1,027,547 |
| 2024-02-02 | $45.47 | $45.47 | $40.46 | $43.07 | $43.07 | 1,926,003 |
| 2024-02-01 | $43.81 | $44.28 | $43.56 | $44.09 | $44.09 | 552,224 |
| 2024-01-31 | $43.98 | $44.57 | $43.52 | $43.61 | $43.61 | 635,790 |
| 2024-01-30 | $44.12 | $44.22 | $43.74 | $44.03 | $44.03 | 398,901 |
| 2024-01-29 | $43.72 | $44.19 | $43.34 | $44.17 | $44.17 | 542,346 |
| 2024-01-26 | $43.12 | $43.69 | $43.08 | $43.50 | $43.50 | 644,421 |
| 2024-01-25 | $42.00 | $43.33 | $41.70 | $43.13 | $43.13 | 891,880 |
| 2024-01-24 | $41.90 | $42.27 | $41.61 | $41.89 | $41.89 | 476,020 |
| 2024-01-23 | $41.72 | $41.95 | $41.11 | $41.54 | $41.54 | 341,317 |
| 2024-01-22 | $41.40 | $41.78 | $41.19 | $41.70 | $41.70 | 431,169 |
| 2024-01-19 | $41.09 | $41.26 | $40.60 | $41.17 | $41.17 | 308,034 |
| 2024-01-18 | $40.24 | $41.06 | $40.21 | $40.90 | $40.90 | 328,286 |
| 2024-01-17 | $39.93 | $39.96 | $39.07 | $39.92 | $39.92 | 563,090 |
| 2024-01-16 | $40.85 | $40.85 | $39.99 | $40.32 | $40.32 | 531,416 |
| 2024-01-12 | $42.20 | $42.72 | $41.53 | $41.55 | $41.55 | 495,694 |
| 2024-01-11 | $41.71 | $42.18 | $41.24 | $42.16 | $42.16 | 386,234 |
| 2024-01-10 | $40.85 | $41.80 | $40.79 | $41.57 | $41.57 | 303,272 |
| 2024-01-09 | $40.81 | $41.17 | $40.67 | $40.88 | $40.88 | 358,963 |
| 2024-01-08 | $40.15 | $41.31 | $40.14 | $41.29 | $41.29 | 307,497 |
| 2024-01-05 | $39.74 | $40.43 | $39.68 | $40.13 | $40.13 | 354,422 |
| 2024-01-04 | $39.82 | $40.13 | $39.64 | $39.74 | $39.74 | 741,696 |
| 2024-01-03 | $40.26 | $40.26 | $39.78 | $39.81 | $39.81 | 386,349 |
| 2024-01-02 | $41.59 | $41.59 | $40.53 | $40.65 | $40.65 | 460,955 |
| 2023-12-29 | $42.25 | $42.39 | $41.96 | $42.02 | $42.02 | 284,673 |
| 2023-12-28 | $42.69 | $42.76 | $42.26 | $42.30 | $42.30 | 319,992 |
| 2023-12-27 | $42.50 | $42.80 | $42.33 | $42.60 | $42.60 | 281,499 |
| 2023-12-26 | $42.39 | $42.47 | $42.24 | $42.44 | $42.44 | 99,251 |
| 2023-12-22 | $42.00 | $42.30 | $41.77 | $42.15 | $42.15 | 450,396 |
| 2023-12-21 | $41.46 | $42.18 | $41.46 | $42.11 | $42.11 | 487,845 |
| 2023-12-20 | $41.15 | $41.56 | $40.74 | $41.01 | $41.01 | 589,960 |
| 2023-12-19 | $41.41 | $41.71 | $41.16 | $41.22 | $41.22 | 341,698 |
| 2023-12-18 | $40.97 | $41.38 | $40.97 | $41.25 | $41.25 | 359,299 |
| 2023-12-15 | $41.54 | $41.65 | $40.89 | $41.11 | $41.11 | 546,530 |
| 2023-12-14 | $41.25 | $41.67 | $41.21 | $41.59 | $41.59 | 700,661 |
| 2023-12-13 | $40.67 | $41.00 | $39.97 | $41.00 | $41.00 | 579,195 |
| 2023-12-12 | $40.37 | $40.76 | $40.25 | $40.55 | $40.55 | 361,368 |
| 2023-12-11 | $39.75 | $40.35 | $39.67 | $40.32 | $40.32 | 381,864 |
| 2023-12-08 | $39.59 | $40.14 | $39.59 | $39.93 | $39.93 | 322,153 |
| 2023-12-07 | $39.94 | $39.99 | $39.52 | $39.77 | $39.77 | 402,781 |
| 2023-12-06 | $40.43 | $40.58 | $39.72 | $39.74 | $39.74 | 428,758 |
| 2023-12-05 | $39.88 | $40.41 | $39.85 | $40.21 | $40.21 | 633,836 |
| 2023-12-04 | $40.23 | $40.72 | $40.20 | $40.28 | $40.28 | 555,185 |
| 2023-12-01 | $40.16 | $40.79 | $39.60 | $40.73 | $40.73 | 694,704 |
| 2023-11-30 | $40.50 | $40.56 | $39.74 | $40.14 | $40.14 | 935,973 |
| 2023-11-29 | $40.99 | $41.56 | $40.46 | $40.67 | $40.42 | 1,158,871 |
| 2023-11-28 | $39.77 | $40.40 | $39.55 | $40.34 | $40.09 | 588,562 |
| 2023-11-27 | $39.07 | $39.86 | $38.75 | $39.77 | $39.52 | 531,239 |
| 2023-11-24 | $38.75 | $39.24 | $38.69 | $39.13 | $39.13 | 170,989 |
| 2023-11-22 | $38.97 | $39.02 | $38.55 | $38.72 | $38.72 | 647,996 |
| 2023-11-21 | $38.92 | $39.15 | $38.68 | $38.75 | $38.75 | 463,111 |
| 2023-11-20 | $38.84 | $39.29 | $38.41 | $38.92 | $38.92 | 425,923 |
| 2023-11-17 | $38.69 | $38.86 | $38.47 | $38.74 | $38.74 | 286,135 |
| 2023-11-16 | $38.32 | $38.65 | $38.01 | $38.52 | $38.52 | 603,143 |
| 2023-11-15 | $37.54 | $38.52 | $37.37 | $38.47 | $38.47 | 668,995 |
| 2023-11-14 | $37.65 | $37.88 | $37.42 | $37.57 | $37.57 | 588,901 |
| 2023-11-13 | $36.48 | $36.92 | $36.29 | $36.83 | $36.83 | 348,876 |
| 2023-11-10 | $36.01 | $36.68 | $35.64 | $36.63 | $36.63 | 617,982 |
| 2023-11-09 | $36.28 | $36.76 | $36.01 | $36.02 | $36.02 | 530,535 |
| 2023-11-08 | $36.17 | $36.33 | $35.92 | $36.20 | $36.20 | 418,671 |
| 2023-11-07 | $35.68 | $36.30 | $35.43 | $36.13 | $36.13 | 596,805 |
| 2023-11-06 | $36.35 | $36.79 | $35.36 | $35.60 | $35.60 | 929,745 |
| 2023-11-03 | $35.00 | $36.33 | $34.39 | $36.30 | $36.30 | 963,363 |
| 2023-11-02 | $34.04 | $34.50 | $33.78 | $34.46 | $34.46 | 824,302 |
| 2023-11-01 | $33.48 | $33.99 | $33.19 | $33.48 | $33.48 | 679,579 |
| 2023-10-31 | $33.24 | $33.48 | $32.90 | $33.40 | $33.40 | 608,659 |
| 2023-10-30 | $32.85 | $33.34 | $32.70 | $33.27 | $33.27 | 621,773 |
| 2023-10-27 | $32.45 | $32.81 | $32.15 | $32.46 | $32.46 | 501,677 |
| 2023-10-26 | $33.14 | $33.55 | $32.04 | $32.29 | $32.29 | 842,811 |
| 2023-10-25 | $33.19 | $33.37 | $32.87 | $33.12 | $33.12 | 539,892 |
| 2023-10-24 | $33.41 | $33.62 | $33.21 | $33.39 | $33.39 | 432,003 |
| 2023-10-23 | $33.13 | $33.49 | $32.62 | $33.18 | $33.18 | 456,431 |
| 2023-10-20 | $33.37 | $33.66 | $33.09 | $33.24 | $33.24 | 543,865 |
| 2023-10-19 | $34.02 | $34.02 | $33.34 | $33.41 | $33.41 | 544,965 |
| 2023-10-18 | $34.20 | $34.77 | $33.85 | $33.91 | $33.91 | 397,100 |
| 2023-10-17 | $34.34 | $34.82 | $34.03 | $34.50 | $34.50 | 500,024 |
| 2023-10-16 | $34.68 | $34.85 | $34.38 | $34.63 | $34.63 | 509,958 |
| 2023-10-13 | $34.94 | $35.23 | $34.34 | $34.48 | $34.48 | 449,927 |
| 2023-10-12 | $35.95 | $36.12 | $34.70 | $34.97 | $34.97 | 403,570 |
| 2023-10-11 | $35.77 | $36.13 | $35.71 | $36.03 | $36.03 | 346,988 |
| 2023-10-10 | $35.27 | $35.95 | $35.27 | $35.56 | $35.56 | 450,002 |
| 2023-10-09 | $34.94 | $35.19 | $34.79 | $35.17 | $35.17 | 233,245 |
| 2023-10-06 | $34.74 | $35.64 | $34.68 | $35.33 | $35.33 | 481,889 |
| 2023-10-05 | $34.50 | $35.09 | $34.36 | $35.05 | $35.05 | 446,524 |
| 2023-10-04 | $34.35 | $34.75 | $33.93 | $34.59 | $34.59 | 329,014 |
| 2023-10-03 | $34.62 | $34.92 | $33.73 | $34.15 | $34.15 | 590,537 |
| 2023-10-02 | $35.02 | $35.39 | $34.85 | $34.98 | $34.98 | 603,761 |
| 2023-09-29 | $35.30 | $35.41 | $34.92 | $35.10 | $35.10 | 539,531 |
| 2023-09-28 | $34.56 | $35.19 | $34.29 | $34.93 | $34.93 | 891,780 |
| 2023-09-27 | $34.84 | $35.01 | $34.32 | $34.65 | $34.65 | 574,026 |
| 2023-09-26 | $35.22 | $35.48 | $34.46 | $34.67 | $34.67 | 747,269 |
| 2023-09-25 | $35.50 | $35.73 | $35.31 | $35.59 | $35.59 | 308,331 |
| 2023-09-22 | $35.59 | $35.88 | $35.47 | $35.61 | $35.61 | 410,361 |
| 2023-09-21 | $36.44 | $36.46 | $35.39 | $35.41 | $35.41 | 860,687 |
| 2023-09-20 | $37.37 | $37.63 | $36.85 | $36.89 | $36.89 | 663,919 |
| 2023-09-19 | $38.84 | $39.00 | $37.24 | $37.25 | $37.25 | 695,861 |
| 2023-09-18 | $38.94 | $39.19 | $38.66 | $38.85 | $38.85 | 374,178 |
| 2023-09-15 | $39.00 | $39.39 | $38.58 | $38.98 | $38.98 | 641,675 |
| 2023-09-14 | $38.76 | $39.50 | $38.76 | $39.29 | $39.29 | 363,632 |
| 2023-09-13 | $39.24 | $39.24 | $38.46 | $38.57 | $38.57 | 447,608 |
| 2023-09-12 | $39.13 | $39.38 | $38.84 | $39.20 | $39.20 | 262,372 |
| 2023-09-11 | $39.33 | $39.62 | $39.01 | $39.40 | $39.40 | 333,982 |
| 2023-09-08 | $39.29 | $39.41 | $38.97 | $39.02 | $39.02 | 286,312 |
| 2023-09-07 | $39.71 | $39.71 | $39.09 | $39.18 | $39.18 | 334,103 |
| 2023-09-06 | $39.76 | $40.25 | $39.58 | $39.94 | $39.94 | 321,471 |
| 2023-09-05 | $40.48 | $40.48 | $40.01 | $40.02 | $40.02 | 334,903 |
| 2023-09-01 | $40.32 | $40.69 | $40.17 | $40.46 | $40.46 | 362,324 |
| 2023-08-31 | $39.65 | $40.40 | $39.65 | $40.26 | $40.26 | 916,822 |
| 2023-08-30 | $39.61 | $40.18 | $39.61 | $39.82 | $39.82 | 247,131 |
| 2023-08-29 | $38.84 | $39.63 | $38.82 | $39.61 | $39.61 | 230,208 |
| 2023-08-28 | $39.13 | $39.26 | $38.70 | $38.99 | $38.99 | 487,005 |
| 2023-08-25 | $38.48 | $39.30 | $38.24 | $39.07 | $39.07 | 323,548 |
| 2023-08-24 | $38.92 | $38.92 | $38.30 | $38.40 | $38.40 | 554,899 |
| 2023-08-23 | $38.05 | $38.83 | $38.02 | $38.71 | $38.71 | 561,529 |
| 2023-08-22 | $37.66 | $38.08 | $37.49 | $37.79 | $37.79 | 479,485 |
| 2023-08-21 | $36.91 | $37.55 | $36.91 | $37.35 | $37.35 | 533,274 |
| 2023-08-18 | $36.43 | $37.12 | $36.23 | $36.90 | $36.90 | 376,797 |
| 2023-08-17 | $37.22 | $37.42 | $36.67 | $36.73 | $36.73 | 413,993 |
| 2023-08-16 | $37.09 | $37.54 | $37.09 | $37.14 | $37.14 | 313,448 |
| 2023-08-15 | $38.07 | $38.36 | $37.16 | $37.34 | $37.34 | 383,473 |
| 2023-08-14 | $37.93 | $38.38 | $37.69 | $38.15 | $38.15 | 325,706 |
| 2023-08-11 | $37.21 | $38.06 | $37.17 | $38.04 | $38.04 | 356,030 |
| 2023-08-10 | $37.56 | $38.14 | $37.23 | $37.52 | $37.52 | 642,883 |
| 2023-08-09 | $36.98 | $37.59 | $36.69 | $37.36 | $37.36 | 814,724 |
| 2023-08-08 | $36.31 | $36.91 | $35.40 | $36.85 | $36.85 | 703,811 |
| 2023-08-07 | $37.13 | $37.64 | $36.33 | $36.59 | $36.59 | 507,527 |
| 2023-08-04 | $40.48 | $40.48 | $36.79 | $36.79 | $36.79 | 1,044,153 |
| 2023-08-03 | $40.66 | $40.66 | $40.06 | $40.48 | $40.48 | 547,818 |
| 2023-08-02 | $41.96 | $41.97 | $40.59 | $40.85 | $40.85 | 560,017 |
| 2023-08-01 | $42.74 | $42.74 | $41.98 | $42.44 | $42.44 | 327,738 |
| 2023-07-31 | $42.39 | $42.95 | $42.30 | $42.95 | $42.95 | 333,638 |
| 2023-07-28 | $41.80 | $42.46 | $41.73 | $42.30 | $42.30 | 297,180 |
| 2023-07-27 | $42.41 | $42.48 | $41.49 | $41.55 | $41.55 | 297,188 |
| 2023-07-26 | $43.00 | $43.00 | $41.84 | $42.07 | $42.07 | 508,236 |
| 2023-07-25 | $42.25 | $43.22 | $42.25 | $43.13 | $43.13 | 565,761 |
| 2023-07-24 | $41.95 | $42.30 | $41.69 | $42.22 | $42.22 | 289,896 |
| 2023-07-21 | $41.84 | $42.04 | $41.66 | $41.80 | $41.80 | 352,288 |
| 2023-07-20 | $41.87 | $42.04 | $41.38 | $41.49 | $41.49 | 235,353 |
| 2023-07-19 | $42.16 | $42.47 | $41.77 | $42.11 | $42.11 | 358,459 |
| 2023-07-18 | $41.90 | $41.99 | $41.16 | $41.79 | $41.79 | 299,430 |
| 2023-07-17 | $41.60 | $41.98 | $41.30 | $41.90 | $41.90 | 336,256 |
| 2023-07-14 | $42.13 | $42.18 | $41.50 | $41.56 | $41.56 | 471,379 |
| 2023-07-13 | $41.22 | $42.08 | $41.11 | $42.04 | $42.04 | 280,501 |
| 2023-07-12 | $40.75 | $41.13 | $40.33 | $40.95 | $40.95 | 445,759 |
| 2023-07-11 | $39.99 | $40.38 | $39.72 | $40.29 | $40.29 | 307,473 |
| 2023-07-10 | $39.55 | $40.01 | $39.54 | $39.90 | $39.90 | 353,743 |
| 2023-07-07 | $39.86 | $40.11 | $39.54 | $39.60 | $39.60 | 261,234 |
| 2023-07-06 | $40.25 | $40.27 | $39.63 | $39.89 | $39.89 | 366,789 |
| 2023-07-05 | $41.03 | $41.31 | $40.55 | $40.74 | $40.74 | 443,989 |
| 2023-07-03 | $41.36 | $41.70 | $41.29 | $41.60 | $41.60 | 144,129 |
| 2023-06-30 | $41.10 | $41.65 | $41.06 | $41.55 | $41.55 | 284,278 |
| 2023-06-29 | $40.86 | $40.92 | $40.47 | $40.77 | $40.77 | 307,419 |
| 2023-06-28 | $40.30 | $40.84 | $40.16 | $40.77 | $40.77 | 351,401 |
| 2023-06-27 | $40.49 | $40.63 | $39.88 | $40.56 | $40.56 | 450,409 |
| 2023-06-26 | $40.00 | $40.28 | $39.92 | $40.12 | $40.12 | 376,504 |
| 2023-06-23 | $40.17 | $40.29 | $39.59 | $40.09 | $40.09 | 400,968 |
| 2023-06-22 | $40.56 | $40.63 | $40.12 | $40.45 | $40.45 | 273,224 |
| 2023-06-21 | $41.00 | $41.29 | $40.18 | $40.58 | $40.58 | 344,593 |
| 2023-06-20 | $41.17 | $41.37 | $40.69 | $41.00 | $41.00 | 391,156 |
| 2023-06-16 | $42.04 | $42.08 | $41.16 | $41.49 | $41.49 | 773,874 |
| 2023-06-15 | $41.60 | $42.21 | $41.54 | $41.94 | $41.94 | 428,105 |
| 2023-06-14 | $42.31 | $42.44 | $41.43 | $42.00 | $42.00 | 624,624 |
| 2023-06-13 | $42.86 | $43.06 | $42.28 | $42.43 | $42.43 | 411,780 |
| 2023-06-12 | $42.10 | $42.72 | $41.76 | $42.67 | $42.67 | 310,276 |
| 2023-06-09 | $41.63 | $42.24 | $41.34 | $42.08 | $42.08 | 434,332 |
| 2023-06-08 | $41.71 | $42.07 | $41.31 | $41.61 | $41.61 | 382,719 |
| 2023-06-07 | $43.18 | $43.25 | $41.73 | $41.76 | $41.76 | 487,720 |
| 2023-06-06 | $42.67 | $43.20 | $42.57 | $43.18 | $43.18 | 385,725 |
| 2023-06-05 | $41.87 | $42.86 | $41.84 | $42.59 | $42.59 | 668,179 |
| 2023-06-02 | $41.80 | $42.21 | $41.49 | $42.10 | $42.10 | 789,916 |
| 2023-06-01 | $41.21 | $41.76 | $41.00 | $41.63 | $41.63 | 599,699 |
| 2023-05-31 | $41.26 | $41.84 | $41.04 | $41.62 | $41.62 | 542,978 |
| 2023-05-30 | $42.02 | $42.19 | $41.28 | $41.45 | $41.45 | 396,362 |
| 2023-05-26 | $40.81 | $41.88 | $40.81 | $41.69 | $41.69 | 273,737 |
| 2023-05-25 | $40.49 | $41.28 | $40.27 | $40.79 | $40.79 | 384,295 |
| 2023-05-24 | $40.35 | $40.41 | $39.86 | $40.25 | $40.25 | 591,815 |
| 2023-05-23 | $41.70 | $41.96 | $40.66 | $40.72 | $40.72 | 381,906 |
| 2023-05-22 | $41.61 | $42.12 | $41.59 | $41.98 | $41.98 | 252,797 |
| 2023-05-19 | $41.55 | $41.88 | $41.42 | $41.59 | $41.59 | 305,447 |
| 2023-05-18 | $40.86 | $41.56 | $40.71 | $41.54 | $41.54 | 413,003 |
| 2023-05-17 | $40.93 | $40.93 | $40.44 | $40.87 | $40.87 | 480,108 |
| 2023-05-16 | $40.56 | $40.93 | $40.23 | $40.75 | $40.75 | 337,956 |
| 2023-05-15 | $40.22 | $40.78 | $40.18 | $40.75 | $40.75 | 320,827 |
| 2023-05-12 | $40.47 | $40.47 | $39.90 | $40.18 | $40.18 | 485,662 |
| 2023-05-11 | $41.34 | $41.39 | $40.14 | $40.26 | $40.26 | 771,736 |
| 2023-05-10 | $41.98 | $41.98 | $41.03 | $41.47 | $41.47 | 681,877 |
| 2023-05-09 | $41.32 | $41.76 | $41.12 | $41.67 | $41.67 | 586,209 |
| 2023-05-08 | $41.44 | $42.06 | $40.92 | $41.43 | $41.43 | 1,107,000 |
| 2023-05-05 | $38.88 | $42.35 | $38.60 | $41.41 | $41.41 | 1,934,174 |
| 2023-05-04 | $37.58 | $37.58 | $36.51 | $36.56 | $36.56 | 612,896 |
| 2023-05-03 | $37.67 | $37.97 | $37.45 | $37.58 | $37.58 | 416,474 |
| 2023-05-02 | $37.78 | $37.78 | $37.16 | $37.67 | $37.67 | 426,441 |
| 2023-05-01 | $37.83 | $37.99 | $37.62 | $37.78 | $37.78 | 348,073 |
| 2023-04-28 | $37.71 | $37.97 | $37.54 | $37.89 | $37.89 | 403,103 |
| 2023-04-27 | $37.27 | $37.88 | $37.25 | $37.86 | $37.86 | 321,672 |
| 2023-04-26 | $37.35 | $37.54 | $36.94 | $37.21 | $37.21 | 454,405 |
| 2023-04-25 | $37.62 | $37.62 | $37.10 | $37.13 | $37.13 | 523,362 |
| 2023-04-24 | $37.80 | $37.93 | $37.29 | $37.64 | $37.64 | 393,536 |
| 2023-04-21 | $38.20 | $38.20 | $37.69 | $37.80 | $37.80 | 367,322 |
| 2023-04-20 | $38.03 | $38.71 | $37.97 | $38.23 | $38.23 | 540,522 |
| 2023-04-19 | $38.43 | $38.55 | $38.15 | $38.20 | $38.20 | 525,126 |
| 2023-04-18 | $39.27 | $39.35 | $38.65 | $38.75 | $38.75 | 448,919 |
| 2023-04-17 | $39.48 | $39.48 | $38.83 | $38.99 | $38.99 | 437,963 |
| 2023-04-14 | $39.47 | $39.75 | $38.88 | $39.26 | $39.26 | 586,389 |
| 2023-04-13 | $39.00 | $39.70 | $38.90 | $39.68 | $39.68 | 425,747 |
| 2023-04-12 | $38.99 | $39.38 | $38.62 | $38.77 | $38.77 | 535,026 |
| 2023-04-11 | $38.30 | $38.92 | $38.30 | $38.70 | $38.70 | 602,760 |
| 2023-04-10 | $37.88 | $38.33 | $37.52 | $38.33 | $38.33 | 473,449 |
| 2023-04-06 | $37.90 | $38.30 | $37.76 | $38.23 | $38.23 | 320,159 |
| 2023-04-05 | $38.42 | $38.54 | $37.84 | $38.08 | $38.08 | 486,561 |
| 2023-04-04 | $38.42 | $38.72 | $38.24 | $38.42 | $38.42 | 610,923 |
| 2023-04-03 | $38.40 | $38.69 | $38.17 | $38.42 | $38.42 | 554,493 |
| 2023-03-31 | $38.17 | $38.60 | $38.00 | $38.55 | $38.55 | 470,681 |
| 2023-03-30 | $37.89 | $38.09 | $37.60 | $37.96 | $37.96 | 444,946 |
| 2023-03-29 | $37.93 | $38.06 | $37.38 | $37.62 | $37.62 | 859,039 |
| 2023-03-28 | $37.16 | $37.70 | $37.16 | $37.68 | $37.68 | 756,673 |
| 2023-03-27 | $36.93 | $37.36 | $36.76 | $37.36 | $37.36 | 774,295 |
| 2023-03-24 | $37.01 | $37.13 | $36.61 | $36.99 | $36.99 | 763,065 |
| 2023-03-23 | $37.29 | $37.70 | $36.93 | $37.24 | $37.24 | 808,066 |
| 2023-03-22 | $38.31 | $38.31 | $37.03 | $37.04 | $37.04 | 818,338 |
| 2023-03-21 | $37.88 | $38.29 | $37.68 | $38.27 | $38.27 | 663,637 |
| 2023-03-20 | $36.68 | $37.90 | $36.54 | $37.66 | $37.66 | 1,185,653 |
| 2023-03-17 | $36.40 | $36.94 | $36.32 | $36.68 | $36.68 | 1,515,330 |
| 2023-03-16 | $35.22 | $36.87 | $35.17 | $36.60 | $36.60 | 795,850 |
| 2023-03-15 | $35.94 | $35.94 | $34.93 | $35.48 | $35.48 | 807,789 |
| 2023-03-14 | $36.03 | $36.40 | $35.58 | $36.37 | $36.37 | 857,680 |
| 2023-03-13 | $34.06 | $36.13 | $34.02 | $35.61 | $35.61 | 1,518,338 |
| 2023-03-10 | $35.17 | $35.44 | $34.30 | $34.39 | $34.39 | 1,147,468 |
| 2023-03-09 | $35.04 | $36.03 | $35.04 | $35.27 | $35.27 | 1,150,908 |
| 2023-03-08 | $34.69 | $35.17 | $34.61 | $35.02 | $35.02 | 707,806 |
| 2023-03-07 | $35.24 | $35.29 | $34.69 | $34.74 | $34.74 | 534,478 |
| 2023-03-06 | $35.55 | $35.79 | $35.20 | $35.26 | $35.26 | 591,281 |
| 2023-03-03 | $34.34 | $35.44 | $34.34 | $35.28 | $35.28 | 517,466 |
| 2023-03-02 | $33.91 | $34.39 | $33.76 | $34.27 | $34.27 | 516,951 |
| 2023-03-01 | $34.25 | $34.70 | $34.10 | $34.24 | $34.00 | 604,477 |
| 2023-02-28 | $34.01 | $34.51 | $33.87 | $34.38 | $34.14 | 983,729 |
| 2023-02-27 | $34.24 | $34.50 | $34.04 | $34.10 | $33.86 | 411,856 |
| 2023-02-24 | $34.09 | $34.18 | $33.79 | $34.12 | $33.88 | 369,413 |
| 2023-02-23 | $34.81 | $34.88 | $34.04 | $34.65 | $34.41 | 584,173 |
| 2023-02-22 | $35.05 | $35.23 | $34.45 | $34.58 | $34.34 | 551,584 |
| 2023-02-21 | $34.89 | $34.93 | $34.53 | $34.83 | $34.83 | 532,878 |
| 2023-02-17 | $35.00 | $35.29 | $34.68 | $35.18 | $35.18 | 434,772 |
| 2023-02-16 | $35.72 | $35.82 | $35.28 | $35.31 | $35.31 | 497,370 |
| 2023-02-15 | $35.49 | $36.36 | $35.39 | $36.24 | $36.24 | 645,493 |
| 2023-02-14 | $35.16 | $35.96 | $35.10 | $35.74 | $35.74 | 572,849 |
| 2023-02-13 | $35.40 | $35.58 | $35.25 | $35.42 | $35.42 | 646,274 |
| 2023-02-10 | $35.80 | $35.99 | $35.30 | $35.31 | $35.31 | 635,241 |
| 2023-02-09 | $35.76 | $36.44 | $35.69 | $35.96 | $35.96 | 1,305,212 |
| 2023-02-08 | $34.60 | $35.52 | $34.59 | $35.41 | $35.41 | 957,700 |
| 2023-02-07 | $34.84 | $34.92 | $34.17 | $34.75 | $34.75 | 868,195 |
| 2023-02-06 | $34.29 | $35.22 | $34.01 | $34.85 | $34.85 | 1,656,524 |
| 2023-02-03 | $35.23 | $35.23 | $33.67 | $34.70 | $34.70 | 1,364,808 |
| 2023-02-02 | $33.36 | $33.43 | $32.88 | $33.26 | $33.26 | 1,045,133 |
| 2023-02-01 | $33.40 | $33.66 | $32.62 | $32.99 | $32.99 | 1,208,530 |
| 2023-01-31 | $33.24 | $33.57 | $33.12 | $33.55 | $33.55 | 525,252 |
| 2023-01-30 | $33.54 | $33.81 | $33.11 | $33.12 | $33.12 | 516,667 |
| 2023-01-27 | $33.93 | $34.32 | $33.86 | $33.96 | $33.96 | 441,266 |
| 2023-01-26 | $33.43 | $34.00 | $33.33 | $33.99 | $33.99 | 545,410 |
| 2023-01-25 | $32.80 | $33.22 | $32.54 | $33.03 | $33.03 | 857,776 |
| 2023-01-24 | $33.73 | $33.91 | $33.22 | $33.24 | $33.24 | 354,104 |
| 2023-01-23 | $33.09 | $33.93 | $32.97 | $33.90 | $33.90 | 601,977 |
| 2023-01-20 | $32.75 | $33.13 | $32.54 | $33.07 | $33.07 | 470,842 |
| 2023-01-19 | $32.17 | $32.75 | $32.09 | $32.56 | $32.56 | 601,411 |
| 2023-01-18 | $32.92 | $33.18 | $32.30 | $32.31 | $32.31 | 491,182 |
| 2023-01-17 | $32.71 | $33.19 | $32.61 | $32.81 | $32.81 | 746,523 |
| 2023-01-13 | $31.97 | $32.75 | $31.86 | $32.61 | $32.61 | 756,549 |
| 2023-01-12 | $31.76 | $32.36 | $31.47 | $32.31 | $32.31 | 538,040 |
| 2023-01-11 | $31.00 | $31.70 | $31.00 | $31.67 | $31.67 | 462,949 |
| 2023-01-10 | $30.53 | $31.06 | $30.40 | $30.94 | $30.94 | 615,454 |
| 2023-01-09 | $30.71 | $31.29 | $30.68 | $30.84 | $30.84 | 793,446 |
| 2023-01-06 | $30.19 | $30.72 | $29.40 | $30.47 | $30.47 | 493,181 |
| 2023-01-05 | $30.73 | $30.79 | $30.02 | $30.07 | $30.07 | 852,485 |
| 2023-01-04 | $30.45 | $31.23 | $30.45 | $31.10 | $31.10 | 900,117 |
| 2023-01-03 | $29.85 | $30.50 | $29.55 | $30.08 | $30.08 | 580,108 |
| 2022-12-30 | $29.61 | $29.98 | $28.02 | $29.64 | $29.64 | 640,219 |
| 2022-12-29 | $29.12 | $30.00 | $29.07 | $29.95 | $29.95 | 594,343 |
| 2022-12-28 | $28.87 | $29.22 | $28.79 | $28.86 | $28.86 | 765,650 |
| 2022-12-27 | $28.86 | $29.04 | $28.63 | $28.95 | $28.95 | 212,140 |
| 2022-12-23 | $28.81 | $29.00 | $28.53 | $28.96 | $28.96 | 287,790 |
| 2022-12-22 | $28.95 | $29.10 | $28.49 | $28.90 | $28.90 | 444,312 |
| 2022-12-21 | $28.82 | $29.54 | $28.79 | $29.29 | $29.29 | 590,990 |
| 2022-12-20 | $28.42 | $29.10 | $28.42 | $28.77 | $28.77 | 556,959 |
| 2022-12-19 | $28.81 | $28.90 | $28.24 | $28.62 | $28.62 | 1,012,321 |
| 2022-12-16 | $28.59 | $28.97 | $28.50 | $28.74 | $28.74 | 967,222 |
| 2022-12-15 | $29.05 | $29.17 | $28.52 | $28.81 | $28.81 | 505,529 |
| 2022-12-14 | $29.68 | $30.01 | $29.13 | $29.43 | $29.43 | 589,259 |
| 2022-12-13 | $29.88 | $30.41 | $29.56 | $29.66 | $29.66 | 794,782 |
| 2022-12-12 | $28.20 | $28.91 | $28.16 | $28.86 | $28.86 | 528,912 |
| 2022-12-09 | $27.89 | $28.43 | $27.82 | $28.14 | $28.14 | 341,496 |
| 2022-12-08 | $27.70 | $28.06 | $27.51 | $27.96 | $27.96 | 473,908 |
| 2022-12-07 | $27.81 | $28.18 | $27.60 | $27.67 | $27.67 | 388,596 |
| 2022-12-06 | $28.07 | $28.17 | $27.70 | $27.91 | $27.91 | 437,833 |
| 2022-12-05 | $29.20 | $29.20 | $28.08 | $28.20 | $28.20 | 431,867 |
| 2022-12-02 | $28.94 | $29.69 | $28.84 | $29.29 | $29.29 | 467,175 |
| 2022-12-01 | $29.28 | $29.72 | $29.16 | $29.36 | $29.36 | 727,921 |
| 2022-11-30 | $29.00 | $29.46 | $28.38 | $29.38 | $29.14 | 1,056,658 |
| 2022-11-29 | $29.52 | $29.76 | $28.89 | $28.99 | $28.75 | 631,788 |
| 2022-11-28 | $29.51 | $29.99 | $29.51 | $29.62 | $29.38 | 623,594 |
| 2022-11-25 | $29.52 | $29.96 | $29.52 | $29.80 | $29.80 | 209,418 |
| 2022-11-23 | $28.94 | $29.70 | $28.94 | $29.67 | $29.67 | 958,392 |
| 2022-11-22 | $28.42 | $29.05 | $27.94 | $28.96 | $28.96 | 890,574 |
| 2022-11-21 | $28.88 | $28.89 | $28.29 | $28.38 | $28.38 | 729,165 |
| 2022-11-18 | $29.18 | $29.37 | $28.88 | $28.97 | $28.97 | 989,269 |
| 2022-11-17 | $29.01 | $29.27 | $28.82 | $28.97 | $28.97 | 868,453 |
| 2022-11-16 | $29.24 | $29.72 | $29.09 | $29.57 | $29.57 | 692,153 |
| 2022-11-15 | $29.59 | $30.02 | $29.33 | $29.45 | $29.45 | 557,860 |
| 2022-11-14 | $29.60 | $29.70 | $28.98 | $29.01 | $29.01 | 727,995 |
| 2022-11-11 | $29.20 | $30.08 | $29.07 | $29.94 | $29.94 | 535,531 |
| 2022-11-10 | $28.65 | $29.48 | $28.37 | $29.12 | $29.12 | 779,344 |
| 2022-11-09 | $27.09 | $27.78 | $26.77 | $27.55 | $27.55 | 963,486 |
| 2022-11-08 | $27.51 | $27.92 | $26.92 | $27.28 | $27.28 | 730,478 |
| 2022-11-07 | $26.87 | $27.76 | $26.80 | $27.55 | $27.55 | 949,717 |
| 2022-11-04 | $27.21 | $28.22 | $26.03 | $26.81 | $26.81 | 1,635,726 |
| 2022-11-03 | $27.92 | $28.15 | $27.75 | $27.76 | $27.76 | 812,103 |
| 2022-11-02 | $29.35 | $29.46 | $28.40 | $28.45 | $28.45 | 898,115 |
| 2022-11-01 | $29.44 | $29.58 | $29.08 | $29.40 | $29.40 | 857,917 |
| 2022-10-31 | $29.68 | $29.79 | $28.92 | $28.95 | $28.95 | 935,713 |
| 2022-10-28 | $28.94 | $29.98 | $28.94 | $29.96 | $29.96 | 838,587 |
| 2022-10-27 | $29.08 | $29.54 | $28.81 | $29.05 | $29.05 | 702,826 |
| 2022-10-26 | $28.26 | $29.23 | $28.12 | $28.98 | $28.98 | 969,144 |
| 2022-10-25 | $28.06 | $28.57 | $28.06 | $28.54 | $28.54 | 881,644 |
| 2022-10-24 | $28.00 | $28.02 | $27.48 | $27.91 | $27.91 | 657,484 |
| 2022-10-21 | $27.19 | $27.98 | $27.07 | $27.93 | $27.93 | 620,356 |
| 2022-10-20 | $27.30 | $28.03 | $27.20 | $27.26 | $27.26 | 674,612 |
| 2022-10-19 | $27.18 | $27.43 | $27.06 | $27.21 | $27.21 | 722,879 |
| 2022-10-18 | $27.20 | $27.53 | $27.04 | $27.43 | $27.43 | 1,061,072 |
| 2022-10-17 | $26.30 | $26.97 | $26.25 | $26.76 | $26.76 | 990,091 |
| 2022-10-14 | $26.28 | $26.55 | $25.73 | $25.76 | $25.76 | 878,499 |
| 2022-10-13 | $25.15 | $26.25 | $24.91 | $26.02 | $26.02 | 939,656 |
| 2022-10-12 | $25.53 | $25.87 | $25.47 | $25.74 | $25.74 | 553,126 |
| 2022-10-11 | $26.09 | $26.27 | $25.41 | $25.50 | $25.50 | 702,893 |
| 2022-10-10 | $26.51 | $26.51 | $25.99 | $26.19 | $26.19 | 465,143 |
| 2022-10-07 | $26.77 | $26.87 | $26.29 | $26.40 | $26.40 | 610,105 |
| 2022-10-06 | $27.64 | $27.75 | $27.13 | $27.19 | $27.19 | 878,604 |
| 2022-10-05 | $27.53 | $28.00 | $27.44 | $27.85 | $27.85 | 603,318 |
| 2022-10-04 | $27.54 | $28.29 | $27.54 | $28.11 | $28.11 | 1,063,218 |
| 2022-10-03 | $26.81 | $27.35 | $26.44 | $27.12 | $27.12 | 983,713 |
| 2022-09-30 | $27.01 | $27.12 | $26.43 | $26.44 | $26.44 | 814,004 |
| 2022-09-29 | $27.21 | $27.21 | $26.83 | $27.02 | $27.02 | 870,282 |
| 2022-09-28 | $26.67 | $27.67 | $26.60 | $27.56 | $27.56 | 1,740,700 |
| 2022-09-27 | $27.04 | $27.31 | $26.40 | $26.61 | $26.61 | 1,071,125 |
| 2022-09-26 | $27.14 | $27.36 | $26.77 | $26.92 | $26.92 | 1,241,644 |
| 2022-09-23 | $27.18 | $27.30 | $26.82 | $27.11 | $27.11 | 1,013,711 |
| 2022-09-22 | $27.70 | $27.90 | $27.28 | $27.43 | $27.43 | 770,499 |
| 2022-09-21 | $28.14 | $28.54 | $27.81 | $27.87 | $27.87 | 1,132,441 |
| 2022-09-20 | $28.74 | $28.77 | $27.88 | $28.07 | $28.07 | 778,964 |
| 2022-09-19 | $28.33 | $29.13 | $28.33 | $29.10 | $29.10 | 1,104,681 |
| 2022-09-16 | $28.76 | $28.99 | $28.57 | $28.64 | $28.64 | 1,452,977 |
| 2022-09-15 | $29.59 | $29.79 | $28.97 | $29.22 | $29.22 | 1,098,972 |
| 2022-09-14 | $30.02 | $30.08 | $29.62 | $29.68 | $29.68 | 775,549 |
| 2022-09-13 | $30.19 | $30.62 | $29.97 | $30.07 | $30.07 | 1,167,303 |
| 2022-09-12 | $31.07 | $31.52 | $31.07 | $31.25 | $31.25 | 1,196,931 |
| 2022-09-09 | $30.15 | $30.77 | $30.15 | $30.76 | $30.76 | 952,404 |
| 2022-09-08 | $29.41 | $30.04 | $29.19 | $29.97 | $29.97 | 1,385,102 |
| 2022-09-07 | $29.46 | $29.75 | $28.94 | $29.55 | $29.55 | 1,188,894 |
| 2022-09-06 | $29.93 | $30.08 | $29.40 | $29.47 | $29.47 | 950,289 |
| 2022-09-02 | $30.38 | $30.67 | $29.68 | $29.77 | $29.77 | 1,488,411 |
| 2022-09-01 | $31.02 | $31.12 | $29.88 | $30.29 | $30.29 | 1,153,379 |
| 2022-08-31 | $31.16 | $31.96 | $30.83 | $31.48 | $31.23 | 1,370,414 |
| 2022-08-30 | $31.96 | $31.98 | $30.84 | $30.88 | $30.63 | 1,281,475 |
| 2022-08-29 | $31.86 | $32.01 | $31.28 | $31.60 | $31.35 | 2,506,626 |
| 2022-08-26 | $34.25 | $34.30 | $31.82 | $31.89 | $31.64 | 2,519,768 |
| 2022-08-25 | $37.36 | $37.49 | $37.00 | $37.27 | $36.97 | 355,350 |
| 2022-08-24 | $37.24 | $37.71 | $37.16 | $37.24 | $36.94 | 704,948 |
| 2022-08-23 | $37.36 | $37.71 | $37.23 | $37.34 | $37.04 | 422,321 |
| 2022-08-22 | $37.91 | $37.91 | $37.27 | $37.48 | $37.18 | 366,540 |
| 2022-08-19 | $38.84 | $39.01 | $38.12 | $38.23 | $37.93 | 364,977 |
| 2022-08-18 | $39.18 | $39.26 | $38.82 | $39.17 | $38.86 | 315,057 |
| 2022-08-17 | $39.76 | $39.87 | $39.22 | $39.30 | $38.99 | 354,829 |
| 2022-08-16 | $39.59 | $40.30 | $39.37 | $40.21 | $39.89 | 285,263 |
| 2022-08-15 | $39.48 | $39.98 | $39.37 | $39.80 | $39.48 | 257,076 |
| 2022-08-12 | $39.16 | $39.91 | $39.07 | $39.82 | $39.50 | 341,782 |
| 2022-08-11 | $39.66 | $39.73 | $39.07 | $39.17 | $38.86 | 458,731 |
| 2022-08-10 | $38.60 | $39.52 | $38.60 | $39.36 | $39.05 | 452,803 |
| 2022-08-09 | $39.23 | $39.23 | $37.72 | $37.83 | $37.53 | 584,011 |
| 2022-08-08 | $39.28 | $40.31 | $39.15 | $39.24 | $38.93 | 582,107 |
| 2022-08-05 | $41.60 | $41.60 | $38.89 | $39.09 | $38.78 | 758,958 |
| 2022-08-04 | $41.37 | $41.85 | $41.19 | $41.63 | $41.30 | 368,028 |
| 2022-08-03 | $40.46 | $41.37 | $40.46 | $41.11 | $40.78 | 374,182 |
| 2022-08-02 | $40.50 | $40.89 | $40.04 | $40.32 | $40.00 | 570,574 |
| 2022-08-01 | $40.55 | $41.08 | $40.42 | $40.80 | $40.48 | 467,502 |
| 2022-07-29 | $40.67 | $41.08 | $40.43 | $40.90 | $40.57 | 300,133 |
| 2022-07-28 | $40.15 | $40.60 | $39.49 | $40.49 | $40.17 | 515,044 |
| 2022-07-27 | $39.30 | $40.44 | $39.22 | $40.15 | $39.83 | 661,671 |
| 2022-07-26 | $40.32 | $40.32 | $38.87 | $38.90 | $38.59 | 877,194 |
| 2022-07-25 | $40.43 | $40.64 | $40.26 | $40.49 | $40.17 | 327,985 |
| 2022-07-22 | $41.05 | $41.21 | $40.21 | $40.54 | $40.22 | 524,120 |
| 2022-07-21 | $40.41 | $41.06 | $40.30 | $40.86 | $40.53 | 343,615 |
| 2022-07-20 | $39.79 | $40.55 | $39.53 | $40.42 | $40.10 | 330,482 |
| 2022-07-19 | $39.25 | $39.82 | $39.16 | $39.65 | $39.33 | 476,912 |
| 2022-07-18 | $38.31 | $39.12 | $38.31 | $38.82 | $38.51 | 771,552 |
| 2022-07-15 | $37.92 | $38.16 | $37.65 | $38.11 | $37.81 | 568,982 |
| 2022-07-14 | $37.36 | $37.73 | $36.89 | $37.56 | $37.26 | 391,402 |
| 2022-07-13 | $37.84 | $38.14 | $37.61 | $37.83 | $37.53 | 634,863 |
| 2022-07-12 | $38.90 | $39.15 | $38.37 | $38.50 | $38.19 | 597,793 |
| 2022-07-11 | $39.26 | $39.33 | $38.71 | $38.95 | $38.64 | 490,115 |
| 2022-07-08 | $39.52 | $39.81 | $39.18 | $39.51 | $39.20 | 367,359 |
| 2022-07-07 | $39.05 | $39.78 | $38.82 | $39.65 | $39.33 | 475,591 |
| 2022-07-06 | $38.72 | $39.17 | $38.45 | $38.96 | $38.65 | 659,019 |
| 2022-07-05 | $37.69 | $38.51 | $37.22 | $38.48 | $38.17 | 532,221 |
| 2022-07-01 | $37.68 | $38.34 | $36.75 | $38.27 | $37.97 | 315,795 |
| 2022-06-30 | $37.84 | $37.87 | $37.06 | $37.84 | $37.54 | 497,346 |
| 2022-06-29 | $38.57 | $38.69 | $38.00 | $38.10 | $37.80 | 503,364 |
| 2022-06-28 | $39.24 | $39.89 | $38.45 | $38.49 | $38.18 | 311,535 |
| 2022-06-27 | $39.59 | $39.66 | $39.00 | $39.21 | $38.90 | 357,633 |
| 2022-06-24 | $38.80 | $39.70 | $38.78 | $39.63 | $39.31 | 638,841 |
| 2022-06-23 | $37.69 | $38.44 | $37.42 | $38.40 | $38.09 | 521,450 |
| 2022-06-22 | $36.68 | $37.98 | $36.68 | $37.48 | $37.18 | 393,044 |
| 2022-06-21 | $37.08 | $37.76 | $37.05 | $37.10 | $36.80 | 387,321 |
| 2022-06-17 | $36.69 | $37.26 | $36.58 | $36.76 | $36.47 | 1,192,280 |
| 2022-06-16 | $37.21 | $37.38 | $36.26 | $36.70 | $36.41 | 631,433 |
| 2022-06-15 | $37.40 | $38.41 | $37.19 | $37.95 | $37.65 | 741,038 |
| 2022-06-14 | $37.54 | $37.64 | $37.06 | $37.26 | $36.96 | 613,919 |
| 2022-06-13 | $37.59 | $38.12 | $37.40 | $37.49 | $37.19 | 709,807 |
| 2022-06-10 | $39.14 | $39.14 | $38.55 | $38.60 | $38.29 | 477,932 |
| 2022-06-09 | $40.10 | $40.38 | $39.55 | $39.62 | $39.30 | 355,933 |
| 2022-06-08 | $40.65 | $40.83 | $40.25 | $40.37 | $40.05 | 303,547 |
| 2022-06-07 | $40.36 | $40.86 | $40.12 | $40.85 | $40.52 | 310,616 |
| 2022-06-06 | $41.10 | $41.52 | $40.69 | $40.85 | $40.52 | 424,668 |
| 2022-06-03 | $40.83 | $41.05 | $40.54 | $40.65 | $40.33 | 480,283 |
| 2022-06-02 | $39.85 | $41.28 | $39.85 | $41.27 | $40.94 | 587,112 |
| 2022-06-01 | $41.13 | $41.81 | $40.27 | $40.28 | $39.75 | 709,005 |
| 2022-05-31 | $39.97 | $41.33 | $39.64 | $41.01 | $40.47 | 1,228,011 |
| 2022-05-27 | $39.31 | $39.78 | $39.18 | $39.64 | $39.12 | 377,446 |
| 2022-05-26 | $38.35 | $39.07 | $38.19 | $38.94 | $38.42 | 585,929 |
| 2022-05-25 | $38.09 | $38.66 | $37.83 | $38.38 | $37.87 | 550,871 |
| 2022-05-24 | $39.15 | $39.30 | $37.84 | $38.20 | $37.69 | 836,894 |
| 2022-05-23 | $39.54 | $39.59 | $38.47 | $39.16 | $38.64 | 386,110 |
| 2022-05-20 | $38.78 | $39.55 | $38.64 | $39.48 | $38.96 | 1,201,552 |
| 2022-05-19 | $37.62 | $38.76 | $37.62 | $38.26 | $37.75 | 738,427 |
| 2022-05-18 | $37.50 | $37.94 | $37.38 | $37.67 | $37.17 | 772,599 |
| 2022-05-17 | $37.70 | $38.00 | $37.26 | $38.00 | $37.50 | 439,215 |
| 2022-05-16 | $37.08 | $37.32 | $36.53 | $37.04 | $36.55 | 545,748 |
| 2022-05-13 | $36.08 | $37.13 | $35.88 | $36.98 | $36.49 | 543,249 |
| 2022-05-12 | $35.39 | $36.14 | $35.04 | $35.50 | $35.03 | 983,202 |
| 2022-05-11 | $36.93 | $37.22 | $35.76 | $35.95 | $35.47 | 793,032 |
| 2022-05-10 | $37.37 | $37.57 | $36.21 | $37.05 | $36.56 | 1,251,924 |
| 2022-05-09 | $37.63 | $37.98 | $36.79 | $36.88 | $36.39 | 711,509 |
| 2022-05-06 | $38.33 | $38.64 | $37.37 | $38.32 | $37.81 | 838,435 |
| 2022-05-05 | $41.22 | $41.22 | $38.02 | $38.76 | $38.25 | 1,325,218 |
| 2022-05-04 | $40.54 | $41.14 | $39.57 | $40.93 | $40.39 | 517,188 |
| 2022-05-03 | $40.03 | $40.72 | $39.89 | $40.04 | $39.51 | 498,883 |
| 2022-05-02 | $39.95 | $40.40 | $39.63 | $40.12 | $39.59 | 435,734 |
| 2022-04-29 | $40.58 | $40.96 | $39.97 | $40.05 | $39.52 | 554,818 |
| 2022-04-28 | $39.78 | $40.93 | $39.68 | $40.78 | $40.24 | 418,735 |
| 2022-04-27 | $39.19 | $39.86 | $38.98 | $39.28 | $38.76 | 543,615 |
| 2022-04-26 | $41.40 | $41.40 | $39.22 | $39.26 | $38.74 | 786,494 |
| 2022-04-25 | $40.63 | $41.81 | $40.60 | $41.68 | $41.13 | 560,166 |
| 2022-04-22 | $42.02 | $42.04 | $40.85 | $40.88 | $40.34 | 361,750 |
| 2022-04-21 | $42.87 | $42.98 | $42.06 | $42.10 | $41.54 | 459,565 |
| 2022-04-20 | $42.39 | $43.04 | $42.28 | $42.51 | $41.95 | 473,395 |
| 2022-04-19 | $41.22 | $42.19 | $41.09 | $42.09 | $41.53 | 267,030 |
| 2022-04-18 | $41.60 | $41.63 | $40.96 | $41.24 | $40.69 | 317,108 |
| 2022-04-14 | $42.91 | $43.06 | $41.58 | $41.60 | $41.05 | 260,117 |
| 2022-04-13 | $42.13 | $43.10 | $42.13 | $42.82 | $42.25 | 338,176 |
| 2022-04-12 | $42.18 | $42.59 | $42.10 | $42.25 | $41.69 | 518,338 |
| 2022-04-11 | $42.17 | $42.31 | $41.66 | $41.93 | $41.37 | 412,081 |
| 2022-04-08 | $42.53 | $42.67 | $42.22 | $42.52 | $41.96 | 527,011 |
| 2022-04-07 | $42.18 | $42.73 | $41.99 | $42.62 | $42.06 | 482,024 |
| 2022-04-06 | $42.56 | $42.67 | $41.91 | $42.26 | $41.70 | 349,646 |
| 2022-04-05 | $43.34 | $43.61 | $42.96 | $43.04 | $42.47 | 565,519 |
| 2022-04-04 | $42.63 | $43.40 | $42.63 | $43.24 | $42.67 | 326,547 |
| 2022-04-01 | $42.56 | $42.66 | $42.20 | $42.61 | $42.05 | 359,216 |
| 2022-03-31 | $42.78 | $43.05 | $42.34 | $42.40 | $41.84 | 723,007 |
| 2022-03-30 | $43.53 | $43.57 | $42.71 | $42.89 | $42.32 | 410,092 |
| 2022-03-29 | $43.42 | $44.10 | $43.30 | $43.68 | $43.10 | 370,660 |
| 2022-03-28 | $42.69 | $43.00 | $42.33 | $42.82 | $42.25 | 244,934 |
| 2022-03-25 | $42.70 | $42.83 | $42.33 | $42.83 | $42.26 | 291,956 |
| 2022-03-24 | $42.91 | $42.91 | $42.13 | $42.58 | $42.02 | 409,418 |
| 2022-03-23 | $43.34 | $43.64 | $42.64 | $42.68 | $42.11 | 397,213 |
| 2022-03-22 | $43.39 | $43.90 | $43.01 | $43.61 | $43.03 | 326,420 |
| 2022-03-21 | $43.28 | $43.55 | $42.94 | $43.21 | $42.64 | 310,641 |
| 2022-03-18 | $42.72 | $43.48 | $42.54 | $43.41 | $42.84 | 817,983 |
| 2022-03-17 | $42.24 | $42.87 | $41.99 | $42.87 | $42.30 | 461,790 |
| 2022-03-16 | $41.24 | $42.37 | $41.11 | $42.35 | $41.79 | 523,248 |
| 2022-03-15 | $41.16 | $41.43 | $40.59 | $40.91 | $40.37 | 991,410 |
| 2022-03-14 | $41.85 | $42.14 | $40.93 | $41.03 | $40.49 | 366,719 |
| 2022-03-11 | $42.91 | $43.13 | $41.81 | $41.84 | $41.29 | 759,099 |
| 2022-03-10 | $42.60 | $42.85 | $42.07 | $42.75 | $42.18 | 449,987 |
| 2022-03-09 | $42.33 | $43.36 | $42.32 | $43.10 | $42.53 | 470,590 |
| 2022-03-08 | $41.70 | $42.25 | $41.13 | $41.48 | $40.93 | 472,294 |
| 2022-03-07 | $42.33 | $42.72 | $41.85 | $41.86 | $41.31 | 531,762 |
| 2022-03-04 | $42.87 | $43.05 | $42.05 | $42.34 | $41.78 | 399,625 |
| 2022-03-03 | $43.50 | $43.50 | $42.47 | $43.19 | $42.62 | 601,072 |
| 2022-03-02 | $42.90 | $43.63 | $42.66 | $43.45 | $42.66 | 454,798 |
| 2022-03-01 | $43.48 | $43.63 | $42.57 | $42.78 | $42.00 | 536,474 |
| 2022-02-28 | $43.15 | $43.80 | $43.14 | $43.50 | $42.71 | 860,534 |
| 2022-02-25 | $43.10 | $43.72 | $42.41 | $43.63 | $42.83 | 793,566 |
| 2022-02-24 | $41.01 | $43.09 | $40.96 | $42.98 | $42.20 | 963,176 |
| 2022-02-23 | $43.02 | $43.48 | $42.17 | $42.22 | $41.45 | 563,332 |
| 2022-02-22 | $42.67 | $42.99 | $42.25 | $42.50 | $41.72 | 610,024 |
| 2022-02-18 | $43.17 | $43.62 | $42.72 | $42.75 | $41.97 | 486,851 |
| 2022-02-17 | $43.86 | $43.89 | $43.22 | $43.23 | $42.44 | 363,502 |
| 2022-02-16 | $44.13 | $44.42 | $43.70 | $44.20 | $43.39 | 337,609 |
| 2022-02-15 | $44.51 | $44.75 | $44.03 | $44.44 | $43.63 | 450,805 |
| 2022-02-14 | $44.27 | $44.46 | $43.79 | $44.20 | $43.39 | 650,832 |
| 2022-02-11 | $45.08 | $45.47 | $44.03 | $44.23 | $43.42 | 485,102 |
| 2022-02-10 | $45.38 | $46.22 | $45.01 | $45.13 | $44.31 | 674,049 |
| 2022-02-09 | $44.93 | $46.18 | $44.88 | $46.02 | $45.18 | 933,345 |
| 2022-02-08 | $43.51 | $44.70 | $43.37 | $44.56 | $43.75 | 990,632 |
| 2022-02-07 | $44.38 | $44.60 | $43.64 | $43.75 | $42.95 | 1,039,088 |
| 2022-02-04 | $45.38 | $45.87 | $44.06 | $44.45 | $43.64 | 1,524,395 |
| 2022-02-03 | $47.13 | $47.84 | $46.44 | $46.51 | $45.66 | 1,424,379 |
| 2022-02-02 | $48.00 | $48.46 | $47.54 | $47.80 | $46.93 | 833,523 |
| 2022-02-01 | $47.91 | $48.19 | $47.52 | $47.93 | $47.05 | 542,388 |
| 2022-01-31 | $46.90 | $47.91 | $46.73 | $47.86 | $46.99 | 588,451 |
| 2022-01-28 | $45.39 | $46.88 | $45.04 | $46.88 | $46.02 | 596,583 |
| 2022-01-27 | $46.21 | $46.32 | $45.32 | $45.34 | $44.51 | 811,574 |
| 2022-01-26 | $46.40 | $46.74 | $45.41 | $45.62 | $44.79 | 1,259,546 |
| 2022-01-25 | $46.34 | $46.67 | $45.24 | $45.68 | $44.85 | 887,293 |
| 2022-01-24 | $45.71 | $46.80 | $44.46 | $46.74 | $45.89 | 1,021,736 |
| 2022-01-21 | $46.54 | $46.99 | $46.26 | $46.33 | $45.48 | 759,330 |
| 2022-01-20 | $46.83 | $47.66 | $46.65 | $46.68 | $45.83 | 723,533 |
| 2022-01-19 | $47.20 | $47.48 | $46.36 | $46.46 | $45.61 | 504,734 |
| 2022-01-18 | $47.43 | $48.01 | $47.02 | $47.15 | $46.29 | 498,329 |
| 2022-01-14 | $46.92 | $47.48 | $46.80 | $47.44 | $46.57 | 476,031 |
| 2022-01-13 | $46.86 | $47.65 | $46.86 | $47.22 | $46.36 | 600,749 |
| 2022-01-12 | $46.51 | $47.14 | $46.11 | $46.58 | $45.73 | 661,974 |
| 2022-01-11 | $46.54 | $47.99 | $45.78 | $46.53 | $45.68 | 603,462 |
| 2022-01-10 | $45.59 | $46.10 | $45.33 | $46.09 | $45.25 | 712,573 |
| 2022-01-07 | $45.38 | $46.37 | $45.38 | $46.15 | $45.31 | 738,603 |
| 2022-01-06 | $45.26 | $45.79 | $44.98 | $45.48 | $44.65 | 485,074 |
| 2022-01-05 | $46.52 | $46.70 | $45.43 | $45.47 | $44.64 | 559,174 |
| 2022-01-04 | $47.30 | $47.57 | $46.38 | $46.87 | $46.01 | 440,751 |
| 2022-01-03 | $47.48 | $47.48 | $46.84 | $47.34 | $46.48 | 207,935 |
| 2021-12-31 | $47.78 | $48.01 | $47.44 | $47.48 | $46.61 | 271,619 |
| 2021-12-30 | $47.76 | $48.16 | $47.68 | $47.77 | $46.90 | 269,462 |
| 2021-12-29 | $48.02 | $48.29 | $47.41 | $47.62 | $46.75 | 550,907 |
| 2021-12-28 | $48.06 | $48.32 | $48.01 | $48.12 | $47.24 | 254,731 |
| 2021-12-27 | $47.50 | $48.02 | $47.27 | $47.99 | $47.11 | 210,013 |
| 2021-12-23 | $47.40 | $47.46 | $47.02 | $47.37 | $46.50 | 190,204 |
| 2021-12-22 | $46.49 | $47.04 | $46.40 | $47.02 | $46.16 | 272,237 |
| 2021-12-21 | $45.93 | $46.69 | $45.81 | $46.68 | $45.83 | 319,771 |
| 2021-12-20 | $45.69 | $45.86 | $45.18 | $45.63 | $44.80 | 351,431 |
| 2021-12-17 | $46.18 | $46.75 | $46.00 | $46.20 | $45.36 | 802,915 |
| 2021-12-16 | $47.37 | $47.41 | $46.20 | $46.37 | $45.52 | 504,136 |
| 2021-12-15 | $45.75 | $47.14 | $45.75 | $47.09 | $46.23 | 476,228 |
| 2021-12-14 | $46.69 | $46.69 | $45.75 | $46.43 | $45.58 | 428,663 |
| 2021-12-13 | $47.69 | $47.82 | $46.77 | $46.85 | $45.99 | 541,395 |
| 2021-12-10 | $47.85 | $48.09 | $47.40 | $47.72 | $46.85 | 352,235 |
| 2021-12-09 | $48.32 | $48.55 | $47.56 | $47.58 | $46.71 | 339,580 |
| 2021-12-08 | $48.01 | $48.47 | $47.90 | $48.39 | $47.51 | 461,639 |
| 2021-12-07 | $48.13 | $48.80 | $47.99 | $48.10 | $47.22 | 708,204 |
| 2021-12-06 | $46.46 | $47.62 | $46.32 | $47.53 | $46.66 | 430,661 |
| 2021-12-03 | $47.41 | $47.51 | $45.79 | $46.39 | $45.54 | 688,237 |
| 2021-12-02 | $46.29 | $47.38 | $46.26 | $47.15 | $46.29 | 608,345 |
| 2021-12-01 | $47.64 | $48.16 | $46.48 | $46.48 | $45.42 | 911,289 |
| 2021-11-30 | $48.25 | $48.69 | $47.29 | $47.41 | $46.33 | 1,075,175 |
| 2021-11-29 | $48.62 | $49.01 | $48.30 | $48.67 | $47.56 | 582,921 |
| 2021-11-26 | $49.37 | $49.62 | $48.16 | $48.22 | $47.12 | 330,731 |
| 2021-11-24 | $49.49 | $50.16 | $49.42 | $49.91 | $48.77 | 456,574 |
| 2021-11-23 | $50.49 | $50.49 | $49.47 | $49.87 | $48.73 | 758,068 |
| 2021-11-22 | $52.30 | $52.30 | $50.54 | $50.54 | $49.39 | 639,075 |
| 2021-11-19 | $52.07 | $52.65 | $52.00 | $52.13 | $50.94 | 355,546 |
| 2021-11-18 | $52.22 | $52.38 | $51.92 | $52.07 | $50.88 | 640,763 |
| 2021-11-17 | $51.91 | $52.70 | $51.91 | $52.24 | $51.05 | 503,298 |
| 2021-11-16 | $51.16 | $52.16 | $51.16 | $52.05 | $50.86 | 591,300 |
| 2021-11-15 | $51.47 | $51.92 | $51.11 | $51.18 | $50.01 | 542,632 |
| 2021-11-12 | $51.32 | $51.65 | $50.99 | $51.42 | $50.25 | 376,996 |
| 2021-11-11 | $51.03 | $51.50 | $50.68 | $51.27 | $50.10 | 432,170 |
| 2021-11-10 | $51.97 | $52.40 | $50.88 | $50.91 | $49.75 | 510,247 |
| 2021-11-09 | $52.00 | $52.34 | $51.62 | $52.22 | $51.03 | 512,760 |
| 2021-11-08 | $51.80 | $52.50 | $51.58 | $51.95 | $50.76 | 776,245 |
| 2021-11-05 | $51.00 | $52.23 | $50.72 | $51.61 | $50.43 | 545,297 |
| 2021-11-04 | $50.78 | $50.92 | $50.05 | $50.85 | $49.69 | 385,614 |
| 2021-11-03 | $50.15 | $50.81 | $50.08 | $50.70 | $49.54 | 235,088 |
| 2021-11-02 | $50.23 | $50.73 | $50.12 | $50.48 | $49.33 | 319,319 |
| 2021-11-01 | $50.31 | $50.72 | $50.06 | $50.37 | $49.22 | 227,851 |
| 2021-10-29 | $50.23 | $50.48 | $49.85 | $50.35 | $49.20 | 533,228 |
| 2021-10-28 | $49.92 | $50.38 | $49.77 | $50.34 | $49.19 | 373,010 |
| 2021-10-27 | $50.22 | $50.31 | $49.69 | $49.72 | $48.58 | 404,713 |
| 2021-10-26 | $50.83 | $50.83 | $50.01 | $50.05 | $48.91 | 266,617 |
| 2021-10-25 | $50.48 | $50.58 | $50.04 | $50.45 | $49.30 | 232,192 |
| 2021-10-22 | $50.55 | $50.95 | $50.15 | $50.31 | $49.16 | 297,469 |
| 2021-10-21 | $50.40 | $50.67 | $50.19 | $50.47 | $49.32 | 297,802 |
| 2021-10-20 | $50.39 | $50.58 | $50.13 | $50.41 | $49.26 | 248,166 |
| 2021-10-19 | $50.30 | $50.49 | $50.09 | $50.23 | $49.08 | 177,562 |
| 2021-10-18 | $49.95 | $50.16 | $49.61 | $50.13 | $48.99 | 269,673 |
| 2021-10-15 | $50.47 | $50.47 | $49.91 | $50.04 | $48.90 | 246,591 |
| 2021-10-14 | $49.88 | $50.42 | $49.75 | $50.19 | $49.04 | 233,376 |
| 2021-10-13 | $48.91 | $49.43 | $48.80 | $49.41 | $48.28 | 358,659 |
| 2021-10-12 | $48.95 | $49.06 | $48.53 | $48.66 | $47.55 | 262,929 |
| 2021-10-11 | $49.07 | $49.26 | $48.29 | $48.75 | $47.64 | 162,842 |
| 2021-10-08 | $49.40 | $49.69 | $49.15 | $49.16 | $48.04 | 293,575 |
| 2021-10-07 | $48.75 | $49.47 | $48.75 | $49.25 | $48.13 | 500,677 |
| 2021-10-06 | $48.23 | $48.59 | $48.01 | $48.44 | $47.33 | 214,846 |
| 2021-10-05 | $48.73 | $48.88 | $48.32 | $48.60 | $47.49 | 374,946 |
| 2021-10-04 | $48.89 | $48.93 | $47.75 | $48.49 | $47.38 | 415,061 |
| 2021-10-01 | $49.13 | $49.23 | $48.25 | $49.08 | $47.96 | 326,901 |
| 2021-09-30 | $48.51 | $49.75 | $48.51 | $48.74 | $47.63 | 369,955 |
| 2021-09-29 | $49.99 | $50.08 | $48.78 | $49.03 | $47.91 | 458,589 |
| 2021-09-28 | $50.99 | $50.99 | $49.59 | $49.71 | $48.57 | 670,554 |
| 2021-09-27 | $51.51 | $51.62 | $50.78 | $51.47 | $50.29 | 332,548 |
| 2021-09-24 | $51.46 | $51.77 | $51.19 | $51.70 | $50.52 | 251,229 |
| 2021-09-23 | $51.42 | $52.03 | $51.38 | $51.58 | $50.40 | 271,571 |
| 2021-09-22 | $50.36 | $51.47 | $50.03 | $51.27 | $50.10 | 348,395 |
| 2021-09-21 | $50.72 | $50.91 | $50.27 | $50.29 | $49.14 | 376,589 |
| 2021-09-20 | $50.50 | $50.83 | $49.79 | $50.38 | $49.23 | 382,880 |
| 2021-09-17 | $52.02 | $52.51 | $51.03 | $51.17 | $50.00 | 895,805 |
| 2021-09-16 | $52.53 | $52.84 | $52.07 | $52.46 | $51.26 | 357,207 |
| 2021-09-15 | $52.73 | $52.91 | $52.14 | $52.81 | $51.60 | 312,081 |
| 2021-09-14 | $52.45 | $52.93 | $52.42 | $52.62 | $51.42 | 356,142 |
| 2021-09-13 | $53.29 | $53.67 | $52.25 | $52.44 | $51.24 | 447,980 |
| 2021-09-10 | $53.87 | $53.99 | $53.16 | $53.19 | $51.98 | 269,696 |
| 2021-09-09 | $54.18 | $54.47 | $53.67 | $53.69 | $52.46 | 430,975 |
| 2021-09-08 | $54.35 | $54.74 | $54.12 | $54.37 | $53.13 | 291,824 |
| 2021-09-07 | $54.71 | $54.72 | $54.30 | $54.32 | $53.08 | 215,921 |
| 2021-09-03 | $54.87 | $55.01 | $54.69 | $54.84 | $53.59 | 173,271 |
| 2021-09-02 | $54.75 | $54.99 | $54.63 | $54.94 | $53.69 | 226,480 |
| 2021-09-01 | $54.99 | $55.25 | $54.60 | $54.98 | $53.51 | 296,713 |
| 2021-08-31 | $54.66 | $55.23 | $54.66 | $54.83 | $53.36 | 476,915 |
| 2021-08-30 | $54.69 | $54.92 | $54.52 | $54.64 | $53.18 | 153,484 |
| 2021-08-27 | $53.97 | $54.49 | $53.94 | $54.48 | $53.02 | 287,976 |
| 2021-08-26 | $54.40 | $54.54 | $53.94 | $53.96 | $52.52 | 230,585 |
| 2021-08-25 | $54.02 | $54.53 | $53.89 | $54.41 | $52.95 | 292,544 |
| 2021-08-24 | $53.83 | $54.03 | $53.43 | $53.97 | $52.53 | 201,593 |
| 2021-08-23 | $53.50 | $53.74 | $53.22 | $53.68 | $52.24 | 305,140 |
| 2021-08-20 | $52.60 | $53.35 | $52.28 | $53.27 | $51.84 | 289,478 |
| 2021-08-19 | $52.50 | $52.85 | $50.07 | $52.56 | $51.15 | 334,696 |
| 2021-08-18 | $52.94 | $53.16 | $52.79 | $52.88 | $51.47 | 498,176 |
| 2021-08-17 | $53.07 | $53.18 | $52.52 | $52.97 | $51.55 | 552,726 |
| 2021-08-16 | $53.55 | $53.55 | $53.09 | $53.41 | $51.98 | 210,881 |
| 2021-08-13 | $53.30 | $53.57 | $53.08 | $53.56 | $52.13 | 305,344 |
| 2021-08-12 | $52.46 | $53.20 | $52.44 | $53.16 | $51.74 | 284,968 |
| 2021-08-11 | $52.60 | $52.77 | $52.20 | $52.61 | $51.20 | 260,999 |
| 2021-08-10 | $52.60 | $52.68 | $52.03 | $52.50 | $51.10 | 415,024 |
| 2021-08-09 | $52.47 | $52.62 | $52.14 | $52.36 | $50.96 | 554,291 |
| 2021-08-06 | $52.50 | $53.46 | $51.96 | $52.62 | $51.21 | 640,137 |
| 2021-08-05 | $51.68 | $52.20 | $51.55 | $52.17 | $50.77 | 367,356 |
| 2021-08-04 | $51.83 | $52.05 | $51.55 | $51.60 | $50.22 | 363,665 |
| 2021-08-03 | $52.07 | $52.34 | $51.54 | $51.86 | $50.47 | 350,411 |
| 2021-08-02 | $52.03 | $52.19 | $51.84 | $51.88 | $50.49 | 139,174 |
| 2021-07-30 | $51.73 | $52.04 | $51.61 | $51.91 | $50.52 | 349,073 |
| 2021-07-29 | $51.85 | $52.23 | $51.78 | $51.90 | $50.51 | 188,182 |
| 2021-07-28 | $51.52 | $51.91 | $51.38 | $51.78 | $50.39 | 363,175 |
| 2021-07-27 | $50.98 | $51.64 | $50.82 | $51.59 | $50.21 | 418,077 |
| 2021-07-26 | $51.40 | $51.40 | $50.77 | $50.98 | $49.62 | 433,496 |
| 2021-07-23 | $51.09 | $51.38 | $50.91 | $51.35 | $49.98 | 188,107 |
| 2021-07-22 | $50.93 | $51.03 | $50.78 | $50.93 | $49.57 | 294,765 |
| 2021-07-21 | $50.43 | $50.83 | $50.36 | $50.75 | $49.39 | 320,549 |
| 2021-07-20 | $49.48 | $50.57 | $49.26 | $50.42 | $49.07 | 362,791 |
| 2021-07-19 | $49.67 | $49.79 | $49.02 | $49.30 | $47.98 | 411,247 |
| 2021-07-16 | $50.67 | $50.68 | $50.10 | $50.17 | $48.83 | 274,403 |
| 2021-07-15 | $50.54 | $50.86 | $50.27 | $50.48 | $49.13 | 352,537 |
| 2021-07-14 | $50.81 | $51.05 | $50.33 | $50.71 | $49.35 | 275,824 |
| 2021-07-13 | $50.99 | $51.11 | $50.40 | $50.60 | $49.25 | 360,730 |
| 2021-07-12 | $51.59 | $51.66 | $50.91 | $50.99 | $49.63 | 252,353 |
| 2021-07-09 | $51.03 | $51.57 | $50.87 | $51.52 | $50.14 | 195,362 |
| 2021-07-08 | $51.15 | $51.27 | $50.76 | $51.03 | $49.66 | 346,497 |
| 2021-07-07 | $51.26 | $51.92 | $51.26 | $51.79 | $50.40 | 319,867 |
| 2021-07-06 | $51.86 | $52.04 | $50.82 | $51.23 | $49.86 | 308,070 |
| 2021-07-02 | $51.72 | $52.04 | $51.39 | $51.95 | $50.56 | 272,109 |
| 2021-07-01 | $50.75 | $51.49 | $50.51 | $51.44 | $50.06 | 332,588 |
| 2021-06-30 | $51.40 | $51.59 | $50.34 | $50.80 | $49.44 | 626,147 |
| 2021-06-29 | $51.66 | $51.82 | $51.43 | $51.77 | $50.39 | 359,828 |
| 2021-06-28 | $51.35 | $51.84 | $51.16 | $51.78 | $50.39 | 528,661 |
| 2021-06-25 | $51.09 | $51.14 | $50.56 | $51.08 | $49.71 | 408,116 |
| 2021-06-24 | $50.81 | $50.89 | $50.43 | $50.67 | $49.31 | 477,821 |
| 2021-06-23 | $50.65 | $50.66 | $50.30 | $50.40 | $49.05 | 977,811 |
| 2021-06-22 | $50.01 | $50.57 | $49.78 | $50.50 | $49.15 | 577,029 |
| 2021-06-21 | $49.72 | $50.28 | $49.49 | $50.01 | $48.67 | 279,391 |
| 2021-06-18 | $50.16 | $50.19 | $49.22 | $49.72 | $48.39 | 935,155 |
| 2021-06-17 | $49.49 | $50.59 | $49.39 | $50.27 | $48.93 | 506,781 |
| 2021-06-16 | $50.41 | $50.69 | $49.64 | $49.73 | $48.40 | 340,281 |
| 2021-06-15 | $49.80 | $50.32 | $49.80 | $50.16 | $48.82 | 368,159 |
| 2021-06-14 | $49.54 | $49.94 | $49.47 | $49.92 | $48.58 | 233,333 |
| 2021-06-11 | $49.62 | $49.77 | $49.41 | $49.73 | $48.40 | 167,663 |
| 2021-06-10 | $49.19 | $49.78 | $48.99 | $49.59 | $48.26 | 368,901 |
| 2021-06-09 | $48.98 | $49.52 | $48.68 | $49.18 | $47.86 | 398,225 |
| 2021-06-08 | $48.81 | $49.28 | $48.44 | $48.73 | $47.43 | 468,112 |
| 2021-06-07 | $48.55 | $48.91 | $48.32 | $48.82 | $47.51 | 415,750 |
| 2021-06-04 | $47.94 | $48.80 | $47.67 | $48.59 | $47.29 | 564,542 |
| 2021-06-03 | $47.23 | $47.92 | $47.11 | $47.64 | $46.37 | 780,955 |
| 2021-06-02 | $47.56 | $47.95 | $47.26 | $47.74 | $46.27 | 600,707 |
| 2021-06-01 | $47.12 | $47.92 | $47.10 | $47.53 | $46.06 | 667,538 |
| 2021-05-28 | $47.08 | $47.70 | $46.72 | $46.98 | $45.53 | 619,663 |
| 2021-05-27 | $46.48 | $47.06 | $46.37 | $46.79 | $45.35 | 604,726 |
| 2021-05-26 | $46.24 | $46.75 | $46.11 | $46.53 | $45.10 | 748,779 |
| 2021-05-25 | $46.26 | $46.33 | $45.83 | $46.16 | $44.74 | 484,288 |
| 2021-05-24 | $46.11 | $46.67 | $45.76 | $45.91 | $44.49 | 269,757 |
| 2021-05-21 | $46.60 | $46.60 | $45.62 | $45.77 | $44.36 | 384,902 |
| 2021-05-20 | $45.92 | $46.42 | $45.92 | $46.29 | $44.86 | 376,586 |
| 2021-05-19 | $45.26 | $45.76 | $45.13 | $45.73 | $44.32 | 426,553 |
| 2021-05-18 | $45.86 | $46.54 | $45.72 | $46.10 | $44.68 | 473,325 |
| 2021-05-17 | $45.96 | $46.01 | $45.60 | $45.88 | $44.47 | 525,305 |
| 2021-05-14 | $45.69 | $46.23 | $45.39 | $46.18 | $44.76 | 346,833 |
| 2021-05-13 | $45.84 | $46.06 | $45.19 | $45.26 | $43.86 | 673,582 |
| 2021-05-12 | $45.76 | $46.15 | $45.44 | $45.60 | $44.19 | 574,041 |
| 2021-05-11 | $46.26 | $46.67 | $45.89 | $46.08 | $44.66 | 852,524 |
| 2021-05-10 | $48.89 | $49.78 | $46.91 | $46.95 | $45.50 | 953,872 |
| 2021-05-07 | $46.84 | $47.99 | $46.44 | $47.94 | $46.46 | 781,673 |
| 2021-05-06 | $46.77 | $46.88 | $45.94 | $46.52 | $45.09 | 727,472 |
| 2021-05-05 | $47.50 | $47.52 | $46.66 | $46.66 | $45.22 | 492,267 |
| 2021-05-04 | $47.31 | $47.39 | $46.95 | $47.33 | $45.87 | 548,223 |
| 2021-05-03 | $47.36 | $47.82 | $47.11 | $47.45 | $45.99 | 546,460 |
| 2021-04-30 | $47.35 | $47.53 | $46.78 | $47.10 | $45.65 | 637,464 |
| 2021-04-29 | $48.00 | $48.18 | $47.45 | $47.78 | $46.31 | 731,158 |
| 2021-04-28 | $48.12 | $48.12 | $47.48 | $47.71 | $46.24 | 1,033,457 |
| 2021-04-27 | $47.95 | $48.21 | $47.29 | $48.09 | $46.61 | 576,984 |
| 2021-04-26 | $47.82 | $47.87 | $47.27 | $47.71 | $46.24 | 992,201 |
| 2021-04-23 | $49.00 | $49.12 | $47.61 | $47.65 | $46.18 | 525,301 |
| 2021-04-22 | $48.97 | $49.11 | $48.31 | $48.80 | $47.30 | 702,000 |
| 2021-04-21 | $48.99 | $49.00 | $48.53 | $48.85 | $47.34 | 410,836 |
| 2021-04-20 | $49.24 | $49.38 | $48.46 | $48.65 | $47.15 | 479,905 |
| 2021-04-19 | $49.66 | $49.88 | $49.06 | $49.29 | $47.77 | 317,064 |
| 2021-04-16 | $49.92 | $50.13 | $49.48 | $49.83 | $48.29 | 247,557 |
| 2021-04-15 | $49.79 | $50.00 | $49.53 | $49.92 | $48.38 | 241,684 |
| 2021-04-14 | $49.35 | $50.21 | $49.35 | $49.48 | $47.95 | 450,097 |
| 2021-04-13 | $49.59 | $49.91 | $49.40 | $49.50 | $47.97 | 350,177 |
| 2021-04-12 | $49.14 | $49.73 | $49.10 | $49.56 | $48.03 | 299,223 |
| 2021-04-09 | $49.00 | $49.39 | $48.91 | $49.36 | $47.84 | 274,113 |
| 2021-04-08 | $49.26 | $49.73 | $49.11 | $49.29 | $47.77 | 500,869 |
| 2021-04-07 | $49.09 | $49.29 | $48.77 | $48.83 | $47.32 | 325,052 |
| 2021-04-06 | $48.85 | $49.21 | $48.27 | $48.96 | $47.45 | 221,666 |
| 2021-04-05 | $48.54 | $48.90 | $48.50 | $48.85 | $47.34 | 273,469 |
| 2021-04-01 | $47.94 | $48.40 | $47.92 | $48.30 | $46.81 | 267,839 |
| 2021-03-31 | $47.86 | $48.16 | $47.50 | $47.71 | $46.24 | 344,253 |
| 2021-03-30 | $47.55 | $47.70 | $47.02 | $47.39 | $45.93 | 317,343 |
| 2021-03-29 | $48.03 | $48.10 | $47.33 | $47.72 | $46.25 | 340,268 |
| 2021-03-26 | $47.91 | $48.00 | $47.29 | $48.00 | $46.52 | 571,865 |
| 2021-03-25 | $47.57 | $47.77 | $47.14 | $47.66 | $46.19 | 345,476 |
| 2021-03-24 | $48.80 | $48.96 | $47.60 | $47.63 | $46.16 | 425,072 |
| 2021-03-23 | $49.20 | $49.61 | $48.34 | $48.51 | $47.01 | 638,522 |
| 2021-03-22 | $49.41 | $49.78 | $49.18 | $49.29 | $47.77 | 431,953 |
| 2021-03-19 | $48.60 | $49.59 | $48.12 | $49.34 | $47.82 | 638,542 |
| 2021-03-18 | $48.45 | $49.05 | $48.18 | $48.36 | $46.87 | 451,546 |
| 2021-03-17 | $49.32 | $49.35 | $48.30 | $48.87 | $47.36 | 706,262 |
| 2021-03-16 | $48.93 | $49.52 | $48.71 | $49.49 | $47.96 | 798,246 |
| 2021-03-15 | $47.69 | $48.78 | $47.44 | $48.74 | $47.24 | 675,522 |
| 2021-03-12 | $47.66 | $47.79 | $47.15 | $47.61 | $46.14 | 520,448 |
| 2021-03-11 | $47.10 | $48.23 | $47.10 | $47.90 | $46.42 | 679,191 |
| 2021-03-10 | $46.97 | $47.17 | $46.44 | $46.57 | $45.13 | 638,008 |
| 2021-03-09 | $45.60 | $46.87 | $45.60 | $46.47 | $45.04 | 641,798 |
| 2021-03-08 | $45.13 | $45.85 | $45.03 | $45.03 | $43.64 | 316,512 |
| 2021-03-05 | $44.74 | $45.58 | $44.03 | $45.33 | $43.93 | 549,014 |
| 2021-03-04 | $45.44 | $45.70 | $44.22 | $44.51 | $43.14 | 877,873 |
| 2021-03-03 | $46.00 | $46.00 | $45.02 | $45.37 | $43.77 | 581,692 |
| 2021-03-02 | $45.90 | $46.25 | $45.22 | $46.01 | $44.39 | 397,110 |
| 2021-03-01 | $45.24 | $45.83 | $45.19 | $45.78 | $44.17 | 366,776 |
| 2021-02-26 | $45.30 | $45.30 | $44.54 | $44.57 | $43.00 | 536,627 |
| 2021-02-25 | $45.66 | $45.96 | $45.01 | $45.11 | $43.52 | 565,396 |
| 2021-02-24 | $45.00 | $45.77 | $44.53 | $45.66 | $44.05 | 559,536 |
| 2021-02-23 | $45.42 | $45.42 | $44.44 | $45.10 | $43.51 | 799,411 |
| 2021-02-22 | $46.28 | $46.28 | $45.50 | $45.60 | $44.00 | 524,968 |
| 2021-02-19 | $46.84 | $46.93 | $46.09 | $46.64 | $45.00 | 446,247 |
| 2021-02-18 | $46.94 | $47.22 | $46.14 | $46.83 | $45.18 | 416,785 |
| 2021-02-17 | $47.13 | $47.13 | $46.43 | $46.91 | $45.26 | 402,340 |
| 2021-02-16 | $47.93 | $48.07 | $47.08 | $47.24 | $45.58 | 792,872 |
| 2021-02-12 | $48.04 | $48.04 | $47.02 | $47.94 | $46.25 | 657,684 |
| 2021-02-11 | $49.03 | $49.16 | $48.16 | $48.26 | $46.56 | 704,057 |
| 2021-02-10 | $49.40 | $49.51 | $48.66 | $48.95 | $47.23 | 1,137,257 |
| 2021-02-09 | $49.26 | $49.65 | $49.01 | $49.19 | $47.46 | 852,293 |
| 2021-02-08 | $49.02 | $49.99 | $48.94 | $49.26 | $47.53 | 637,675 |
| 2021-02-05 | $48.48 | $49.83 | $48.12 | $48.74 | $47.02 | 1,064,876 |
| 2021-02-04 | $47.35 | $47.67 | $46.53 | $47.58 | $45.91 | 691,310 |
| 2021-02-03 | $46.77 | $47.16 | $46.20 | $47.06 | $45.40 | 351,841 |
| 2021-02-02 | $46.15 | $46.80 | $46.03 | $46.73 | $45.09 | 471,076 |
| 2021-02-01 | $45.11 | $46.00 | $45.03 | $45.88 | $44.27 | 284,440 |
| 2021-01-29 | $46.41 | $46.41 | $44.62 | $44.79 | $43.21 | 490,292 |
| 2021-01-28 | $46.14 | $46.50 | $45.67 | $46.34 | $44.71 | 851,244 |
| 2021-01-27 | $46.30 | $46.65 | $45.68 | $46.19 | $44.56 | 2,010,105 |
| 2021-01-26 | $46.73 | $46.88 | $46.16 | $46.71 | $45.07 | 302,261 |
| 2021-01-25 | $46.83 | $47.00 | $46.00 | $46.58 | $44.94 | 296,908 |
| 2021-01-22 | $46.86 | $47.04 | $46.61 | $46.83 | $45.18 | 182,439 |
| 2021-01-21 | $47.53 | $47.65 | $46.86 | $47.00 | $45.35 | 636,205 |
| 2021-01-20 | $46.91 | $47.56 | $46.91 | $47.52 | $45.85 | 356,367 |
| 2021-01-19 | $46.28 | $46.79 | $46.21 | $46.66 | $45.02 | 396,971 |
| 2021-01-15 | $46.41 | $46.58 | $45.78 | $46.20 | $44.57 | 430,667 |
| 2021-01-14 | $45.21 | $46.91 | $45.09 | $46.40 | $44.77 | 580,955 |
| 2021-01-13 | $44.52 | $45.44 | $44.30 | $45.21 | $43.62 | 826,793 |
| 2021-01-12 | $44.16 | $44.56 | $43.68 | $44.52 | $42.95 | 431,381 |
| 2021-01-11 | $44.57 | $44.75 | $44.06 | $44.26 | $42.70 | 289,312 |
| 2021-01-08 | $44.80 | $45.26 | $44.61 | $44.84 | $43.26 | 528,559 |
| 2021-01-07 | $45.12 | $45.18 | $44.48 | $44.73 | $43.16 | 617,500 |
| 2021-01-06 | $45.34 | $45.54 | $44.81 | $44.89 | $43.31 | 844,121 |
| 2021-01-05 | $45.36 | $45.81 | $45.35 | $45.70 | $44.09 | 662,310 |
| 2021-01-04 | $45.64 | $45.85 | $44.92 | $45.44 | $43.84 | 807,383 |
| 2020-12-31 | $45.48 | $45.72 | $45.33 | $45.46 | $43.86 | 347,979 |
| 2020-12-30 | $45.48 | $45.83 | $45.42 | $45.49 | $43.89 | 417,489 |
| 2020-12-29 | $45.94 | $46.08 | $45.15 | $45.49 | $43.89 | 367,197 |
| 2020-12-28 | $45.98 | $46.10 | $45.54 | $45.68 | $44.07 | 212,553 |
| 2020-12-24 | $45.39 | $45.76 | $45.20 | $45.73 | $44.12 | 141,084 |
| 2020-12-23 | $45.40 | $45.56 | $44.94 | $45.13 | $43.54 | 426,334 |
| 2020-12-22 | $45.12 | $45.60 | $44.67 | $45.42 | $43.82 | 380,771 |
| 2020-12-21 | $44.75 | $45.02 | $43.71 | $44.88 | $43.30 | 356,949 |
| 2020-12-18 | $45.81 | $45.82 | $44.89 | $45.19 | $43.60 | 926,121 |
| 2020-12-17 | $45.61 | $45.97 | $45.36 | $45.76 | $44.15 | 298,740 |
| 2020-12-16 | $45.69 | $45.97 | $45.20 | $45.37 | $43.77 | 398,819 |
| 2020-12-15 | $46.29 | $46.31 | $45.62 | $45.69 | $44.08 | 223,155 |
| 2020-12-14 | $45.86 | $46.50 | $45.77 | $45.98 | $44.36 | 484,111 |
| 2020-12-11 | $45.58 | $45.70 | $45.17 | $45.60 | $44.00 | 259,940 |
| 2020-12-10 | $45.72 | $45.97 | $45.17 | $45.89 | $44.28 | 299,378 |
| 2020-12-09 | $46.10 | $46.20 | $45.59 | $45.88 | $44.27 | 641,621 |
| 2020-12-08 | $45.93 | $46.10 | $45.63 | $46.02 | $44.40 | 372,156 |
| 2020-12-07 | $45.71 | $46.14 | $45.71 | $46.02 | $44.40 | 403,065 |
| 2020-12-04 | $45.31 | $45.88 | $45.28 | $45.81 | $44.19 | 388,026 |
| 2020-12-03 | $44.67 | $45.38 | $44.55 | $45.15 | $43.56 | 321,719 |
| 2020-12-02 | $44.23 | $44.80 | $44.08 | $44.78 | $43.01 | 342,935 |
| 2020-12-01 | $44.34 | $44.79 | $44.19 | $44.39 | $42.64 | 329,709 |
| 2020-11-30 | $44.59 | $44.75 | $44.14 | $44.17 | $42.43 | 897,481 |
| 2020-11-27 | $44.29 | $44.72 | $44.12 | $44.60 | $42.84 | 251,544 |
| 2020-11-25 | $44.11 | $44.33 | $43.73 | $43.88 | $42.15 | 460,836 |
| 2020-11-24 | $43.83 | $44.02 | $43.17 | $43.92 | $42.19 | 517,462 |
| 2020-11-23 | $43.02 | $43.55 | $42.76 | $43.50 | $41.78 | 596,283 |
| 2020-11-20 | $42.54 | $43.22 | $42.45 | $43.05 | $41.35 | 813,219 |
| 2020-11-19 | $42.21 | $42.67 | $41.96 | $42.66 | $40.98 | 415,851 |
| 2020-11-18 | $42.29 | $42.57 | $42.06 | $42.30 | $40.63 | 499,326 |
| 2020-11-17 | $41.73 | $42.36 | $41.69 | $42.18 | $40.52 | 474,235 |
| 2020-11-16 | $42.50 | $42.62 | $41.85 | $42.13 | $40.47 | 486,572 |
| 2020-11-13 | $41.40 | $42.29 | $41.40 | $42.27 | $40.60 | 405,197 |
| 2020-11-12 | $41.82 | $41.93 | $41.08 | $41.38 | $39.75 | 447,632 |
| 2020-11-11 | $41.07 | $42.27 | $41.07 | $41.95 | $40.29 | 589,626 |
| 2020-11-10 | $40.36 | $41.35 | $40.14 | $40.90 | $39.29 | 692,985 |
| 2020-11-09 | $42.33 | $42.58 | $40.27 | $40.64 | $39.04 | 1,576,462 |
| 2020-11-06 | $42.75 | $43.00 | $40.41 | $41.44 | $39.80 | 1,704,634 |
| 2020-11-05 | $39.68 | $40.00 | $38.95 | $39.20 | $37.65 | 789,250 |
| 2020-11-04 | $38.30 | $39.26 | $38.08 | $38.66 | $37.13 | 620,991 |
| 2020-11-03 | $36.96 | $37.82 | $36.95 | $37.61 | $36.13 | 1,435,884 |
| 2020-11-02 | $37.10 | $37.43 | $36.18 | $36.40 | $34.96 | 1,364,828 |
| 2020-10-30 | $37.48 | $37.61 | $36.53 | $36.73 | $35.28 | 956,147 |
| 2020-10-29 | $37.97 | $38.28 | $37.60 | $37.69 | $36.20 | 823,399 |
| 2020-10-28 | $38.77 | $39.10 | $37.98 | $38.04 | $36.54 | 2,154,860 |
| 2020-10-27 | $39.81 | $40.17 | $39.42 | $39.62 | $38.06 | 1,134,881 |
| 2020-10-26 | $40.40 | $40.44 | $38.94 | $39.62 | $38.06 | 900,209 |
| 2020-10-23 | $40.72 | $40.86 | $40.54 | $40.73 | $39.12 | 1,242,600 |
| 2020-10-22 | $41.14 | $41.27 | $40.41 | $40.68 | $39.07 | 638,686 |
| 2020-10-21 | $41.32 | $41.46 | $40.79 | $41.02 | $39.40 | 654,045 |
| 2020-10-20 | $41.99 | $41.99 | $41.14 | $41.29 | $39.66 | 397,806 |
| 2020-10-19 | $42.22 | $42.34 | $41.61 | $41.74 | $40.09 | 463,457 |
| 2020-10-16 | $41.67 | $42.13 | $41.54 | $41.84 | $40.19 | 519,951 |
| 2020-10-15 | $40.96 | $41.64 | $40.70 | $41.57 | $39.93 | 391,709 |
| 2020-10-14 | $42.16 | $42.32 | $41.40 | $41.54 | $39.90 | 351,476 |
| 2020-10-13 | $42.84 | $42.84 | $42.10 | $42.11 | $40.45 | 270,841 |
| 2020-10-12 | $42.50 | $42.91 | $42.36 | $42.76 | $41.07 | 206,953 |
| 2020-10-09 | $42.10 | $42.40 | $42.00 | $42.31 | $40.64 | 214,332 |
| 2020-10-08 | $41.99 | $42.07 | $41.57 | $41.82 | $40.17 | 249,099 |
| 2020-10-07 | $41.66 | $42.04 | $41.56 | $41.78 | $40.13 | 229,674 |
| 2020-10-06 | $42.36 | $42.36 | $41.34 | $41.49 | $39.85 | 354,890 |
| 2020-10-05 | $42.24 | $42.51 | $42.11 | $42.36 | $40.69 | 233,446 |
| 2020-10-02 | $42.13 | $42.46 | $41.62 | $41.98 | $40.32 | 301,558 |
| 2020-10-01 | $42.63 | $42.91 | $42.43 | $42.72 | $41.03 | 236,537 |
| 2020-09-30 | $42.36 | $42.66 | $42.09 | $42.24 | $40.57 | 547,873 |
| 2020-09-29 | $42.46 | $42.73 | $42.14 | $42.20 | $40.53 | 404,598 |
| 2020-09-28 | $42.42 | $42.76 | $42.25 | $42.40 | $40.73 | 357,433 |
| 2020-09-25 | $41.19 | $41.99 | $41.10 | $41.91 | $40.26 | 344,473 |
| 2020-09-24 | $41.23 | $41.43 | $40.59 | $41.30 | $39.67 | 576,088 |
| 2020-09-23 | $42.34 | $42.52 | $41.18 | $41.35 | $39.71 | 628,927 |
| 2020-09-22 | $41.84 | $42.31 | $41.33 | $42.22 | $40.55 | 528,478 |
| 2020-09-21 | $41.41 | $41.61 | $40.76 | $41.54 | $39.90 | 694,689 |
| 2020-09-18 | $42.12 | $42.44 | $41.53 | $41.93 | $40.28 | 797,198 |
| 2020-09-17 | $41.72 | $42.11 | $41.46 | $42.07 | $40.41 | 440,326 |
| 2020-09-16 | $42.83 | $43.03 | $42.10 | $42.14 | $40.48 | 379,287 |
| 2020-09-15 | $42.68 | $42.93 | $42.58 | $42.71 | $41.02 | 382,141 |
| 2020-09-14 | $42.66 | $42.93 | $42.27 | $42.45 | $40.77 | 343,002 |
| 2020-09-11 | $42.73 | $42.90 | $41.80 | $42.20 | $40.53 | 388,674 |
| 2020-09-10 | $43.56 | $43.63 | $42.29 | $42.40 | $40.73 | 639,978 |
| 2020-09-09 | $42.95 | $43.50 | $42.68 | $43.25 | $41.54 | 660,842 |
| 2020-09-08 | $42.65 | $43.18 | $42.33 | $42.43 | $40.76 | 532,257 |
| 2020-09-04 | $44.49 | $44.62 | $42.83 | $43.57 | $41.85 | 662,017 |
| 2020-09-03 | $46.48 | $46.48 | $44.26 | $44.60 | $42.84 | 1,094,603 |
| 2020-09-02 | $46.14 | $47.07 | $45.83 | $46.99 | $44.96 | 689,700 |
| 2020-09-01 | $45.49 | $45.99 | $45.33 | $45.97 | $43.98 | 600,709 |
| 2020-08-31 | $46.28 | $46.28 | $45.21 | $45.38 | $43.42 | 541,207 |
| 2020-08-28 | $46.16 | $46.26 | $45.81 | $46.18 | $44.18 | 483,253 |
| 2020-08-27 | $45.49 | $45.89 | $44.99 | $45.85 | $43.87 | 748,259 |
| 2020-08-26 | $44.69 | $45.27 | $44.24 | $45.27 | $43.31 | 354,441 |
| 2020-08-25 | $44.26 | $44.59 | $44.15 | $44.34 | $42.42 | 290,265 |
| 2020-08-24 | $44.66 | $44.84 | $43.87 | $44.24 | $42.33 | 469,520 |
| 2020-08-21 | $44.70 | $44.70 | $44.13 | $44.40 | $42.48 | 358,295 |
| 2020-08-20 | $43.81 | $44.70 | $43.77 | $44.65 | $42.72 | 578,152 |
| 2020-08-19 | $43.81 | $44.26 | $43.75 | $43.90 | $42.00 | 527,774 |
| 2020-08-18 | $43.64 | $43.87 | $43.46 | $43.75 | $41.86 | 575,739 |
| 2020-08-17 | $43.75 | $44.09 | $43.39 | $43.59 | $41.71 | 567,744 |
| 2020-08-14 | $43.71 | $43.92 | $43.49 | $43.61 | $41.73 | 382,985 |
| 2020-08-13 | $43.55 | $44.28 | $43.47 | $43.85 | $41.96 | 628,363 |
| 2020-08-12 | $43.96 | $44.38 | $43.46 | $43.55 | $41.67 | 928,754 |
| 2020-08-11 | $44.67 | $44.73 | $43.60 | $43.87 | $41.97 | 1,009,296 |
| 2020-08-10 | $45.24 | $45.44 | $44.09 | $44.71 | $42.78 | 567,038 |
| 2020-08-07 | $47.52 | $47.52 | $45.37 | $45.81 | $43.83 | 922,407 |
| 2020-08-06 | $46.12 | $46.41 | $45.76 | $46.25 | $44.25 | 812,421 |
| 2020-08-05 | $45.47 | $45.97 | $45.43 | $45.95 | $43.96 | 769,023 |
| 2020-08-04 | $45.15 | $45.97 | $45.07 | $45.30 | $43.34 | 592,864 |
| 2020-08-03 | $45.20 | $45.67 | $45.20 | $45.34 | $43.38 | 282,914 |
| 2020-07-31 | $45.00 | $45.03 | $44.20 | $45.03 | $43.08 | 550,960 |
| 2020-07-30 | $44.50 | $45.04 | $43.83 | $44.88 | $42.94 | 368,493 |
| 2020-07-29 | $44.56 | $45.22 | $44.37 | $44.95 | $43.01 | 575,265 |
| 2020-07-28 | $44.62 | $44.71 | $44.17 | $44.18 | $42.27 | 218,616 |
| 2020-07-27 | $44.59 | $44.88 | $44.16 | $44.82 | $42.88 | 423,132 |
| 2020-07-24 | $44.75 | $44.90 | $44.32 | $44.51 | $42.59 | 350,817 |
| 2020-07-23 | $45.00 | $45.59 | $44.91 | $45.04 | $43.09 | 607,216 |
| 2020-07-22 | $44.74 | $45.07 | $44.61 | $44.99 | $43.05 | 812,140 |
| 2020-07-21 | $45.40 | $45.40 | $44.40 | $44.72 | $42.79 | 923,719 |
| 2020-07-20 | $43.36 | $44.36 | $43.01 | $44.34 | $42.42 | 667,791 |
| 2020-07-17 | $42.69 | $43.15 | $42.55 | $43.09 | $41.23 | 431,652 |
| 2020-07-16 | $42.72 | $42.75 | $42.11 | $42.56 | $40.72 | 318,029 |
| 2020-07-15 | $42.50 | $43.27 | $42.33 | $42.97 | $41.11 | 367,257 |
| 2020-07-14 | $41.76 | $42.33 | $41.39 | $42.28 | $40.45 | 392,387 |
| 2020-07-13 | $43.00 | $43.00 | $41.90 | $42.02 | $40.20 | 390,586 |
| 2020-07-10 | $43.25 | $43.25 | $42.50 | $42.77 | $40.92 | 375,899 |
| 2020-07-09 | $43.49 | $43.58 | $42.60 | $43.13 | $41.27 | 577,263 |
| 2020-07-08 | $42.90 | $43.29 | $42.66 | $43.27 | $41.40 | 363,543 |
| 2020-07-07 | $43.28 | $43.60 | $42.79 | $42.84 | $40.99 | 375,771 |
| 2020-07-06 | $43.32 | $43.82 | $43.22 | $43.45 | $41.57 | 521,857 |
| 2020-07-02 | $43.11 | $43.19 | $42.76 | $42.97 | $41.11 | 370,543 |
| 2020-07-01 | $42.59 | $42.86 | $42.24 | $42.66 | $40.82 | 353,928 |
| 2020-06-30 | $42.32 | $42.72 | $42.20 | $42.48 | $40.64 | 669,993 |
| 2020-06-29 | $42.71 | $43.00 | $42.14 | $42.50 | $40.66 | 604,597 |
| 2020-06-26 | $43.24 | $43.27 | $42.48 | $42.50 | $40.66 | 569,499 |
| 2020-06-25 | $42.52 | $43.38 | $41.89 | $43.24 | $41.37 | 770,911 |
| 2020-06-24 | $42.99 | $43.16 | $42.09 | $42.39 | $40.56 | 372,713 |
| 2020-06-23 | $43.86 | $44.04 | $43.08 | $43.14 | $41.28 | 448,845 |
| 2020-06-22 | $42.59 | $43.78 | $42.43 | $43.65 | $41.76 | 425,817 |
| 2020-06-19 | $43.00 | $43.11 | $42.08 | $42.72 | $40.87 | 1,786,250 |
| 2020-06-18 | $42.55 | $42.82 | $42.37 | $42.66 | $40.82 | 389,501 |
| 2020-06-17 | $42.86 | $43.11 | $42.43 | $42.54 | $40.70 | 319,709 |
| 2020-06-16 | $42.73 | $43.37 | $42.25 | $42.71 | $40.86 | 381,594 |
| 2020-06-15 | $41.23 | $42.15 | $40.92 | $41.84 | $40.03 | 448,143 |
| 2020-06-12 | $41.97 | $42.41 | $41.14 | $41.88 | $40.07 | 337,103 |
| 2020-06-11 | $42.85 | $42.93 | $41.19 | $41.19 | $39.41 | 466,414 |
| 2020-06-10 | $43.55 | $44.05 | $43.28 | $43.69 | $41.80 | 326,338 |
| 2020-06-09 | $43.01 | $43.42 | $42.90 | $43.20 | $41.33 | 630,096 |
| 2020-06-08 | $43.31 | $43.64 | $43.01 | $43.48 | $41.60 | 654,360 |
| 2020-06-05 | $42.97 | $43.65 | $42.59 | $43.14 | $41.28 | 491,687 |
| 2020-06-04 | $43.45 | $43.53 | $42.37 | $42.58 | $40.74 | 413,240 |
| 2020-06-03 | $43.11 | $43.70 | $42.86 | $43.57 | $41.69 | 557,378 |
| 2020-06-02 | $42.30 | $43.01 | $42.13 | $42.93 | $41.08 | 840,765 |
| 2020-06-01 | $41.59 | $42.24 | $41.42 | $42.09 | $40.27 | 441,535 |
| 2020-05-29 | $41.00 | $41.64 | $40.85 | $41.54 | $39.75 | 566,882 |
| 2020-05-28 | $40.64 | $41.18 | $40.36 | $40.89 | $39.12 | 523,792 |
| 2020-05-27 | $40.95 | $41.05 | $39.83 | $40.71 | $38.79 | 416,118 |
| 2020-05-26 | $41.46 | $41.50 | $40.40 | $40.59 | $38.67 | 653,259 |
| 2020-05-22 | $39.16 | $39.69 | $38.86 | $39.66 | $37.79 | 344,852 |
| 2020-05-21 | $39.41 | $39.54 | $38.77 | $39.11 | $37.26 | 210,444 |
| 2020-05-20 | $40.19 | $40.22 | $39.30 | $39.53 | $37.66 | 349,675 |
| 2020-05-19 | $40.04 | $40.55 | $39.72 | $39.73 | $37.85 | 618,766 |
| 2020-05-18 | $38.68 | $40.33 | $38.66 | $40.04 | $38.15 | 706,642 |
| 2020-05-15 | $37.77 | $38.28 | $37.52 | $38.23 | $36.42 | 490,233 |
| 2020-05-14 | $37.63 | $38.00 | $37.13 | $37.99 | $36.19 | 492,293 |
| 2020-05-13 | $39.11 | $39.30 | $37.92 | $38.11 | $36.31 | 669,338 |
| 2020-05-12 | $40.00 | $40.00 | $38.97 | $38.97 | $37.13 | 431,992 |
| 2020-05-11 | $39.24 | $40.00 | $39.16 | $39.80 | $37.92 | 398,793 |
| 2020-05-08 | $39.58 | $39.84 | $39.23 | $39.56 | $37.69 | 322,620 |
| 2020-05-07 | $39.13 | $39.50 | $39.01 | $39.09 | $37.24 | 406,258 |
| 2020-05-06 | $38.98 | $39.17 | $38.61 | $38.67 | $36.84 | 476,468 |
| 2020-05-05 | $38.45 | $39.14 | $38.04 | $38.66 | $36.83 | 668,458 |
| 2020-05-04 | $37.39 | $38.41 | $37.39 | $38.16 | $36.36 | 842,124 |
| 2020-05-01 | $39.53 | $39.53 | $37.00 | $37.84 | $36.05 | 1,404,835 |
| 2020-04-30 | $38.42 | $38.47 | $37.54 | $37.95 | $36.16 | 518,388 |
| 2020-04-29 | $37.07 | $38.31 | $37.07 | $37.98 | $36.18 | 785,492 |
| 2020-04-28 | $37.76 | $37.96 | $36.29 | $36.48 | $34.76 | 811,759 |
| 2020-04-27 | $37.51 | $37.51 | $36.63 | $37.07 | $35.32 | 826,606 |
| 2020-04-24 | $37.33 | $37.33 | $36.56 | $36.92 | $35.17 | 480,223 |
| 2020-04-23 | $37.27 | $37.51 | $36.80 | $36.90 | $35.16 | 531,701 |
| 2020-04-22 | $37.25 | $37.25 | $36.66 | $36.98 | $35.23 | 499,045 |
| 2020-04-21 | $38.04 | $38.12 | $36.28 | $36.28 | $34.56 | 724,499 |
| 2020-04-20 | $38.36 | $38.94 | $37.86 | $38.58 | $36.76 | 653,079 |
| 2020-04-17 | $38.71 | $39.20 | $38.39 | $39.13 | $37.28 | 776,997 |
| 2020-04-16 | $36.88 | $38.03 | $36.64 | $37.89 | $36.10 | 741,742 |
| 2020-04-15 | $36.81 | $37.14 | $36.51 | $36.77 | $35.03 | 371,345 |
| 2020-04-14 | $37.08 | $37.67 | $36.41 | $37.49 | $35.72 | 603,106 |
| 2020-04-13 | $36.66 | $36.74 | $35.65 | $35.99 | $34.29 | 659,693 |
| 2020-04-09 | $36.91 | $37.04 | $35.99 | $36.83 | $35.09 | 739,028 |
| 2020-04-08 | $35.87 | $36.60 | $35.28 | $36.43 | $34.71 | 728,631 |
| 2020-04-07 | $37.00 | $37.85 | $35.66 | $35.82 | $34.13 | 859,099 |
| 2020-04-06 | $35.31 | $36.84 | $35.07 | $36.64 | $34.91 | 656,209 |
| 2020-04-03 | $34.41 | $34.51 | $33.82 | $34.00 | $32.39 | 574,223 |
| 2020-04-02 | $33.86 | $34.62 | $33.59 | $34.51 | $32.88 | 491,021 |
| 2020-04-01 | $33.97 | $34.74 | $33.69 | $34.06 | $32.45 | 721,585 |
| 2020-03-31 | $33.77 | $35.46 | $33.76 | $34.92 | $33.27 | 728,546 |
| 2020-03-30 | $33.23 | $34.33 | $32.64 | $34.30 | $32.68 | 486,084 |
| 2020-03-27 | $34.69 | $34.69 | $32.65 | $32.86 | $31.31 | 934,622 |
| 2020-03-26 | $33.08 | $35.66 | $32.87 | $35.53 | $33.85 | 738,018 |
| 2020-03-25 | $32.27 | $34.47 | $31.95 | $32.54 | $31.00 | 889,945 |
| 2020-03-24 | $30.71 | $32.09 | $30.23 | $32.07 | $30.55 | 1,106,636 |
| 2020-03-23 | $30.63 | $31.16 | $29.12 | $29.22 | $27.84 | 1,151,214 |
| 2020-03-20 | $32.56 | $33.56 | $30.52 | $30.63 | $29.18 | 2,015,531 |
| 2020-03-19 | $31.98 | $32.70 | $30.90 | $32.16 | $30.64 | 727,338 |
| 2020-03-18 | $31.53 | $33.20 | $29.87 | $32.28 | $30.75 | 883,754 |
| 2020-03-17 | $32.79 | $34.30 | $31.25 | $33.65 | $32.06 | 1,011,025 |
| 2020-03-16 | $32.51 | $34.73 | $31.88 | $32.46 | $30.93 | 821,018 |
| 2020-03-13 | $35.00 | $36.86 | $33.81 | $36.82 | $35.08 | 1,073,762 |
| 2020-03-12 | $35.52 | $35.73 | $33.44 | $33.53 | $31.94 | 992,662 |
| 2020-03-11 | $38.62 | $38.89 | $37.06 | $37.66 | $35.88 | 865,860 |
| 2020-03-10 | $38.72 | $39.55 | $37.53 | $39.48 | $37.61 | 763,972 |
| 2020-03-09 | $39.32 | $39.96 | $37.34 | $37.65 | $35.87 | 723,159 |
| 2020-03-06 | $41.71 | $42.09 | $40.84 | $41.55 | $39.59 | 815,197 |
| 2020-03-05 | $42.60 | $43.35 | $42.47 | $42.86 | $40.83 | 767,677 |
| 2020-03-04 | $42.67 | $43.50 | $42.38 | $43.47 | $41.41 | 441,909 |
| 2020-03-03 | $42.88 | $43.45 | $41.90 | $42.01 | $40.02 | 688,666 |
| 2020-03-02 | $42.27 | $42.73 | $41.39 | $42.72 | $40.70 | 626,094 |
| 2020-02-28 | $41.07 | $41.92 | $40.18 | $41.92 | $39.94 | 669,491 |
| 2020-02-27 | $42.72 | $43.00 | $41.83 | $41.83 | $39.85 | 623,568 |
| 2020-02-26 | $43.70 | $44.51 | $43.56 | $43.69 | $41.45 | 551,388 |
| 2020-02-25 | $45.29 | $45.50 | $43.63 | $43.71 | $41.47 | 467,225 |
| 2020-02-24 | $44.92 | $45.79 | $44.49 | $44.95 | $42.65 | 526,714 |
| 2020-02-21 | $47.23 | $47.27 | $46.28 | $46.39 | $44.01 | 300,632 |
| 2020-02-20 | $47.45 | $47.45 | $46.56 | $47.29 | $44.87 | 312,220 |
| 2020-02-19 | $47.81 | $47.81 | $47.33 | $47.48 | $45.05 | 272,968 |
| 2020-02-18 | $47.47 | $47.85 | $47.37 | $47.52 | $45.09 | 740,603 |
| 2020-02-14 | $47.38 | $47.84 | $47.27 | $47.80 | $45.35 | 444,739 |
| 2020-02-13 | $47.37 | $47.54 | $47.12 | $47.18 | $44.76 | 271,323 |
| 2020-02-12 | $47.05 | $47.53 | $46.76 | $47.48 | $45.05 | 406,023 |
| 2020-02-11 | $46.99 | $47.12 | $46.63 | $46.92 | $44.52 | 577,317 |
| 2020-02-10 | $46.52 | $46.78 | $46.13 | $46.78 | $44.38 | 612,164 |
| 2020-02-07 | $47.18 | $47.18 | $46.39 | $46.50 | $44.12 | 350,513 |
| 2020-02-06 | $46.67 | $47.27 | $46.29 | $47.26 | $44.84 | 516,996 |
| 2020-02-05 | $47.02 | $47.02 | $46.11 | $46.40 | $44.02 | 418,374 |
| 2020-02-04 | $45.88 | $46.92 | $45.88 | $46.66 | $44.27 | 474,907 |
| 2020-02-03 | $44.99 | $46.72 | $44.87 | $45.58 | $43.24 | 722,196 |
| 2020-01-31 | $46.80 | $47.26 | $44.55 | $44.99 | $42.68 | 1,152,701 |
| 2020-01-30 | $46.41 | $46.59 | $45.88 | $46.40 | $44.02 | 341,272 |
| 2020-01-29 | $47.25 | $47.38 | $46.57 | $46.60 | $44.21 | 326,062 |
| 2020-01-28 | $46.62 | $47.18 | $46.40 | $47.07 | $44.66 | 434,338 |
| 2020-01-27 | $45.80 | $46.57 | $45.46 | $46.49 | $44.11 | 448,295 |
| 2020-01-24 | $46.76 | $46.82 | $46.07 | $46.40 | $44.02 | 271,558 |
| 2020-01-23 | $46.89 | $46.89 | $46.24 | $46.39 | $44.01 | 406,783 |
| 2020-01-22 | $47.02 | $47.07 | $46.59 | $46.74 | $44.35 | 406,319 |
| 2020-01-21 | $46.91 | $47.04 | $46.49 | $46.65 | $44.26 | 366,137 |
| 2020-01-17 | $46.83 | $47.05 | $46.73 | $46.94 | $44.53 | 307,647 |
| 2020-01-16 | $46.79 | $46.87 | $46.45 | $46.81 | $44.41 | 353,213 |
| 2020-01-15 | $45.79 | $46.59 | $45.69 | $46.45 | $44.07 | 362,291 |
| 2020-01-14 | $45.92 | $45.92 | $45.42 | $45.63 | $43.29 | 228,158 |
| 2020-01-13 | $45.77 | $46.13 | $45.67 | $45.97 | $43.61 | 331,605 |
| 2020-01-10 | $46.19 | $46.31 | $45.73 | $45.80 | $43.45 | 442,929 |
| 2020-01-09 | $45.30 | $46.07 | $45.26 | $45.99 | $43.63 | 624,707 |
| 2020-01-08 | $44.70 | $45.30 | $44.63 | $44.99 | $42.68 | 587,072 |
| 2020-01-07 | $44.39 | $44.74 | $44.32 | $44.67 | $42.38 | 566,481 |
| 2020-01-06 | $43.85 | $44.52 | $43.84 | $44.50 | $42.22 | 412,525 |
| 2020-01-03 | $43.91 | $44.28 | $43.83 | $44.20 | $41.94 | 258,936 |
| 2020-01-02 | $44.10 | $44.42 | $43.97 | $44.42 | $42.14 | 362,220 |
| 2019-12-31 | $43.67 | $44.13 | $43.67 | $44.07 | $41.81 | 256,739 |
| 2019-12-30 | $44.07 | $44.07 | $43.49 | $43.82 | $41.57 | 207,148 |
| 2019-12-27 | $44.14 | $44.22 | $43.76 | $44.06 | $41.80 | 321,886 |
| 2019-12-26 | $43.88 | $44.06 | $43.61 | $44.06 | $41.80 | 204,403 |
| 2019-12-24 | $44.22 | $44.22 | $43.61 | $43.69 | $41.45 | 115,599 |
| 2019-12-23 | $44.60 | $44.60 | $43.95 | $44.04 | $41.78 | 325,260 |
| 2019-12-20 | $43.88 | $44.67 | $43.48 | $44.59 | $42.31 | 1,209,927 |
| 2019-12-19 | $43.83 | $43.83 | $43.56 | $43.64 | $41.40 | 250,439 |
| 2019-12-18 | $43.69 | $44.19 | $43.64 | $43.85 | $41.60 | 359,246 |
| 2019-12-17 | $43.75 | $43.80 | $43.40 | $43.69 | $41.45 | 359,226 |
| 2019-12-16 | $43.36 | $43.93 | $43.36 | $43.80 | $41.56 | 365,883 |
| 2019-12-13 | $42.92 | $43.37 | $42.89 | $43.11 | $40.90 | 355,224 |
| 2019-12-12 | $42.89 | $43.11 | $42.68 | $43.05 | $40.84 | 433,355 |
| 2019-12-11 | $42.46 | $42.88 | $42.46 | $42.84 | $40.65 | 379,979 |
| 2019-12-10 | $42.40 | $42.67 | $42.27 | $42.50 | $40.32 | 356,756 |
| 2019-12-09 | $42.65 | $42.79 | $42.38 | $42.46 | $40.28 | 362,585 |
| 2019-12-06 | $42.96 | $42.96 | $42.64 | $42.66 | $40.47 | 311,349 |
| 2019-12-05 | $42.86 | $42.99 | $42.49 | $42.78 | $40.59 | 294,103 |
| 2019-12-04 | $43.16 | $43.19 | $42.57 | $42.75 | $40.56 | 324,807 |
| 2019-12-03 | $42.91 | $43.09 | $42.53 | $42.80 | $40.61 | 298,481 |
| 2019-12-02 | $43.68 | $43.68 | $42.88 | $43.24 | $41.02 | 299,225 |
| 2019-11-29 | $43.95 | $43.97 | $43.54 | $43.58 | $41.35 | 153,786 |
| 2019-11-27 | $44.20 | $44.27 | $43.85 | $43.91 | $41.66 | 211,719 |
| 2019-11-26 | $43.92 | $44.47 | $43.83 | $44.40 | $41.96 | 520,044 |
| 2019-11-25 | $43.02 | $43.88 | $43.02 | $43.80 | $41.39 | 464,685 |
| 2019-11-22 | $43.29 | $43.29 | $42.87 | $43.03 | $40.66 | 334,678 |
| 2019-11-21 | $43.12 | $43.25 | $42.90 | $43.15 | $40.78 | 354,391 |
| 2019-11-20 | $43.58 | $43.68 | $42.83 | $43.21 | $40.83 | 372,105 |
| 2019-11-19 | $43.60 | $43.79 | $43.49 | $43.56 | $41.16 | 297,918 |
| 2019-11-18 | $43.20 | $43.55 | $43.20 | $43.51 | $41.12 | 310,576 |
| 2019-11-15 | $43.39 | $43.54 | $43.35 | $43.46 | $41.07 | 276,209 |
| 2019-11-14 | $43.40 | $43.61 | $43.31 | $43.39 | $41.00 | 373,162 |
| 2019-11-13 | $42.65 | $43.56 | $42.54 | $43.53 | $41.14 | 604,417 |
| 2019-11-12 | $43.27 | $43.27 | $42.37 | $42.65 | $40.30 | 880,569 |
| 2019-11-11 | $41.59 | $43.12 | $41.04 | $42.54 | $40.20 | 1,172,101 |
| 2019-11-08 | $41.08 | $41.58 | $41.03 | $41.56 | $39.27 | 486,556 |
| 2019-11-07 | $41.00 | $41.50 | $41.00 | $41.17 | $38.91 | 425,082 |
| 2019-11-06 | $40.88 | $41.06 | $40.83 | $40.95 | $38.70 | 449,873 |
| 2019-11-05 | $41.20 | $41.43 | $40.91 | $40.98 | $38.73 | 759,674 |
| 2019-11-04 | $41.20 | $41.42 | $41.05 | $41.19 | $38.92 | 564,866 |
| 2019-11-01 | $39.88 | $41.61 | $39.69 | $41.13 | $38.87 | 546,543 |
| 2019-10-31 | $40.50 | $40.50 | $40.10 | $40.26 | $38.05 | 418,164 |
| 2019-10-30 | $40.28 | $40.42 | $39.85 | $40.36 | $38.14 | 388,200 |
| 2019-10-29 | $40.36 | $40.48 | $40.15 | $40.20 | $37.99 | 271,229 |
| 2019-10-28 | $40.18 | $40.48 | $39.97 | $40.33 | $38.11 | 231,629 |
| 2019-10-25 | $40.01 | $40.21 | $39.72 | $40.03 | $37.83 | 331,404 |
| 2019-10-24 | $39.83 | $40.10 | $39.63 | $39.88 | $37.69 | 499,459 |
| 2019-10-23 | $39.25 | $39.69 | $39.25 | $39.50 | $37.33 | 539,636 |
| 2019-10-22 | $39.96 | $40.12 | $39.20 | $39.28 | $37.12 | 1,365,161 |
| 2019-10-21 | $39.88 | $40.34 | $39.70 | $39.92 | $37.72 | 1,305,055 |
| 2019-10-18 | $40.93 | $42.65 | $39.30 | $39.34 | $37.18 | 2,331,344 |
| 2019-10-17 | $40.94 | $41.15 | $40.73 | $40.85 | $38.60 | 513,501 |
| 2019-10-16 | $40.46 | $40.90 | $40.30 | $40.79 | $38.55 | 384,473 |
| 2019-10-15 | $40.83 | $40.98 | $40.54 | $40.71 | $38.47 | 384,384 |
| 2019-10-14 | $40.68 | $40.81 | $40.42 | $40.64 | $38.41 | 103,787 |
| 2019-10-11 | $40.57 | $41.13 | $40.57 | $40.77 | $38.53 | 372,149 |
| 2019-10-10 | $40.20 | $40.52 | $39.93 | $40.29 | $38.07 | 516,859 |
| 2019-10-09 | $40.16 | $40.55 | $40.16 | $40.49 | $38.26 | 296,043 |
| 2019-10-08 | $40.03 | $40.30 | $39.72 | $39.88 | $37.69 | 435,763 |
| 2019-10-07 | $40.12 | $40.53 | $40.00 | $40.24 | $38.03 | 393,590 |
| 2019-10-04 | $40.18 | $40.57 | $40.18 | $40.44 | $38.22 | 220,861 |
| 2019-10-03 | $39.60 | $40.08 | $39.21 | $40.00 | $37.80 | 310,562 |
| 2019-10-02 | $40.10 | $40.25 | $39.20 | $39.61 | $37.43 | 580,779 |
| 2019-10-01 | $41.00 | $41.24 | $40.37 | $40.38 | $38.16 | 315,628 |
| 2019-09-30 | $40.57 | $41.09 | $40.27 | $40.81 | $38.57 | 294,197 |
| 2019-09-27 | $41.11 | $41.14 | $40.29 | $40.54 | $38.31 | 261,499 |
| 2019-09-26 | $41.06 | $41.11 | $40.50 | $40.88 | $38.63 | 314,830 |
| 2019-09-25 | $40.69 | $41.04 | $40.16 | $40.93 | $38.68 | 403,391 |
| 2019-09-24 | $41.26 | $41.26 | $40.55 | $40.63 | $38.40 | 347,889 |
| 2019-09-23 | $41.16 | $41.21 | $40.75 | $41.05 | $38.79 | 397,180 |
| 2019-09-20 | $41.25 | $41.77 | $41.10 | $41.39 | $39.11 | 665,549 |
| 2019-09-19 | $40.96 | $41.44 | $40.87 | $41.19 | $38.92 | 594,939 |
| 2019-09-18 | $40.99 | $41.02 | $40.38 | $40.86 | $38.61 | 869,029 |
| 2019-09-17 | $40.89 | $41.15 | $40.77 | $40.99 | $38.74 | 507,001 |
| 2019-09-16 | $40.85 | $41.00 | $40.60 | $40.88 | $38.63 | 469,985 |
| 2019-09-13 | $41.23 | $41.43 | $40.75 | $40.93 | $38.68 | 569,542 |
| 2019-09-12 | $41.32 | $41.50 | $41.05 | $41.25 | $38.98 | 597,665 |
| 2019-09-11 | $41.07 | $41.18 | $40.69 | $41.18 | $38.92 | 415,895 |
| 2019-09-10 | $41.37 | $41.37 | $40.39 | $40.96 | $38.71 | 450,545 |
| 2019-09-09 | $41.60 | $41.60 | $40.97 | $41.37 | $39.09 | 607,062 |
| 2019-09-06 | $41.55 | $41.92 | $41.47 | $41.51 | $39.23 | 841,200 |
| 2019-09-05 | $40.69 | $41.95 | $40.69 | $41.53 | $39.25 | 1,111,033 |
| 2019-09-04 | $39.81 | $40.46 | $39.81 | $40.33 | $38.11 | 1,129,668 |
| 2019-09-03 | $38.70 | $39.64 | $38.61 | $39.54 | $37.37 | 1,130,891 |
| 2019-08-30 | $39.00 | $39.26 | $38.78 | $39.09 | $36.94 | 282,012 |
| 2019-08-29 | $38.68 | $38.95 | $38.50 | $38.85 | $36.71 | 373,994 |
| 2019-08-28 | $38.58 | $38.58 | $38.21 | $38.51 | $36.23 | 282,284 |
| 2019-08-27 | $38.63 | $38.82 | $38.27 | $38.61 | $36.32 | 413,382 |
| 2019-08-26 | $38.94 | $38.94 | $38.24 | $38.49 | $36.21 | 363,602 |
| 2019-08-23 | $38.99 | $39.29 | $38.49 | $38.57 | $36.29 | 433,690 |
| 2019-08-22 | $38.92 | $39.16 | $38.60 | $39.08 | $36.77 | 352,773 |
| 2019-08-21 | $39.05 | $39.16 | $38.77 | $38.95 | $36.64 | 367,536 |
| 2019-08-20 | $38.70 | $38.72 | $38.36 | $38.59 | $36.30 | 386,486 |
| 2019-08-19 | $38.88 | $39.01 | $38.49 | $38.69 | $36.40 | 384,992 |
| 2019-08-16 | $38.08 | $38.51 | $38.05 | $38.46 | $36.18 | 391,113 |
| 2019-08-15 | $37.56 | $37.96 | $37.53 | $37.89 | $35.65 | 480,216 |
| 2019-08-14 | $37.74 | $38.08 | $37.18 | $37.55 | $35.33 | 670,121 |
| 2019-08-13 | $38.28 | $38.50 | $38.05 | $38.36 | $36.09 | 488,483 |
| 2019-08-12 | $38.19 | $38.50 | $38.13 | $38.34 | $36.07 | 528,356 |
| 2019-08-09 | $38.46 | $38.58 | $38.14 | $38.43 | $36.15 | 358,895 |
| 2019-08-08 | $38.16 | $38.68 | $37.96 | $38.55 | $36.27 | 679,012 |
| 2019-08-07 | $37.59 | $38.07 | $37.46 | $37.97 | $35.72 | 642,314 |
| 2019-08-06 | $37.95 | $38.25 | $37.49 | $37.84 | $35.60 | 711,864 |
| 2019-08-05 | $38.02 | $38.68 | $37.15 | $37.53 | $35.31 | 789,135 |
| 2019-08-02 | $41.03 | $41.19 | $38.66 | $38.76 | $36.46 | 1,491,751 |
| 2019-08-01 | $42.83 | $43.27 | $42.38 | $42.40 | $39.89 | 733,379 |
| 2019-07-31 | $43.25 | $43.34 | $42.16 | $42.63 | $40.11 | 642,907 |
| 2019-07-30 | $43.39 | $43.59 | $43.13 | $43.20 | $40.64 | 420,895 |
| 2019-07-29 | $44.21 | $44.38 | $43.45 | $43.70 | $41.11 | 597,288 |
| 2019-07-26 | $44.03 | $44.49 | $43.92 | $44.06 | $41.45 | 801,859 |
| 2019-07-25 | $43.71 | $43.99 | $43.49 | $43.91 | $41.31 | 759,189 |
| 2019-07-24 | $43.24 | $43.76 | $42.97 | $43.71 | $41.12 | 800,651 |
| 2019-07-23 | $43.50 | $43.56 | $42.99 | $43.22 | $40.66 | 501,325 |
| 2019-07-22 | $42.74 | $43.54 | $42.70 | $43.38 | $40.81 | 855,450 |
| 2019-07-19 | $42.78 | $42.99 | $42.70 | $42.73 | $40.20 | 600,483 |
| 2019-07-18 | $42.50 | $42.77 | $42.35 | $42.68 | $40.15 | 440,186 |
| 2019-07-17 | $42.56 | $42.87 | $42.48 | $42.52 | $40.00 | 270,422 |
| 2019-07-16 | $42.76 | $42.82 | $42.38 | $42.44 | $39.93 | 543,589 |
| 2019-07-15 | $42.46 | $42.78 | $42.29 | $42.75 | $40.22 | 421,035 |
| 2019-07-12 | $43.04 | $43.12 | $42.36 | $42.50 | $39.98 | 496,812 |
| 2019-07-11 | $42.99 | $43.14 | $42.70 | $42.95 | $40.41 | 595,059 |
| 2019-07-10 | $42.56 | $43.09 | $42.40 | $42.56 | $40.04 | 934,323 |
| 2019-07-09 | $41.79 | $42.88 | $41.63 | $42.45 | $39.94 | 658,147 |
| 2019-07-08 | $41.79 | $41.94 | $41.52 | $41.83 | $39.35 | 429,282 |
| 2019-07-05 | $42.33 | $42.34 | $41.63 | $42.00 | $39.51 | 420,534 |
| 2019-07-03 | $41.99 | $42.41 | $41.98 | $42.33 | $39.82 | 192,869 |
| 2019-07-02 | $41.38 | $41.96 | $41.36 | $41.88 | $39.40 | 431,794 |
| 2019-07-01 | $41.52 | $41.60 | $41.20 | $41.36 | $38.91 | 470,681 |
| 2019-06-28 | $41.32 | $41.44 | $41.06 | $41.20 | $38.76 | 777,135 |
| 2019-06-27 | $41.18 | $41.57 | $41.04 | $41.19 | $38.75 | 629,711 |
| 2019-06-26 | $41.15 | $41.22 | $40.67 | $41.03 | $38.60 | 633,650 |
| 2019-06-25 | $41.64 | $41.75 | $40.86 | $40.89 | $38.47 | 677,878 |
| 2019-06-24 | $41.35 | $41.95 | $41.21 | $41.67 | $39.20 | 1,039,468 |
| 2019-06-21 | $41.28 | $41.51 | $41.03 | $41.14 | $38.70 | 4,986,087 |
| 2019-06-20 | $41.92 | $42.34 | $41.42 | $41.57 | $39.11 | 1,655,156 |
| 2019-06-19 | $41.39 | $41.39 | $40.84 | $41.34 | $38.89 | 912,200 |
| 2019-06-18 | $41.14 | $41.30 | $40.87 | $41.23 | $38.79 | 879,206 |
| 2019-06-17 | $41.36 | $41.44 | $40.64 | $40.84 | $38.42 | 1,287,713 |
| 2019-06-14 | $41.12 | $41.31 | $41.00 | $41.26 | $38.82 | 473,464 |
| 2019-06-13 | $41.48 | $41.50 | $41.18 | $41.36 | $38.91 | 446,880 |
| 2019-06-12 | $41.05 | $41.35 | $40.88 | $41.27 | $38.83 | 347,591 |
| 2019-06-11 | $41.57 | $41.57 | $40.63 | $40.99 | $38.56 | 350,575 |
| 2019-06-10 | $41.42 | $41.57 | $41.20 | $41.28 | $38.84 | 382,184 |
| 2019-06-07 | $40.92 | $41.35 | $40.92 | $41.11 | $38.68 | 490,605 |
| 2019-06-06 | $40.31 | $40.81 | $40.23 | $40.75 | $38.34 | 659,030 |
| 2019-06-05 | $39.89 | $40.21 | $39.50 | $40.11 | $37.73 | 359,314 |
| 2019-06-04 | $39.30 | $39.60 | $38.88 | $39.59 | $37.25 | 536,947 |
| 2019-06-03 | $39.80 | $39.87 | $38.81 | $39.00 | $36.69 | 662,396 |
| 2019-05-31 | $39.54 | $39.93 | $39.38 | $39.72 | $37.37 | 414,574 |
| 2019-05-30 | $39.88 | $39.90 | $39.50 | $39.76 | $37.41 | 297,467 |
| 2019-05-29 | $40.40 | $40.58 | $39.84 | $39.90 | $37.37 | 584,017 |
| 2019-05-28 | $40.62 | $40.95 | $40.53 | $40.57 | $38.00 | 403,768 |
| 2019-05-24 | $40.59 | $40.89 | $40.45 | $40.47 | $37.91 | 322,780 |
| 2019-05-23 | $40.74 | $40.79 | $40.11 | $40.35 | $37.79 | 549,334 |
| 2019-05-22 | $40.80 | $41.13 | $40.77 | $41.03 | $38.43 | 602,853 |
| 2019-05-21 | $40.79 | $41.04 | $40.70 | $40.94 | $38.35 | 426,615 |
| 2019-05-20 | $40.65 | $40.72 | $40.31 | $40.43 | $37.87 | 427,172 |
| 2019-05-17 | $40.13 | $40.98 | $39.97 | $40.80 | $38.22 | 733,049 |
| 2019-05-16 | $39.93 | $40.41 | $39.82 | $40.30 | $37.75 | 1,365,408 |
| 2019-05-15 | $39.66 | $40.15 | $39.66 | $39.93 | $37.40 | 659,309 |
| 2019-05-14 | $39.61 | $39.88 | $39.49 | $39.72 | $37.20 | 568,575 |
| 2019-05-13 | $39.80 | $40.09 | $39.51 | $39.59 | $37.08 | 546,833 |
| 2019-05-10 | $40.21 | $40.49 | $39.61 | $40.35 | $37.79 | 495,091 |
| 2019-05-09 | $39.79 | $40.39 | $39.69 | $40.22 | $37.67 | 590,898 |
| 2019-05-08 | $39.40 | $40.46 | $39.24 | $40.24 | $37.69 | 655,407 |
| 2019-05-07 | $40.10 | $40.10 | $39.20 | $39.32 | $36.83 | 485,362 |
| 2019-05-06 | $39.53 | $40.26 | $39.52 | $40.20 | $37.65 | 429,596 |
| 2019-05-03 | $39.75 | $40.32 | $39.75 | $40.29 | $37.74 | 787,143 |
| 2019-05-02 | $39.50 | $40.34 | $38.59 | $39.75 | $37.23 | 861,358 |
| 2019-05-01 | $38.57 | $38.67 | $38.27 | $38.44 | $36.01 | 647,843 |
| 2019-04-30 | $38.39 | $38.64 | $38.14 | $38.45 | $36.01 | 737,996 |
| 2019-04-29 | $38.42 | $38.43 | $38.02 | $38.27 | $35.85 | 548,464 |
| 2019-04-26 | $38.33 | $38.43 | $37.93 | $38.42 | $35.99 | 260,862 |
| 2019-04-25 | $38.15 | $38.38 | $38.00 | $38.35 | $35.92 | 268,855 |
| 2019-04-24 | $38.31 | $38.43 | $38.08 | $38.14 | $35.72 | 274,028 |
| 2019-04-23 | $37.99 | $38.15 | $37.84 | $38.12 | $35.71 | 520,877 |
| 2019-04-22 | $38.03 | $38.27 | $37.85 | $37.94 | $35.54 | 313,739 |
| 2019-04-18 | $38.06 | $38.12 | $37.50 | $38.08 | $35.67 | 367,573 |
| 2019-04-17 | $38.96 | $38.96 | $37.91 | $38.05 | $35.64 | 478,144 |
| 2019-04-16 | $38.78 | $39.29 | $38.64 | $38.71 | $36.26 | 579,475 |
| 2019-04-15 | $38.77 | $38.97 | $38.53 | $38.61 | $36.16 | 398,075 |
| 2019-04-12 | $38.80 | $38.85 | $38.63 | $38.82 | $36.36 | 349,257 |
| 2019-04-11 | $38.64 | $38.73 | $38.21 | $38.62 | $36.17 | 198,598 |
| 2019-04-10 | $38.61 | $38.78 | $38.44 | $38.46 | $36.02 | 271,737 |
| 2019-04-09 | $38.14 | $38.61 | $38.08 | $38.57 | $36.13 | 330,019 |
| 2019-04-08 | $38.50 | $38.69 | $37.97 | $38.28 | $35.86 | 494,588 |
| 2019-04-05 | $38.32 | $38.50 | $38.05 | $38.47 | $36.03 | 548,340 |
| 2019-04-04 | $38.60 | $38.65 | $37.92 | $38.07 | $35.66 | 527,369 |
| 2019-04-03 | $38.49 | $38.85 | $38.40 | $38.67 | $36.22 | 356,204 |
| 2019-04-02 | $38.54 | $38.57 | $38.14 | $38.46 | $36.02 | 305,751 |
| 2019-04-01 | $38.56 | $38.83 | $38.20 | $38.55 | $36.11 | 673,254 |
| 2019-03-29 | $38.70 | $38.85 | $38.07 | $38.43 | $36.00 | 350,570 |
| 2019-03-28 | $37.99 | $38.51 | $37.77 | $38.48 | $36.04 | 585,750 |
| 2019-03-27 | $37.74 | $38.07 | $37.50 | $37.90 | $35.50 | 409,393 |
| 2019-03-26 | $37.73 | $37.99 | $37.66 | $37.74 | $35.35 | 337,642 |
| 2019-03-25 | $37.42 | $37.54 | $37.17 | $37.51 | $35.13 | 391,238 |
| 2019-03-22 | $38.01 | $38.01 | $37.32 | $37.44 | $35.07 | 275,497 |
| 2019-03-21 | $37.74 | $38.26 | $37.69 | $38.15 | $35.73 | 322,789 |
| 2019-03-20 | $38.35 | $38.38 | $37.73 | $37.85 | $35.45 | 387,785 |
| 2019-03-19 | $38.37 | $38.77 | $38.23 | $38.38 | $35.95 | 380,262 |
| 2019-03-18 | $38.59 | $38.59 | $37.74 | $38.15 | $35.73 | 978,907 |
| 2019-03-15 | $37.89 | $38.17 | $37.78 | $38.10 | $35.69 | 725,648 |
| 2019-03-14 | $38.01 | $38.14 | $37.70 | $37.89 | $35.49 | 349,205 |
| 2019-03-13 | $38.20 | $38.33 | $37.98 | $38.00 | $35.59 | 255,441 |
| 2019-03-12 | $37.50 | $38.11 | $37.49 | $38.02 | $35.61 | 342,773 |
| 2019-03-11 | $37.64 | $37.87 | $37.53 | $37.74 | $35.35 | 368,845 |
| 2019-03-08 | $37.47 | $37.76 | $37.01 | $37.57 | $35.19 | 243,974 |
| 2019-03-07 | $37.95 | $38.02 | $37.37 | $37.60 | $35.22 | 350,365 |
| 2019-03-06 | $37.70 | $38.16 | $37.70 | $37.87 | $35.47 | 438,219 |
| 2019-03-05 | $37.87 | $38.10 | $37.77 | $37.82 | $35.42 | 411,526 |
| 2019-03-04 | $37.98 | $38.30 | $37.62 | $37.86 | $35.46 | 338,868 |
| 2019-03-01 | $37.94 | $38.28 | $37.91 | $38.07 | $35.66 | 426,932 |
| 2019-02-28 | $38.18 | $38.41 | $37.90 | $37.92 | $35.52 | 392,167 |
| 2019-02-27 | $38.33 | $38.42 | $37.97 | $38.37 | $35.80 | 285,085 |
| 2019-02-26 | $38.00 | $38.35 | $38.00 | $38.20 | $35.64 | 343,055 |
| 2019-02-25 | $38.00 | $38.34 | $38.00 | $38.08 | $35.53 | 330,720 |
| 2019-02-22 | $37.45 | $37.98 | $37.45 | $37.89 | $35.35 | 291,868 |
| 2019-02-21 | $37.68 | $37.85 | $37.38 | $37.41 | $34.90 | 350,539 |
| 2019-02-20 | $37.53 | $37.98 | $37.53 | $37.68 | $35.15 | 600,724 |
| 2019-02-19 | $37.46 | $37.65 | $37.27 | $37.54 | $35.02 | 369,400 |
| 2019-02-15 | $37.45 | $37.60 | $37.08 | $37.56 | $35.04 | 688,666 |
| 2019-02-14 | $37.00 | $37.56 | $36.83 | $37.41 | $34.90 | 754,863 |
| 2019-02-13 | $37.02 | $37.31 | $36.93 | $37.06 | $34.57 | 587,033 |
| 2019-02-12 | $36.91 | $37.21 | $36.68 | $36.86 | $34.39 | 335,379 |
| 2019-02-11 | $37.01 | $37.24 | $36.61 | $36.70 | $34.24 | 444,286 |
| 2019-02-08 | $36.82 | $37.12 | $36.77 | $37.03 | $34.55 | 350,058 |
| 2019-02-07 | $37.16 | $37.29 | $36.68 | $36.94 | $34.46 | 424,155 |
| 2019-02-06 | $37.69 | $37.69 | $37.32 | $37.48 | $34.97 | 482,065 |
| 2019-02-05 | $37.70 | $37.94 | $37.49 | $37.69 | $35.16 | 675,976 |
| 2019-02-04 | $37.05 | $37.64 | $36.77 | $37.60 | $35.08 | 1,083,862 |
| 2019-02-01 | $37.49 | $38.23 | $36.80 | $37.24 | $34.74 | 1,436,836 |
| 2019-01-31 | $35.48 | $35.91 | $35.25 | $35.64 | $33.25 | 687,807 |
| 2019-01-30 | $35.33 | $35.35 | $34.79 | $35.27 | $32.90 | 894,425 |
| 2019-01-29 | $35.42 | $35.74 | $34.99 | $35.09 | $32.74 | 473,558 |
| 2019-01-28 | $35.55 | $35.65 | $35.24 | $35.50 | $33.12 | 562,565 |
| 2019-01-25 | $35.48 | $36.16 | $35.48 | $35.81 | $33.41 | 756,360 |
| 2019-01-24 | $35.05 | $35.56 | $35.00 | $35.23 | $32.87 | 481,749 |
| 2019-01-23 | $35.12 | $35.23 | $34.21 | $34.97 | $32.62 | 335,583 |
| 2019-01-22 | $34.65 | $34.97 | $34.40 | $34.78 | $32.45 | 363,181 |
| 2019-01-18 | $34.91 | $35.35 | $34.91 | $35.29 | $32.92 | 359,587 |
| 2019-01-17 | $34.42 | $34.88 | $34.35 | $34.81 | $32.48 | 236,691 |
| 2019-01-16 | $34.46 | $34.76 | $34.41 | $34.50 | $32.19 | 272,638 |
| 2019-01-15 | $34.28 | $34.51 | $34.21 | $34.41 | $32.10 | 328,380 |
| 2019-01-14 | $34.19 | $34.37 | $33.87 | $34.27 | $31.97 | 216,877 |
| 2019-01-11 | $34.33 | $34.53 | $34.08 | $34.49 | $32.18 | 326,982 |
| 2019-01-10 | $34.03 | $34.59 | $33.75 | $34.47 | $32.16 | 385,878 |
| 2019-01-09 | $33.78 | $34.30 | $33.63 | $34.18 | $31.89 | 490,233 |
| 2019-01-08 | $33.05 | $33.81 | $32.80 | $33.71 | $31.45 | 567,192 |
| 2019-01-07 | $32.22 | $32.86 | $32.04 | $32.76 | $30.56 | 464,218 |
| 2019-01-04 | $31.91 | $32.32 | $31.79 | $32.21 | $30.05 | 335,399 |
| 2019-01-03 | $32.18 | $32.36 | $31.43 | $31.45 | $29.34 | 311,478 |
| 2019-01-02 | $32.10 | $32.53 | $31.98 | $32.43 | $30.25 | 449,014 |
| 2018-12-31 | $32.74 | $32.78 | $32.27 | $32.60 | $30.41 | 474,881 |
| 2018-12-28 | $32.76 | $32.84 | $32.30 | $32.44 | $30.26 | 371,111 |
| 2018-12-27 | $32.20 | $32.67 | $31.90 | $32.66 | $30.47 | 499,049 |
| 2018-12-26 | $31.65 | $32.61 | $31.50 | $32.61 | $30.42 | 426,993 |
| 2018-12-24 | $31.41 | $31.76 | $30.99 | $31.44 | $29.33 | 407,900 |
| 2018-12-21 | $32.71 | $32.98 | $31.33 | $31.44 | $29.33 | 886,094 |
| 2018-12-20 | $32.86 | $33.43 | $32.09 | $32.64 | $30.45 | 504,261 |
| 2018-12-19 | $33.19 | $33.64 | $32.75 | $32.97 | $30.76 | 435,302 |
| 2018-12-18 | $32.20 | $33.50 | $32.20 | $33.31 | $31.08 | 752,215 |
| 2018-12-17 | $32.64 | $32.79 | $31.89 | $32.01 | $29.86 | 373,320 |
| 2018-12-14 | $33.48 | $33.48 | $32.62 | $32.74 | $30.54 | 678,784 |
| 2018-12-13 | $34.16 | $34.34 | $33.62 | $33.88 | $31.61 | 213,295 |
| 2018-12-12 | $33.82 | $34.65 | $33.67 | $34.04 | $31.76 | 783,381 |
| 2018-12-11 | $33.63 | $34.19 | $33.37 | $33.49 | $31.24 | 317,466 |
| 2018-12-10 | $33.05 | $33.52 | $32.85 | $33.35 | $31.11 | 294,608 |
| 2018-12-07 | $33.43 | $33.49 | $32.82 | $33.06 | $30.84 | 379,346 |
| 2018-12-06 | $33.68 | $33.68 | $33.02 | $33.43 | $31.19 | 1,004,945 |
| 2018-12-04 | $34.49 | $34.81 | $33.98 | $34.23 | $31.93 | 500,287 |
| 2018-12-03 | $34.93 | $34.93 | $34.15 | $34.58 | $32.26 | 424,488 |
| 2018-11-30 | $34.02 | $34.36 | $33.72 | $34.31 | $32.01 | 296,021 |
| 2018-11-29 | $34.39 | $34.58 | $33.96 | $34.00 | $31.72 | 341,330 |
| 2018-11-28 | $34.20 | $34.76 | $34.19 | $34.59 | $32.13 | 379,215 |
| 2018-11-27 | $33.86 | $34.37 | $33.86 | $34.09 | $31.66 | 369,568 |
| 2018-11-26 | $33.72 | $34.15 | $33.63 | $34.12 | $31.69 | 474,510 |
| 2018-11-23 | $33.13 | $33.74 | $32.62 | $33.50 | $31.11 | 171,363 |
| 2018-11-21 | $32.85 | $33.79 | $32.72 | $33.44 | $31.06 | 585,557 |
| 2018-11-20 | $32.00 | $32.80 | $32.00 | $32.56 | $30.24 | 866,888 |
| 2018-11-19 | $33.23 | $33.23 | $32.29 | $32.52 | $30.20 | 392,145 |
| 2018-11-16 | $32.83 | $33.27 | $32.67 | $33.20 | $30.84 | 501,276 |
| 2018-11-15 | $32.70 | $33.09 | $32.56 | $32.89 | $30.55 | 702,185 |
| 2018-11-14 | $33.25 | $33.47 | $32.57 | $32.73 | $30.40 | 377,227 |
| 2018-11-13 | $32.64 | $33.27 | $32.52 | $32.95 | $30.60 | 462,219 |
| 2018-11-12 | $32.93 | $32.93 | $32.33 | $32.44 | $30.13 | 371,069 |
| 2018-11-09 | $33.27 | $33.27 | $32.77 | $33.05 | $30.70 | 261,466 |
| 2018-11-08 | $33.71 | $33.87 | $33.25 | $33.35 | $30.97 | 537,546 |
| 2018-11-07 | $33.37 | $33.88 | $33.37 | $33.71 | $31.31 | 360,510 |
| 2018-11-06 | $32.88 | $33.34 | $32.72 | $33.10 | $30.74 | 359,020 |
| 2018-11-05 | $33.18 | $33.32 | $32.86 | $32.96 | $30.61 | 418,242 |
| 2018-11-02 | $33.83 | $34.11 | $32.93 | $33.16 | $30.80 | 580,271 |
| 2018-11-01 | $31.99 | $34.21 | $31.98 | $33.97 | $31.55 | 1,058,553 |
| 2018-10-31 | $33.67 | $34.27 | $33.42 | $33.80 | $31.39 | 431,972 |
| 2018-10-30 | $32.72 | $33.28 | $32.12 | $33.27 | $30.90 | 478,748 |
| 2018-10-29 | $33.67 | $33.78 | $32.33 | $32.73 | $30.40 | 542,002 |
| 2018-10-26 | $33.14 | $33.45 | $32.66 | $33.11 | $30.75 | 404,849 |
| 2018-10-25 | $33.75 | $34.12 | $33.58 | $33.71 | $31.31 | 415,354 |
| 2018-10-24 | $34.48 | $34.61 | $33.56 | $33.56 | $31.17 | 369,307 |
| 2018-10-23 | $33.80 | $34.54 | $33.36 | $34.38 | $31.93 | 415,179 |
| 2018-10-22 | $34.16 | $34.51 | $33.94 | $34.35 | $31.90 | 525,617 |
| 2018-10-19 | $34.52 | $34.56 | $33.89 | $33.99 | $31.57 | 243,076 |
| 2018-10-18 | $34.83 | $34.83 | $34.33 | $34.33 | $31.89 | 406,445 |
| 2018-10-17 | $35.10 | $35.10 | $34.58 | $34.87 | $32.39 | 353,970 |
| 2018-10-16 | $34.49 | $35.08 | $34.32 | $35.01 | $32.52 | 414,768 |
| 2018-10-15 | $34.68 | $34.83 | $34.09 | $34.12 | $31.69 | 383,010 |
| 2018-10-12 | $34.69 | $34.87 | $33.89 | $34.78 | $32.30 | 675,260 |
| 2018-10-11 | $34.01 | $34.60 | $33.91 | $33.97 | $31.55 | 647,634 |
| 2018-10-10 | $35.58 | $35.67 | $34.16 | $34.17 | $31.74 | 846,325 |
| 2018-10-09 | $35.73 | $36.02 | $35.55 | $35.59 | $33.06 | 321,570 |
| 2018-10-08 | $36.21 | $37.23 | $35.60 | $35.90 | $33.34 | 341,595 |
| 2018-10-05 | $36.63 | $36.81 | $36.01 | $36.22 | $33.64 | 316,517 |
| 2018-10-04 | $37.12 | $37.12 | $36.14 | $36.58 | $33.97 | 626,099 |
| 2018-10-03 | $37.28 | $37.36 | $36.98 | $37.13 | $34.49 | 311,051 |
| 2018-10-02 | $37.77 | $37.77 | $37.12 | $37.21 | $34.56 | 269,070 |
| 2018-10-01 | $38.23 | $38.58 | $37.70 | $37.77 | $35.08 | 394,890 |
| 2018-09-28 | $38.41 | $38.54 | $37.87 | $38.04 | $35.33 | 457,515 |
| 2018-09-27 | $38.05 | $38.55 | $37.96 | $38.49 | $35.75 | 474,574 |
| 2018-09-26 | $38.04 | $38.36 | $37.83 | $37.91 | $35.21 | 273,224 |
| 2018-09-25 | $38.20 | $38.23 | $37.94 | $37.98 | $35.28 | 251,055 |
| 2018-09-24 | $38.02 | $38.10 | $37.77 | $37.99 | $35.28 | 255,880 |
| 2018-09-21 | $38.54 | $38.69 | $38.14 | $38.17 | $35.45 | 379,232 |
| 2018-09-20 | $38.31 | $38.55 | $38.26 | $38.51 | $35.77 | 223,430 |
| 2018-09-19 | $38.18 | $38.42 | $37.71 | $38.18 | $35.46 | 376,808 |
| 2018-09-18 | $38.13 | $38.52 | $38.12 | $38.21 | $35.49 | 385,368 |
| 2018-09-17 | $38.62 | $38.85 | $38.12 | $38.16 | $35.44 | 265,243 |
| 2018-09-14 | $38.33 | $38.83 | $38.00 | $38.62 | $35.87 | 312,587 |
| 2018-09-13 | $38.34 | $38.61 | $38.17 | $38.31 | $35.58 | 516,937 |
| 2018-09-12 | $38.40 | $38.54 | $37.95 | $38.32 | $35.59 | 391,379 |
| 2018-09-11 | $38.39 | $38.54 | $38.23 | $38.43 | $35.69 | 340,639 |
| 2018-09-10 | $38.44 | $38.55 | $38.33 | $38.44 | $35.70 | 593,359 |
| 2018-09-07 | $38.16 | $38.57 | $38.06 | $38.37 | $35.64 | 343,385 |
| 2018-09-06 | $38.85 | $39.06 | $38.29 | $38.49 | $35.75 | 408,586 |
| 2018-09-05 | $39.07 | $39.37 | $38.32 | $38.90 | $36.13 | 592,807 |
| 2018-09-04 | $39.21 | $39.45 | $38.59 | $39.36 | $36.56 | 305,073 |
| 2018-08-31 | $39.55 | $39.63 | $39.12 | $39.25 | $36.45 | 399,025 |
| 2018-08-30 | $39.19 | $39.75 | $39.00 | $39.73 | $36.90 | 648,606 |
| 2018-08-29 | $38.96 | $39.57 | $38.96 | $39.33 | $36.39 | 469,656 |
| 2018-08-28 | $39.11 | $39.26 | $38.82 | $38.98 | $36.07 | 498,506 |
| 2018-08-27 | $39.11 | $39.18 | $38.87 | $38.93 | $36.02 | 554,777 |
| 2018-08-24 | $39.00 | $39.13 | $38.66 | $38.94 | $36.03 | 623,387 |
| 2018-08-23 | $38.51 | $38.98 | $38.24 | $38.83 | $35.93 | 514,659 |
| 2018-08-22 | $38.44 | $38.58 | $38.34 | $38.44 | $35.57 | 426,365 |
| 2018-08-21 | $38.86 | $38.86 | $38.42 | $38.52 | $35.64 | 315,712 |
| 2018-08-20 | $38.92 | $38.95 | $38.57 | $38.71 | $35.82 | 368,240 |
| 2018-08-17 | $38.72 | $38.93 | $38.32 | $38.83 | $35.93 | 357,354 |
| 2018-08-16 | $38.80 | $39.03 | $38.71 | $38.78 | $35.88 | 396,354 |
| 2018-08-15 | $39.15 | $39.17 | $38.58 | $38.67 | $35.78 | 778,431 |
| 2018-08-14 | $39.15 | $39.39 | $38.93 | $39.34 | $36.40 | 711,536 |
| 2018-08-13 | $39.00 | $39.37 | $38.77 | $39.00 | $36.08 | 306,453 |
| 2018-08-10 | $39.11 | $39.21 | $38.82 | $38.98 | $36.07 | 389,889 |
| 2018-08-09 | $39.30 | $39.69 | $39.20 | $39.32 | $36.38 | 594,877 |
| 2018-08-08 | $38.65 | $39.30 | $38.58 | $39.28 | $36.34 | 728,365 |
| 2018-08-07 | $38.92 | $39.20 | $38.33 | $38.66 | $35.77 | 690,212 |
| 2018-08-06 | $39.24 | $39.55 | $38.29 | $38.93 | $36.02 | 902,847 |
| 2018-08-03 | $39.50 | $40.02 | $38.99 | $39.27 | $36.33 | 1,578,070 |
| 2018-08-02 | $37.27 | $37.86 | $37.07 | $37.76 | $34.94 | 623,801 |
| 2018-08-01 | $37.21 | $37.68 | $37.03 | $37.37 | $34.58 | 723,990 |
| 2018-07-31 | $37.00 | $37.39 | $36.97 | $37.20 | $34.42 | 524,138 |
| 2018-07-30 | $37.93 | $37.99 | $36.89 | $36.96 | $34.20 | 446,872 |
| 2018-07-27 | $38.45 | $38.58 | $37.55 | $37.83 | $35.00 | 780,540 |
| 2018-07-26 | $37.83 | $38.58 | $37.81 | $38.42 | $35.55 | 544,571 |
| 2018-07-25 | $37.72 | $37.99 | $37.59 | $37.97 | $35.13 | 330,189 |
| 2018-07-24 | $37.97 | $38.08 | $37.35 | $37.55 | $34.74 | 327,733 |
| 2018-07-23 | $37.86 | $37.86 | $37.43 | $37.69 | $34.87 | 389,447 |
| 2018-07-20 | $37.71 | $38.14 | $37.71 | $37.91 | $35.08 | 442,867 |
| 2018-07-19 | $37.63 | $37.82 | $37.35 | $37.68 | $34.86 | 298,351 |
| 2018-07-18 | $37.50 | $37.83 | $37.28 | $37.72 | $34.90 | 301,436 |
| 2018-07-17 | $37.75 | $37.75 | $37.03 | $37.43 | $34.63 | 695,258 |
| 2018-07-16 | $37.83 | $38.23 | $37.75 | $38.07 | $35.22 | 315,775 |
| 2018-07-13 | $37.73 | $38.14 | $37.67 | $37.92 | $35.09 | 376,380 |
| 2018-07-12 | $37.07 | $37.85 | $37.07 | $37.76 | $34.94 | 511,651 |
| 2018-07-11 | $36.98 | $37.17 | $36.65 | $36.85 | $34.10 | 587,211 |
| 2018-07-10 | $36.93 | $37.30 | $36.87 | $37.16 | $34.38 | 405,743 |
| 2018-07-09 | $36.58 | $36.99 | $36.42 | $36.96 | $34.20 | 285,009 |
| 2018-07-06 | $36.12 | $36.48 | $35.98 | $36.44 | $33.72 | 378,805 |
| 2018-07-05 | $35.61 | $36.09 | $35.50 | $36.05 | $33.36 | 245,785 |
| 2018-07-03 | $36.10 | $36.19 | $35.23 | $35.59 | $32.93 | 165,251 |
| 2018-07-02 | $34.99 | $35.51 | $34.93 | $35.51 | $32.86 | 405,651 |
| 2018-06-29 | $35.09 | $35.32 | $35.01 | $35.19 | $32.56 | 493,365 |
| 2018-06-28 | $34.51 | $35.01 | $34.50 | $34.96 | $32.35 | 372,642 |
| 2018-06-27 | $35.15 | $35.42 | $34.53 | $34.56 | $31.98 | 384,309 |
| 2018-06-26 | $34.90 | $35.14 | $34.53 | $34.92 | $32.31 | 432,057 |
| 2018-06-25 | $35.52 | $35.52 | $34.67 | $34.81 | $32.21 | 609,739 |
| 2018-06-22 | $35.72 | $35.96 | $35.30 | $35.78 | $33.11 | 395,211 |
| 2018-06-21 | $36.09 | $36.09 | $35.60 | $35.72 | $33.05 | 485,680 |
| 2018-06-20 | $35.66 | $36.17 | $35.41 | $35.96 | $33.27 | 468,420 |
| 2018-06-19 | $35.48 | $35.69 | $35.29 | $35.47 | $32.82 | 517,142 |
| 2018-06-18 | $35.72 | $35.90 | $35.36 | $35.66 | $32.99 | 516,889 |
| 2018-06-15 | $35.96 | $36.01 | $35.37 | $35.92 | $33.23 | 681,540 |
| 2018-06-14 | $36.35 | $36.58 | $35.93 | $35.97 | $33.28 | 473,771 |
| 2018-06-13 | $36.25 | $36.58 | $36.10 | $36.32 | $33.61 | 471,373 |
| 2018-06-12 | $35.82 | $36.18 | $35.82 | $36.13 | $33.43 | 247,540 |
| 2018-06-11 | $35.80 | $36.04 | $35.72 | $35.83 | $33.15 | 330,282 |
| 2018-06-08 | $35.40 | $35.75 | $35.29 | $35.67 | $33.00 | 146,657 |
| 2018-06-07 | $35.60 | $35.75 | $35.25 | $35.41 | $32.76 | 210,556 |
| 2018-06-06 | $35.71 | $35.78 | $35.48 | $35.66 | $32.85 | 275,759 |
| 2018-06-05 | $35.45 | $35.64 | $35.00 | $35.52 | $32.72 | 583,861 |
| 2018-06-04 | $35.40 | $35.52 | $35.12 | $35.32 | $32.54 | 235,169 |
| 2018-06-01 | $35.05 | $35.51 | $34.88 | $35.31 | $32.53 | 390,643 |
| 2018-05-31 | $34.88 | $34.93 | $34.50 | $34.87 | $32.13 | 432,037 |
| 2018-05-30 | $34.50 | $35.02 | $34.26 | $34.80 | $32.06 | 433,841 |
| 2018-05-29 | $34.38 | $34.38 | $33.88 | $34.23 | $31.54 | 308,003 |
| 2018-05-25 | $34.61 | $35.19 | $34.61 | $34.73 | $32.00 | 317,081 |
| 2018-05-24 | $34.45 | $34.70 | $34.38 | $34.65 | $31.92 | 373,773 |
| 2018-05-23 | $33.90 | $34.46 | $33.90 | $34.43 | $31.72 | 357,999 |
| 2018-05-22 | $34.14 | $34.60 | $34.11 | $34.19 | $31.50 | 377,131 |
| 2018-05-21 | $34.17 | $34.23 | $34.00 | $34.09 | $31.41 | 178,165 |
| 2018-05-18 | $33.92 | $34.10 | $33.90 | $34.00 | $31.32 | 404,461 |
| 2018-05-17 | $34.11 | $34.20 | $33.95 | $33.99 | $31.31 | 597,991 |
| 2018-05-16 | $34.42 | $34.42 | $33.81 | $34.13 | $31.44 | 608,596 |
| 2018-05-15 | $34.48 | $34.48 | $34.00 | $34.05 | $31.37 | 362,004 |
| 2018-05-14 | $34.86 | $35.14 | $34.54 | $34.64 | $31.91 | 631,476 |
| 2018-05-11 | $34.89 | $35.52 | $34.80 | $34.84 | $32.10 | 951,207 |
| 2018-05-10 | $34.20 | $34.92 | $33.26 | $34.71 | $31.98 | 3,165,992 |
| 2018-05-09 | $36.46 | $36.77 | $36.15 | $36.59 | $33.71 | 663,123 |
| 2018-05-08 | $36.56 | $36.58 | $36.30 | $36.37 | $33.51 | 504,097 |
| 2018-05-07 | $36.36 | $36.73 | $36.18 | $36.57 | $33.69 | 263,212 |
| 2018-05-04 | $35.78 | $36.27 | $35.65 | $36.18 | $33.33 | 232,501 |
| 2018-05-03 | $36.10 | $36.16 | $35.46 | $35.93 | $33.10 | 297,185 |
| 2018-05-02 | $35.96 | $36.37 | $35.86 | $36.11 | $33.27 | 376,664 |
| 2018-05-01 | $35.24 | $35.84 | $35.24 | $35.83 | $33.01 | 208,612 |
| 2018-04-30 | $35.69 | $36.06 | $35.31 | $35.33 | $32.55 | 301,799 |
| 2018-04-27 | $35.80 | $35.99 | $35.45 | $35.53 | $32.73 | 311,801 |
| 2018-04-26 | $35.08 | $35.81 | $35.08 | $35.52 | $32.72 | 357,815 |
| 2018-04-25 | $34.82 | $35.08 | $34.59 | $35.04 | $32.28 | 256,541 |
| 2018-04-24 | $35.44 | $35.54 | $34.81 | $34.93 | $32.18 | 281,646 |
| 2018-04-23 | $35.27 | $35.57 | $35.00 | $35.19 | $32.42 | 376,501 |
| 2018-04-20 | $35.42 | $35.42 | $35.07 | $35.30 | $32.52 | 438,800 |
| 2018-04-19 | $35.72 | $36.08 | $35.24 | $35.42 | $32.63 | 321,952 |
| 2018-04-18 | $35.90 | $35.99 | $35.61 | $35.79 | $32.97 | 406,682 |
| 2018-04-17 | $34.76 | $36.46 | $34.74 | $35.86 | $33.04 | 1,696,248 |
| 2018-04-16 | $34.27 | $34.60 | $34.21 | $34.55 | $31.83 | 302,056 |
| 2018-04-13 | $34.67 | $34.67 | $33.95 | $34.18 | $31.49 | 258,232 |
| 2018-04-12 | $34.47 | $34.61 | $34.23 | $34.45 | $31.74 | 185,243 |
| 2018-04-11 | $34.55 | $34.55 | $34.15 | $34.19 | $31.50 | 393,452 |
| 2018-04-10 | $34.90 | $35.09 | $34.31 | $34.64 | $31.91 | 397,132 |
| 2018-04-09 | $34.22 | $34.94 | $34.22 | $34.54 | $31.82 | 394,631 |
| 2018-04-06 | $34.08 | $34.58 | $33.88 | $34.16 | $31.47 | 340,000 |
| 2018-04-05 | $34.72 | $35.04 | $34.14 | $34.36 | $31.66 | 400,078 |
| 2018-04-04 | $33.91 | $34.55 | $33.59 | $34.45 | $31.74 | 280,299 |
| 2018-04-03 | $33.96 | $34.39 | $33.93 | $34.34 | $31.64 | 423,983 |
| 2018-04-02 | $34.66 | $34.66 | $33.77 | $33.96 | $31.29 | 558,399 |
| 2018-03-29 | $34.22 | $34.89 | $33.98 | $34.80 | $32.06 | 567,363 |
| 2018-03-28 | $34.06 | $34.34 | $33.78 | $34.04 | $31.36 | 588,275 |
| 2018-03-27 | $34.79 | $34.79 | $33.90 | $34.06 | $31.38 | 613,139 |
| 2018-03-26 | $34.33 | $34.70 | $34.15 | $34.64 | $31.91 | 429,467 |
| 2018-03-23 | $34.80 | $34.80 | $34.21 | $34.24 | $31.55 | 577,210 |
| 2018-03-22 | $35.48 | $35.53 | $34.57 | $34.71 | $31.98 | 631,914 |
| 2018-03-21 | $35.54 | $36.14 | $35.54 | $35.73 | $32.92 | 444,369 |
| 2018-03-20 | $35.63 | $35.86 | $35.26 | $35.44 | $32.65 | 290,841 |
| 2018-03-19 | $36.22 | $36.32 | $35.40 | $35.62 | $32.82 | 458,505 |
| 2018-03-16 | $36.39 | $36.84 | $36.15 | $36.31 | $33.45 | 419,864 |
| 2018-03-15 | $36.46 | $36.47 | $36.00 | $36.24 | $33.39 | 329,806 |
| 2018-03-14 | $36.46 | $36.58 | $36.14 | $36.46 | $33.59 | 379,149 |
| 2018-03-13 | $36.50 | $36.76 | $36.19 | $36.24 | $33.39 | 597,060 |
| 2018-03-12 | $36.28 | $36.46 | $36.05 | $36.39 | $33.53 | 492,559 |
| 2018-03-09 | $36.36 | $36.36 | $35.97 | $36.22 | $33.37 | 566,076 |
| 2018-03-08 | $35.50 | $36.11 | $35.48 | $36.08 | $33.24 | 593,786 |
| 2018-03-07 | $34.99 | $35.82 | $34.98 | $35.49 | $32.70 | 516,660 |
| 2018-03-06 | $35.12 | $35.39 | $34.92 | $35.15 | $32.38 | 490,137 |
| 2018-03-05 | $34.55 | $35.09 | $34.41 | $34.98 | $32.23 | 783,950 |
| 2018-03-02 | $34.51 | $35.11 | $34.24 | $34.84 | $32.10 | 541,860 |
| 2018-03-01 | $34.93 | $35.10 | $34.43 | $34.68 | $31.95 | 374,357 |
| 2018-02-28 | $35.48 | $35.80 | $35.04 | $35.08 | $32.20 | 487,644 |
| 2018-02-27 | $35.76 | $35.88 | $35.35 | $35.50 | $32.58 | 592,587 |
| 2018-02-26 | $35.57 | $35.79 | $35.40 | $35.72 | $32.78 | 511,377 |
| 2018-02-23 | $34.73 | $35.43 | $34.49 | $35.41 | $32.50 | 605,355 |
| 2018-02-22 | $34.81 | $34.89 | $34.44 | $34.55 | $31.71 | 506,909 |
| 2018-02-21 | $35.10 | $35.31 | $34.68 | $34.69 | $31.84 | 421,513 |
| 2018-02-20 | $35.01 | $35.23 | $34.42 | $34.97 | $32.10 | 668,393 |
| 2018-02-16 | $35.18 | $35.37 | $34.90 | $35.11 | $32.22 | 483,978 |
| 2018-02-15 | $35.65 | $35.65 | $34.94 | $35.35 | $32.44 | 440,647 |
| 2018-02-14 | $34.63 | $35.68 | $34.41 | $35.48 | $32.56 | 692,313 |
| 2018-02-13 | $34.71 | $34.76 | $34.30 | $34.70 | $31.85 | 619,312 |
| 2018-02-12 | $34.68 | $34.93 | $34.44 | $34.70 | $31.85 | 700,577 |
| 2018-02-09 | $34.51 | $34.61 | $33.48 | $34.43 | $31.60 | 727,709 |
| 2018-02-08 | $35.17 | $35.17 | $34.31 | $34.31 | $31.49 | 1,150,514 |
| 2018-02-07 | $35.47 | $35.64 | $34.88 | $35.02 | $32.14 | 908,471 |
| 2018-02-06 | $35.43 | $35.87 | $34.79 | $35.55 | $32.63 | 1,479,470 |
| 2018-02-05 | $36.34 | $36.99 | $35.80 | $35.87 | $32.92 | 1,671,036 |
| 2018-02-02 | $38.06 | $38.09 | $36.48 | $36.50 | $33.50 | 1,994,166 |
| 2018-02-01 | $37.50 | $40.31 | $37.05 | $38.60 | $35.43 | 4,135,350 |
| 2018-01-31 | $34.09 | $34.47 | $33.95 | $34.25 | $31.43 | 699,799 |
| 2018-01-30 | $33.96 | $34.26 | $33.91 | $34.11 | $31.31 | 571,617 |
| 2018-01-29 | $34.20 | $34.36 | $33.92 | $34.17 | $31.36 | 589,075 |
| 2018-01-26 | $33.98 | $34.21 | $33.80 | $34.21 | $31.40 | 287,571 |
| 2018-01-25 | $34.40 | $34.49 | $33.84 | $33.88 | $31.10 | 383,459 |
| 2018-01-24 | $34.21 | $34.68 | $34.06 | $34.35 | $31.53 | 499,278 |
| 2018-01-23 | $33.81 | $34.13 | $33.53 | $34.08 | $31.28 | 314,779 |
| 2018-01-22 | $33.58 | $33.77 | $33.45 | $33.76 | $30.99 | 535,482 |
| 2018-01-19 | $33.75 | $33.79 | $33.56 | $33.66 | $30.89 | 316,719 |
| 2018-01-18 | $33.68 | $33.93 | $33.57 | $33.70 | $30.93 | 337,197 |
| 2018-01-17 | $33.62 | $33.78 | $33.46 | $33.70 | $30.93 | 461,305 |
| 2018-01-16 | $33.81 | $33.85 | $33.41 | $33.60 | $30.84 | 674,170 |
| 2018-01-12 | $33.80 | $34.25 | $33.73 | $33.81 | $31.03 | 410,138 |
| 2018-01-11 | $33.56 | $33.86 | $33.19 | $33.79 | $31.01 | 595,516 |
| 2018-01-10 | $33.77 | $33.77 | $33.29 | $33.50 | $30.75 | 633,541 |
| 2018-01-09 | $34.03 | $34.13 | $33.70 | $33.83 | $31.05 | 339,297 |
| 2018-01-08 | $34.25 | $34.29 | $33.91 | $33.97 | $31.18 | 543,139 |
| 2018-01-05 | $34.50 | $34.51 | $34.11 | $34.31 | $31.49 | 553,512 |
| 2018-01-04 | $34.52 | $34.60 | $34.18 | $34.35 | $31.53 | 490,475 |
| 2018-01-03 | $34.89 | $34.96 | $34.30 | $34.38 | $31.55 | 628,944 |
| 2018-01-02 | $35.67 | $35.67 | $34.16 | $34.81 | $31.95 | 1,530,016 |
| 2017-12-29 | $35.53 | $35.80 | $35.32 | $35.67 | $32.74 | 2,157,271 |
| 2017-12-28 | $34.45 | $35.80 | $34.22 | $35.52 | $32.60 | 2,909,436 |
| 2017-12-27 | $33.01 | $33.16 | $32.92 | $33.01 | $30.30 | 342,976 |
| 2017-12-26 | $32.75 | $33.09 | $32.70 | $33.03 | $30.32 | 186,095 |
| 2017-12-22 | $32.73 | $32.93 | $32.57 | $32.76 | $30.07 | 314,503 |
| 2017-12-21 | $33.00 | $33.00 | $32.66 | $32.71 | $30.02 | 438,503 |
| 2017-12-20 | $32.74 | $32.89 | $32.33 | $32.73 | $30.04 | 378,198 |
| 2017-12-19 | $32.71 | $32.92 | $32.45 | $32.71 | $30.02 | 311,507 |
| 2017-12-18 | $32.84 | $32.96 | $32.55 | $32.69 | $30.00 | 440,946 |
| 2017-12-15 | $32.99 | $33.02 | $32.70 | $32.79 | $30.09 | 717,099 |
| 2017-12-14 | $32.76 | $32.96 | $32.70 | $32.89 | $30.19 | 355,807 |
| 2017-12-13 | $32.70 | $32.84 | $32.48 | $32.71 | $30.02 | 273,953 |
| 2017-12-12 | $32.89 | $32.89 | $32.57 | $32.60 | $29.92 | 286,924 |
| 2017-12-11 | $32.61 | $33.05 | $32.46 | $32.90 | $30.20 | 356,968 |
| 2017-12-08 | $32.39 | $32.77 | $32.38 | $32.53 | $29.86 | 395,513 |
| 2017-12-07 | $32.14 | $32.50 | $32.05 | $32.34 | $29.68 | 433,278 |
| 2017-12-06 | $32.42 | $32.51 | $32.09 | $32.18 | $29.53 | 520,279 |
| 2017-12-05 | $32.27 | $32.60 | $32.19 | $32.45 | $29.78 | 462,720 |
| 2017-12-04 | $32.55 | $32.68 | $32.06 | $32.27 | $29.62 | 616,603 |
| 2017-12-01 | $32.65 | $32.85 | $32.18 | $32.47 | $29.80 | 536,562 |
| 2017-11-30 | $32.70 | $32.70 | $32.30 | $32.61 | $29.93 | 777,007 |
| 2017-11-29 | $32.96 | $33.07 | $32.11 | $32.63 | $29.83 | 582,663 |
| 2017-11-28 | $33.20 | $33.20 | $32.83 | $33.06 | $30.22 | 652,763 |
| 2017-11-27 | $33.08 | $33.36 | $33.02 | $33.10 | $30.26 | 665,764 |
| 2017-11-24 | $33.01 | $33.14 | $32.92 | $33.02 | $30.18 | 368,442 |
| 2017-11-22 | $33.43 | $33.74 | $32.79 | $33.02 | $30.18 | 1,430,809 |
| 2017-11-21 | $33.61 | $33.93 | $33.52 | $33.91 | $31.00 | 555,416 |
| 2017-11-20 | $33.07 | $33.55 | $32.89 | $33.53 | $30.65 | 726,794 |
| 2017-11-17 | $33.12 | $33.18 | $32.82 | $33.06 | $30.22 | 829,821 |
| 2017-11-16 | $33.22 | $33.33 | $33.08 | $33.10 | $30.26 | 658,975 |
| 2017-11-15 | $33.11 | $33.26 | $33.01 | $33.18 | $30.33 | 439,633 |
| 2017-11-14 | $33.25 | $33.39 | $32.98 | $33.23 | $30.38 | 308,659 |
| 2017-11-13 | $33.26 | $33.41 | $33.14 | $33.41 | $30.54 | 468,189 |
| 2017-11-10 | $32.79 | $33.48 | $32.74 | $33.42 | $30.55 | 463,378 |
| 2017-11-09 | $33.22 | $33.22 | $32.56 | $32.83 | $30.01 | 672,994 |
| 2017-11-08 | $33.69 | $33.87 | $33.29 | $33.40 | $30.53 | 490,253 |
| 2017-11-07 | $34.22 | $34.22 | $33.47 | $33.73 | $30.83 | 460,425 |
| 2017-11-06 | $34.38 | $34.56 | $34.15 | $34.25 | $31.31 | 448,472 |
| 2017-11-03 | $35.05 | $35.45 | $34.36 | $34.48 | $31.52 | 917,541 |
| 2017-11-02 | $34.37 | $34.37 | $33.99 | $34.20 | $31.26 | 561,595 |
| 2017-11-01 | $35.07 | $35.10 | $34.05 | $34.26 | $31.32 | 595,357 |
| 2017-10-31 | $34.97 | $35.16 | $34.78 | $34.98 | $31.98 | 540,436 |
| 2017-10-30 | $34.74 | $35.12 | $34.72 | $34.94 | $31.94 | 549,031 |
| 2017-10-27 | $34.56 | $34.83 | $34.13 | $34.72 | $31.74 | 549,445 |
| 2017-10-26 | $33.99 | $34.40 | $33.84 | $34.38 | $31.43 | 460,763 |
| 2017-10-25 | $34.06 | $34.17 | $33.76 | $33.96 | $31.04 | 317,207 |
| 2017-10-24 | $33.99 | $34.13 | $33.91 | $34.09 | $31.16 | 266,464 |
| 2017-10-23 | $33.87 | $34.03 | $33.75 | $33.89 | $30.98 | 290,757 |
| 2017-10-20 | $33.87 | $33.93 | $33.70 | $33.79 | $30.89 | 716,611 |
| 2017-10-19 | $33.79 | $33.89 | $33.70 | $33.86 | $30.95 | 344,232 |
| 2017-10-18 | $34.07 | $34.07 | $33.72 | $33.83 | $30.92 | 476,118 |
| 2017-10-17 | $33.68 | $33.84 | $33.57 | $33.70 | $30.81 | 470,977 |
| 2017-10-16 | $33.47 | $33.79 | $33.47 | $33.67 | $30.78 | 201,691 |
| 2017-10-13 | $33.54 | $33.82 | $33.47 | $33.68 | $30.79 | 353,657 |
| 2017-10-12 | $33.71 | $33.85 | $33.38 | $33.42 | $30.55 | 499,455 |
| 2017-10-11 | $33.45 | $33.80 | $33.45 | $33.65 | $30.76 | 275,396 |
| 2017-10-10 | $33.45 | $33.61 | $33.33 | $33.45 | $30.58 | 311,287 |
| 2017-10-09 | $33.30 | $33.44 | $33.11 | $33.36 | $30.49 | 168,048 |
| 2017-10-06 | $33.00 | $33.28 | $32.96 | $33.25 | $30.39 | 340,692 |
| 2017-10-05 | $32.90 | $33.13 | $32.67 | $33.13 | $30.28 | 437,732 |
| 2017-10-04 | $32.26 | $32.87 | $32.23 | $32.85 | $30.03 | 449,535 |
| 2017-10-03 | $32.50 | $32.68 | $32.26 | $32.31 | $29.53 | 294,095 |
| 2017-10-02 | $32.28 | $32.73 | $32.22 | $32.50 | $29.71 | 695,733 |
| 2017-09-29 | $31.98 | $32.43 | $31.89 | $32.29 | $29.52 | 680,733 |
| 2017-09-28 | $31.61 | $31.92 | $31.61 | $31.86 | $29.12 | 208,931 |
| 2017-09-27 | $31.72 | $31.92 | $31.52 | $31.63 | $28.91 | 434,165 |
| 2017-09-26 | $31.88 | $31.88 | $31.21 | $31.43 | $28.73 | 674,510 |
| 2017-09-25 | $32.06 | $32.06 | $31.69 | $31.75 | $29.02 | 340,080 |
| 2017-09-22 | $32.08 | $32.20 | $31.89 | $32.07 | $29.32 | 607,664 |
| 2017-09-21 | $31.75 | $31.99 | $31.47 | $31.79 | $29.06 | 324,510 |
| 2017-09-20 | $31.98 | $32.04 | $31.47 | $31.66 | $28.94 | 676,254 |
| 2017-09-19 | $31.97 | $32.19 | $31.93 | $31.98 | $29.23 | 563,915 |
| 2017-09-18 | $32.25 | $32.32 | $32.00 | $32.14 | $29.38 | 1,180,459 |
| 2017-09-15 | $32.32 | $32.42 | $32.14 | $32.24 | $29.47 | 769,767 |
| 2017-09-14 | $32.28 | $32.31 | $32.12 | $32.27 | $29.50 | 535,650 |
| 2017-09-13 | $32.34 | $32.35 | $32.12 | $32.27 | $29.50 | 764,960 |
| 2017-09-12 | $32.47 | $32.50 | $32.24 | $32.28 | $29.51 | 270,554 |
| 2017-09-11 | $32.19 | $32.36 | $31.92 | $32.33 | $29.55 | 607,252 |
| 2017-09-08 | $32.09 | $32.13 | $31.94 | $32.07 | $29.32 | 308,348 |
| 2017-09-07 | $32.09 | $32.22 | $32.00 | $32.12 | $29.36 | 367,733 |
| 2017-09-06 | $31.95 | $32.28 | $31.70 | $32.01 | $29.26 | 269,702 |
| 2017-09-05 | $32.29 | $32.36 | $31.75 | $31.84 | $29.11 | 285,084 |
| 2017-09-01 | $32.38 | $32.49 | $32.21 | $32.36 | $29.58 | 415,512 |
| 2017-08-31 | $31.84 | $32.26 | $31.65 | $32.24 | $29.47 | 497,361 |
| 2017-08-30 | $31.64 | $31.65 | $31.47 | $31.60 | $28.89 | 757,154 |
| 2017-08-29 | $31.73 | $31.82 | $31.60 | $31.64 | $28.80 | 302,995 |
| 2017-08-28 | $32.08 | $32.08 | $31.73 | $31.86 | $29.00 | 173,073 |
| 2017-08-25 | $32.08 | $32.11 | $31.90 | $31.95 | $29.08 | 407,173 |
| 2017-08-24 | $32.16 | $32.25 | $31.77 | $31.88 | $29.02 | 329,054 |
| 2017-08-23 | $32.30 | $32.32 | $32.07 | $32.09 | $29.21 | 280,754 |
| 2017-08-22 | $32.25 | $32.45 | $31.99 | $32.39 | $29.48 | 277,049 |
| 2017-08-21 | $31.86 | $32.13 | $31.73 | $32.09 | $29.21 | 283,978 |
| 2017-08-18 | $32.10 | $32.27 | $31.88 | $31.95 | $29.08 | 325,759 |
| 2017-08-17 | $32.39 | $32.69 | $32.13 | $32.15 | $29.27 | 512,024 |
| 2017-08-16 | $32.08 | $32.50 | $32.08 | $32.48 | $29.57 | 342,739 |
| 2017-08-15 | $31.95 | $32.22 | $31.82 | $32.07 | $29.19 | 418,711 |
| 2017-08-14 | $32.17 | $32.42 | $31.93 | $31.97 | $29.10 | 740,833 |
| 2017-08-11 | $31.77 | $31.99 | $31.61 | $31.91 | $29.05 | 412,817 |
| 2017-08-10 | $32.27 | $32.31 | $31.77 | $31.77 | $28.92 | 465,855 |
| 2017-08-09 | $32.64 | $32.68 | $31.00 | $32.33 | $29.43 | 1,210,066 |
| 2017-08-08 | $33.70 | $33.83 | $32.77 | $32.82 | $29.88 | 1,327,590 |
| 2017-08-07 | $34.53 | $34.53 | $33.68 | $33.72 | $30.70 | 362,207 |
| 2017-08-04 | $34.90 | $34.98 | $34.30 | $34.49 | $31.40 | 818,565 |
| 2017-08-03 | $33.55 | $33.71 | $33.16 | $33.38 | $30.39 | 638,175 |
| 2017-08-02 | $33.85 | $33.85 | $33.31 | $33.46 | $30.46 | 310,190 |
| 2017-08-01 | $33.61 | $33.85 | $33.43 | $33.80 | $30.77 | 202,850 |
| 2017-07-31 | $33.76 | $33.77 | $33.32 | $33.50 | $30.50 | 481,719 |
| 2017-07-28 | $33.85 | $34.09 | $33.68 | $33.72 | $30.70 | 284,629 |
| 2017-07-27 | $34.51 | $34.57 | $33.64 | $33.89 | $30.85 | 480,292 |
| 2017-07-26 | $33.40 | $34.50 | $33.39 | $34.42 | $31.33 | 612,791 |
| 2017-07-25 | $33.31 | $33.40 | $33.14 | $33.34 | $30.35 | 277,035 |
| 2017-07-24 | $33.07 | $33.17 | $32.77 | $33.16 | $30.19 | 367,326 |
| 2017-07-21 | $33.06 | $33.12 | $32.86 | $33.06 | $30.09 | 285,983 |
| 2017-07-20 | $33.19 | $33.31 | $32.89 | $33.08 | $30.11 | 578,119 |
| 2017-07-19 | $32.97 | $33.04 | $32.77 | $32.98 | $30.02 | 391,862 |
| 2017-07-18 | $32.71 | $32.98 | $32.68 | $32.82 | $29.88 | 479,365 |
| 2017-07-17 | $32.87 | $33.04 | $32.60 | $32.82 | $29.88 | 516,646 |
| 2017-07-14 | $33.11 | $33.62 | $32.88 | $32.97 | $30.01 | 538,737 |
| 2017-07-13 | $32.29 | $33.07 | $32.26 | $32.98 | $30.02 | 531,861 |
| 2017-07-12 | $32.00 | $32.37 | $31.92 | $32.20 | $29.31 | 437,014 |
| 2017-07-11 | $31.41 | $31.74 | $31.41 | $31.57 | $28.74 | 339,173 |
| 2017-07-10 | $31.33 | $31.59 | $31.28 | $31.46 | $28.64 | 206,457 |
| 2017-07-07 | $31.11 | $31.42 | $31.09 | $31.38 | $28.57 | 363,071 |
| 2017-07-06 | $31.15 | $31.23 | $30.95 | $31.02 | $28.24 | 550,914 |
| 2017-07-05 | $31.25 | $31.45 | $30.92 | $31.15 | $28.36 | 459,550 |
| 2017-07-03 | $31.77 | $33.19 | $31.06 | $31.08 | $28.29 | 152,939 |
| 2017-06-30 | $31.21 | $31.64 | $31.18 | $31.54 | $28.71 | 441,427 |
| 2017-06-29 | $31.35 | $31.42 | $30.88 | $31.10 | $28.31 | 608,054 |
| 2017-06-28 | $31.44 | $31.65 | $31.21 | $31.42 | $28.60 | 568,152 |
| 2017-06-27 | $31.64 | $31.81 | $31.23 | $31.32 | $28.51 | 423,604 |
| 2017-06-26 | $32.14 | $32.47 | $31.66 | $31.70 | $28.86 | 555,941 |
| 2017-06-23 | $32.42 | $32.45 | $32.03 | $32.06 | $29.18 | 556,653 |
| 2017-06-22 | $32.25 | $32.75 | $32.13 | $32.40 | $29.49 | 415,050 |
| 2017-06-21 | $32.30 | $32.76 | $31.97 | $32.14 | $29.26 | 832,666 |
| 2017-06-20 | $32.28 | $32.50 | $32.13 | $32.22 | $29.33 | 561,320 |
| 2017-06-19 | $31.49 | $32.56 | $31.21 | $32.40 | $29.49 | 603,755 |
| 2017-06-16 | $31.44 | $31.55 | $31.13 | $31.37 | $28.56 | 870,268 |
| 2017-06-15 | $31.83 | $31.86 | $31.12 | $31.49 | $28.67 | 630,764 |
| 2017-06-14 | $32.62 | $32.76 | $31.88 | $32.08 | $29.20 | 433,192 |
| 2017-06-13 | $32.56 | $32.77 | $32.33 | $32.54 | $29.62 | 429,470 |
| 2017-06-12 | $32.57 | $32.64 | $32.02 | $32.42 | $29.51 | 427,745 |
| 2017-06-09 | $32.94 | $33.29 | $32.40 | $32.69 | $29.76 | 665,878 |
| 2017-06-08 | $32.54 | $32.96 | $32.44 | $32.88 | $29.93 | 463,335 |
| 2017-06-07 | $32.73 | $32.73 | $32.42 | $32.48 | $29.57 | 696,939 |
| 2017-06-06 | $32.91 | $33.00 | $32.59 | $32.70 | $29.77 | 423,139 |
| 2017-06-05 | $32.80 | $32.97 | $32.62 | $32.79 | $29.85 | 286,810 |
| 2017-06-02 | $32.81 | $32.98 | $32.52 | $32.75 | $29.81 | 347,086 |
| 2017-06-01 | $32.71 | $32.86 | $32.52 | $32.76 | $29.82 | 417,229 |
| 2017-05-31 | $32.42 | $32.68 | $32.08 | $32.63 | $29.70 | 799,239 |
| 2017-05-30 | $32.54 | $32.58 | $32.22 | $32.27 | $29.38 | 765,698 |
| 2017-05-26 | $32.57 | $32.70 | $32.49 | $32.55 | $29.63 | 383,675 |
| 2017-05-25 | $32.62 | $32.67 | $32.37 | $32.51 | $29.59 | 362,671 |
| 2017-05-24 | $32.34 | $32.49 | $32.11 | $32.42 | $29.51 | 657,657 |
| 2017-05-23 | $32.69 | $32.69 | $32.23 | $32.34 | $29.32 | 639,429 |
| 2017-05-22 | $32.40 | $32.58 | $32.32 | $32.53 | $29.49 | 357,439 |
| 2017-05-19 | $32.00 | $32.28 | $31.84 | $32.25 | $29.24 | 393,979 |
| 2017-05-18 | $31.69 | $31.85 | $31.46 | $31.77 | $28.80 | 663,418 |
| 2017-05-17 | $32.34 | $32.41 | $31.66 | $31.73 | $28.77 | 769,398 |
| 2017-05-16 | $32.65 | $32.65 | $32.30 | $32.51 | $29.47 | 803,597 |
| 2017-05-15 | $32.24 | $32.70 | $32.24 | $32.48 | $29.45 | 995,331 |
| 2017-05-12 | $32.72 | $32.79 | $32.04 | $32.16 | $29.16 | 1,281,296 |
| 2017-05-11 | $32.80 | $32.97 | $32.50 | $32.71 | $29.66 | 949,936 |
| 2017-05-10 | $32.75 | $33.05 | $32.61 | $32.86 | $29.79 | 792,733 |
| 2017-05-09 | $33.50 | $33.50 | $32.05 | $32.86 | $29.79 | 22,394 |
| 2017-05-08 | $34.80 | $35.02 | $34.60 | $34.83 | $31.58 | 417,603 |
| 2017-05-05 | $34.65 | $34.89 | $34.48 | $34.82 | $31.57 | 396,818 |
| 2017-05-04 | $34.62 | $34.69 | $34.35 | $34.50 | $31.28 | 380,507 |
| 2017-05-03 | $34.81 | $34.83 | $34.50 | $34.56 | $31.33 | 344,910 |
| 2017-05-02 | $34.89 | $35.15 | $34.63 | $34.74 | $31.50 | 428,321 |
| 2017-05-01 | $34.75 | $34.98 | $34.61 | $34.77 | $31.52 | 310,432 |
| 2017-04-28 | $34.69 | $34.71 | $34.27 | $34.68 | $31.44 | 261,339 |
| 2017-04-27 | $34.59 | $34.68 | $34.34 | $34.58 | $31.35 | 369,433 |
| 2017-04-26 | $34.87 | $34.87 | $34.44 | $34.51 | $31.29 | 426,128 |
| 2017-04-25 | $34.80 | $35.21 | $34.30 | $34.89 | $31.63 | 492,301 |
| 2017-04-24 | $34.29 | $34.49 | $34.19 | $34.39 | $31.18 | 415,282 |
| 2017-04-21 | $33.93 | $34.18 | $33.92 | $33.96 | $30.79 | 273,391 |
| 2017-04-20 | $33.81 | $34.11 | $33.81 | $34.07 | $30.89 | 298,427 |
| 2017-04-19 | $33.81 | $33.90 | $33.67 | $33.81 | $30.65 | 257,336 |
| 2017-04-18 | $33.76 | $33.78 | $33.43 | $33.73 | $30.58 | 410,732 |
| 2017-04-17 | $33.24 | $33.92 | $33.24 | $33.76 | $30.61 | 340,776 |
| 2017-04-13 | $33.44 | $33.78 | $33.29 | $33.31 | $30.20 | 314,861 |
| 2017-04-12 | $33.35 | $33.65 | $33.35 | $33.55 | $30.42 | 442,056 |
| 2017-04-11 | $33.31 | $33.63 | $33.21 | $33.37 | $30.25 | 507,772 |
| 2017-04-10 | $33.05 | $33.45 | $33.03 | $33.39 | $30.27 | 485,825 |
| 2017-04-07 | $33.36 | $33.42 | $32.80 | $33.00 | $29.92 | 747,439 |
| 2017-04-06 | $33.26 | $33.36 | $32.94 | $33.29 | $30.18 | 603,386 |
| 2017-04-05 | $34.01 | $34.01 | $33.12 | $33.21 | $30.11 | 928,311 |
| 2017-04-04 | $33.87 | $34.05 | $33.76 | $33.89 | $30.73 | 442,394 |
| 2017-04-03 | $34.04 | $34.12 | $33.70 | $34.09 | $30.91 | 607,434 |
| 2017-03-31 | $34.00 | $34.12 | $33.93 | $34.01 | $30.83 | 642,697 |
| 2017-03-30 | $34.07 | $34.25 | $33.85 | $34.06 | $30.88 | 573,862 |
| 2017-03-29 | $34.02 | $34.14 | $33.76 | $34.00 | $30.82 | 515,432 |
| 2017-03-28 | $33.95 | $34.12 | $33.81 | $34.00 | $30.82 | 635,956 |
| 2017-03-27 | $33.87 | $34.02 | $33.65 | $33.93 | $30.76 | 532,519 |
| 2017-03-24 | $34.03 | $34.25 | $33.79 | $34.00 | $30.82 | 359,011 |
| 2017-03-23 | $33.83 | $34.17 | $33.73 | $33.90 | $30.73 | 507,609 |
| 2017-03-22 | $33.64 | $33.87 | $33.31 | $33.78 | $30.63 | 305,911 |
| 2017-03-21 | $34.20 | $34.45 | $33.55 | $33.62 | $30.48 | 354,096 |
| 2017-03-20 | $34.51 | $34.63 | $33.86 | $34.08 | $30.90 | 414,741 |
| 2017-03-17 | $34.77 | $34.86 | $34.40 | $34.47 | $31.25 | 482,513 |
| 2017-03-16 | $34.77 | $34.79 | $34.49 | $34.56 | $31.33 | 422,291 |
| 2017-03-15 | $34.14 | $34.69 | $34.03 | $34.60 | $31.37 | 660,772 |
| 2017-03-14 | $33.93 | $34.15 | $33.82 | $33.94 | $30.77 | 674,922 |
| 2017-03-13 | $33.71 | $34.12 | $33.70 | $34.06 | $30.88 | 763,760 |
| 2017-03-10 | $33.51 | $33.73 | $33.35 | $33.61 | $30.47 | 419,025 |
| 2017-03-09 | $33.17 | $33.55 | $33.17 | $33.32 | $30.21 | 297,386 |
| 2017-03-08 | $33.22 | $33.30 | $32.88 | $33.12 | $30.03 | 455,837 |
| 2017-03-07 | $33.23 | $33.34 | $33.05 | $33.25 | $30.14 | 435,623 |
| 2017-03-06 | $33.10 | $33.40 | $32.78 | $33.35 | $30.24 | 536,569 |
| 2017-03-03 | $33.22 | $33.36 | $32.93 | $33.20 | $30.10 | 317,305 |
| 2017-03-02 | $33.10 | $33.44 | $33.03 | $33.22 | $30.12 | 460,524 |
| 2017-03-01 | $33.09 | $33.24 | $32.75 | $33.17 | $30.07 | 616,624 |
| 2017-02-28 | $33.50 | $33.58 | $32.95 | $32.98 | $29.80 | 858,593 |
| 2017-02-27 | $33.43 | $33.57 | $33.18 | $33.50 | $30.27 | 382,235 |
| 2017-02-24 | $33.74 | $33.80 | $33.30 | $33.48 | $30.25 | 503,131 |
| 2017-02-23 | $33.81 | $34.02 | $33.36 | $33.76 | $30.50 | 440,763 |
| 2017-02-22 | $33.74 | $33.87 | $33.55 | $33.83 | $30.56 | 286,917 |
| 2017-02-21 | $33.65 | $33.75 | $33.46 | $33.65 | $30.40 | 981,822 |
| 2017-02-17 | $33.74 | $33.88 | $33.50 | $33.54 | $30.30 | 639,745 |
| 2017-02-16 | $34.10 | $34.25 | $33.71 | $33.96 | $30.68 | 569,322 |
| 2017-02-15 | $33.76 | $34.09 | $33.65 | $34.02 | $30.74 | 414,315 |
| 2017-02-14 | $33.85 | $33.94 | $33.57 | $33.78 | $30.52 | 417,039 |
| 2017-02-13 | $33.72 | $33.81 | $33.40 | $33.67 | $30.42 | 378,017 |
| 2017-02-10 | $33.14 | $33.63 | $33.14 | $33.55 | $30.31 | 378,891 |
| 2017-02-09 | $32.88 | $33.26 | $32.88 | $33.13 | $29.93 | 524,353 |
| 2017-02-08 | $33.12 | $33.12 | $32.59 | $32.96 | $29.78 | 429,543 |
| 2017-02-07 | $33.15 | $33.38 | $32.90 | $33.03 | $29.84 | 462,980 |
| 2017-02-06 | $33.30 | $33.31 | $32.82 | $33.30 | $30.09 | 612,019 |
| 2017-02-03 | $34.10 | $34.90 | $32.66 | $33.42 | $30.19 | 1,265,353 |
| 2017-02-02 | $33.72 | $33.99 | $33.13 | $33.30 | $30.09 | 787,104 |
| 2017-02-01 | $34.49 | $34.49 | $33.63 | $33.75 | $30.49 | 502,667 |
| 2017-01-31 | $34.05 | $34.33 | $33.96 | $34.27 | $30.96 | 364,298 |
| 2017-01-30 | $34.78 | $34.97 | $33.96 | $34.07 | $30.78 | 426,837 |
| 2017-01-27 | $34.90 | $34.90 | $34.52 | $34.79 | $31.43 | 534,520 |
| 2017-01-26 | $34.51 | $34.85 | $34.27 | $34.78 | $31.42 | 507,562 |
| 2017-01-25 | $33.49 | $35.07 | $33.16 | $34.27 | $30.96 | 624,478 |
| 2017-01-24 | $64.34 | $66.35 | $64.17 | $66.03 | $29.83 | 639,754 |
| 2017-01-23 | $63.56 | $63.86 | $62.95 | $63.61 | $28.74 | 552,232 |
| 2017-01-20 | $62.69 | $63.61 | $62.69 | $63.40 | $28.64 | 384,020 |
| 2017-01-19 | $63.39 | $63.48 | $62.44 | $62.54 | $28.25 | 426,350 |
| 2017-01-18 | $64.34 | $64.37 | $63.30 | $63.32 | $28.60 | 280,016 |
| 2017-01-17 | $64.24 | $64.83 | $64.01 | $64.33 | $29.06 | 319,050 |
| 2017-01-13 | $64.24 | $64.34 | $63.93 | $64.19 | $29.00 | 205,504 |
| 2017-01-12 | $63.76 | $64.49 | $63.16 | $64.16 | $28.98 | 284,032 |
| 2017-01-11 | $62.76 | $64.04 | $62.76 | $63.82 | $28.83 | 363,234 |
| 2017-01-10 | $62.28 | $63.54 | $62.21 | $63.10 | $28.50 | 375,950 |
| 2017-01-09 | $62.59 | $62.68 | $62.20 | $62.22 | $28.11 | 202,368 |
| 2017-01-06 | $62.87 | $62.91 | $62.37 | $62.59 | $28.27 | 236,424 |
| 2017-01-05 | $62.53 | $63.15 | $62.40 | $62.84 | $28.39 | 364,004 |
| 2017-01-04 | $61.97 | $62.64 | $61.62 | $62.54 | $28.25 | 692,500 |
| 2017-01-03 | $62.04 | $62.04 | $61.16 | $61.52 | $27.79 | 327,824 |
| 2016-12-30 | $62.18 | $62.47 | $61.62 | $61.81 | $27.92 | 311,214 |
| 2016-12-29 | $61.52 | $62.25 | $61.52 | $62.05 | $28.03 | 299,790 |
| 2016-12-28 | $61.63 | $62.33 | $61.48 | $61.52 | $27.79 | 533,338 |
| 2016-12-27 | $61.60 | $61.70 | $61.28 | $61.51 | $27.79 | 216,488 |
| 2016-12-23 | $61.21 | $61.62 | $61.21 | $61.46 | $27.76 | 177,056 |
| 2016-12-22 | $62.22 | $62.22 | $61.21 | $61.35 | $27.71 | 414,486 |
| 2016-12-21 | $61.99 | $62.19 | $61.54 | $62.03 | $28.02 | 450,204 |
| 2016-12-20 | $61.35 | $62.30 | $61.33 | $61.86 | $27.94 | 710,778 |
| 2016-12-19 | $60.50 | $61.35 | $60.28 | $61.27 | $27.68 | 725,558 |
| 2016-12-16 | $60.97 | $60.97 | $60.49 | $60.50 | $27.33 | 1,075,710 |
| 2016-12-15 | $60.99 | $61.42 | $60.50 | $60.71 | $27.43 | 1,547,616 |
| 2016-12-14 | $61.41 | $61.70 | $60.99 | $61.01 | $27.56 | 9,261,614 |
| 2016-12-13 | $61.19 | $63.17 | $61.19 | $62.05 | $28.03 | 1,410,818 |
| 2016-12-12 | $59.15 | $61.31 | $59.15 | $61.27 | $27.68 | 672,694 |
| 2016-12-09 | $61.74 | $61.74 | $61.13 | $61.14 | $27.62 | 294,066 |
| 2016-12-08 | $61.78 | $61.78 | $61.18 | $61.43 | $27.75 | 578,880 |
| 2016-12-07 | $61.15 | $61.72 | $60.64 | $61.71 | $27.88 | 498,508 |
| 2016-12-06 | $62.00 | $62.00 | $60.34 | $61.34 | $27.71 | 526,326 |
| 2016-12-05 | $62.45 | $62.73 | $61.78 | $61.93 | $27.98 | 409,552 |
| 2016-12-02 | $62.17 | $62.54 | $62.00 | $62.33 | $28.16 | 487,068 |
| 2016-12-01 | $63.62 | $64.33 | $61.89 | $62.32 | $28.15 | 669,194 |
| 2016-11-30 | $63.63 | $64.11 | $63.50 | $63.56 | $28.71 | 563,580 |
| 2016-11-29 | $62.66 | $63.75 | $62.18 | $63.41 | $28.54 | 438,986 |
| 2016-11-28 | $62.34 | $63.41 | $62.34 | $62.67 | $28.21 | 404,838 |
| 2016-11-25 | $62.66 | $62.98 | $62.16 | $62.33 | $28.06 | 186,520 |
| 2016-11-23 | $61.54 | $62.95 | $61.54 | $62.92 | $28.32 | 390,708 |
| 2016-11-22 | $61.40 | $61.92 | $60.97 | $61.86 | $27.84 | 472,590 |
| 2016-11-21 | $61.69 | $61.97 | $60.62 | $61.15 | $27.52 | 320,996 |
| 2016-11-18 | $61.60 | $61.80 | $60.78 | $61.48 | $27.67 | 418,378 |
| 2016-11-17 | $61.05 | $61.61 | $60.95 | $61.61 | $27.73 | 382,328 |
| 2016-11-16 | $59.83 | $61.09 | $59.73 | $61.05 | $27.48 | 535,056 |
| 2016-11-15 | $59.20 | $60.25 | $58.97 | $60.04 | $27.02 | 519,036 |
| 2016-11-14 | $60.83 | $60.83 | $58.59 | $59.04 | $26.57 | 658,222 |
| 2016-11-11 | $61.52 | $61.52 | $60.59 | $60.78 | $27.36 | 454,094 |
| 2016-11-10 | $62.16 | $62.52 | $61.24 | $61.64 | $27.74 | 632,554 |
| 2016-11-09 | $61.51 | $62.17 | $60.58 | $62.12 | $27.96 | 524,298 |
| 2016-11-08 | $61.45 | $62.91 | $61.17 | $62.88 | $28.30 | 710,676 |
| 2016-11-07 | $61.40 | $62.10 | $61.17 | $61.47 | $27.67 | 488,652 |
| 2016-11-04 | $60.17 | $61.74 | $59.50 | $60.73 | $27.34 | 817,902 |
| 2016-11-03 | $60.20 | $61.36 | $60.20 | $60.71 | $27.33 | 294,724 |
| 2016-11-02 | $61.09 | $61.21 | $59.85 | $60.44 | $27.20 | 558,368 |
| 2016-11-01 | $62.05 | $62.44 | $60.76 | $61.33 | $27.61 | 319,576 |
| 2016-10-31 | $61.97 | $62.18 | $61.27 | $62.08 | $27.94 | 336,224 |
| 2016-10-28 | $61.80 | $62.06 | $61.47 | $61.73 | $27.79 | 290,416 |
| 2016-10-27 | $62.60 | $62.73 | $61.56 | $61.82 | $27.83 | 306,128 |
| 2016-10-26 | $63.08 | $63.28 | $62.15 | $62.19 | $27.99 | 481,420 |
| 2016-10-25 | $64.46 | $64.78 | $63.37 | $63.52 | $28.59 | 282,828 |
| 2016-10-24 | $64.58 | $64.66 | $64.02 | $64.51 | $29.04 | 272,534 |
| 2016-10-21 | $64.95 | $65.45 | $63.95 | $64.34 | $28.96 | 677,808 |
| 2016-10-20 | $64.21 | $64.47 | $63.95 | $64.40 | $28.99 | 448,570 |
| 2016-10-19 | $64.50 | $64.81 | $64.26 | $64.45 | $29.01 | 220,702 |
| 2016-10-18 | $64.83 | $65.17 | $64.35 | $64.39 | $28.98 | 270,466 |
| 2016-10-17 | $64.05 | $64.52 | $63.99 | $64.15 | $28.87 | 184,520 |
| 2016-10-14 | $63.88 | $64.54 | $63.86 | $64.15 | $28.87 | 326,630 |
| 2016-10-13 | $63.76 | $64.08 | $63.47 | $63.79 | $28.71 | 412,988 |
| 2016-10-12 | $63.87 | $64.20 | $63.36 | $63.81 | $28.72 | 304,926 |
| 2016-10-11 | $64.34 | $64.97 | $63.58 | $63.80 | $28.72 | 462,904 |
| 2016-10-10 | $64.84 | $65.22 | $64.38 | $64.45 | $29.01 | 150,978 |
| 2016-10-07 | $65.02 | $65.25 | $64.40 | $64.61 | $29.08 | 301,758 |
| 2016-10-06 | $65.35 | $65.58 | $64.70 | $65.13 | $29.32 | 788,432 |
| 2016-10-05 | $65.12 | $65.24 | $64.72 | $64.97 | $29.24 | 340,896 |
| 2016-10-04 | $64.83 | $65.32 | $64.61 | $64.87 | $29.20 | 511,614 |
| 2016-10-03 | $64.87 | $65.04 | $64.57 | $64.64 | $29.10 | 366,400 |
| 2016-09-30 | $65.09 | $65.53 | $64.80 | $64.86 | $29.19 | 530,328 |
| 2016-09-29 | $64.83 | $65.18 | $64.50 | $64.88 | $29.20 | 662,472 |
| 2016-09-28 | $65.40 | $65.98 | $64.78 | $65.00 | $29.26 | 1,221,796 |
| 2016-09-27 | $65.47 | $66.00 | $64.86 | $65.35 | $29.41 | 619,964 |
| 2016-09-26 | $65.56 | $65.89 | $64.77 | $65.26 | $29.37 | 301,474 |
| 2016-09-23 | $66.28 | $66.28 | $65.51 | $65.72 | $29.58 | 441,394 |
| 2016-09-22 | $66.77 | $66.84 | $66.23 | $66.54 | $29.95 | 245,148 |
| 2016-09-21 | $65.69 | $66.36 | $65.55 | $66.18 | $29.79 | 431,480 |
| 2016-09-20 | $65.53 | $66.05 | $65.02 | $65.41 | $29.44 | 301,282 |
| 2016-09-19 | $65.01 | $65.58 | $64.96 | $65.00 | $29.26 | 337,354 |
| 2016-09-16 | $65.09 | $65.09 | $64.54 | $64.77 | $29.15 | 479,880 |
| 2016-09-15 | $65.64 | $65.72 | $65.13 | $65.34 | $29.41 | 735,098 |
| 2016-09-14 | $64.87 | $65.79 | $64.63 | $65.30 | $29.39 | 1,346,250 |
| 2016-09-13 | $65.75 | $66.67 | $64.09 | $64.61 | $29.08 | 1,480,910 |
| 2016-09-12 | $62.50 | $65.40 | $62.37 | $65.15 | $29.32 | 3,417,234 |
| 2016-09-09 | $62.86 | $62.87 | $59.71 | $59.77 | $26.90 | 1,209,178 |
| 2016-09-08 | $63.70 | $63.98 | $63.27 | $63.43 | $28.55 | 335,370 |
| 2016-09-07 | $63.74 | $64.05 | $63.25 | $63.66 | $28.65 | 201,668 |
| 2016-09-06 | $64.04 | $64.53 | $63.59 | $63.67 | $28.66 | 235,856 |
| 2016-09-02 | $63.34 | $64.17 | $63.27 | $63.81 | $28.72 | 218,144 |
| 2016-09-01 | $62.91 | $63.29 | $62.50 | $63.13 | $28.42 | 664,720 |
| 2016-08-31 | $62.49 | $63.01 | $62.20 | $62.82 | $28.28 | 311,024 |
| 2016-08-30 | $62.81 | $62.84 | $62.24 | $62.40 | $28.09 | 184,540 |
| 2016-08-29 | $62.80 | $62.81 | $62.37 | $62.58 | $28.17 | 117,452 |
| 2016-08-26 | $62.34 | $63.43 | $62.34 | $62.80 | $28.27 | 366,282 |
| 2016-08-25 | $62.16 | $62.56 | $61.99 | $62.44 | $28.10 | 234,108 |