Otter Tail Corporation (OTTR) Exchange: NASDAQ
Data as of April 19, 2024
$83.10 ($0.08) 0.10%
Otter Tail Corporation - Daily Information
Click for more stock information on Otter Tail Corporation.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $82.44 |
| Previous Close | $83.10 |
| High | $83.21 |
| Low | $81.65 |
| Adjusted Open | $82.44 |
| Previous Adjusted Close | $83.10 |
| Adjusted High | $83.21 |
| Adjusted Low | $81.65 |
About Otter Tail Corporation (OTTR)
Otter Tail Corporation is a publicly owned power and energy company headquartered in Fergus Falls, Minnesota. The company serves more than 126,000 electric customers in Minnesota, North Dakota, South Dakota and Wisconsin. Founded in 1907 and incorporated in 1913, it is one of the oldest businesses in Minnesota and has grown significantly since its inception. Otter Tail Corporationâs common stock is traded on the NASDAQ Global Select Market, under the symbol OTTR. Otter Tail Corporation provides electric, energy, and manufacturing services. Its electric segment supplies investor-owned electric utility services to retail customers and electric power to wholesale customers in Minnesota, North Dakota, South Dakota, and Wisconsin. The company also manufactures industrial products, produces food ingredients, and provides environmental services. It also owns and operates wind turbine power plants, as well as provides temporary power generation to contractors and neighbors. Otter Tail Corporation has nearly 7,500 employees in 8 states.
Invest in Otter Tail Corporation (OTTR)
Historical Stock Data for Otter Tail Corporation (OTTR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $82.44 | $83.21 | $81.65 | $83.10 | $83.10 | 147,001 |
| 2024-04-15 | $82.77 | $83.60 | $82.56 | $83.02 | $83.02 | 187,547 |
| 2024-04-12 | $82.62 | $83.52 | $82.49 | $83.01 | $83.01 | 157,998 |
| 2024-04-11 | $83.14 | $83.58 | $82.79 | $82.93 | $82.93 | 131,487 |
| 2024-04-10 | $82.62 | $83.36 | $81.88 | $82.89 | $82.89 | 220,143 |
| 2024-04-09 | $86.92 | $87.62 | $84.10 | $84.46 | $84.46 | 224,336 |
| 2024-04-08 | $86.55 | $88.00 | $86.04 | $87.39 | $87.39 | 221,731 |
| 2024-04-05 | $84.80 | $86.24 | $84.50 | $86.15 | $86.15 | 165,790 |
| 2024-04-04 | $85.77 | $86.12 | $84.74 | $85.29 | $85.29 | 212,205 |
| 2024-04-03 | $84.41 | $85.91 | $84.41 | $85.21 | $85.21 | 163,980 |
| 2024-04-02 | $85.07 | $85.75 | $84.06 | $85.02 | $85.02 | 224,661 |
| 2024-04-01 | $86.44 | $86.58 | $85.18 | $85.81 | $85.81 | 191,583 |
| 2024-03-28 | $85.15 | $87.01 | $85.14 | $86.40 | $86.40 | 486,041 |
| 2024-03-27 | $82.93 | $85.26 | $82.65 | $85.15 | $85.15 | 1,585,307 |
| 2024-03-26 | $81.84 | $82.92 | $81.19 | $82.17 | $82.17 | 485,509 |
| 2024-03-25 | $81.37 | $82.32 | $81.18 | $82.08 | $82.08 | 188,520 |
| 2024-03-22 | $81.04 | $81.65 | $80.73 | $81.01 | $81.01 | 206,248 |
| 2024-03-21 | $82.01 | $82.02 | $80.85 | $81.27 | $81.27 | 190,851 |
| 2024-03-20 | $80.35 | $81.96 | $80.08 | $81.58 | $81.58 | 168,583 |
| 2024-03-19 | $80.00 | $81.14 | $80.00 | $80.35 | $80.35 | 255,011 |
| 2024-03-18 | $80.63 | $81.74 | $80.14 | $80.31 | $80.31 | 269,428 |
| 2024-03-15 | $80.88 | $82.17 | $80.58 | $80.84 | $80.84 | 527,350 |
| 2024-03-14 | $81.90 | $81.90 | $80.07 | $81.41 | $81.41 | 283,338 |
| 2024-03-13 | $82.15 | $83.09 | $81.21 | $81.90 | $81.90 | 352,234 |
| 2024-03-12 | $82.92 | $83.51 | $81.67 | $82.11 | $82.11 | 210,746 |
| 2024-03-11 | $84.50 | $84.93 | $82.77 | $83.25 | $83.25 | 251,531 |
| 2024-03-08 | $85.39 | $86.86 | $84.79 | $84.99 | $84.99 | 227,385 |
| 2024-03-07 | $85.80 | $86.59 | $84.48 | $85.34 | $85.34 | 263,995 |
| 2024-03-06 | $87.37 | $87.97 | $85.55 | $85.63 | $85.63 | 327,636 |
| 2024-03-05 | $89.23 | $89.94 | $86.20 | $86.37 | $86.37 | 200,475 |
| 2024-03-04 | $89.48 | $90.60 | $88.74 | $89.77 | $89.77 | 189,434 |
| 2024-03-01 | $90.54 | $90.54 | $88.63 | $89.68 | $89.68 | 189,045 |
| 2024-02-29 | $89.56 | $91.08 | $89.56 | $90.46 | $90.46 | 282,566 |
| 2024-02-28 | $86.70 | $88.87 | $86.61 | $88.80 | $88.80 | 161,250 |
| 2024-02-27 | $87.61 | $88.45 | $86.98 | $87.55 | $87.55 | 159,016 |
| 2024-02-26 | $85.75 | $87.95 | $85.56 | $87.50 | $87.50 | 288,820 |
| 2024-02-23 | $86.52 | $87.27 | $85.62 | $86.22 | $86.22 | 179,110 |
| 2024-02-22 | $87.71 | $87.72 | $85.33 | $86.36 | $86.36 | 383,836 |
| 2024-02-21 | $88.58 | $89.62 | $87.81 | $88.18 | $88.18 | 209,231 |
| 2024-02-20 | $89.11 | $90.51 | $87.95 | $88.98 | $88.98 | 278,432 |
| 2024-02-16 | $90.19 | $90.93 | $88.77 | $90.17 | $90.17 | 434,397 |
| 2024-02-15 | $88.45 | $90.90 | $87.08 | $90.63 | $90.63 | 318,901 |
| 2024-02-14 | $90.69 | $91.81 | $85.00 | $87.55 | $87.55 | 535,777 |
| 2024-02-13 | $91.70 | $92.95 | $86.67 | $89.18 | $88.71 | 783,880 |
| 2024-02-12 | $97.70 | $99.49 | $97.49 | $98.85 | $98.32 | 301,345 |
| 2024-02-09 | $96.00 | $98.62 | $95.70 | $98.10 | $97.58 | 354,550 |
| 2024-02-08 | $94.20 | $95.58 | $93.57 | $95.52 | $95.01 | 172,554 |
| 2024-02-07 | $94.86 | $95.99 | $94.13 | $94.81 | $94.31 | 209,899 |
| 2024-02-06 | $92.60 | $94.46 | $92.21 | $94.14 | $93.64 | 194,943 |
| 2024-02-05 | $91.74 | $93.08 | $90.97 | $92.21 | $91.72 | 165,631 |
| 2024-02-02 | $92.76 | $93.38 | $90.93 | $92.88 | $92.88 | 207,514 |
| 2024-02-01 | $90.54 | $93.99 | $90.04 | $93.93 | $93.93 | 266,720 |
| 2024-01-31 | $91.06 | $91.79 | $90.18 | $90.42 | $90.42 | 274,418 |
| 2024-01-30 | $90.50 | $92.42 | $89.21 | $91.20 | $91.20 | 325,563 |
| 2024-01-29 | $88.67 | $91.58 | $88.24 | $90.89 | $90.89 | 250,515 |
| 2024-01-26 | $88.59 | $89.01 | $87.89 | $88.39 | $88.39 | 227,490 |
| 2024-01-25 | $87.19 | $88.65 | $87.01 | $88.49 | $88.49 | 180,880 |
| 2024-01-24 | $88.61 | $88.61 | $86.60 | $86.66 | $86.66 | 177,060 |
| 2024-01-23 | $88.20 | $88.36 | $87.03 | $87.78 | $87.78 | 194,647 |
| 2024-01-22 | $86.56 | $87.87 | $86.56 | $87.52 | $87.52 | 310,089 |
| 2024-01-19 | $84.77 | $85.98 | $83.64 | $85.93 | $85.93 | 209,165 |
| 2024-01-18 | $84.46 | $85.05 | $83.59 | $84.25 | $84.25 | 256,742 |
| 2024-01-17 | $81.48 | $83.92 | $81.00 | $83.85 | $83.85 | 214,109 |
| 2024-01-16 | $82.39 | $83.04 | $82.07 | $82.44 | $82.44 | 179,735 |
| 2024-01-12 | $83.28 | $83.45 | $82.57 | $83.01 | $83.01 | 106,775 |
| 2024-01-11 | $84.95 | $85.38 | $82.29 | $82.51 | $82.51 | 264,559 |
| 2024-01-10 | $85.06 | $85.65 | $84.42 | $85.03 | $85.03 | 126,264 |
| 2024-01-09 | $85.24 | $85.32 | $83.76 | $85.14 | $85.14 | 165,803 |
| 2024-01-08 | $84.16 | $86.35 | $83.91 | $86.06 | $86.06 | 150,333 |
| 2024-01-05 | $83.96 | $85.08 | $83.08 | $83.94 | $83.94 | 180,485 |
| 2024-01-04 | $85.15 | $85.76 | $84.49 | $84.69 | $84.69 | 143,522 |
| 2024-01-03 | $85.67 | $86.09 | $84.61 | $84.99 | $84.99 | 177,501 |
| 2024-01-02 | $84.68 | $86.09 | $84.04 | $85.68 | $85.68 | 190,422 |
| 2023-12-29 | $85.62 | $85.91 | $84.64 | $84.97 | $84.97 | 234,284 |
| 2023-12-28 | $86.96 | $88.46 | $85.47 | $85.62 | $85.62 | 231,340 |
| 2023-12-27 | $88.35 | $88.64 | $87.02 | $87.35 | $87.35 | 193,853 |
| 2023-12-26 | $87.56 | $88.90 | $87.32 | $88.32 | $88.32 | 475,923 |
| 2023-12-22 | $86.93 | $88.42 | $86.74 | $87.52 | $87.52 | 208,459 |
| 2023-12-21 | $84.12 | $86.54 | $84.12 | $86.11 | $86.11 | 276,662 |
| 2023-12-20 | $83.48 | $85.42 | $82.80 | $83.76 | $83.76 | 506,463 |
| 2023-12-19 | $81.09 | $83.94 | $80.63 | $83.53 | $83.53 | 320,937 |
| 2023-12-18 | $79.28 | $80.51 | $78.68 | $80.51 | $80.51 | 228,106 |
| 2023-12-15 | $78.67 | $79.54 | $77.85 | $78.89 | $78.89 | 738,132 |
| 2023-12-14 | $79.43 | $80.19 | $77.86 | $78.36 | $78.36 | 237,969 |
| 2023-12-13 | $76.83 | $78.55 | $76.05 | $78.44 | $78.44 | 283,172 |
| 2023-12-12 | $76.41 | $77.05 | $75.33 | $76.71 | $76.71 | 149,817 |
| 2023-12-11 | $75.70 | $77.01 | $75.15 | $76.83 | $76.83 | 189,408 |
| 2023-12-08 | $76.44 | $77.33 | $75.65 | $75.96 | $75.96 | 196,826 |
| 2023-12-07 | $76.92 | $77.21 | $75.82 | $76.41 | $76.41 | 216,593 |
| 2023-12-06 | $76.70 | $77.79 | $76.37 | $77.16 | $77.16 | 190,280 |
| 2023-12-05 | $77.27 | $77.27 | $75.47 | $76.22 | $76.22 | 214,542 |
| 2023-12-04 | $76.27 | $77.57 | $76.19 | $77.20 | $77.20 | 218,225 |
| 2023-12-01 | $75.98 | $77.29 | $75.84 | $76.82 | $76.82 | 189,958 |
| 2023-11-30 | $74.56 | $76.58 | $74.29 | $76.31 | $76.31 | 221,050 |
| 2023-11-29 | $75.47 | $75.74 | $74.10 | $74.54 | $74.54 | 210,285 |
| 2023-11-28 | $75.22 | $75.91 | $74.50 | $74.73 | $74.73 | 96,382 |
| 2023-11-27 | $76.47 | $76.55 | $75.38 | $75.42 | $75.42 | 109,236 |
| 2023-11-24 | $76.10 | $76.99 | $75.93 | $76.65 | $76.65 | 60,560 |
| 2023-11-22 | $75.58 | $76.20 | $75.06 | $75.74 | $75.74 | 157,730 |
| 2023-11-21 | $76.91 | $77.49 | $75.29 | $75.36 | $75.36 | 271,061 |
| 2023-11-20 | $78.48 | $78.48 | $76.91 | $77.10 | $77.10 | 153,489 |
| 2023-11-17 | $79.18 | $79.56 | $78.39 | $78.71 | $78.71 | 186,802 |
| 2023-11-16 | $78.89 | $79.55 | $78.20 | $78.38 | $78.38 | 87,854 |
| 2023-11-15 | $79.58 | $80.53 | $78.55 | $78.77 | $78.77 | 146,887 |
| 2023-11-14 | $79.00 | $79.87 | $78.61 | $79.58 | $79.58 | 180,186 |
| 2023-11-13 | $77.26 | $78.19 | $76.85 | $77.08 | $76.66 | 116,674 |
| 2023-11-10 | $76.23 | $77.68 | $75.65 | $77.64 | $77.22 | 144,741 |
| 2023-11-09 | $76.64 | $77.10 | $75.74 | $76.02 | $75.60 | 119,962 |
| 2023-11-08 | $80.69 | $80.69 | $75.74 | $76.10 | $75.68 | 255,755 |
| 2023-11-07 | $81.23 | $81.74 | $80.33 | $80.66 | $80.22 | 170,914 |
| 2023-11-06 | $82.90 | $82.90 | $81.47 | $81.58 | $81.13 | 209,060 |
| 2023-11-03 | $82.68 | $83.70 | $82.34 | $82.89 | $82.89 | 206,012 |
| 2023-11-02 | $79.90 | $81.32 | $78.52 | $81.24 | $81.24 | 210,680 |
| 2023-11-01 | $77.06 | $79.80 | $76.90 | $79.52 | $79.52 | 315,480 |
| 2023-10-31 | $75.13 | $80.07 | $74.96 | $76.94 | $76.94 | 474,421 |
| 2023-10-30 | $70.74 | $71.04 | $69.49 | $69.76 | $69.76 | 222,777 |
| 2023-10-27 | $71.37 | $71.69 | $69.81 | $70.38 | $70.38 | 353,387 |
| 2023-10-26 | $70.42 | $71.69 | $70.06 | $71.15 | $71.15 | 238,041 |
| 2023-10-25 | $70.29 | $70.69 | $69.79 | $70.52 | $70.52 | 328,491 |
| 2023-10-24 | $70.91 | $70.97 | $68.96 | $70.53 | $70.53 | 320,198 |
| 2023-10-23 | $70.29 | $71.43 | $70.23 | $70.25 | $70.25 | 367,665 |
| 2023-10-20 | $71.70 | $71.72 | $69.54 | $70.30 | $70.30 | 337,244 |
| 2023-10-19 | $73.41 | $73.56 | $71.45 | $71.60 | $71.60 | 163,704 |
| 2023-10-18 | $75.11 | $75.48 | $73.13 | $73.41 | $73.41 | 168,032 |
| 2023-10-17 | $74.98 | $76.17 | $74.88 | $75.13 | $75.13 | 208,990 |
| 2023-10-16 | $75.19 | $75.54 | $74.70 | $75.22 | $75.22 | 138,233 |
| 2023-10-13 | $76.06 | $76.54 | $74.38 | $74.49 | $74.49 | 114,338 |
| 2023-10-12 | $76.18 | $76.18 | $75.04 | $75.87 | $75.87 | 98,315 |
| 2023-10-11 | $75.41 | $76.34 | $74.83 | $76.18 | $76.18 | 168,717 |
| 2023-10-10 | $75.74 | $76.52 | $74.96 | $75.05 | $75.05 | 159,406 |
| 2023-10-09 | $74.18 | $76.10 | $73.71 | $75.36 | $75.36 | 139,107 |
| 2023-10-06 | $73.88 | $74.76 | $72.98 | $74.30 | $74.30 | 199,534 |
| 2023-10-05 | $74.37 | $75.36 | $74.05 | $74.13 | $74.13 | 215,749 |
| 2023-10-04 | $74.43 | $75.09 | $73.88 | $74.86 | $74.86 | 178,612 |
| 2023-10-03 | $73.46 | $74.89 | $73.06 | $74.42 | $74.42 | 228,676 |
| 2023-10-02 | $75.62 | $75.62 | $72.88 | $73.88 | $73.88 | 325,747 |
| 2023-09-29 | $78.44 | $78.53 | $75.42 | $75.92 | $75.92 | 270,047 |
| 2023-09-28 | $78.92 | $79.80 | $77.73 | $77.93 | $77.93 | 318,928 |
| 2023-09-27 | $77.26 | $79.89 | $77.26 | $79.05 | $79.05 | 299,593 |
| 2023-09-26 | $76.06 | $77.48 | $75.00 | $77.04 | $77.04 | 267,522 |
| 2023-09-25 | $76.75 | $76.99 | $75.92 | $76.18 | $76.18 | 117,158 |
| 2023-09-22 | $77.22 | $77.87 | $76.88 | $76.95 | $76.95 | 126,255 |
| 2023-09-21 | $78.29 | $78.70 | $77.16 | $77.16 | $77.16 | 126,985 |
| 2023-09-20 | $79.52 | $79.99 | $78.65 | $78.80 | $78.80 | 149,077 |
| 2023-09-19 | $78.89 | $79.66 | $78.62 | $79.26 | $79.26 | 159,929 |
| 2023-09-18 | $76.65 | $78.59 | $76.59 | $78.56 | $78.56 | 188,627 |
| 2023-09-15 | $76.71 | $76.76 | $75.39 | $76.39 | $76.39 | 787,749 |
| 2023-09-14 | $76.51 | $77.66 | $76.02 | $76.75 | $76.75 | 241,610 |
| 2023-09-13 | $75.78 | $76.55 | $75.65 | $75.94 | $75.94 | 192,937 |
| 2023-09-12 | $75.23 | $76.32 | $75.23 | $76.01 | $76.01 | 205,335 |
| 2023-09-11 | $75.56 | $76.55 | $74.62 | $75.30 | $75.30 | 247,971 |
| 2023-09-08 | $75.54 | $76.42 | $74.67 | $75.64 | $75.64 | 222,311 |
| 2023-09-07 | $78.96 | $78.96 | $74.65 | $75.50 | $75.50 | 551,037 |
| 2023-09-06 | $80.95 | $82.21 | $78.81 | $78.89 | $78.89 | 410,765 |
| 2023-09-05 | $82.00 | $82.15 | $77.41 | $80.73 | $80.73 | 233,741 |
| 2023-09-01 | $83.02 | $83.42 | $81.94 | $82.33 | $82.33 | 175,708 |
| 2023-08-31 | $83.78 | $84.22 | $82.22 | $82.37 | $82.37 | 160,196 |
| 2023-08-30 | $83.78 | $84.33 | $83.23 | $83.78 | $83.78 | 145,054 |
| 2023-08-29 | $83.41 | $83.90 | $82.92 | $83.89 | $83.89 | 133,964 |
| 2023-08-28 | $83.76 | $84.79 | $83.07 | $83.23 | $83.23 | 92,641 |
| 2023-08-25 | $82.14 | $84.16 | $82.13 | $83.70 | $83.70 | 113,159 |
| 2023-08-24 | $81.78 | $82.97 | $81.78 | $82.14 | $82.14 | 227,653 |
| 2023-08-23 | $82.64 | $82.71 | $81.39 | $81.55 | $81.55 | 300,056 |
| 2023-08-22 | $82.30 | $83.00 | $82.27 | $82.45 | $82.45 | 152,378 |
| 2023-08-21 | $82.76 | $82.98 | $81.54 | $82.36 | $82.36 | 181,310 |
| 2023-08-18 | $83.99 | $84.18 | $82.75 | $83.02 | $83.02 | 203,135 |
| 2023-08-17 | $86.73 | $86.73 | $84.11 | $84.20 | $84.20 | 210,602 |
| 2023-08-16 | $88.15 | $88.44 | $86.83 | $86.83 | $86.83 | 194,573 |
| 2023-08-15 | $90.29 | $90.54 | $87.93 | $88.11 | $88.11 | 103,174 |
| 2023-08-14 | $91.26 | $91.26 | $89.02 | $90.72 | $90.72 | 133,419 |
| 2023-08-11 | $91.63 | $92.25 | $90.14 | $91.80 | $91.36 | 98,698 |
| 2023-08-10 | $90.92 | $91.92 | $90.92 | $91.63 | $91.19 | 191,983 |
| 2023-08-09 | $92.00 | $92.33 | $90.11 | $90.95 | $90.51 | 151,289 |
| 2023-08-08 | $90.32 | $92.74 | $89.98 | $92.48 | $92.04 | 151,587 |
| 2023-08-07 | $89.68 | $91.13 | $88.47 | $90.93 | $90.49 | 162,515 |
| 2023-08-04 | $89.45 | $90.84 | $88.98 | $89.68 | $89.68 | 148,408 |
| 2023-08-03 | $89.70 | $89.80 | $87.80 | $89.37 | $89.37 | 184,408 |
| 2023-08-02 | $88.86 | $90.55 | $88.03 | $89.67 | $89.67 | 286,030 |
| 2023-08-01 | $86.00 | $89.53 | $85.19 | $88.78 | $88.78 | 495,748 |
| 2023-07-31 | $80.90 | $81.74 | $80.28 | $81.01 | $81.01 | 265,189 |
| 2023-07-28 | $82.03 | $82.59 | $80.14 | $80.88 | $80.88 | 225,509 |
| 2023-07-27 | $83.57 | $83.59 | $81.22 | $81.85 | $81.85 | 231,324 |
| 2023-07-26 | $83.87 | $84.53 | $83.20 | $83.55 | $83.55 | 224,069 |
| 2023-07-25 | $83.94 | $84.27 | $83.50 | $84.21 | $84.21 | 124,646 |
| 2023-07-24 | $84.31 | $84.83 | $83.59 | $84.58 | $84.58 | 100,462 |
| 2023-07-21 | $84.83 | $84.97 | $83.89 | $84.07 | $84.07 | 132,445 |
| 2023-07-20 | $84.36 | $84.50 | $83.71 | $84.42 | $84.42 | 127,683 |
| 2023-07-19 | $83.67 | $84.30 | $83.33 | $83.94 | $83.94 | 130,680 |
| 2023-07-18 | $82.50 | $83.71 | $82.46 | $83.54 | $83.54 | 150,135 |
| 2023-07-17 | $81.48 | $82.97 | $80.97 | $82.53 | $82.53 | 143,461 |
| 2023-07-14 | $81.25 | $81.49 | $80.43 | $81.40 | $81.40 | 93,912 |
| 2023-07-13 | $80.98 | $81.39 | $80.51 | $81.11 | $81.11 | 118,610 |
| 2023-07-12 | $80.00 | $81.26 | $79.71 | $80.82 | $80.82 | 140,522 |
| 2023-07-11 | $78.80 | $79.75 | $78.70 | $79.67 | $79.67 | 107,560 |
| 2023-07-10 | $77.56 | $79.15 | $77.56 | $78.41 | $78.41 | 131,685 |
| 2023-07-07 | $77.59 | $78.35 | $77.17 | $77.56 | $77.56 | 136,248 |
| 2023-07-06 | $77.97 | $77.97 | $76.90 | $77.59 | $77.59 | 108,898 |
| 2023-07-05 | $78.49 | $79.47 | $78.12 | $78.56 | $78.56 | 161,043 |
| 2023-07-03 | $78.84 | $79.60 | $78.47 | $78.89 | $78.89 | 100,632 |
| 2023-06-30 | $78.18 | $79.68 | $77.67 | $78.96 | $78.96 | 289,284 |
| 2023-06-29 | $76.22 | $78.33 | $76.17 | $77.84 | $77.84 | 148,981 |
| 2023-06-28 | $75.63 | $76.22 | $74.94 | $76.22 | $76.22 | 109,858 |
| 2023-06-27 | $74.54 | $75.89 | $74.54 | $75.56 | $75.56 | 100,409 |
| 2023-06-26 | $73.90 | $74.96 | $73.88 | $74.43 | $74.43 | 127,225 |
| 2023-06-23 | $75.09 | $75.95 | $73.71 | $73.90 | $73.90 | 463,861 |
| 2023-06-22 | $76.66 | $76.66 | $74.76 | $75.22 | $75.22 | 143,592 |
| 2023-06-21 | $75.16 | $76.37 | $74.51 | $76.29 | $76.29 | 127,893 |
| 2023-06-20 | $75.85 | $76.50 | $75.22 | $75.47 | $75.47 | 157,465 |
| 2023-06-16 | $76.21 | $76.26 | $74.88 | $75.74 | $75.74 | 604,275 |
| 2023-06-15 | $75.46 | $76.02 | $74.81 | $75.44 | $75.44 | 162,150 |
| 2023-06-14 | $77.93 | $78.23 | $75.38 | $75.60 | $75.60 | 179,673 |
| 2023-06-13 | $76.50 | $77.99 | $76.48 | $77.73 | $77.73 | 157,984 |
| 2023-06-12 | $77.55 | $77.92 | $76.78 | $77.17 | $77.17 | 146,705 |
| 2023-06-09 | $77.28 | $77.64 | $76.63 | $77.61 | $77.61 | 118,987 |
| 2023-06-08 | $77.24 | $77.48 | $76.38 | $76.99 | $76.99 | 155,207 |
| 2023-06-07 | $75.22 | $78.06 | $74.84 | $77.19 | $77.19 | 238,108 |
| 2023-06-06 | $72.42 | $75.05 | $72.16 | $74.82 | $74.82 | 201,864 |
| 2023-06-05 | $75.09 | $75.33 | $72.55 | $72.62 | $72.62 | 220,746 |
| 2023-06-02 | $73.42 | $75.62 | $73.13 | $75.48 | $75.48 | 253,098 |
| 2023-06-01 | $74.25 | $74.25 | $73.08 | $73.44 | $73.44 | 169,103 |
| 2023-05-31 | $75.29 | $75.65 | $74.09 | $74.21 | $74.21 | 197,266 |
| 2023-05-30 | $74.79 | $75.42 | $74.44 | $75.25 | $75.25 | 154,650 |
| 2023-05-26 | $74.79 | $75.07 | $74.23 | $74.79 | $74.79 | 163,522 |
| 2023-05-25 | $76.62 | $76.80 | $74.81 | $74.94 | $74.94 | 165,253 |
| 2023-05-24 | $77.35 | $77.63 | $76.69 | $76.88 | $76.88 | 194,600 |
| 2023-05-23 | $76.27 | $77.86 | $76.17 | $77.28 | $77.28 | 123,596 |
| 2023-05-22 | $76.55 | $76.76 | $75.66 | $76.61 | $76.61 | 134,250 |
| 2023-05-19 | $76.41 | $76.64 | $75.46 | $76.17 | $76.17 | 208,661 |
| 2023-05-18 | $75.80 | $76.22 | $75.12 | $75.75 | $75.75 | 279,550 |
| 2023-05-17 | $77.28 | $77.30 | $75.90 | $76.01 | $76.01 | 261,456 |
| 2023-05-16 | $77.50 | $77.80 | $76.90 | $77.12 | $77.12 | 105,139 |
| 2023-05-15 | $77.77 | $77.91 | $76.81 | $77.45 | $77.45 | 119,998 |
| 2023-05-12 | $77.65 | $77.98 | $77.00 | $77.60 | $77.60 | 88,853 |
| 2023-05-11 | $78.39 | $78.64 | $77.42 | $77.74 | $77.30 | 112,728 |
| 2023-05-10 | $78.85 | $79.08 | $77.38 | $78.74 | $78.30 | 100,921 |
| 2023-05-09 | $78.31 | $78.82 | $78.12 | $78.31 | $77.87 | 119,514 |
| 2023-05-08 | $78.50 | $78.91 | $77.67 | $78.46 | $78.02 | 107,218 |
| 2023-05-05 | $77.40 | $78.94 | $77.26 | $78.50 | $78.50 | 156,768 |
| 2023-05-04 | $76.83 | $77.71 | $75.37 | $77.20 | $77.20 | 239,568 |
| 2023-05-03 | $75.60 | $77.59 | $75.42 | $76.79 | $76.79 | 357,457 |
| 2023-05-02 | $74.00 | $77.54 | $73.56 | $77.14 | $77.14 | 447,211 |
| 2023-05-01 | $71.62 | $73.06 | $71.62 | $72.52 | $72.52 | 219,164 |
| 2023-04-28 | $71.61 | $72.86 | $71.61 | $71.95 | $71.95 | 132,692 |
| 2023-04-27 | $71.10 | $72.10 | $70.04 | $71.79 | $71.79 | 138,115 |
| 2023-04-26 | $72.35 | $72.35 | $70.76 | $70.87 | $70.87 | 162,458 |
| 2023-04-25 | $73.29 | $73.85 | $72.56 | $72.84 | $72.84 | 137,362 |
| 2023-04-24 | $73.75 | $74.24 | $73.47 | $73.53 | $73.53 | 114,329 |
| 2023-04-21 | $74.11 | $74.43 | $73.34 | $73.99 | $73.99 | 133,405 |
| 2023-04-20 | $73.33 | $73.89 | $73.17 | $73.79 | $73.79 | 121,091 |
| 2023-04-19 | $72.82 | $73.60 | $72.75 | $73.52 | $73.52 | 94,943 |
| 2023-04-18 | $73.12 | $73.52 | $72.38 | $72.67 | $72.67 | 128,263 |
| 2023-04-17 | $73.92 | $74.25 | $72.46 | $73.11 | $73.11 | 141,296 |
| 2023-04-14 | $74.20 | $74.41 | $73.16 | $73.68 | $73.68 | 142,205 |
| 2023-04-13 | $73.93 | $74.49 | $72.94 | $74.40 | $74.40 | 180,438 |
| 2023-04-12 | $73.63 | $74.57 | $73.36 | $74.03 | $74.03 | 183,298 |
| 2023-04-11 | $71.98 | $73.43 | $71.77 | $73.18 | $73.18 | 193,704 |
| 2023-04-10 | $69.81 | $72.07 | $69.81 | $71.81 | $71.81 | 230,711 |
| 2023-04-06 | $70.84 | $71.15 | $69.81 | $70.41 | $70.41 | 207,943 |
| 2023-04-05 | $69.70 | $70.54 | $69.10 | $70.45 | $70.45 | 141,560 |
| 2023-04-04 | $70.94 | $70.94 | $69.28 | $69.64 | $69.64 | 164,619 |
| 2023-04-03 | $72.08 | $72.08 | $70.53 | $70.69 | $70.69 | 194,741 |
| 2023-03-31 | $72.67 | $72.79 | $71.77 | $72.27 | $72.27 | 235,417 |
| 2023-03-30 | $72.09 | $72.42 | $71.76 | $72.02 | $72.02 | 98,397 |
| 2023-03-29 | $71.62 | $71.90 | $71.14 | $71.57 | $71.57 | 148,338 |
| 2023-03-28 | $71.52 | $71.71 | $70.63 | $71.20 | $71.20 | 122,295 |
| 2023-03-27 | $71.00 | $71.84 | $70.33 | $71.48 | $71.48 | 166,941 |
| 2023-03-24 | $68.46 | $70.26 | $68.17 | $70.26 | $70.26 | 214,504 |
| 2023-03-23 | $68.65 | $69.61 | $68.09 | $68.56 | $68.56 | 155,392 |
| 2023-03-22 | $70.17 | $70.26 | $68.55 | $68.62 | $68.62 | 249,147 |
| 2023-03-21 | $71.30 | $71.35 | $69.35 | $70.40 | $70.40 | 269,926 |
| 2023-03-20 | $70.25 | $71.81 | $70.25 | $70.86 | $70.86 | 273,790 |
| 2023-03-17 | $69.41 | $70.08 | $68.89 | $69.91 | $69.91 | 1,182,149 |
| 2023-03-16 | $68.55 | $70.17 | $68.17 | $70.03 | $70.03 | 220,888 |
| 2023-03-15 | $68.84 | $69.59 | $68.19 | $69.07 | $69.07 | 294,094 |
| 2023-03-14 | $69.18 | $70.70 | $68.92 | $69.53 | $69.53 | 194,919 |
| 2023-03-13 | $68.62 | $70.09 | $67.55 | $67.98 | $67.98 | 363,070 |
| 2023-03-10 | $70.90 | $71.51 | $68.56 | $68.99 | $68.99 | 315,029 |
| 2023-03-09 | $71.31 | $71.90 | $70.61 | $70.67 | $70.67 | 241,068 |
| 2023-03-08 | $71.45 | $71.96 | $70.99 | $71.56 | $71.56 | 227,743 |
| 2023-03-07 | $72.17 | $72.60 | $70.87 | $71.45 | $71.45 | 300,172 |
| 2023-03-06 | $72.70 | $72.70 | $71.28 | $71.91 | $71.91 | 303,851 |
| 2023-03-03 | $72.57 | $73.05 | $71.23 | $72.70 | $72.70 | 325,362 |
| 2023-03-02 | $70.15 | $72.29 | $69.96 | $71.92 | $71.92 | 330,588 |
| 2023-03-01 | $70.44 | $70.91 | $69.53 | $70.40 | $70.40 | 430,790 |
| 2023-02-28 | $70.65 | $72.28 | $70.41 | $70.89 | $70.89 | 417,731 |
| 2023-02-27 | $70.82 | $71.85 | $70.23 | $71.05 | $71.05 | 331,073 |
| 2023-02-24 | $70.10 | $71.57 | $69.57 | $70.93 | $70.93 | 516,625 |
| 2023-02-23 | $71.72 | $72.19 | $70.05 | $70.61 | $70.61 | 1,179,852 |
| 2023-02-22 | $69.93 | $72.94 | $69.36 | $72.00 | $72.00 | 9,929,221 |
| 2023-02-21 | $70.61 | $72.34 | $68.56 | $69.66 | $69.66 | 1,192,804 |
| 2023-02-17 | $67.98 | $72.99 | $67.14 | $71.22 | $71.22 | 1,710,209 |
| 2023-02-16 | $60.92 | $62.78 | $60.69 | $62.75 | $62.75 | 205,720 |
| 2023-02-15 | $60.87 | $62.02 | $60.20 | $61.49 | $61.49 | 162,472 |
| 2023-02-14 | $63.59 | $63.63 | $61.05 | $61.17 | $61.17 | 200,745 |
| 2023-02-13 | $63.65 | $64.33 | $63.10 | $64.14 | $64.14 | 134,108 |
| 2023-02-10 | $63.12 | $64.20 | $62.95 | $64.01 | $63.58 | 156,200 |
| 2023-02-09 | $63.93 | $64.33 | $62.94 | $63.12 | $62.69 | 141,143 |
| 2023-02-08 | $64.42 | $64.74 | $63.27 | $63.52 | $63.09 | 127,857 |
| 2023-02-07 | $65.00 | $65.25 | $64.05 | $64.67 | $64.23 | 169,235 |
| 2023-02-06 | $66.11 | $66.29 | $64.38 | $65.41 | $64.97 | 155,460 |
| 2023-02-03 | $65.60 | $66.26 | $64.21 | $66.11 | $66.11 | 187,211 |
| 2023-02-02 | $65.25 | $66.20 | $65.06 | $66.14 | $66.14 | 167,225 |
| 2023-02-01 | $63.29 | $65.82 | $63.29 | $65.09 | $65.09 | 134,377 |
| 2023-01-31 | $62.52 | $64.31 | $62.49 | $64.15 | $64.15 | 134,957 |
| 2023-01-30 | $62.58 | $63.49 | $62.32 | $62.52 | $62.52 | 86,831 |
| 2023-01-27 | $61.93 | $62.82 | $61.72 | $62.68 | $62.68 | 105,127 |
| 2023-01-26 | $62.52 | $62.52 | $61.55 | $61.93 | $61.93 | 182,857 |
| 2023-01-25 | $61.77 | $62.26 | $61.37 | $62.22 | $62.22 | 130,250 |
| 2023-01-24 | $61.67 | $62.66 | $61.13 | $61.99 | $61.99 | 89,921 |
| 2023-01-23 | $61.83 | $62.64 | $61.29 | $61.67 | $61.67 | 95,104 |
| 2023-01-20 | $61.54 | $61.74 | $60.73 | $61.72 | $61.72 | 154,451 |
| 2023-01-19 | $61.25 | $61.99 | $61.09 | $61.33 | $61.33 | 163,058 |
| 2023-01-18 | $62.17 | $62.67 | $60.93 | $61.23 | $61.23 | 172,321 |
| 2023-01-17 | $63.11 | $63.91 | $61.99 | $61.99 | $61.99 | 131,941 |
| 2023-01-13 | $63.09 | $63.53 | $62.53 | $62.99 | $62.99 | 104,604 |
| 2023-01-12 | $63.38 | $63.86 | $62.61 | $63.10 | $63.10 | 144,137 |
| 2023-01-11 | $61.58 | $63.20 | $61.40 | $63.04 | $63.04 | 130,545 |
| 2023-01-10 | $60.34 | $61.64 | $60.14 | $61.11 | $61.11 | 159,713 |
| 2023-01-09 | $60.12 | $60.96 | $59.77 | $60.67 | $60.67 | 222,561 |
| 2023-01-06 | $59.14 | $60.99 | $58.98 | $60.16 | $60.16 | 172,089 |
| 2023-01-05 | $58.58 | $58.69 | $57.29 | $58.53 | $58.53 | 208,332 |
| 2023-01-04 | $59.36 | $60.11 | $58.35 | $59.05 | $59.05 | 152,489 |
| 2023-01-03 | $59.02 | $59.49 | $57.93 | $59.01 | $59.01 | 156,307 |
| 2022-12-30 | $59.37 | $59.37 | $58.18 | $58.71 | $58.71 | 162,195 |
| 2022-12-29 | $58.73 | $59.79 | $58.70 | $59.47 | $59.47 | 139,087 |
| 2022-12-28 | $58.87 | $59.18 | $58.00 | $58.35 | $58.35 | 82,376 |
| 2022-12-27 | $58.47 | $58.97 | $57.77 | $58.72 | $58.72 | 73,603 |
| 2022-12-23 | $57.94 | $58.46 | $57.88 | $58.24 | $58.24 | 70,561 |
| 2022-12-22 | $58.37 | $58.37 | $56.56 | $57.88 | $57.88 | 131,985 |
| 2022-12-21 | $57.46 | $58.70 | $57.23 | $58.47 | $58.47 | 103,990 |
| 2022-12-20 | $57.19 | $57.92 | $56.95 | $57.21 | $57.21 | 108,784 |
| 2022-12-19 | $57.89 | $58.27 | $56.84 | $57.22 | $57.22 | 116,713 |
| 2022-12-16 | $56.96 | $58.25 | $56.67 | $57.77 | $57.77 | 326,971 |
| 2022-12-15 | $59.09 | $59.65 | $57.03 | $57.34 | $57.34 | 211,211 |
| 2022-12-14 | $60.17 | $60.87 | $59.05 | $59.19 | $59.19 | 122,526 |
| 2022-12-13 | $60.80 | $61.92 | $59.65 | $59.95 | $59.95 | 160,648 |
| 2022-12-12 | $59.49 | $60.26 | $59.08 | $60.14 | $60.14 | 95,537 |
| 2022-12-09 | $59.60 | $60.49 | $59.22 | $59.22 | $59.22 | 119,981 |
| 2022-12-08 | $59.75 | $60.70 | $59.48 | $59.54 | $59.54 | 108,548 |
| 2022-12-07 | $59.07 | $59.94 | $58.69 | $59.81 | $59.81 | 166,225 |
| 2022-12-06 | $58.44 | $59.15 | $58.19 | $58.84 | $58.84 | 170,373 |
| 2022-12-05 | $58.50 | $58.82 | $58.02 | $58.50 | $58.50 | 110,688 |
| 2022-12-02 | $58.41 | $58.88 | $57.86 | $58.87 | $58.87 | 134,250 |
| 2022-12-01 | $59.97 | $60.49 | $58.67 | $58.88 | $58.88 | 165,391 |
| 2022-11-30 | $58.58 | $59.66 | $57.83 | $59.63 | $59.63 | 180,450 |
| 2022-11-29 | $57.00 | $58.65 | $56.90 | $58.61 | $58.61 | 147,568 |
| 2022-11-28 | $57.88 | $58.12 | $57.17 | $57.42 | $57.42 | 151,750 |
| 2022-11-25 | $57.84 | $58.14 | $57.65 | $58.05 | $58.05 | 63,949 |
| 2022-11-23 | $57.13 | $57.87 | $57.08 | $57.79 | $57.79 | 453,185 |
| 2022-11-22 | $56.93 | $57.58 | $56.68 | $57.27 | $57.27 | 132,732 |
| 2022-11-21 | $56.13 | $57.12 | $56.13 | $56.66 | $56.66 | 152,559 |
| 2022-11-18 | $55.69 | $56.13 | $55.54 | $55.97 | $55.97 | 140,949 |
| 2022-11-17 | $54.65 | $55.16 | $53.90 | $54.75 | $54.75 | 142,871 |
| 2022-11-16 | $55.26 | $55.79 | $54.89 | $55.24 | $55.24 | 117,975 |
| 2022-11-15 | $55.48 | $55.88 | $54.75 | $55.39 | $55.39 | 128,031 |
| 2022-11-14 | $54.59 | $55.95 | $54.35 | $54.82 | $54.82 | 157,446 |
| 2022-11-11 | $56.78 | $56.78 | $54.33 | $54.82 | $54.41 | 250,260 |
| 2022-11-10 | $55.24 | $56.64 | $54.30 | $56.51 | $56.09 | 257,527 |
| 2022-11-09 | $53.05 | $54.40 | $52.80 | $53.56 | $53.16 | 200,076 |
| 2022-11-08 | $53.66 | $54.05 | $52.60 | $53.02 | $52.62 | 184,139 |
| 2022-11-07 | $56.25 | $56.26 | $53.20 | $53.66 | $53.26 | 197,222 |
| 2022-11-04 | $56.12 | $56.90 | $54.69 | $55.74 | $55.74 | 222,206 |
| 2022-11-03 | $56.10 | $56.31 | $54.96 | $55.69 | $55.69 | 298,114 |
| 2022-11-02 | $61.88 | $61.95 | $56.03 | $56.31 | $56.31 | 440,015 |
| 2022-11-01 | $64.86 | $64.86 | $58.58 | $62.30 | $62.30 | 884,120 |
| 2022-10-31 | $68.35 | $69.17 | $66.72 | $67.42 | $67.42 | 180,953 |
| 2022-10-28 | $66.96 | $68.92 | $66.96 | $68.70 | $68.70 | 143,428 |
| 2022-10-27 | $66.79 | $68.03 | $66.65 | $66.79 | $66.79 | 131,672 |
| 2022-10-26 | $66.83 | $67.10 | $66.00 | $66.12 | $66.12 | 139,749 |
| 2022-10-25 | $65.12 | $66.97 | $64.79 | $66.53 | $66.53 | 157,193 |
| 2022-10-24 | $65.11 | $65.50 | $64.81 | $65.06 | $65.06 | 98,392 |
| 2022-10-21 | $63.52 | $65.12 | $63.08 | $64.64 | $64.64 | 107,284 |
| 2022-10-20 | $64.34 | $64.34 | $62.67 | $63.16 | $63.16 | 106,542 |
| 2022-10-19 | $64.26 | $64.58 | $63.51 | $63.98 | $63.98 | 109,725 |
| 2022-10-18 | $65.02 | $66.11 | $64.14 | $64.90 | $64.90 | 158,012 |
| 2022-10-17 | $64.60 | $65.28 | $63.90 | $64.11 | $64.11 | 234,990 |
| 2022-10-14 | $65.48 | $65.55 | $63.16 | $63.57 | $63.57 | 107,173 |
| 2022-10-13 | $62.49 | $65.50 | $61.55 | $65.31 | $65.31 | 153,529 |
| 2022-10-12 | $63.86 | $63.86 | $62.50 | $62.74 | $62.74 | 194,412 |
| 2022-10-11 | $62.31 | $64.50 | $62.31 | $63.79 | $63.79 | 144,546 |
| 2022-10-10 | $61.90 | $63.51 | $61.78 | $62.66 | $62.66 | 120,138 |
| 2022-10-07 | $63.49 | $63.49 | $61.21 | $61.75 | $61.75 | 146,087 |
| 2022-10-06 | $64.14 | $64.35 | $63.13 | $63.43 | $63.43 | 134,868 |
| 2022-10-05 | $64.89 | $64.89 | $63.41 | $64.20 | $64.20 | 136,968 |
| 2022-10-04 | $65.16 | $65.70 | $64.35 | $65.00 | $65.00 | 147,800 |
| 2022-10-03 | $62.86 | $64.98 | $62.05 | $64.65 | $64.65 | 180,145 |
| 2022-09-30 | $61.92 | $62.21 | $61.30 | $61.52 | $61.52 | 146,081 |
| 2022-09-29 | $63.80 | $64.01 | $61.15 | $61.68 | $61.68 | 180,031 |
| 2022-09-28 | $64.18 | $65.03 | $63.30 | $64.52 | $64.52 | 301,567 |
| 2022-09-27 | $64.90 | $65.15 | $63.14 | $63.38 | $63.38 | 133,053 |
| 2022-09-26 | $65.12 | $65.43 | $64.05 | $64.55 | $64.55 | 143,800 |
| 2022-09-23 | $66.89 | $67.03 | $64.59 | $65.15 | $65.15 | 225,320 |
| 2022-09-22 | $67.91 | $68.37 | $67.06 | $67.77 | $67.77 | 163,836 |
| 2022-09-21 | $69.74 | $69.94 | $68.16 | $68.18 | $68.18 | 144,103 |
| 2022-09-20 | $70.28 | $70.28 | $68.44 | $68.89 | $68.89 | 134,080 |
| 2022-09-19 | $69.46 | $70.69 | $69.07 | $70.60 | $70.60 | 166,509 |
| 2022-09-16 | $70.64 | $70.64 | $69.13 | $69.80 | $69.80 | 429,677 |
| 2022-09-15 | $72.29 | $72.29 | $70.01 | $70.22 | $70.22 | 237,713 |
| 2022-09-14 | $73.24 | $73.74 | $72.24 | $72.66 | $72.66 | 159,037 |
| 2022-09-13 | $74.79 | $75.18 | $72.77 | $73.15 | $73.15 | 161,419 |
| 2022-09-12 | $75.28 | $76.29 | $74.95 | $75.53 | $75.53 | 168,907 |
| 2022-09-09 | $76.11 | $76.47 | $75.13 | $75.28 | $75.28 | 122,781 |
| 2022-09-08 | $76.20 | $76.47 | $75.30 | $75.62 | $75.62 | 137,745 |
| 2022-09-07 | $75.08 | $76.49 | $75.08 | $76.42 | $76.42 | 120,697 |
| 2022-09-06 | $75.75 | $76.23 | $74.19 | $74.86 | $74.86 | 121,331 |
| 2022-09-02 | $76.56 | $77.46 | $75.39 | $75.64 | $75.64 | 124,373 |
| 2022-09-01 | $75.33 | $76.50 | $74.59 | $76.29 | $76.29 | 167,426 |
| 2022-08-31 | $75.72 | $77.00 | $75.01 | $75.54 | $75.54 | 137,193 |
| 2022-08-30 | $77.21 | $77.36 | $75.56 | $75.72 | $75.72 | 124,649 |
| 2022-08-29 | $77.18 | $77.89 | $76.18 | $77.37 | $77.37 | 106,115 |
| 2022-08-26 | $78.93 | $78.93 | $77.62 | $77.69 | $77.69 | 102,861 |
| 2022-08-25 | $78.37 | $78.92 | $78.03 | $78.91 | $78.91 | 75,781 |
| 2022-08-24 | $78.31 | $78.49 | $77.13 | $77.90 | $77.90 | 243,826 |
| 2022-08-23 | $79.28 | $79.49 | $77.96 | $78.31 | $78.31 | 169,854 |
| 2022-08-22 | $80.77 | $81.19 | $78.96 | $79.16 | $79.16 | 150,447 |
| 2022-08-19 | $81.60 | $81.68 | $80.67 | $80.99 | $80.99 | 117,856 |
| 2022-08-18 | $81.50 | $82.46 | $81.26 | $81.72 | $81.72 | 111,940 |
| 2022-08-17 | $81.29 | $81.85 | $81.06 | $81.43 | $81.43 | 95,382 |
| 2022-08-16 | $81.13 | $81.93 | $80.63 | $81.60 | $81.60 | 143,143 |
| 2022-08-15 | $81.00 | $82.05 | $80.12 | $81.44 | $81.44 | 197,345 |
| 2022-08-12 | $79.41 | $81.59 | $79.27 | $81.43 | $81.43 | 135,197 |
| 2022-08-11 | $79.71 | $80.88 | $79.12 | $79.85 | $79.45 | 142,689 |
| 2022-08-10 | $79.07 | $80.30 | $78.31 | $79.99 | $79.59 | 170,326 |
| 2022-08-09 | $77.13 | $78.91 | $77.05 | $78.25 | $77.86 | 200,084 |
| 2022-08-08 | $75.88 | $77.14 | $75.88 | $76.95 | $76.56 | 172,489 |
| 2022-08-05 | $76.76 | $77.24 | $75.54 | $75.74 | $75.36 | 149,906 |
| 2022-08-04 | $75.89 | $77.76 | $75.28 | $77.05 | $76.66 | 170,968 |
| 2022-08-03 | $77.21 | $77.32 | $73.33 | $75.30 | $74.92 | 290,545 |
| 2022-08-02 | $72.11 | $78.83 | $72.11 | $78.36 | $77.97 | 462,411 |
| 2022-08-01 | $70.25 | $71.42 | $69.77 | $70.76 | $70.40 | 222,422 |
| 2022-07-29 | $69.46 | $70.40 | $68.96 | $70.27 | $69.92 | 153,782 |
| 2022-07-28 | $68.18 | $69.66 | $68.15 | $69.62 | $69.27 | 151,104 |
| 2022-07-27 | $67.54 | $67.80 | $66.58 | $67.69 | $67.35 | 172,412 |
| 2022-07-26 | $66.74 | $67.73 | $66.40 | $67.60 | $67.26 | 148,590 |
| 2022-07-25 | $65.92 | $66.57 | $65.51 | $66.40 | $66.07 | 102,225 |
| 2022-07-22 | $66.26 | $66.44 | $65.28 | $65.84 | $65.51 | 126,952 |
| 2022-07-21 | $65.97 | $66.26 | $65.03 | $65.84 | $65.51 | 144,072 |
| 2022-07-20 | $67.31 | $67.31 | $65.82 | $66.30 | $65.97 | 163,243 |
| 2022-07-19 | $66.72 | $67.38 | $66.57 | $67.12 | $66.78 | 104,591 |
| 2022-07-18 | $67.72 | $68.00 | $65.84 | $66.08 | $65.75 | 180,182 |
| 2022-07-15 | $66.87 | $67.01 | $65.71 | $66.94 | $66.60 | 180,362 |
| 2022-07-14 | $65.58 | $66.24 | $65.11 | $66.03 | $65.70 | 212,711 |
| 2022-07-13 | $66.00 | $67.02 | $65.50 | $66.41 | $66.08 | 159,137 |
| 2022-07-12 | $67.00 | $68.17 | $66.30 | $66.49 | $66.15 | 167,819 |
| 2022-07-11 | $66.48 | $67.67 | $66.48 | $67.00 | $66.66 | 185,287 |
| 2022-07-08 | $67.39 | $67.40 | $66.17 | $66.48 | $66.14 | 109,618 |
| 2022-07-07 | $67.91 | $68.09 | $67.00 | $67.45 | $67.11 | 153,073 |
| 2022-07-06 | $66.28 | $68.34 | $65.82 | $67.65 | $67.31 | 164,220 |
| 2022-07-05 | $69.49 | $70.03 | $64.22 | $66.29 | $65.96 | 348,634 |
| 2022-07-01 | $67.13 | $69.68 | $66.80 | $69.46 | $69.11 | 219,389 |
| 2022-06-30 | $64.99 | $67.18 | $64.61 | $67.13 | $66.79 | 202,777 |
| 2022-06-29 | $66.47 | $66.71 | $65.13 | $65.52 | $65.19 | 111,931 |
| 2022-06-28 | $65.63 | $67.10 | $65.39 | $66.16 | $65.83 | 185,350 |
| 2022-06-27 | $65.24 | $66.09 | $64.49 | $65.45 | $65.12 | 186,176 |
| 2022-06-24 | $63.25 | $65.04 | $62.91 | $65.00 | $64.67 | 791,447 |
| 2022-06-23 | $63.10 | $64.23 | $62.75 | $62.96 | $62.64 | 174,558 |
| 2022-06-22 | $61.91 | $63.98 | $61.61 | $62.81 | $62.49 | 178,780 |
| 2022-06-21 | $62.15 | $63.05 | $61.26 | $62.51 | $62.19 | 170,455 |
| 2022-06-17 | $63.58 | $64.05 | $61.57 | $61.78 | $61.47 | 215,535 |
| 2022-06-16 | $63.41 | $63.51 | $62.51 | $63.00 | $62.68 | 135,879 |
| 2022-06-15 | $63.35 | $64.93 | $62.58 | $64.04 | $63.72 | 139,353 |
| 2022-06-14 | $63.83 | $64.33 | $62.07 | $63.24 | $62.92 | 164,612 |
| 2022-06-13 | $67.51 | $67.51 | $63.36 | $63.62 | $63.30 | 153,811 |
| 2022-06-10 | $66.95 | $67.83 | $66.34 | $67.11 | $66.77 | 113,976 |
| 2022-06-09 | $67.29 | $68.75 | $66.57 | $67.40 | $67.06 | 118,864 |
| 2022-06-08 | $67.78 | $68.48 | $67.15 | $67.57 | $67.23 | 154,795 |
| 2022-06-07 | $68.73 | $68.73 | $66.84 | $67.96 | $67.62 | 165,673 |
| 2022-06-06 | $66.69 | $68.92 | $66.48 | $68.69 | $68.34 | 212,329 |
| 2022-06-03 | $66.85 | $67.22 | $66.30 | $66.64 | $66.30 | 81,106 |
| 2022-06-02 | $66.58 | $66.99 | $65.07 | $66.93 | $66.59 | 96,612 |
| 2022-06-01 | $65.87 | $66.85 | $65.08 | $66.45 | $66.12 | 148,341 |
| 2022-05-31 | $65.11 | $65.56 | $64.46 | $65.39 | $65.06 | 215,551 |
| 2022-05-27 | $64.52 | $65.41 | $64.29 | $65.37 | $65.04 | 66,364 |
| 2022-05-26 | $64.82 | $65.01 | $64.09 | $64.52 | $64.19 | 83,126 |
| 2022-05-25 | $63.66 | $64.48 | $63.30 | $64.38 | $64.06 | 186,482 |
| 2022-05-24 | $63.54 | $63.75 | $61.83 | $63.67 | $63.35 | 179,453 |
| 2022-05-23 | $63.94 | $64.25 | $62.95 | $63.34 | $63.02 | 92,961 |
| 2022-05-20 | $63.34 | $63.59 | $62.06 | $63.26 | $62.94 | 160,216 |
| 2022-05-19 | $63.95 | $64.20 | $62.13 | $62.93 | $62.61 | 249,817 |
| 2022-05-18 | $63.96 | $66.72 | $63.86 | $64.27 | $63.95 | 192,078 |
| 2022-05-17 | $63.00 | $63.96 | $62.30 | $63.64 | $63.32 | 106,116 |
| 2022-05-16 | $62.52 | $63.00 | $62.31 | $62.67 | $62.35 | 104,674 |
| 2022-05-13 | $61.74 | $63.10 | $61.22 | $62.56 | $62.24 | 146,053 |
| 2022-05-12 | $62.44 | $62.65 | $60.24 | $61.59 | $61.28 | 162,245 |
| 2022-05-11 | $62.54 | $63.59 | $62.23 | $62.58 | $61.85 | 165,944 |
| 2022-05-10 | $63.32 | $64.26 | $61.56 | $62.30 | $61.57 | 146,148 |
| 2022-05-09 | $62.03 | $63.56 | $61.66 | $63.16 | $62.42 | 149,502 |
| 2022-05-06 | $62.72 | $63.04 | $61.38 | $62.32 | $61.59 | 139,028 |
| 2022-05-05 | $63.24 | $63.36 | $61.88 | $62.59 | $61.86 | 136,447 |
| 2022-05-04 | $60.98 | $63.76 | $60.98 | $63.38 | $62.64 | 140,885 |
| 2022-05-03 | $60.84 | $62.17 | $60.13 | $60.89 | $60.18 | 194,382 |
| 2022-05-02 | $58.16 | $59.47 | $57.59 | $58.86 | $58.17 | 280,835 |
| 2022-04-29 | $59.61 | $59.61 | $57.76 | $57.96 | $57.28 | 157,500 |
| 2022-04-28 | $60.39 | $60.39 | $59.03 | $59.83 | $59.13 | 101,770 |
| 2022-04-27 | $60.24 | $61.09 | $59.39 | $59.66 | $58.96 | 147,197 |
| 2022-04-26 | $60.93 | $61.32 | $60.18 | $60.24 | $59.54 | 91,503 |
| 2022-04-25 | $62.43 | $62.73 | $60.40 | $61.17 | $60.46 | 115,534 |
| 2022-04-22 | $62.75 | $62.99 | $62.24 | $62.42 | $61.69 | 101,493 |
| 2022-04-21 | $63.95 | $64.28 | $62.83 | $62.92 | $62.19 | 106,117 |
| 2022-04-20 | $63.34 | $64.08 | $63.34 | $63.90 | $63.15 | 143,518 |
| 2022-04-19 | $62.07 | $62.96 | $62.07 | $62.78 | $62.05 | 76,546 |
| 2022-04-18 | $62.72 | $63.16 | $61.68 | $62.05 | $61.33 | 66,743 |
| 2022-04-14 | $62.74 | $63.53 | $62.53 | $62.53 | $61.80 | 91,045 |
| 2022-04-13 | $63.31 | $63.57 | $62.30 | $62.61 | $61.88 | 90,265 |
| 2022-04-12 | $62.80 | $63.60 | $62.61 | $63.10 | $62.36 | 85,443 |
| 2022-04-11 | $63.38 | $63.84 | $62.43 | $62.54 | $61.81 | 88,815 |
| 2022-04-08 | $63.90 | $64.09 | $63.32 | $63.42 | $62.68 | 89,993 |
| 2022-04-07 | $64.49 | $64.70 | $63.33 | $63.47 | $62.73 | 159,000 |
| 2022-04-06 | $63.18 | $64.54 | $63.06 | $64.35 | $63.60 | 112,797 |
| 2022-04-05 | $63.41 | $64.60 | $62.78 | $63.05 | $62.31 | 129,784 |
| 2022-04-04 | $64.10 | $64.75 | $62.52 | $63.41 | $62.67 | 107,008 |
| 2022-04-01 | $62.60 | $64.34 | $62.56 | $64.32 | $63.57 | 137,863 |
| 2022-03-31 | $63.15 | $63.84 | $62.42 | $62.50 | $61.77 | 130,336 |
| 2022-03-30 | $63.82 | $64.00 | $62.76 | $62.95 | $62.22 | 92,511 |
| 2022-03-29 | $63.16 | $63.95 | $63.00 | $63.82 | $63.08 | 99,403 |
| 2022-03-28 | $62.66 | $62.97 | $62.23 | $62.90 | $62.17 | 85,573 |
| 2022-03-25 | $62.08 | $62.86 | $61.77 | $62.67 | $61.94 | 83,361 |
| 2022-03-24 | $61.90 | $62.14 | $61.48 | $61.72 | $61.00 | 81,663 |
| 2022-03-23 | $62.38 | $62.41 | $61.34 | $61.58 | $60.86 | 136,580 |
| 2022-03-22 | $63.12 | $63.12 | $62.03 | $62.47 | $61.74 | 142,775 |
| 2022-03-21 | $61.10 | $62.83 | $61.10 | $62.83 | $62.10 | 100,156 |
| 2022-03-18 | $62.29 | $62.41 | $60.68 | $61.10 | $60.39 | 326,030 |
| 2022-03-17 | $62.19 | $62.29 | $61.23 | $61.63 | $60.91 | 116,910 |
| 2022-03-16 | $62.19 | $62.53 | $61.18 | $62.40 | $61.67 | 133,263 |
| 2022-03-15 | $60.73 | $62.32 | $60.37 | $62.06 | $61.34 | 140,562 |
| 2022-03-14 | $62.44 | $62.64 | $60.32 | $60.69 | $59.98 | 144,390 |
| 2022-03-11 | $63.22 | $64.00 | $62.31 | $62.34 | $61.61 | 82,021 |
| 2022-03-10 | $63.14 | $63.36 | $62.11 | $63.06 | $62.32 | 83,704 |
| 2022-03-09 | $63.92 | $63.92 | $62.25 | $62.98 | $62.25 | 108,202 |
| 2022-03-08 | $62.50 | $64.21 | $61.80 | $63.42 | $62.68 | 235,895 |
| 2022-03-07 | $63.20 | $63.67 | $61.94 | $62.29 | $61.56 | 102,997 |
| 2022-03-04 | $60.88 | $63.25 | $60.88 | $63.14 | $62.40 | 94,041 |
| 2022-03-03 | $60.93 | $61.50 | $60.65 | $61.38 | $60.66 | 113,885 |
| 2022-03-02 | $59.64 | $61.03 | $59.64 | $60.70 | $59.99 | 125,763 |
| 2022-03-01 | $61.86 | $62.32 | $58.87 | $59.36 | $58.67 | 206,927 |
| 2022-02-28 | $62.37 | $63.36 | $61.62 | $61.86 | $61.14 | 186,217 |
| 2022-02-25 | $61.58 | $62.87 | $60.89 | $62.82 | $62.09 | 141,871 |
| 2022-02-24 | $59.85 | $61.36 | $59.66 | $61.12 | $60.41 | 204,640 |
| 2022-02-23 | $61.76 | $62.00 | $60.63 | $60.73 | $60.02 | 140,957 |
| 2022-02-22 | $60.83 | $61.94 | $60.31 | $61.17 | $60.46 | 250,893 |
| 2022-02-18 | $62.58 | $62.68 | $60.24 | $60.42 | $59.72 | 178,731 |
| 2022-02-17 | $61.38 | $63.14 | $61.06 | $62.68 | $61.95 | 191,906 |
| 2022-02-16 | $60.23 | $61.80 | $59.86 | $61.43 | $60.71 | 187,007 |
| 2022-02-15 | $62.33 | $63.19 | $59.90 | $60.35 | $59.65 | 198,280 |
| 2022-02-14 | $60.24 | $60.73 | $59.06 | $60.71 | $60.00 | 226,850 |
| 2022-02-11 | $60.32 | $61.12 | $59.67 | $60.38 | $59.27 | 122,479 |
| 2022-02-10 | $62.23 | $62.38 | $59.43 | $60.06 | $58.96 | 319,635 |
| 2022-02-09 | $62.71 | $63.05 | $62.17 | $62.74 | $61.59 | 160,709 |
| 2022-02-08 | $62.36 | $62.69 | $61.48 | $62.41 | $61.27 | 129,450 |
| 2022-02-07 | $60.48 | $62.29 | $60.45 | $61.99 | $60.85 | 158,885 |
| 2022-02-04 | $61.72 | $62.07 | $59.72 | $60.66 | $59.55 | 174,948 |
| 2022-02-03 | $62.56 | $63.17 | $61.74 | $61.86 | $60.73 | 75,906 |
| 2022-02-02 | $62.54 | $63.21 | $62.20 | $62.74 | $61.59 | 99,054 |
| 2022-02-01 | $63.42 | $63.83 | $61.80 | $62.50 | $61.35 | 213,705 |
| 2022-01-31 | $62.54 | $63.44 | $62.37 | $63.40 | $62.24 | 206,883 |
| 2022-01-28 | $61.90 | $62.90 | $61.32 | $62.80 | $61.65 | 116,427 |
| 2022-01-27 | $62.30 | $63.04 | $61.60 | $62.04 | $60.90 | 117,512 |
| 2022-01-26 | $62.80 | $63.98 | $61.02 | $62.04 | $60.90 | 387,743 |
| 2022-01-25 | $62.13 | $63.12 | $61.11 | $62.36 | $61.22 | 164,880 |
| 2022-01-24 | $62.86 | $63.40 | $60.57 | $62.69 | $61.54 | 277,046 |
| 2022-01-21 | $61.90 | $64.12 | $61.56 | $62.98 | $61.83 | 151,980 |
| 2022-01-20 | $63.12 | $63.82 | $62.15 | $62.35 | $61.21 | 157,466 |
| 2022-01-19 | $63.00 | $63.43 | $62.50 | $62.62 | $61.47 | 81,558 |
| 2022-01-18 | $63.94 | $63.94 | $62.07 | $62.59 | $61.44 | 166,927 |
| 2022-01-14 | $64.05 | $64.41 | $63.26 | $64.28 | $63.10 | 116,159 |
| 2022-01-13 | $64.41 | $65.12 | $63.76 | $63.96 | $62.79 | 97,134 |
| 2022-01-12 | $64.71 | $65.43 | $64.13 | $64.20 | $63.02 | 120,572 |
| 2022-01-11 | $66.09 | $66.43 | $64.01 | $64.67 | $63.48 | 180,496 |
| 2022-01-10 | $67.76 | $67.76 | $65.55 | $65.77 | $64.56 | 179,145 |
| 2022-01-07 | $67.88 | $68.22 | $67.03 | $67.79 | $66.55 | 110,214 |
| 2022-01-06 | $68.09 | $68.98 | $67.00 | $68.17 | $66.92 | 110,795 |
| 2022-01-05 | $68.44 | $69.27 | $67.24 | $67.73 | $66.49 | 276,744 |
| 2022-01-04 | $69.57 | $69.71 | $68.17 | $68.36 | $67.11 | 104,720 |
| 2022-01-03 | $71.42 | $71.89 | $69.01 | $69.62 | $68.34 | 146,230 |
| 2021-12-31 | $70.41 | $71.71 | $70.20 | $71.42 | $70.11 | 72,609 |
| 2021-12-30 | $70.63 | $71.20 | $70.20 | $70.68 | $69.38 | 84,665 |
| 2021-12-29 | $69.35 | $70.64 | $69.35 | $70.42 | $69.13 | 131,073 |
| 2021-12-28 | $68.99 | $69.49 | $68.37 | $68.97 | $67.71 | 106,912 |
| 2021-12-27 | $68.87 | $69.05 | $68.12 | $68.81 | $67.55 | 88,473 |
| 2021-12-23 | $69.25 | $69.85 | $68.74 | $68.87 | $67.61 | 85,500 |
| 2021-12-22 | $68.50 | $69.24 | $67.88 | $69.11 | $67.84 | 68,805 |
| 2021-12-21 | $67.92 | $68.92 | $65.42 | $68.74 | $67.48 | 143,067 |
| 2021-12-20 | $66.45 | $67.63 | $65.23 | $67.42 | $66.18 | 140,779 |
| 2021-12-17 | $68.33 | $68.93 | $66.72 | $67.13 | $65.90 | 366,090 |
| 2021-12-16 | $68.84 | $69.89 | $67.80 | $68.20 | $66.95 | 137,823 |
| 2021-12-15 | $67.51 | $69.87 | $67.22 | $69.66 | $68.38 | 192,370 |
| 2021-12-14 | $67.34 | $67.88 | $66.90 | $67.34 | $66.11 | 331,419 |
| 2021-12-13 | $67.56 | $67.78 | $66.66 | $67.23 | $66.00 | 147,116 |
| 2021-12-10 | $66.51 | $67.41 | $66.41 | $67.31 | $66.08 | 102,151 |
| 2021-12-09 | $66.97 | $67.00 | $65.96 | $66.21 | $65.00 | 80,794 |
| 2021-12-08 | $66.60 | $67.00 | $65.73 | $66.86 | $65.63 | 134,843 |
| 2021-12-07 | $67.63 | $67.89 | $66.23 | $66.55 | $65.33 | 147,551 |
| 2021-12-06 | $67.57 | $68.53 | $67.35 | $67.59 | $66.35 | 95,446 |
| 2021-12-03 | $67.62 | $67.76 | $65.11 | $67.02 | $65.79 | 75,294 |
| 2021-12-02 | $65.84 | $67.61 | $65.84 | $67.33 | $66.10 | 95,966 |
| 2021-12-01 | $66.17 | $67.50 | $65.25 | $65.45 | $64.25 | 108,950 |
| 2021-11-30 | $67.37 | $67.63 | $65.09 | $65.39 | $64.19 | 133,750 |
| 2021-11-29 | $67.15 | $68.00 | $66.91 | $67.43 | $66.19 | 160,875 |
| 2021-11-26 | $68.21 | $68.60 | $66.16 | $66.54 | $65.32 | 131,502 |
| 2021-11-24 | $69.13 | $69.51 | $68.57 | $69.00 | $67.74 | 287,535 |
| 2021-11-23 | $69.83 | $70.09 | $68.58 | $69.10 | $67.83 | 169,591 |
| 2021-11-22 | $69.63 | $71.51 | $69.61 | $70.17 | $68.88 | 140,868 |
| 2021-11-19 | $68.67 | $69.71 | $68.00 | $69.62 | $68.34 | 140,237 |
| 2021-11-18 | $67.42 | $68.55 | $66.72 | $68.45 | $67.20 | 153,488 |
| 2021-11-17 | $67.00 | $67.63 | $66.11 | $67.43 | $66.19 | 160,194 |
| 2021-11-16 | $66.58 | $67.07 | $66.09 | $66.41 | $65.19 | 80,773 |
| 2021-11-15 | $66.88 | $66.89 | $65.96 | $66.33 | $65.11 | 63,699 |
| 2021-11-12 | $66.01 | $66.87 | $65.70 | $66.62 | $65.40 | 71,242 |
| 2021-11-11 | $67.05 | $67.05 | $65.77 | $66.45 | $64.85 | 88,919 |
| 2021-11-10 | $66.44 | $67.39 | $66.12 | $66.99 | $65.38 | 96,143 |
| 2021-11-09 | $65.52 | $66.51 | $65.52 | $66.15 | $64.56 | 67,765 |
| 2021-11-08 | $65.97 | $66.00 | $65.14 | $65.46 | $63.89 | 81,563 |
| 2021-11-05 | $64.07 | $66.10 | $64.00 | $65.80 | $64.22 | 134,149 |
| 2021-11-04 | $64.26 | $64.50 | $62.66 | $63.66 | $62.13 | 164,275 |
| 2021-11-03 | $63.18 | $65.03 | $62.93 | $64.51 | $62.96 | 143,921 |
| 2021-11-02 | $63.65 | $63.74 | $62.54 | $63.00 | $61.49 | 168,101 |
| 2021-11-01 | $62.00 | $63.08 | $60.96 | $62.69 | $61.18 | 138,798 |
| 2021-10-29 | $61.21 | $62.07 | $61.15 | $62.01 | $60.52 | 146,759 |
| 2021-10-28 | $60.62 | $61.47 | $60.56 | $61.38 | $59.90 | 89,649 |
| 2021-10-27 | $61.64 | $61.64 | $60.01 | $60.47 | $59.02 | 229,321 |
| 2021-10-26 | $60.83 | $62.11 | $60.58 | $61.49 | $60.01 | 120,940 |
| 2021-10-25 | $61.37 | $61.42 | $60.38 | $60.93 | $59.47 | 99,859 |
| 2021-10-22 | $59.86 | $60.75 | $59.53 | $60.60 | $59.14 | 96,665 |
| 2021-10-21 | $59.22 | $59.60 | $58.93 | $59.55 | $58.12 | 71,373 |
| 2021-10-20 | $58.05 | $59.30 | $58.04 | $59.14 | $57.72 | 87,282 |
| 2021-10-19 | $58.39 | $58.75 | $57.69 | $57.96 | $56.57 | 85,482 |
| 2021-10-18 | $58.08 | $58.49 | $57.45 | $58.24 | $56.84 | 67,366 |
| 2021-10-15 | $59.63 | $59.74 | $58.30 | $58.37 | $56.97 | 136,727 |
| 2021-10-14 | $57.53 | $59.00 | $57.53 | $58.96 | $57.54 | 92,868 |
| 2021-10-13 | $57.30 | $57.94 | $57.00 | $57.75 | $56.36 | 65,509 |
| 2021-10-12 | $57.13 | $57.37 | $56.76 | $57.27 | $55.89 | 112,113 |
| 2021-10-11 | $58.22 | $58.36 | $56.75 | $56.95 | $55.58 | 92,589 |
| 2021-10-08 | $58.89 | $59.25 | $58.21 | $58.23 | $56.83 | 77,464 |
| 2021-10-07 | $58.80 | $59.40 | $58.45 | $58.89 | $57.47 | 138,276 |
| 2021-10-06 | $57.35 | $58.56 | $57.10 | $58.56 | $57.15 | 90,285 |
| 2021-10-05 | $57.56 | $57.78 | $56.90 | $57.56 | $56.18 | 84,175 |
| 2021-10-04 | $56.11 | $57.36 | $55.95 | $57.22 | $55.84 | 91,278 |
| 2021-10-01 | $56.14 | $56.75 | $55.36 | $56.19 | $54.84 | 109,758 |
| 2021-09-30 | $57.10 | $57.30 | $55.88 | $55.97 | $54.62 | 108,650 |
| 2021-09-29 | $56.24 | $57.00 | $56.00 | $56.80 | $55.43 | 68,325 |
| 2021-09-28 | $56.74 | $56.79 | $55.71 | $55.98 | $54.63 | 89,097 |
| 2021-09-27 | $56.21 | $57.41 | $56.00 | $56.76 | $55.40 | 116,627 |
| 2021-09-24 | $56.11 | $56.59 | $55.88 | $56.22 | $54.87 | 101,607 |
| 2021-09-23 | $55.40 | $56.43 | $55.11 | $56.01 | $54.66 | 90,959 |
| 2021-09-22 | $54.61 | $55.40 | $54.19 | $55.11 | $53.78 | 166,635 |
| 2021-09-21 | $55.18 | $55.19 | $54.45 | $54.67 | $53.36 | 100,823 |
| 2021-09-20 | $54.66 | $55.45 | $54.14 | $54.81 | $53.49 | 134,751 |
| 2021-09-17 | $55.78 | $55.85 | $54.73 | $54.98 | $53.66 | 421,881 |
| 2021-09-16 | $56.34 | $56.58 | $55.45 | $55.51 | $54.18 | 88,193 |
| 2021-09-15 | $55.82 | $56.55 | $55.06 | $56.24 | $54.89 | 107,514 |
| 2021-09-14 | $56.75 | $56.81 | $55.43 | $55.70 | $54.36 | 116,849 |
| 2021-09-13 | $58.16 | $58.60 | $56.19 | $56.54 | $55.18 | 133,783 |
| 2021-09-10 | $57.80 | $58.17 | $57.25 | $57.73 | $56.34 | 165,252 |
| 2021-09-09 | $57.24 | $57.90 | $56.53 | $57.59 | $56.21 | 165,162 |
| 2021-09-08 | $55.50 | $57.41 | $55.02 | $57.11 | $55.74 | 158,981 |
| 2021-09-07 | $55.27 | $56.06 | $54.80 | $55.59 | $54.25 | 174,343 |
| 2021-09-03 | $56.14 | $56.24 | $55.12 | $55.26 | $53.93 | 73,186 |
| 2021-09-02 | $55.75 | $56.15 | $55.48 | $56.14 | $54.79 | 81,093 |
| 2021-09-01 | $55.00 | $55.51 | $54.63 | $55.47 | $54.14 | 70,608 |
| 2021-08-31 | $55.07 | $55.65 | $54.66 | $54.87 | $53.55 | 111,948 |
| 2021-08-30 | $54.73 | $55.23 | $54.54 | $55.02 | $53.70 | 90,832 |
| 2021-08-27 | $53.48 | $54.77 | $53.37 | $54.58 | $53.27 | 96,161 |
| 2021-08-26 | $53.32 | $53.72 | $52.89 | $53.41 | $52.13 | 98,497 |
| 2021-08-25 | $53.02 | $53.32 | $52.60 | $53.11 | $51.83 | 141,415 |
| 2021-08-24 | $53.78 | $53.78 | $52.49 | $52.92 | $51.65 | 84,551 |
| 2021-08-23 | $53.88 | $53.97 | $52.88 | $53.85 | $52.56 | 90,017 |
| 2021-08-20 | $53.04 | $53.71 | $52.85 | $53.71 | $52.42 | 98,793 |
| 2021-08-19 | $53.08 | $53.90 | $52.83 | $53.20 | $51.92 | 62,179 |
| 2021-08-18 | $53.79 | $53.99 | $53.02 | $53.21 | $51.93 | 60,966 |
| 2021-08-17 | $53.79 | $54.01 | $53.27 | $53.84 | $52.55 | 74,202 |
| 2021-08-16 | $53.78 | $54.28 | $53.23 | $53.75 | $52.46 | 53,407 |
| 2021-08-13 | $53.44 | $53.77 | $53.25 | $53.70 | $52.41 | 37,448 |
| 2021-08-12 | $53.44 | $53.67 | $53.22 | $53.54 | $52.25 | 58,512 |
| 2021-08-11 | $53.51 | $53.72 | $53.01 | $53.72 | $52.05 | 55,321 |
| 2021-08-10 | $53.40 | $53.73 | $53.18 | $53.29 | $51.63 | 44,788 |
| 2021-08-09 | $53.41 | $53.43 | $52.80 | $53.30 | $51.64 | 57,389 |
| 2021-08-06 | $54.06 | $54.52 | $53.18 | $53.48 | $51.82 | 125,944 |
| 2021-08-05 | $53.08 | $53.99 | $52.56 | $53.98 | $52.30 | 124,070 |
| 2021-08-04 | $53.20 | $53.38 | $52.14 | $52.87 | $51.23 | 103,784 |
| 2021-08-03 | $52.74 | $54.48 | $51.99 | $53.37 | $51.71 | 161,187 |
| 2021-08-02 | $51.00 | $51.54 | $50.81 | $51.15 | $49.56 | 101,649 |
| 2021-07-30 | $50.88 | $51.24 | $50.69 | $50.79 | $49.21 | 100,461 |
| 2021-07-29 | $51.13 | $51.25 | $50.42 | $51.04 | $49.45 | 69,420 |
| 2021-07-28 | $50.04 | $50.77 | $49.84 | $50.69 | $49.11 | 111,431 |
| 2021-07-27 | $49.74 | $50.34 | $49.22 | $50.28 | $48.72 | 75,496 |
| 2021-07-26 | $49.76 | $50.01 | $49.45 | $49.94 | $48.39 | 62,675 |
| 2021-07-23 | $49.03 | $49.75 | $48.96 | $49.70 | $48.15 | 44,097 |
| 2021-07-22 | $49.30 | $49.35 | $48.67 | $48.80 | $47.28 | 74,173 |
| 2021-07-21 | $50.36 | $50.78 | $49.36 | $49.44 | $47.90 | 81,724 |
| 2021-07-20 | $49.50 | $51.05 | $48.96 | $50.13 | $48.57 | 197,185 |
| 2021-07-19 | $50.12 | $50.15 | $48.71 | $49.21 | $47.68 | 136,745 |
| 2021-07-16 | $50.51 | $51.19 | $50.47 | $50.49 | $48.92 | 117,416 |
| 2021-07-15 | $49.01 | $50.34 | $48.58 | $50.32 | $48.76 | 118,459 |
| 2021-07-14 | $48.86 | $49.22 | $48.41 | $49.22 | $47.69 | 82,966 |
| 2021-07-13 | $48.61 | $48.85 | $48.44 | $48.76 | $47.24 | 80,875 |
| 2021-07-12 | $48.60 | $48.85 | $48.28 | $48.80 | $47.28 | 43,608 |
| 2021-07-09 | $48.36 | $48.78 | $48.13 | $48.55 | $47.04 | 62,258 |
| 2021-07-08 | $47.97 | $48.35 | $47.68 | $48.11 | $46.61 | 85,541 |
| 2021-07-07 | $48.00 | $48.39 | $47.83 | $48.30 | $46.80 | 73,319 |
| 2021-07-06 | $48.28 | $48.56 | $47.24 | $47.98 | $46.49 | 72,108 |
| 2021-07-02 | $48.98 | $48.98 | $48.23 | $48.39 | $46.89 | 65,447 |
| 2021-07-01 | $49.15 | $49.23 | $48.66 | $48.90 | $47.38 | 94,581 |
| 2021-06-30 | $48.27 | $49.09 | $47.95 | $48.81 | $47.29 | 239,712 |
| 2021-06-29 | $48.53 | $48.61 | $48.01 | $48.24 | $46.74 | 181,469 |
| 2021-06-28 | $48.88 | $48.89 | $48.07 | $48.39 | $46.89 | 119,269 |
| 2021-06-25 | $48.28 | $49.37 | $48.28 | $48.98 | $47.46 | 655,887 |
| 2021-06-24 | $48.12 | $48.61 | $47.72 | $48.34 | $46.84 | 97,940 |
| 2021-06-23 | $48.41 | $48.41 | $47.75 | $47.89 | $46.40 | 215,516 |
| 2021-06-22 | $48.82 | $48.88 | $47.97 | $48.53 | $47.02 | 109,846 |
| 2021-06-21 | $48.64 | $48.93 | $47.29 | $48.83 | $47.31 | 91,107 |
| 2021-06-18 | $48.70 | $49.10 | $47.35 | $47.52 | $46.04 | 234,900 |
| 2021-06-17 | $49.00 | $49.47 | $48.92 | $49.28 | $47.75 | 85,183 |
| 2021-06-16 | $49.33 | $49.92 | $48.94 | $49.25 | $47.72 | 66,344 |
| 2021-06-15 | $49.65 | $49.93 | $49.34 | $49.79 | $48.24 | 59,238 |
| 2021-06-14 | $49.61 | $49.81 | $49.25 | $49.55 | $48.01 | 70,895 |
| 2021-06-11 | $49.53 | $49.92 | $49.30 | $49.79 | $48.24 | 62,610 |
| 2021-06-10 | $49.89 | $49.94 | $49.05 | $49.42 | $47.88 | 85,495 |
| 2021-06-09 | $49.35 | $49.64 | $49.00 | $49.62 | $48.08 | 93,246 |
| 2021-06-08 | $48.88 | $49.36 | $48.62 | $49.22 | $47.69 | 75,150 |
| 2021-06-07 | $48.78 | $49.09 | $48.65 | $48.89 | $47.37 | 76,488 |
| 2021-06-04 | $49.21 | $49.33 | $48.62 | $48.71 | $47.20 | 86,028 |
| 2021-06-03 | $48.17 | $49.25 | $48.04 | $49.05 | $47.52 | 94,248 |
| 2021-06-02 | $48.62 | $48.69 | $48.00 | $48.30 | $46.80 | 88,457 |
| 2021-06-01 | $48.02 | $48.42 | $47.85 | $48.28 | $46.78 | 80,434 |
| 2021-05-28 | $47.95 | $48.86 | $47.53 | $47.97 | $46.48 | 80,150 |
| 2021-05-27 | $48.15 | $48.54 | $47.76 | $47.81 | $46.32 | 204,438 |
| 2021-05-26 | $46.93 | $47.99 | $46.93 | $47.65 | $46.17 | 161,297 |
| 2021-05-25 | $47.63 | $47.89 | $46.88 | $46.97 | $45.51 | 95,192 |
| 2021-05-24 | $47.89 | $47.99 | $47.22 | $47.81 | $46.32 | 71,961 |
| 2021-05-21 | $47.70 | $47.90 | $46.97 | $47.61 | $46.13 | 58,382 |
| 2021-05-20 | $47.19 | $47.61 | $47.09 | $47.32 | $45.85 | 59,798 |
| 2021-05-19 | $47.39 | $47.98 | $46.67 | $47.23 | $45.76 | 57,706 |
| 2021-05-18 | $47.48 | $47.89 | $47.15 | $47.46 | $45.98 | 93,200 |
| 2021-05-17 | $48.24 | $48.30 | $47.53 | $47.80 | $46.31 | 47,849 |
| 2021-05-14 | $48.49 | $48.68 | $48.14 | $48.34 | $46.84 | 51,132 |
| 2021-05-13 | $46.54 | $48.47 | $45.85 | $48.24 | $46.74 | 91,440 |
| 2021-05-12 | $48.16 | $48.35 | $47.01 | $47.07 | $45.24 | 91,220 |
| 2021-05-11 | $48.38 | $48.62 | $47.60 | $48.44 | $46.56 | 85,459 |
| 2021-05-10 | $49.31 | $49.45 | $48.43 | $48.57 | $46.68 | 108,581 |
| 2021-05-07 | $48.41 | $48.98 | $48.30 | $48.95 | $47.05 | 106,335 |
| 2021-05-06 | $47.78 | $48.57 | $47.30 | $48.57 | $46.68 | 98,033 |
| 2021-05-05 | $48.47 | $48.47 | $46.81 | $47.43 | $45.59 | 63,489 |
| 2021-05-04 | $48.00 | $48.67 | $48.00 | $48.14 | $46.27 | 92,031 |
| 2021-05-03 | $47.59 | $48.31 | $47.26 | $47.89 | $46.03 | 110,626 |
| 2021-04-30 | $46.71 | $47.48 | $46.71 | $47.23 | $45.39 | 141,121 |
| 2021-04-29 | $46.01 | $47.15 | $46.01 | $46.95 | $45.13 | 65,469 |
| 2021-04-28 | $46.13 | $46.69 | $45.78 | $46.33 | $44.53 | 159,378 |
| 2021-04-27 | $47.00 | $47.00 | $46.17 | $46.22 | $44.42 | 56,196 |
| 2021-04-26 | $47.46 | $47.52 | $46.71 | $47.09 | $45.26 | 73,356 |
| 2021-04-23 | $47.39 | $47.74 | $47.27 | $47.51 | $45.66 | 70,770 |
| 2021-04-22 | $47.12 | $47.61 | $47.11 | $47.17 | $45.34 | 73,107 |
| 2021-04-21 | $47.26 | $47.76 | $47.08 | $47.35 | $45.51 | 121,091 |
| 2021-04-20 | $47.20 | $47.75 | $47.05 | $47.53 | $45.68 | 70,755 |
| 2021-04-19 | $47.56 | $47.63 | $47.09 | $47.24 | $45.40 | 76,887 |
| 2021-04-16 | $47.49 | $47.80 | $46.42 | $47.48 | $45.63 | 85,214 |
| 2021-04-15 | $46.92 | $47.22 | $46.31 | $47.22 | $45.38 | 65,726 |
| 2021-04-14 | $46.48 | $46.75 | $45.91 | $46.56 | $44.75 | 62,319 |
| 2021-04-13 | $46.39 | $46.55 | $45.87 | $46.46 | $44.65 | 58,321 |
| 2021-04-12 | $46.30 | $46.72 | $46.28 | $46.65 | $44.84 | 62,399 |
| 2021-04-09 | $46.02 | $46.35 | $45.91 | $46.11 | $44.32 | 56,259 |
| 2021-04-08 | $46.02 | $46.58 | $45.61 | $45.98 | $44.19 | 96,894 |
| 2021-04-07 | $46.36 | $46.59 | $45.95 | $46.19 | $44.39 | 63,852 |
| 2021-04-06 | $46.55 | $46.84 | $46.13 | $46.36 | $44.56 | 77,313 |
| 2021-04-05 | $46.32 | $46.92 | $46.18 | $46.55 | $44.74 | 112,075 |
| 2021-04-01 | $46.04 | $46.52 | $45.74 | $46.51 | $44.70 | 80,085 |
| 2021-03-31 | $46.00 | $46.64 | $45.92 | $46.17 | $44.38 | 186,062 |
| 2021-03-30 | $46.57 | $46.57 | $45.91 | $46.19 | $44.39 | 110,358 |
| 2021-03-29 | $46.32 | $47.10 | $46.15 | $46.73 | $44.91 | 94,434 |
| 2021-03-26 | $45.99 | $46.68 | $45.58 | $46.46 | $44.65 | 86,124 |
| 2021-03-25 | $45.58 | $46.39 | $45.10 | $45.88 | $44.10 | 95,803 |
| 2021-03-24 | $45.73 | $46.55 | $45.27 | $45.60 | $43.83 | 164,017 |
| 2021-03-23 | $45.06 | $45.77 | $45.02 | $45.39 | $43.63 | 110,883 |
| 2021-03-22 | $46.01 | $46.01 | $45.05 | $45.32 | $43.56 | 162,925 |
| 2021-03-19 | $45.52 | $46.25 | $45.07 | $46.20 | $44.40 | 457,089 |
| 2021-03-18 | $45.05 | $45.68 | $44.88 | $45.50 | $43.73 | 87,864 |
| 2021-03-17 | $45.80 | $46.00 | $45.00 | $45.24 | $43.48 | 103,872 |
| 2021-03-16 | $45.46 | $45.95 | $45.08 | $45.95 | $44.16 | 102,607 |
| 2021-03-15 | $45.16 | $45.70 | $44.79 | $45.66 | $43.88 | 106,546 |
| 2021-03-12 | $44.61 | $45.42 | $44.41 | $45.33 | $43.57 | 91,509 |
| 2021-03-11 | $44.74 | $44.86 | $44.06 | $44.52 | $42.78 | 131,097 |
| 2021-03-10 | $43.87 | $45.25 | $43.37 | $44.98 | $43.23 | 176,421 |
| 2021-03-09 | $43.31 | $43.91 | $43.21 | $43.50 | $41.81 | 92,819 |
| 2021-03-08 | $42.99 | $43.79 | $42.43 | $43.60 | $41.91 | 150,608 |
| 2021-03-05 | $42.16 | $43.07 | $41.43 | $42.87 | $41.20 | 168,497 |
| 2021-03-04 | $41.91 | $42.86 | $41.30 | $41.59 | $39.97 | 127,449 |
| 2021-03-03 | $41.25 | $42.05 | $40.84 | $41.75 | $40.13 | 110,643 |
| 2021-03-02 | $41.31 | $41.55 | $40.62 | $41.12 | $39.52 | 105,809 |
| 2021-03-01 | $41.18 | $41.55 | $40.87 | $41.29 | $39.69 | 118,411 |
| 2021-02-26 | $41.41 | $41.67 | $40.46 | $40.52 | $38.94 | 142,784 |
| 2021-02-25 | $42.49 | $42.49 | $41.28 | $41.37 | $39.76 | 89,183 |
| 2021-02-24 | $41.68 | $42.45 | $41.21 | $41.90 | $40.27 | 149,285 |
| 2021-02-23 | $41.57 | $42.49 | $41.34 | $41.45 | $39.84 | 154,061 |
| 2021-02-22 | $41.71 | $41.85 | $40.76 | $41.52 | $39.90 | 133,741 |
| 2021-02-19 | $41.79 | $41.99 | $41.57 | $41.85 | $40.22 | 95,807 |
| 2021-02-18 | $42.05 | $42.45 | $41.88 | $41.93 | $40.30 | 107,604 |
| 2021-02-17 | $41.39 | $42.69 | $41.39 | $42.03 | $40.40 | 165,772 |
| 2021-02-16 | $42.09 | $42.09 | $40.75 | $41.19 | $39.59 | 189,885 |
| 2021-02-12 | $41.94 | $42.21 | $41.51 | $42.17 | $40.53 | 124,800 |
| 2021-02-11 | $42.45 | $42.47 | $41.78 | $42.19 | $40.55 | 139,431 |
| 2021-02-10 | $42.34 | $42.74 | $41.95 | $42.59 | $40.56 | 93,391 |
| 2021-02-09 | $42.24 | $42.42 | $41.58 | $42.34 | $40.32 | 84,267 |
| 2021-02-08 | $42.21 | $42.23 | $41.62 | $42.06 | $40.05 | 112,285 |
| 2021-02-05 | $41.68 | $41.98 | $41.35 | $41.86 | $39.86 | 102,293 |
| 2021-02-04 | $40.96 | $41.82 | $40.56 | $41.45 | $39.47 | 116,533 |
| 2021-02-03 | $40.96 | $41.21 | $40.25 | $41.11 | $39.15 | 118,150 |
| 2021-02-02 | $40.60 | $41.52 | $40.17 | $41.18 | $39.22 | 136,892 |
| 2021-02-01 | $39.70 | $40.52 | $39.36 | $40.14 | $38.23 | 126,910 |
| 2021-01-29 | $40.16 | $40.45 | $39.55 | $39.69 | $37.80 | 139,129 |
| 2021-01-28 | $39.78 | $41.23 | $39.63 | $40.40 | $38.47 | 200,934 |
| 2021-01-27 | $40.70 | $40.97 | $39.35 | $39.60 | $37.71 | 267,351 |
| 2021-01-26 | $41.98 | $42.07 | $41.02 | $41.07 | $39.11 | 130,768 |
| 2021-01-25 | $41.18 | $41.94 | $40.91 | $41.90 | $39.90 | 140,440 |
| 2021-01-22 | $41.00 | $41.72 | $40.71 | $41.60 | $39.62 | 141,165 |
| 2021-01-21 | $41.21 | $41.53 | $40.95 | $41.24 | $39.27 | 111,945 |
| 2021-01-20 | $41.15 | $41.77 | $40.96 | $41.39 | $39.42 | 117,026 |
| 2021-01-19 | $42.37 | $42.37 | $41.13 | $41.22 | $39.25 | 121,111 |
| 2021-01-15 | $41.88 | $42.33 | $41.65 | $41.99 | $39.99 | 154,075 |
| 2021-01-14 | $42.91 | $42.91 | $42.05 | $42.26 | $40.25 | 82,074 |
| 2021-01-13 | $42.13 | $42.80 | $42.05 | $42.67 | $40.64 | 105,720 |
| 2021-01-12 | $42.00 | $42.44 | $41.86 | $42.28 | $40.26 | 87,040 |
| 2021-01-11 | $42.22 | $42.80 | $41.82 | $42.13 | $40.12 | 91,414 |
| 2021-01-08 | $43.00 | $43.00 | $42.16 | $42.67 | $40.64 | 155,114 |
| 2021-01-07 | $43.68 | $43.72 | $42.80 | $42.92 | $40.87 | 99,184 |
| 2021-01-06 | $41.87 | $43.98 | $41.82 | $43.58 | $41.50 | 149,909 |
| 2021-01-05 | $41.71 | $42.30 | $40.96 | $41.49 | $39.51 | 89,178 |
| 2021-01-04 | $42.75 | $43.00 | $41.46 | $41.72 | $39.73 | 158,860 |
| 2020-12-31 | $42.37 | $42.85 | $42.15 | $42.61 | $40.58 | 118,510 |
| 2020-12-30 | $41.89 | $42.68 | $41.89 | $42.37 | $40.35 | 68,009 |
| 2020-12-29 | $42.83 | $43.01 | $42.00 | $42.31 | $40.29 | 83,949 |
| 2020-12-28 | $42.34 | $43.20 | $42.34 | $42.70 | $40.66 | 108,531 |
| 2020-12-24 | $43.02 | $43.02 | $41.46 | $42.19 | $40.18 | 58,260 |
| 2020-12-23 | $42.43 | $42.75 | $41.88 | $42.00 | $40.00 | 211,736 |
| 2020-12-22 | $41.47 | $42.17 | $41.13 | $42.03 | $40.03 | 129,859 |
| 2020-12-21 | $42.21 | $42.39 | $40.71 | $41.47 | $39.49 | 213,611 |
| 2020-12-18 | $44.39 | $44.45 | $42.37 | $42.81 | $40.77 | 719,802 |
| 2020-12-17 | $43.99 | $44.39 | $43.77 | $44.24 | $42.13 | 115,034 |
| 2020-12-16 | $43.91 | $44.20 | $43.22 | $43.66 | $41.58 | 130,490 |
| 2020-12-15 | $43.84 | $43.92 | $42.83 | $43.88 | $41.79 | 130,737 |
| 2020-12-14 | $43.52 | $44.51 | $42.88 | $43.04 | $40.99 | 165,719 |
| 2020-12-11 | $42.43 | $43.50 | $42.43 | $43.38 | $41.31 | 124,866 |
| 2020-12-10 | $42.89 | $42.99 | $42.06 | $42.43 | $40.41 | 130,600 |
| 2020-12-09 | $41.95 | $43.04 | $41.95 | $42.79 | $40.75 | 204,838 |
| 2020-12-08 | $41.59 | $42.00 | $41.38 | $41.93 | $39.93 | 152,686 |
| 2020-12-07 | $41.31 | $41.85 | $41.10 | $41.75 | $39.76 | 125,368 |
| 2020-12-04 | $40.53 | $41.29 | $40.53 | $41.25 | $39.28 | 102,542 |
| 2020-12-03 | $40.89 | $41.43 | $40.32 | $40.42 | $38.49 | 124,153 |
| 2020-12-02 | $40.54 | $41.00 | $39.99 | $40.84 | $38.89 | 91,695 |
| 2020-12-01 | $40.42 | $41.60 | $40.31 | $40.67 | $38.73 | 205,323 |
| 2020-11-30 | $40.62 | $40.71 | $39.73 | $39.82 | $37.92 | 207,362 |
| 2020-11-27 | $41.63 | $41.69 | $40.17 | $40.74 | $38.80 | 87,393 |
| 2020-11-25 | $41.71 | $42.37 | $41.51 | $41.78 | $39.79 | 352,974 |
| 2020-11-24 | $41.31 | $42.38 | $40.81 | $41.88 | $39.88 | 215,600 |
| 2020-11-23 | $40.39 | $41.24 | $40.08 | $40.89 | $38.94 | 159,265 |
| 2020-11-20 | $40.04 | $40.44 | $39.71 | $40.14 | $38.23 | 129,448 |
| 2020-11-19 | $41.01 | $41.01 | $39.86 | $40.40 | $38.47 | 140,025 |
| 2020-11-18 | $41.50 | $42.14 | $41.19 | $41.28 | $39.31 | 186,128 |
| 2020-11-17 | $41.58 | $41.65 | $41.05 | $41.41 | $39.44 | 134,258 |
| 2020-11-16 | $41.64 | $42.14 | $41.04 | $41.91 | $39.91 | 167,387 |
| 2020-11-13 | $40.24 | $41.13 | $40.19 | $40.92 | $38.97 | 119,994 |
| 2020-11-12 | $41.70 | $42.49 | $39.79 | $40.14 | $38.23 | 228,149 |
| 2020-11-11 | $43.41 | $43.55 | $42.22 | $43.10 | $40.67 | 119,569 |
| 2020-11-10 | $42.20 | $43.49 | $42.20 | $43.35 | $40.91 | 149,234 |
| 2020-11-09 | $41.65 | $43.06 | $40.53 | $41.71 | $39.36 | 180,425 |
| 2020-11-06 | $40.39 | $40.53 | $39.57 | $39.80 | $37.56 | 97,131 |
| 2020-11-05 | $40.31 | $41.03 | $39.93 | $40.22 | $37.95 | 81,804 |
| 2020-11-04 | $41.95 | $42.30 | $39.78 | $40.10 | $37.84 | 120,843 |
| 2020-11-03 | $40.55 | $42.86 | $40.55 | $42.50 | $40.10 | 159,485 |
| 2020-11-02 | $38.74 | $39.87 | $38.62 | $39.66 | $37.42 | 98,895 |
| 2020-10-30 | $38.06 | $38.63 | $38.01 | $38.35 | $36.19 | 132,377 |
| 2020-10-29 | $38.11 | $38.56 | $37.52 | $38.25 | $36.09 | 163,401 |
| 2020-10-28 | $39.45 | $40.28 | $38.03 | $38.24 | $36.08 | 439,066 |
| 2020-10-27 | $40.48 | $41.06 | $40.06 | $40.29 | $38.02 | 182,861 |
| 2020-10-26 | $40.40 | $40.70 | $40.08 | $40.67 | $38.38 | 106,614 |
| 2020-10-23 | $40.74 | $41.00 | $40.48 | $40.83 | $38.53 | 63,931 |
| 2020-10-22 | $39.75 | $40.52 | $39.60 | $40.44 | $38.16 | 99,630 |
| 2020-10-21 | $39.48 | $39.99 | $39.33 | $39.64 | $37.41 | 72,006 |
| 2020-10-20 | $39.32 | $39.62 | $38.88 | $39.48 | $37.25 | 110,550 |
| 2020-10-19 | $39.37 | $39.37 | $38.64 | $39.03 | $36.83 | 72,965 |
| 2020-10-16 | $38.76 | $39.36 | $38.71 | $38.83 | $36.64 | 87,141 |
| 2020-10-15 | $38.06 | $39.15 | $37.95 | $38.96 | $36.76 | 81,169 |
| 2020-10-14 | $38.38 | $39.06 | $38.37 | $38.46 | $36.29 | 37,957 |
| 2020-10-13 | $39.05 | $39.19 | $38.27 | $38.67 | $36.49 | 86,060 |
| 2020-10-12 | $39.06 | $39.50 | $38.89 | $39.34 | $37.12 | 78,374 |
| 2020-10-09 | $39.55 | $39.65 | $38.86 | $39.01 | $36.81 | 74,794 |
| 2020-10-08 | $38.97 | $39.63 | $38.85 | $39.51 | $37.28 | 111,002 |
| 2020-10-07 | $38.45 | $38.87 | $38.17 | $38.67 | $36.49 | 112,968 |
| 2020-10-06 | $37.80 | $39.09 | $37.71 | $38.25 | $36.09 | 123,317 |
| 2020-10-05 | $37.28 | $37.78 | $37.22 | $37.57 | $35.45 | 89,073 |
| 2020-10-02 | $36.12 | $37.23 | $36.12 | $37.05 | $34.96 | 94,900 |
| 2020-10-01 | $36.22 | $36.64 | $35.88 | $36.55 | $34.49 | 118,223 |
| 2020-09-30 | $36.35 | $36.55 | $35.91 | $36.17 | $34.13 | 88,600 |
| 2020-09-29 | $36.57 | $36.73 | $35.82 | $36.04 | $34.01 | 66,144 |
| 2020-09-28 | $36.44 | $36.80 | $36.27 | $36.54 | $34.48 | 129,387 |
| 2020-09-25 | $35.83 | $36.29 | $35.61 | $36.14 | $34.10 | 109,701 |
| 2020-09-24 | $35.82 | $36.69 | $35.71 | $36.09 | $34.06 | 104,167 |
| 2020-09-23 | $36.80 | $37.24 | $35.66 | $35.80 | $33.78 | 375,238 |
| 2020-09-22 | $36.43 | $36.95 | $35.98 | $36.76 | $34.69 | 142,042 |
| 2020-09-21 | $36.00 | $36.35 | $35.36 | $36.28 | $34.23 | 183,205 |
| 2020-09-18 | $37.20 | $37.20 | $36.06 | $36.34 | $34.29 | 307,343 |
| 2020-09-17 | $36.80 | $37.21 | $36.55 | $36.91 | $34.83 | 131,261 |
| 2020-09-16 | $36.61 | $37.39 | $36.61 | $37.04 | $34.95 | 153,511 |
| 2020-09-15 | $37.31 | $37.52 | $36.56 | $36.74 | $34.67 | 99,262 |
| 2020-09-14 | $37.11 | $37.53 | $36.93 | $37.15 | $35.06 | 92,599 |
| 2020-09-11 | $37.10 | $37.16 | $36.59 | $36.77 | $34.70 | 111,074 |
| 2020-09-10 | $38.11 | $38.15 | $36.91 | $37.08 | $34.99 | 161,219 |
| 2020-09-09 | $38.00 | $38.51 | $37.75 | $37.89 | $35.75 | 82,378 |
| 2020-09-08 | $38.20 | $38.76 | $37.43 | $37.89 | $35.75 | 110,299 |
| 2020-09-04 | $38.91 | $38.91 | $37.71 | $38.19 | $36.04 | 81,205 |
| 2020-09-03 | $38.83 | $39.36 | $38.29 | $38.44 | $36.27 | 105,672 |
| 2020-09-02 | $38.01 | $39.04 | $38.01 | $38.79 | $36.60 | 84,048 |
| 2020-09-01 | $38.58 | $38.65 | $37.95 | $38.04 | $35.90 | 100,521 |
| 2020-08-31 | $38.93 | $39.54 | $38.76 | $38.85 | $36.66 | 166,828 |
| 2020-08-28 | $39.26 | $39.32 | $38.53 | $39.09 | $36.88 | 100,911 |
| 2020-08-27 | $38.80 | $39.41 | $38.61 | $39.08 | $36.87 | 107,377 |
| 2020-08-26 | $39.23 | $39.25 | $38.28 | $38.66 | $36.48 | 149,188 |
| 2020-08-25 | $39.74 | $39.74 | $39.15 | $39.35 | $37.13 | 61,356 |
| 2020-08-24 | $39.77 | $40.29 | $39.15 | $39.74 | $37.50 | 77,357 |
| 2020-08-21 | $39.25 | $39.40 | $38.96 | $39.32 | $37.10 | 88,007 |
| 2020-08-20 | $39.04 | $39.51 | $38.92 | $39.20 | $36.99 | 113,912 |
| 2020-08-19 | $39.72 | $40.12 | $38.61 | $39.43 | $37.21 | 190,321 |
| 2020-08-18 | $40.00 | $40.01 | $39.56 | $39.78 | $37.54 | 101,486 |
| 2020-08-17 | $39.90 | $40.42 | $39.61 | $40.04 | $37.78 | 137,100 |
| 2020-08-14 | $40.10 | $40.38 | $39.68 | $40.03 | $37.77 | 84,467 |
| 2020-08-13 | $40.79 | $41.07 | $39.83 | $40.31 | $38.04 | 180,806 |
| 2020-08-12 | $41.46 | $41.83 | $41.27 | $41.61 | $38.91 | 111,501 |
| 2020-08-11 | $41.80 | $42.02 | $40.95 | $41.17 | $38.50 | 130,825 |
| 2020-08-10 | $41.73 | $41.86 | $41.36 | $41.45 | $38.76 | 125,107 |
| 2020-08-07 | $39.96 | $41.59 | $39.96 | $41.57 | $38.87 | 122,225 |
| 2020-08-06 | $39.58 | $40.40 | $39.41 | $40.22 | $37.61 | 124,178 |
| 2020-08-05 | $40.45 | $40.99 | $39.12 | $39.68 | $37.10 | 186,778 |
| 2020-08-04 | $38.25 | $38.97 | $37.41 | $38.77 | $36.25 | 159,849 |
| 2020-08-03 | $38.27 | $38.62 | $37.38 | $37.71 | $35.26 | 130,766 |
| 2020-07-31 | $38.71 | $39.05 | $37.73 | $38.25 | $35.77 | 156,887 |
| 2020-07-30 | $38.89 | $39.18 | $38.63 | $38.87 | $36.35 | 111,414 |
| 2020-07-29 | $38.95 | $39.59 | $38.95 | $39.34 | $36.78 | 248,541 |
| 2020-07-28 | $38.43 | $39.37 | $38.43 | $38.89 | $36.36 | 130,806 |
| 2020-07-27 | $38.70 | $38.85 | $38.34 | $38.51 | $36.01 | 101,272 |
| 2020-07-24 | $39.47 | $39.74 | $38.60 | $38.75 | $36.23 | 72,769 |
| 2020-07-23 | $39.06 | $39.50 | $38.83 | $39.35 | $36.79 | 107,833 |
| 2020-07-22 | $38.54 | $39.20 | $38.41 | $38.99 | $36.46 | 104,400 |
| 2020-07-21 | $38.65 | $39.35 | $38.37 | $38.83 | $36.31 | 128,711 |
| 2020-07-20 | $39.12 | $39.12 | $38.09 | $38.37 | $35.88 | 85,103 |
| 2020-07-17 | $38.42 | $39.46 | $38.37 | $39.18 | $36.64 | 85,317 |
| 2020-07-16 | $38.70 | $39.06 | $38.21 | $38.41 | $35.92 | 109,917 |
| 2020-07-15 | $39.31 | $39.94 | $38.79 | $38.89 | $36.36 | 179,552 |
| 2020-07-14 | $38.27 | $38.76 | $38.04 | $38.62 | $36.11 | 114,526 |
| 2020-07-13 | $38.60 | $38.85 | $38.08 | $38.22 | $35.74 | 94,347 |
| 2020-07-10 | $37.40 | $38.41 | $37.39 | $38.30 | $35.81 | 97,195 |
| 2020-07-09 | $38.05 | $38.05 | $36.63 | $37.39 | $34.96 | 129,486 |
| 2020-07-08 | $38.24 | $38.74 | $37.40 | $38.05 | $35.58 | 135,311 |
| 2020-07-07 | $38.25 | $38.62 | $37.77 | $38.12 | $35.64 | 78,102 |
| 2020-07-06 | $39.79 | $39.79 | $38.30 | $38.66 | $36.15 | 123,538 |
| 2020-07-02 | $39.80 | $40.03 | $39.03 | $39.26 | $36.71 | 93,499 |
| 2020-07-01 | $38.89 | $39.37 | $38.68 | $39.22 | $36.67 | 125,496 |
| 2020-06-30 | $38.42 | $39.28 | $38.23 | $38.79 | $36.27 | 122,760 |
| 2020-06-29 | $37.47 | $38.85 | $37.27 | $38.57 | $36.06 | 122,046 |
| 2020-06-26 | $37.58 | $37.89 | $36.80 | $36.91 | $34.51 | 301,486 |
| 2020-06-25 | $37.92 | $37.97 | $37.28 | $37.82 | $35.36 | 104,773 |
| 2020-06-24 | $38.58 | $38.81 | $37.48 | $38.07 | $35.60 | 218,654 |
| 2020-06-23 | $39.68 | $39.88 | $38.34 | $38.80 | $36.28 | 119,434 |
| 2020-06-22 | $38.18 | $39.21 | $37.70 | $39.08 | $36.54 | 134,656 |
| 2020-06-19 | $38.94 | $39.32 | $38.15 | $38.18 | $35.70 | 231,428 |
| 2020-06-18 | $39.00 | $39.25 | $38.61 | $38.99 | $36.46 | 111,075 |
| 2020-06-17 | $40.41 | $40.41 | $38.90 | $39.12 | $36.58 | 103,478 |
| 2020-06-16 | $41.34 | $42.00 | $39.89 | $40.12 | $37.51 | 115,624 |
| 2020-06-15 | $38.91 | $40.39 | $38.61 | $40.14 | $37.53 | 123,349 |
| 2020-06-12 | $41.00 | $41.00 | $38.80 | $39.90 | $37.31 | 150,820 |
| 2020-06-11 | $41.54 | $42.43 | $39.55 | $39.62 | $37.05 | 153,719 |
| 2020-06-10 | $43.40 | $43.65 | $42.40 | $42.86 | $40.08 | 207,194 |
| 2020-06-09 | $43.68 | $43.93 | $42.20 | $42.77 | $39.99 | 130,729 |
| 2020-06-08 | $44.26 | $44.61 | $43.50 | $44.20 | $41.33 | 162,100 |
| 2020-06-05 | $42.85 | $44.41 | $42.48 | $43.55 | $40.72 | 245,893 |
| 2020-06-04 | $42.72 | $42.78 | $41.61 | $41.84 | $39.12 | 141,426 |
| 2020-06-03 | $42.54 | $43.66 | $42.32 | $43.12 | $40.32 | 118,606 |
| 2020-06-02 | $42.32 | $42.39 | $41.64 | $42.05 | $39.32 | 119,570 |
| 2020-06-01 | $43.03 | $43.03 | $42.00 | $42.00 | $39.27 | 156,535 |
| 2020-05-29 | $43.07 | $43.12 | $41.89 | $42.91 | $40.12 | 151,010 |
| 2020-05-28 | $43.28 | $43.72 | $42.80 | $43.12 | $40.32 | 359,753 |
| 2020-05-27 | $43.24 | $43.64 | $41.27 | $42.58 | $39.81 | 216,622 |
| 2020-05-26 | $42.81 | $43.09 | $42.27 | $42.43 | $39.67 | 123,479 |
| 2020-05-22 | $41.11 | $41.48 | $40.89 | $41.41 | $38.72 | 118,397 |
| 2020-05-21 | $40.94 | $41.38 | $40.82 | $40.90 | $38.24 | 103,353 |
| 2020-05-20 | $40.14 | $41.38 | $39.89 | $40.87 | $38.22 | 200,949 |
| 2020-05-19 | $41.01 | $41.16 | $39.56 | $39.56 | $36.99 | 97,490 |
| 2020-05-18 | $40.29 | $41.33 | $40.17 | $41.24 | $38.56 | 170,152 |
| 2020-05-15 | $38.55 | $38.76 | $37.78 | $38.71 | $36.20 | 181,868 |
| 2020-05-14 | $38.24 | $38.58 | $36.70 | $38.54 | $36.04 | 141,319 |
| 2020-05-13 | $40.12 | $41.81 | $38.40 | $39.35 | $36.44 | 127,804 |
| 2020-05-12 | $42.25 | $42.54 | $40.45 | $40.57 | $37.57 | 127,328 |
| 2020-05-11 | $42.77 | $43.57 | $41.12 | $42.28 | $39.16 | 167,719 |
| 2020-05-08 | $42.47 | $43.81 | $42.14 | $43.46 | $40.25 | 150,754 |
| 2020-05-07 | $42.00 | $42.48 | $41.13 | $41.63 | $38.56 | 106,851 |
| 2020-05-06 | $41.45 | $45.08 | $40.75 | $41.26 | $38.21 | 143,220 |
| 2020-05-05 | $44.17 | $44.68 | $42.91 | $43.15 | $39.96 | 80,706 |
| 2020-05-04 | $42.90 | $43.58 | $41.34 | $43.44 | $40.23 | 136,646 |
| 2020-05-01 | $43.31 | $43.55 | $41.98 | $42.91 | $39.74 | 116,337 |
| 2020-04-30 | $45.56 | $46.55 | $43.35 | $44.38 | $41.10 | 108,815 |
| 2020-04-29 | $46.43 | $47.35 | $45.27 | $46.22 | $42.81 | 162,609 |
| 2020-04-28 | $45.00 | $45.49 | $44.46 | $45.08 | $41.75 | 100,738 |
| 2020-04-27 | $43.68 | $44.44 | $43.62 | $44.02 | $40.77 | 105,007 |
| 2020-04-24 | $43.33 | $43.76 | $41.72 | $43.28 | $40.08 | 91,459 |
| 2020-04-23 | $43.60 | $44.48 | $42.98 | $43.27 | $40.07 | 105,602 |
| 2020-04-22 | $44.63 | $45.89 | $43.60 | $43.71 | $40.48 | 194,185 |
| 2020-04-21 | $42.75 | $44.85 | $42.75 | $43.95 | $40.70 | 107,048 |
| 2020-04-20 | $44.52 | $45.89 | $43.82 | $43.93 | $40.69 | 104,934 |
| 2020-04-17 | $45.58 | $46.02 | $44.83 | $45.53 | $42.17 | 105,848 |
| 2020-04-16 | $43.39 | $44.42 | $42.53 | $44.30 | $41.03 | 137,865 |
| 2020-04-15 | $45.40 | $45.57 | $43.18 | $43.36 | $40.16 | 135,064 |
| 2020-04-14 | $47.21 | $47.35 | $45.52 | $46.86 | $43.40 | 107,891 |
| 2020-04-13 | $47.27 | $47.37 | $44.82 | $46.14 | $42.73 | 106,551 |
| 2020-04-09 | $44.80 | $48.22 | $44.80 | $47.55 | $44.04 | 127,165 |
| 2020-04-08 | $44.34 | $45.59 | $43.28 | $44.68 | $41.38 | 138,301 |
| 2020-04-07 | $46.55 | $46.94 | $43.00 | $43.71 | $40.48 | 169,166 |
| 2020-04-06 | $44.41 | $46.50 | $43.36 | $46.05 | $42.65 | 181,485 |
| 2020-04-03 | $43.08 | $43.75 | $41.10 | $42.86 | $39.69 | 117,528 |
| 2020-04-02 | $41.45 | $44.16 | $41.12 | $43.35 | $40.15 | 197,049 |
| 2020-04-01 | $42.97 | $43.84 | $41.07 | $42.14 | $39.03 | 166,833 |
| 2020-03-31 | $45.92 | $46.00 | $43.46 | $44.46 | $41.18 | 147,993 |
| 2020-03-30 | $43.46 | $46.40 | $43.46 | $46.17 | $42.76 | 110,315 |
| 2020-03-27 | $42.47 | $44.89 | $41.82 | $43.32 | $40.12 | 129,510 |
| 2020-03-26 | $40.02 | $44.85 | $40.02 | $44.09 | $40.83 | 168,570 |
| 2020-03-25 | $40.50 | $41.51 | $38.28 | $39.41 | $36.50 | 198,660 |
| 2020-03-24 | $39.04 | $41.09 | $37.71 | $40.82 | $37.81 | 209,555 |
| 2020-03-23 | $35.98 | $37.74 | $31.53 | $36.98 | $34.25 | 187,567 |
| 2020-03-20 | $43.21 | $43.50 | $35.51 | $36.14 | $33.47 | 298,829 |
| 2020-03-19 | $39.82 | $43.90 | $39.13 | $43.26 | $40.07 | 234,552 |
| 2020-03-18 | $38.73 | $41.78 | $36.86 | $40.32 | $37.34 | 173,746 |
| 2020-03-17 | $33.94 | $41.38 | $33.77 | $41.37 | $38.31 | 218,012 |
| 2020-03-16 | $35.12 | $38.76 | $30.95 | $33.13 | $30.68 | 190,472 |
| 2020-03-13 | $38.57 | $41.89 | $37.39 | $41.80 | $38.71 | 209,014 |
| 2020-03-12 | $42.68 | $44.41 | $38.14 | $38.15 | $35.33 | 176,404 |
| 2020-03-11 | $46.44 | $46.82 | $44.45 | $45.33 | $41.98 | 136,095 |
| 2020-03-10 | $47.71 | $48.61 | $45.38 | $47.40 | $43.90 | 147,506 |
| 2020-03-09 | $47.60 | $48.79 | $45.33 | $46.57 | $43.13 | 129,702 |
| 2020-03-06 | $49.46 | $51.03 | $49.08 | $50.80 | $47.05 | 130,706 |
| 2020-03-05 | $50.67 | $50.93 | $49.50 | $50.20 | $46.49 | 107,874 |
| 2020-03-04 | $50.17 | $51.54 | $49.82 | $51.36 | $47.57 | 194,541 |
| 2020-03-03 | $50.00 | $51.99 | $48.98 | $49.45 | $45.80 | 154,207 |
| 2020-03-02 | $48.82 | $50.35 | $48.80 | $50.00 | $46.31 | 170,911 |
| 2020-02-28 | $48.97 | $49.34 | $47.56 | $48.61 | $45.02 | 212,471 |
| 2020-02-27 | $51.61 | $52.45 | $50.21 | $50.27 | $46.56 | 103,412 |
| 2020-02-26 | $52.10 | $53.08 | $51.92 | $52.17 | $48.32 | 165,079 |
| 2020-02-25 | $53.53 | $53.57 | $51.93 | $52.10 | $48.25 | 119,422 |
| 2020-02-24 | $54.53 | $54.67 | $53.28 | $53.44 | $49.49 | 110,190 |
| 2020-02-21 | $56.13 | $56.33 | $55.41 | $55.41 | $51.32 | 75,700 |
| 2020-02-20 | $56.03 | $56.23 | $55.41 | $56.02 | $51.88 | 77,129 |
| 2020-02-19 | $54.65 | $56.90 | $54.42 | $56.09 | $51.95 | 123,077 |
| 2020-02-18 | $54.99 | $54.99 | $52.24 | $54.45 | $50.43 | 116,979 |
| 2020-02-14 | $54.50 | $54.84 | $54.18 | $54.78 | $50.73 | 65,303 |
| 2020-02-13 | $53.87 | $54.41 | $53.46 | $54.36 | $50.35 | 70,545 |
| 2020-02-12 | $54.05 | $54.32 | $53.80 | $54.13 | $49.79 | 109,301 |
| 2020-02-11 | $54.27 | $54.52 | $54.06 | $54.12 | $49.78 | 64,154 |
| 2020-02-10 | $54.14 | $54.25 | $53.84 | $54.22 | $49.88 | 41,515 |
| 2020-02-07 | $54.52 | $54.52 | $53.95 | $53.95 | $49.63 | 63,297 |
| 2020-02-06 | $54.70 | $54.70 | $54.14 | $54.41 | $50.05 | 62,007 |
| 2020-02-05 | $54.00 | $54.50 | $53.85 | $54.49 | $50.12 | 65,607 |
| 2020-02-04 | $54.65 | $54.65 | $53.65 | $53.72 | $49.42 | 68,291 |
| 2020-02-03 | $53.86 | $54.53 | $53.56 | $54.46 | $50.10 | 118,186 |
| 2020-01-31 | $54.08 | $54.16 | $53.32 | $53.56 | $49.27 | 130,461 |
| 2020-01-30 | $53.16 | $54.24 | $52.99 | $54.20 | $49.86 | 94,444 |
| 2020-01-29 | $53.50 | $53.50 | $53.06 | $53.30 | $49.03 | 142,040 |
| 2020-01-28 | $53.87 | $54.00 | $53.45 | $53.60 | $49.31 | 85,338 |
| 2020-01-27 | $53.32 | $53.85 | $53.20 | $53.62 | $49.32 | 67,788 |
| 2020-01-24 | $53.85 | $54.04 | $53.37 | $53.63 | $49.33 | 58,247 |
| 2020-01-23 | $53.61 | $53.99 | $53.34 | $53.81 | $49.50 | 89,613 |
| 2020-01-22 | $53.75 | $53.77 | $53.43 | $53.59 | $49.30 | 71,316 |
| 2020-01-21 | $53.80 | $53.80 | $53.20 | $53.60 | $49.31 | 82,322 |
| 2020-01-17 | $54.09 | $54.30 | $53.02 | $53.64 | $49.34 | 99,659 |
| 2020-01-16 | $52.99 | $53.85 | $52.99 | $53.82 | $49.51 | 86,691 |
| 2020-01-15 | $52.16 | $52.92 | $52.16 | $52.73 | $48.51 | 74,611 |
| 2020-01-14 | $52.50 | $52.56 | $52.02 | $52.23 | $48.05 | 65,215 |
| 2020-01-13 | $51.87 | $52.54 | $51.87 | $52.44 | $48.24 | 71,463 |
| 2020-01-10 | $51.55 | $51.96 | $51.35 | $51.85 | $47.70 | 76,475 |
| 2020-01-09 | $51.15 | $51.54 | $51.10 | $51.45 | $47.33 | 63,763 |
| 2020-01-08 | $50.99 | $51.46 | $50.97 | $51.13 | $47.03 | 132,060 |
| 2020-01-07 | $51.09 | $51.38 | $50.83 | $50.98 | $46.90 | 84,777 |
| 2020-01-06 | $51.15 | $51.57 | $50.89 | $51.38 | $47.26 | 112,580 |
| 2020-01-03 | $51.46 | $51.62 | $51.05 | $51.40 | $47.28 | 96,420 |
| 2020-01-02 | $51.37 | $51.73 | $50.93 | $51.69 | $47.55 | 176,234 |
| 2019-12-31 | $51.08 | $51.44 | $50.93 | $51.29 | $47.18 | 81,710 |
| 2019-12-30 | $51.17 | $51.52 | $50.70 | $50.99 | $46.91 | 148,572 |
| 2019-12-27 | $51.09 | $51.23 | $50.46 | $51.20 | $47.10 | 111,887 |
| 2019-12-26 | $50.95 | $51.32 | $50.69 | $51.01 | $46.92 | 153,699 |
| 2019-12-24 | $51.18 | $51.18 | $50.61 | $51.05 | $46.96 | 83,512 |
| 2019-12-23 | $52.45 | $52.45 | $50.82 | $51.25 | $47.14 | 123,118 |
| 2019-12-20 | $52.56 | $52.60 | $52.05 | $52.20 | $48.02 | 267,415 |
| 2019-12-19 | $52.88 | $53.16 | $52.47 | $52.63 | $48.41 | 259,954 |
| 2019-12-18 | $52.52 | $53.10 | $51.91 | $52.86 | $48.63 | 146,883 |
| 2019-12-17 | $51.77 | $52.60 | $51.73 | $52.48 | $48.28 | 107,352 |
| 2019-12-16 | $50.84 | $51.79 | $50.60 | $51.73 | $47.59 | 164,632 |
| 2019-12-13 | $50.00 | $50.45 | $49.69 | $50.28 | $46.25 | 99,712 |
| 2019-12-12 | $50.15 | $50.57 | $49.67 | $49.88 | $45.88 | 156,110 |
| 2019-12-11 | $50.07 | $50.52 | $49.79 | $50.09 | $46.08 | 92,935 |
| 2019-12-10 | $49.74 | $49.95 | $49.40 | $49.82 | $45.83 | 85,962 |
| 2019-12-09 | $49.80 | $49.80 | $49.19 | $49.60 | $45.63 | 88,240 |
| 2019-12-06 | $49.43 | $50.27 | $49.35 | $49.67 | $45.69 | 104,097 |
| 2019-12-05 | $49.56 | $49.60 | $49.22 | $49.40 | $45.44 | 84,887 |
| 2019-12-04 | $49.22 | $49.60 | $49.22 | $49.37 | $45.42 | 79,567 |
| 2019-12-03 | $48.87 | $49.22 | $48.62 | $49.16 | $45.22 | 86,110 |
| 2019-12-02 | $49.03 | $49.30 | $48.59 | $48.88 | $44.96 | 98,789 |
| 2019-11-29 | $49.66 | $49.66 | $48.95 | $49.16 | $45.22 | 58,087 |
| 2019-11-27 | $50.07 | $50.47 | $49.33 | $49.48 | $45.52 | 211,050 |
| 2019-11-26 | $50.03 | $50.29 | $49.45 | $49.95 | $45.95 | 171,535 |
| 2019-11-25 | $48.87 | $50.02 | $48.87 | $50.00 | $45.99 | 161,905 |
| 2019-11-22 | $48.51 | $49.12 | $48.19 | $48.99 | $45.07 | 80,721 |
| 2019-11-21 | $48.90 | $49.22 | $48.17 | $48.51 | $44.62 | 71,947 |
| 2019-11-20 | $48.66 | $49.05 | $48.44 | $48.84 | $44.93 | 150,715 |
| 2019-11-19 | $48.86 | $49.18 | $48.53 | $48.58 | $44.69 | 103,146 |
| 2019-11-18 | $49.33 | $49.67 | $48.79 | $48.88 | $44.96 | 49,497 |
| 2019-11-15 | $48.98 | $49.34 | $48.65 | $49.25 | $45.30 | 69,923 |
| 2019-11-14 | $49.20 | $49.40 | $48.80 | $48.86 | $44.95 | 80,285 |
| 2019-11-13 | $49.75 | $49.97 | $49.59 | $49.78 | $45.47 | 104,704 |
| 2019-11-12 | $49.89 | $50.13 | $49.47 | $49.85 | $45.53 | 62,885 |
| 2019-11-11 | $49.46 | $49.89 | $49.26 | $49.72 | $45.41 | 75,321 |
| 2019-11-08 | $49.77 | $49.95 | $49.30 | $49.53 | $45.24 | 87,186 |
| 2019-11-07 | $51.29 | $51.29 | $49.63 | $49.95 | $45.62 | 106,695 |
| 2019-11-06 | $51.64 | $52.35 | $50.85 | $51.12 | $46.69 | 116,218 |
| 2019-11-05 | $55.95 | $55.95 | $50.65 | $51.35 | $46.90 | 155,649 |
| 2019-11-04 | $57.43 | $57.43 | $56.35 | $56.47 | $51.58 | 78,284 |
| 2019-11-01 | $56.90 | $57.74 | $56.73 | $57.43 | $52.45 | 71,611 |
| 2019-10-31 | $56.18 | $56.69 | $55.61 | $56.68 | $51.77 | 91,697 |
| 2019-10-30 | $55.22 | $56.16 | $55.14 | $56.06 | $51.20 | 77,621 |
| 2019-10-29 | $54.80 | $55.38 | $54.69 | $55.13 | $50.35 | 55,240 |
| 2019-10-28 | $55.18 | $55.33 | $54.81 | $55.01 | $50.24 | 48,914 |
| 2019-10-25 | $55.32 | $55.32 | $54.75 | $55.12 | $50.34 | 53,631 |
| 2019-10-24 | $55.39 | $55.80 | $55.33 | $55.38 | $50.58 | 40,807 |
| 2019-10-23 | $54.80 | $55.49 | $54.80 | $55.46 | $50.65 | 59,796 |
| 2019-10-22 | $55.16 | $55.45 | $54.85 | $54.92 | $50.16 | 58,525 |
| 2019-10-21 | $55.19 | $55.47 | $54.93 | $55.24 | $50.45 | 67,497 |
| 2019-10-18 | $54.27 | $55.20 | $54.27 | $54.98 | $50.22 | 124,564 |
| 2019-10-17 | $53.92 | $54.50 | $53.70 | $54.43 | $49.71 | 56,365 |
| 2019-10-16 | $53.92 | $54.24 | $53.72 | $53.96 | $49.28 | 68,122 |
| 2019-10-15 | $54.08 | $54.71 | $53.81 | $54.08 | $49.39 | 45,658 |
| 2019-10-14 | $54.11 | $54.24 | $53.81 | $53.98 | $49.30 | 38,360 |
| 2019-10-11 | $53.89 | $54.66 | $53.83 | $54.15 | $49.46 | 82,212 |
| 2019-10-10 | $53.70 | $53.78 | $53.18 | $53.55 | $48.91 | 57,281 |
| 2019-10-09 | $53.43 | $53.62 | $52.89 | $53.51 | $48.87 | 44,345 |
| 2019-10-08 | $53.19 | $53.65 | $52.63 | $53.20 | $48.59 | 77,944 |
| 2019-10-07 | $53.47 | $53.99 | $52.90 | $53.35 | $48.73 | 67,142 |
| 2019-10-04 | $53.03 | $53.59 | $52.86 | $53.48 | $48.85 | 77,584 |
| 2019-10-03 | $53.17 | $53.20 | $52.66 | $53.00 | $48.41 | 64,397 |
| 2019-10-02 | $53.37 | $53.62 | $52.56 | $53.05 | $48.45 | 73,382 |
| 2019-10-01 | $53.85 | $54.05 | $53.16 | $53.35 | $48.73 | 63,928 |
| 2019-09-30 | $54.04 | $54.28 | $53.68 | $53.75 | $49.09 | 62,917 |
| 2019-09-27 | $54.54 | $54.66 | $53.67 | $53.93 | $49.26 | 43,493 |
| 2019-09-26 | $54.49 | $54.86 | $54.09 | $54.28 | $49.58 | 64,733 |
| 2019-09-25 | $54.04 | $54.42 | $53.59 | $54.25 | $49.55 | 139,096 |
| 2019-09-24 | $54.24 | $55.10 | $53.89 | $54.05 | $49.37 | 121,538 |
| 2019-09-23 | $54.14 | $54.63 | $54.02 | $54.06 | $49.38 | 99,594 |
| 2019-09-20 | $53.82 | $54.55 | $53.70 | $54.34 | $49.63 | 211,716 |
| 2019-09-19 | $53.84 | $54.60 | $53.78 | $53.82 | $49.16 | 82,152 |
| 2019-09-18 | $53.40 | $54.05 | $53.36 | $53.70 | $49.05 | 87,225 |
| 2019-09-17 | $53.42 | $54.00 | $53.42 | $53.64 | $48.99 | 57,704 |
| 2019-09-16 | $53.85 | $54.00 | $53.25 | $53.60 | $48.96 | 58,639 |
| 2019-09-13 | $53.97 | $54.50 | $53.52 | $53.89 | $49.22 | 86,661 |
| 2019-09-12 | $53.60 | $54.02 | $53.18 | $53.90 | $49.23 | 77,916 |
| 2019-09-11 | $52.66 | $53.69 | $51.89 | $53.50 | $48.86 | 108,286 |
| 2019-09-10 | $51.84 | $52.73 | $51.08 | $52.64 | $48.08 | 81,815 |
| 2019-09-09 | $51.81 | $52.19 | $51.12 | $51.70 | $47.22 | 72,263 |
| 2019-09-06 | $52.50 | $52.56 | $51.67 | $51.77 | $47.28 | 65,199 |
| 2019-09-05 | $51.58 | $52.49 | $51.36 | $52.15 | $47.63 | 103,343 |
| 2019-09-04 | $51.45 | $51.57 | $51.08 | $51.53 | $47.06 | 74,273 |
| 2019-09-03 | $50.54 | $51.38 | $50.34 | $51.19 | $46.75 | 71,330 |
| 2019-08-30 | $51.04 | $51.18 | $50.20 | $50.62 | $46.23 | 75,839 |
| 2019-08-29 | $50.08 | $50.85 | $49.56 | $50.84 | $46.43 | 59,719 |
| 2019-08-28 | $49.81 | $50.21 | $49.54 | $49.70 | $45.39 | 80,223 |
| 2019-08-27 | $50.12 | $50.63 | $49.75 | $49.80 | $45.48 | 83,235 |
| 2019-08-26 | $49.62 | $50.00 | $49.42 | $49.94 | $45.61 | 61,911 |
| 2019-08-23 | $50.52 | $50.79 | $49.24 | $49.35 | $45.07 | 77,751 |
| 2019-08-22 | $50.94 | $50.97 | $50.03 | $50.52 | $46.14 | 67,266 |
| 2019-08-21 | $51.14 | $51.14 | $50.63 | $50.78 | $46.38 | 53,321 |
| 2019-08-20 | $51.33 | $51.33 | $50.59 | $50.94 | $46.53 | 31,976 |
| 2019-08-19 | $51.56 | $51.56 | $51.05 | $51.24 | $46.80 | 51,605 |
| 2019-08-16 | $50.93 | $51.25 | $50.85 | $51.23 | $46.79 | 66,424 |
| 2019-08-15 | $50.75 | $51.25 | $50.61 | $50.89 | $46.48 | 59,046 |
| 2019-08-14 | $51.24 | $51.35 | $50.52 | $50.67 | $46.28 | 77,701 |
| 2019-08-13 | $51.36 | $51.78 | $50.94 | $51.73 | $46.92 | 80,147 |
| 2019-08-12 | $52.48 | $52.48 | $51.01 | $51.19 | $46.43 | 75,417 |
| 2019-08-09 | $53.19 | $53.50 | $52.29 | $52.58 | $47.69 | 72,359 |
| 2019-08-08 | $52.36 | $53.25 | $52.01 | $52.99 | $48.07 | 84,572 |
| 2019-08-07 | $51.67 | $52.75 | $50.42 | $52.14 | $47.30 | 86,617 |
| 2019-08-06 | $49.81 | $51.89 | $48.09 | $51.67 | $46.87 | 157,993 |
| 2019-08-05 | $52.65 | $53.30 | $50.96 | $51.28 | $46.52 | 96,109 |
| 2019-08-02 | $53.54 | $53.54 | $52.84 | $53.03 | $48.10 | 49,625 |
| 2019-08-01 | $53.46 | $54.26 | $53.15 | $53.51 | $48.54 | 75,813 |
| 2019-07-31 | $53.52 | $54.51 | $53.18 | $53.38 | $48.42 | 116,477 |
| 2019-07-30 | $53.16 | $53.86 | $52.98 | $53.51 | $48.54 | 75,052 |
| 2019-07-29 | $53.35 | $53.58 | $52.89 | $53.24 | $48.29 | 57,780 |
| 2019-07-26 | $52.28 | $53.30 | $52.24 | $53.21 | $48.27 | 72,021 |
| 2019-07-25 | $52.44 | $52.58 | $52.00 | $52.27 | $47.41 | 52,726 |
| 2019-07-24 | $51.86 | $52.44 | $51.49 | $52.39 | $47.52 | 77,558 |
| 2019-07-23 | $51.67 | $51.97 | $51.49 | $51.82 | $47.01 | 41,181 |
| 2019-07-22 | $51.97 | $52.12 | $51.48 | $51.68 | $46.88 | 58,887 |
| 2019-07-19 | $52.49 | $52.81 | $51.91 | $51.92 | $47.10 | 54,256 |
| 2019-07-18 | $52.48 | $52.75 | $51.90 | $52.74 | $47.84 | 69,484 |
| 2019-07-17 | $52.61 | $52.99 | $52.37 | $52.47 | $47.59 | 69,877 |
| 2019-07-16 | $51.99 | $52.69 | $51.74 | $52.54 | $47.66 | 53,967 |
| 2019-07-15 | $52.35 | $52.41 | $51.53 | $52.07 | $47.23 | 66,668 |
| 2019-07-12 | $52.40 | $52.64 | $52.10 | $52.22 | $47.37 | 70,204 |
| 2019-07-11 | $52.84 | $52.97 | $52.14 | $52.43 | $47.56 | 75,693 |
| 2019-07-10 | $53.09 | $53.24 | $52.76 | $52.87 | $47.96 | 51,866 |
| 2019-07-09 | $52.77 | $53.02 | $52.40 | $52.98 | $48.06 | 45,261 |
| 2019-07-08 | $52.81 | $53.11 | $52.64 | $52.84 | $47.93 | 56,043 |
| 2019-07-05 | $52.56 | $52.94 | $51.58 | $52.75 | $47.85 | 54,029 |
| 2019-07-03 | $52.59 | $53.06 | $52.46 | $52.79 | $47.88 | 39,040 |
| 2019-07-02 | $52.24 | $52.64 | $51.92 | $52.41 | $47.54 | 66,153 |
| 2019-07-01 | $52.80 | $52.80 | $51.75 | $52.23 | $47.38 | 76,069 |
| 2019-06-28 | $51.94 | $52.88 | $51.94 | $52.81 | $47.90 | 755,062 |
| 2019-06-27 | $51.65 | $52.04 | $51.46 | $52.04 | $47.20 | 69,541 |
| 2019-06-26 | $52.36 | $52.36 | $51.48 | $51.50 | $46.71 | 113,402 |
| 2019-06-25 | $52.37 | $52.68 | $51.62 | $52.36 | $47.49 | 68,047 |
| 2019-06-24 | $52.40 | $52.60 | $51.91 | $52.20 | $47.35 | 80,965 |
| 2019-06-21 | $52.58 | $52.84 | $52.11 | $52.29 | $47.43 | 153,032 |
| 2019-06-20 | $52.75 | $52.85 | $51.99 | $52.85 | $47.94 | 65,779 |
| 2019-06-19 | $51.73 | $52.47 | $51.56 | $52.47 | $47.59 | 69,999 |
| 2019-06-18 | $51.89 | $52.07 | $51.52 | $51.77 | $46.96 | 83,287 |
| 2019-06-17 | $51.74 | $51.95 | $51.20 | $51.63 | $46.83 | 42,163 |
| 2019-06-14 | $51.98 | $52.36 | $51.71 | $51.72 | $46.91 | 50,755 |
| 2019-06-13 | $52.02 | $52.31 | $51.67 | $51.90 | $47.08 | 64,656 |
| 2019-06-12 | $51.43 | $51.87 | $51.42 | $51.84 | $47.02 | 110,699 |
| 2019-06-11 | $51.89 | $52.03 | $51.17 | $51.39 | $46.62 | 103,363 |
| 2019-06-10 | $52.52 | $52.52 | $51.30 | $51.88 | $47.06 | 97,946 |
| 2019-06-07 | $52.41 | $53.35 | $52.24 | $52.48 | $47.60 | 114,108 |
| 2019-06-06 | $51.74 | $52.49 | $51.53 | $52.22 | $47.37 | 105,414 |
| 2019-06-05 | $51.08 | $51.85 | $50.77 | $51.54 | $46.75 | 78,210 |
| 2019-06-04 | $50.50 | $50.99 | $49.87 | $50.95 | $46.22 | 65,404 |
| 2019-06-03 | $49.80 | $50.32 | $49.50 | $50.23 | $45.56 | 68,289 |
| 2019-05-31 | $49.23 | $49.69 | $48.63 | $49.67 | $45.05 | 65,904 |
| 2019-05-30 | $49.62 | $50.01 | $48.99 | $49.32 | $44.74 | 134,212 |
| 2019-05-29 | $50.11 | $50.37 | $49.60 | $49.62 | $45.01 | 69,401 |
| 2019-05-28 | $51.04 | $51.21 | $50.15 | $50.27 | $45.60 | 103,638 |
| 2019-05-24 | $51.20 | $51.60 | $51.01 | $51.13 | $46.38 | 46,662 |
| 2019-05-23 | $51.23 | $51.35 | $50.83 | $51.00 | $46.26 | 57,705 |
| 2019-05-22 | $51.20 | $51.42 | $50.57 | $51.24 | $46.48 | 55,862 |
| 2019-05-21 | $51.12 | $51.59 | $50.90 | $51.16 | $46.41 | 50,178 |
| 2019-05-20 | $51.00 | $51.50 | $50.43 | $51.06 | $46.32 | 72,592 |
| 2019-05-17 | $50.95 | $51.28 | $50.82 | $51.01 | $46.27 | 42,191 |
| 2019-05-16 | $50.57 | $51.34 | $50.57 | $51.10 | $46.35 | 45,727 |
| 2019-05-15 | $50.51 | $50.82 | $50.38 | $50.68 | $45.97 | 51,087 |
| 2019-05-14 | $50.74 | $51.20 | $50.40 | $50.51 | $45.82 | 73,184 |
| 2019-05-13 | $50.39 | $51.17 | $50.16 | $51.08 | $46.02 | 70,775 |
| 2019-05-10 | $50.45 | $50.88 | $50.16 | $50.64 | $45.62 | 93,581 |
| 2019-05-09 | $50.38 | $50.69 | $49.94 | $50.49 | $45.48 | 81,698 |
| 2019-05-08 | $50.72 | $51.15 | $50.02 | $50.30 | $45.31 | 82,541 |
| 2019-05-07 | $52.01 | $53.20 | $50.56 | $50.70 | $45.67 | 80,958 |
| 2019-05-06 | $52.25 | $53.15 | $52.25 | $52.38 | $47.19 | 77,136 |
| 2019-05-03 | $50.80 | $52.37 | $50.80 | $52.36 | $47.17 | 87,721 |
| 2019-05-02 | $50.49 | $50.87 | $50.10 | $50.81 | $45.77 | 94,075 |
| 2019-05-01 | $51.32 | $51.32 | $50.39 | $50.47 | $45.47 | 84,236 |
| 2019-04-30 | $50.92 | $51.37 | $50.70 | $51.30 | $46.21 | 94,909 |
| 2019-04-29 | $50.97 | $51.16 | $50.69 | $50.88 | $45.83 | 45,365 |
| 2019-04-26 | $50.83 | $51.28 | $50.80 | $50.94 | $45.89 | 58,640 |
| 2019-04-25 | $50.66 | $50.93 | $50.24 | $50.76 | $45.73 | 52,307 |
| 2019-04-24 | $50.55 | $50.92 | $50.29 | $50.70 | $45.67 | 138,589 |
| 2019-04-23 | $50.19 | $50.83 | $49.88 | $50.41 | $45.41 | 91,644 |
| 2019-04-22 | $50.23 | $50.50 | $49.77 | $50.13 | $45.16 | 71,796 |
| 2019-04-18 | $50.54 | $50.89 | $50.40 | $50.50 | $45.49 | 56,612 |
| 2019-04-17 | $50.59 | $50.82 | $50.32 | $50.55 | $45.54 | 56,031 |
| 2019-04-16 | $51.07 | $51.19 | $50.38 | $50.52 | $45.51 | 72,532 |
| 2019-04-15 | $50.67 | $51.17 | $50.67 | $51.01 | $45.95 | 76,117 |
| 2019-04-12 | $49.58 | $50.61 | $49.26 | $50.57 | $45.56 | 121,160 |
| 2019-04-11 | $49.45 | $49.87 | $49.30 | $49.48 | $44.57 | 49,191 |
| 2019-04-10 | $49.82 | $50.19 | $49.28 | $49.46 | $44.56 | 58,452 |
| 2019-04-09 | $49.61 | $49.98 | $49.49 | $49.73 | $44.80 | 55,751 |
| 2019-04-08 | $50.04 | $50.04 | $49.42 | $49.75 | $44.82 | 42,912 |
| 2019-04-05 | $49.19 | $50.22 | $49.19 | $50.18 | $45.20 | 107,859 |
| 2019-04-04 | $48.83 | $49.30 | $48.62 | $49.18 | $44.30 | 53,960 |
| 2019-04-03 | $48.95 | $49.22 | $48.48 | $48.80 | $43.96 | 56,627 |
| 2019-04-02 | $49.65 | $49.65 | $48.72 | $48.88 | $44.03 | 72,741 |
| 2019-04-01 | $49.94 | $49.94 | $49.27 | $49.60 | $44.68 | 51,430 |
| 2019-03-29 | $49.94 | $50.13 | $49.50 | $49.82 | $44.88 | 102,522 |
| 2019-03-28 | $50.43 | $50.55 | $49.42 | $49.84 | $44.90 | 72,637 |
| 2019-03-27 | $49.79 | $50.42 | $49.33 | $50.29 | $45.30 | 100,085 |
| 2019-03-26 | $48.92 | $49.86 | $48.52 | $49.85 | $44.91 | 72,518 |
| 2019-03-25 | $48.59 | $49.23 | $48.20 | $48.91 | $44.06 | 46,113 |
| 2019-03-22 | $49.20 | $49.74 | $48.56 | $48.58 | $43.76 | 96,322 |
| 2019-03-21 | $48.89 | $49.89 | $48.89 | $49.19 | $44.31 | 62,033 |
| 2019-03-20 | $49.05 | $49.60 | $48.69 | $49.01 | $44.15 | 73,602 |
| 2019-03-19 | $50.15 | $50.17 | $48.84 | $49.11 | $44.24 | 60,147 |
| 2019-03-18 | $50.27 | $50.73 | $49.75 | $50.15 | $45.18 | 78,113 |
| 2019-03-15 | $50.43 | $50.92 | $50.00 | $50.13 | $45.16 | 269,746 |
| 2019-03-14 | $50.65 | $50.91 | $50.34 | $50.41 | $45.41 | 52,945 |
| 2019-03-13 | $50.97 | $51.17 | $50.60 | $50.74 | $45.71 | 56,937 |
| 2019-03-12 | $51.65 | $51.70 | $50.93 | $51.05 | $45.99 | 52,149 |
| 2019-03-11 | $50.61 | $51.63 | $50.44 | $51.54 | $46.43 | 85,528 |
| 2019-03-08 | $50.29 | $50.55 | $50.08 | $50.43 | $45.43 | 60,779 |
| 2019-03-07 | $50.21 | $50.71 | $50.14 | $50.20 | $45.22 | 82,178 |
| 2019-03-06 | $50.28 | $50.74 | $50.01 | $50.06 | $45.10 | 75,235 |
| 2019-03-05 | $50.98 | $50.98 | $50.19 | $50.21 | $45.23 | 61,369 |
| 2019-03-04 | $50.68 | $50.95 | $50.32 | $50.91 | $45.86 | 55,677 |
| 2019-03-01 | $50.19 | $50.63 | $49.82 | $50.63 | $45.61 | 52,010 |
| 2019-02-28 | $49.93 | $50.43 | $49.80 | $50.28 | $45.29 | 73,246 |
| 2019-02-27 | $49.61 | $49.95 | $49.51 | $49.94 | $44.99 | 45,239 |
| 2019-02-26 | $50.12 | $50.21 | $49.67 | $49.70 | $44.77 | 75,524 |
| 2019-02-25 | $50.00 | $50.37 | $50.00 | $50.03 | $45.07 | 77,850 |
| 2019-02-22 | $50.07 | $50.07 | $49.52 | $49.94 | $44.99 | 50,255 |
| 2019-02-21 | $49.66 | $50.12 | $49.22 | $49.95 | $45.00 | 98,094 |
| 2019-02-20 | $50.49 | $50.49 | $49.44 | $49.68 | $44.75 | 63,366 |
| 2019-02-19 | $50.23 | $50.61 | $48.37 | $50.49 | $45.48 | 134,822 |
| 2019-02-15 | $49.37 | $50.23 | $49.37 | $50.23 | $45.25 | 89,776 |
| 2019-02-14 | $49.38 | $49.61 | $49.03 | $49.11 | $44.24 | 61,551 |
| 2019-02-13 | $49.85 | $49.95 | $49.30 | $49.53 | $44.30 | 39,179 |
| 2019-02-12 | $50.19 | $50.60 | $49.43 | $49.85 | $44.59 | 55,660 |
| 2019-02-11 | $49.90 | $50.19 | $47.63 | $50.02 | $44.74 | 160,873 |
| 2019-02-08 | $49.10 | $49.93 | $49.10 | $49.89 | $44.62 | 93,134 |
| 2019-02-07 | $47.75 | $49.16 | $47.75 | $49.10 | $43.92 | 53,778 |
| 2019-02-06 | $48.34 | $48.34 | $47.75 | $47.83 | $42.78 | 93,966 |
| 2019-02-05 | $48.94 | $49.12 | $47.86 | $48.23 | $43.14 | 150,223 |
| 2019-02-04 | $48.15 | $48.75 | $47.82 | $48.72 | $43.58 | 76,386 |
| 2019-02-01 | $48.44 | $48.44 | $47.70 | $48.14 | $43.06 | 48,209 |
| 2019-01-31 | $47.50 | $48.55 | $47.13 | $48.45 | $43.34 | 112,873 |
| 2019-01-30 | $47.31 | $47.68 | $47.18 | $47.49 | $42.48 | 66,757 |
| 2019-01-29 | $47.08 | $47.72 | $47.05 | $47.20 | $42.22 | 60,730 |
| 2019-01-28 | $47.42 | $47.66 | $46.63 | $47.00 | $42.04 | 77,113 |
| 2019-01-25 | $48.47 | $48.55 | $47.44 | $47.48 | $42.47 | 51,082 |
| 2019-01-24 | $48.09 | $48.49 | $47.94 | $48.48 | $43.36 | 94,018 |
| 2019-01-23 | $48.21 | $48.45 | $47.90 | $48.06 | $42.99 | 98,792 |
| 2019-01-22 | $48.38 | $48.55 | $47.67 | $48.21 | $43.12 | 74,672 |
| 2019-01-18 | $48.06 | $48.50 | $48.00 | $48.37 | $43.27 | 64,322 |
| 2019-01-17 | $47.94 | $48.28 | $47.80 | $48.17 | $43.09 | 47,989 |
| 2019-01-16 | $47.38 | $48.03 | $47.25 | $47.93 | $42.87 | 71,762 |
| 2019-01-15 | $46.62 | $47.51 | $46.00 | $47.37 | $42.37 | 68,067 |
| 2019-01-14 | $47.35 | $47.41 | $45.94 | $46.54 | $41.63 | 78,374 |
| 2019-01-11 | $48.23 | $48.27 | $47.38 | $47.49 | $42.48 | 57,015 |
| 2019-01-10 | $47.70 | $48.44 | $47.59 | $48.32 | $43.22 | 47,927 |
| 2019-01-09 | $48.80 | $48.88 | $47.59 | $47.62 | $42.59 | 85,561 |
| 2019-01-08 | $47.67 | $48.73 | $47.34 | $48.64 | $43.51 | 56,520 |
| 2019-01-07 | $48.58 | $48.59 | $47.00 | $47.27 | $42.28 | 88,545 |
| 2019-01-04 | $47.74 | $48.79 | $47.24 | $48.64 | $43.51 | 94,269 |
| 2019-01-03 | $47.81 | $48.02 | $47.17 | $47.39 | $42.39 | 58,325 |
| 2019-01-02 | $49.33 | $49.33 | $47.49 | $47.82 | $42.77 | 135,141 |
| 2018-12-31 | $50.01 | $50.58 | $48.02 | $49.64 | $44.40 | 83,861 |
| 2018-12-28 | $48.39 | $49.94 | $47.99 | $49.53 | $44.30 | 92,298 |
| 2018-12-27 | $48.03 | $48.49 | $46.26 | $48.38 | $43.27 | 146,537 |
| 2018-12-26 | $47.79 | $49.00 | $46.90 | $48.39 | $43.28 | 96,652 |
| 2018-12-24 | $50.06 | $50.85 | $47.54 | $47.57 | $42.55 | 53,877 |
| 2018-12-21 | $49.76 | $51.08 | $49.48 | $49.80 | $44.54 | 246,511 |
| 2018-12-20 | $49.01 | $50.27 | $48.47 | $49.76 | $44.51 | 100,035 |
| 2018-12-19 | $49.78 | $50.15 | $48.83 | $49.02 | $43.85 | 86,284 |
| 2018-12-18 | $49.77 | $50.33 | $49.34 | $49.56 | $44.33 | 98,539 |
| 2018-12-17 | $50.69 | $51.07 | $49.55 | $49.78 | $44.53 | 111,972 |
| 2018-12-14 | $51.00 | $51.09 | $50.42 | $50.67 | $45.32 | 67,991 |
| 2018-12-13 | $51.59 | $51.65 | $50.75 | $51.21 | $45.81 | 82,436 |
| 2018-12-12 | $51.11 | $51.88 | $51.11 | $51.58 | $46.14 | 82,770 |
| 2018-12-11 | $50.05 | $51.10 | $49.92 | $51.02 | $45.64 | 80,172 |
| 2018-12-10 | $49.05 | $49.99 | $48.66 | $49.98 | $44.71 | 108,783 |
| 2018-12-07 | $48.48 | $49.13 | $48.15 | $48.90 | $43.74 | 96,377 |
| 2018-12-06 | $47.91 | $48.56 | $47.43 | $48.44 | $43.33 | 81,149 |
| 2018-12-04 | $49.51 | $49.74 | $47.72 | $47.88 | $42.83 | 76,397 |
| 2018-12-03 | $49.00 | $49.50 | $47.66 | $49.46 | $44.24 | 70,114 |
| 2018-11-30 | $48.45 | $49.14 | $48.32 | $48.92 | $43.76 | 106,095 |
| 2018-11-29 | $48.84 | $48.89 | $48.03 | $48.35 | $43.25 | 52,048 |
| 2018-11-28 | $47.55 | $48.86 | $47.55 | $48.85 | $43.69 | 98,565 |
| 2018-11-27 | $47.66 | $48.03 | $47.31 | $47.55 | $42.53 | 39,509 |
| 2018-11-26 | $47.23 | $47.85 | $47.01 | $47.66 | $42.63 | 60,494 |
| 2018-11-23 | $47.24 | $48.08 | $47.24 | $47.60 | $42.58 | 19,361 |
| 2018-11-21 | $47.43 | $47.89 | $47.09 | $47.25 | $42.26 | 38,374 |
| 2018-11-20 | $47.35 | $47.87 | $47.26 | $47.37 | $42.37 | 48,868 |
| 2018-11-19 | $48.27 | $48.45 | $47.22 | $47.73 | $42.69 | 38,366 |
| 2018-11-16 | $47.83 | $48.38 | $47.53 | $48.37 | $43.27 | 69,519 |
| 2018-11-15 | $47.33 | $48.08 | $46.93 | $47.75 | $42.71 | 44,819 |
| 2018-11-14 | $47.62 | $48.25 | $47.03 | $47.35 | $42.35 | 48,502 |
| 2018-11-13 | $47.84 | $48.26 | $47.34 | $47.78 | $42.44 | 75,715 |
| 2018-11-12 | $47.79 | $48.67 | $47.67 | $47.72 | $42.38 | 55,141 |
| 2018-11-09 | $48.44 | $48.65 | $47.90 | $48.41 | $43.00 | 41,134 |
| 2018-11-08 | $48.05 | $48.48 | $47.52 | $48.43 | $43.01 | 51,753 |
| 2018-11-07 | $47.72 | $48.01 | $47.34 | $48.01 | $42.64 | 54,289 |
| 2018-11-06 | $47.55 | $47.94 | $45.38 | $47.46 | $42.15 | 76,638 |
| 2018-11-05 | $45.02 | $45.65 | $45.01 | $45.09 | $40.05 | 59,380 |
| 2018-11-02 | $45.02 | $45.03 | $44.22 | $44.93 | $39.91 | 40,795 |
| 2018-11-01 | $45.08 | $45.32 | $44.50 | $44.77 | $39.76 | 61,279 |
| 2018-10-31 | $46.47 | $46.47 | $44.96 | $45.07 | $40.03 | 80,708 |
| 2018-10-30 | $46.23 | $46.69 | $45.55 | $46.44 | $41.25 | 65,012 |
| 2018-10-29 | $46.15 | $47.11 | $45.72 | $46.22 | $41.05 | 52,433 |
| 2018-10-26 | $45.42 | $46.13 | $45.26 | $45.91 | $40.78 | 74,888 |
| 2018-10-25 | $45.73 | $45.76 | $45.05 | $45.53 | $40.44 | 84,528 |
| 2018-10-24 | $45.73 | $46.25 | $45.38 | $45.54 | $40.45 | 202,525 |
| 2018-10-23 | $46.27 | $46.48 | $45.43 | $45.77 | $40.65 | 62,574 |
| 2018-10-22 | $46.57 | $46.86 | $46.08 | $46.32 | $41.14 | 38,251 |
| 2018-10-19 | $45.96 | $46.96 | $45.96 | $46.58 | $41.37 | 49,000 |
| 2018-10-18 | $46.21 | $46.44 | $45.69 | $46.07 | $40.92 | 67,954 |
| 2018-10-17 | $46.30 | $46.43 | $45.63 | $46.18 | $41.02 | 87,581 |
| 2018-10-16 | $45.16 | $46.41 | $44.82 | $46.31 | $41.13 | 58,191 |
| 2018-10-15 | $45.17 | $45.64 | $44.89 | $45.21 | $40.15 | 67,307 |
| 2018-10-12 | $46.51 | $47.28 | $44.94 | $45.18 | $40.13 | 107,609 |
| 2018-10-11 | $47.32 | $47.93 | $46.05 | $46.15 | $40.99 | 102,958 |
| 2018-10-10 | $48.42 | $48.72 | $47.41 | $47.58 | $42.26 | 78,497 |
| 2018-10-09 | $47.84 | $48.74 | $47.84 | $48.39 | $42.98 | 96,151 |
| 2018-10-08 | $47.50 | $48.28 | $47.32 | $48.11 | $42.73 | 48,556 |
| 2018-10-05 | $47.00 | $47.72 | $46.98 | $47.51 | $42.20 | 47,132 |
| 2018-10-04 | $47.00 | $47.44 | $46.70 | $46.99 | $41.74 | 71,961 |
| 2018-10-03 | $47.62 | $47.91 | $46.98 | $47.11 | $41.84 | 41,150 |
| 2018-10-02 | $47.05 | $47.73 | $47.05 | $47.61 | $42.29 | 44,442 |
| 2018-10-01 | $47.88 | $48.45 | $47.01 | $47.09 | $41.82 | 56,408 |
| 2018-09-28 | $47.45 | $48.25 | $47.45 | $47.90 | $42.54 | 87,109 |
| 2018-09-27 | $47.00 | $47.75 | $47.00 | $47.35 | $42.06 | 40,965 |
| 2018-09-26 | $47.75 | $47.93 | $46.95 | $47.10 | $41.83 | 76,648 |
| 2018-09-25 | $48.05 | $48.14 | $47.50 | $47.65 | $42.32 | 55,164 |
| 2018-09-24 | $48.00 | $48.25 | $47.40 | $47.90 | $42.54 | 72,962 |
| 2018-09-21 | $47.25 | $48.30 | $47.10 | $48.15 | $42.77 | 236,139 |
| 2018-09-20 | $47.15 | $47.55 | $47.00 | $47.30 | $42.01 | 55,289 |
| 2018-09-19 | $48.45 | $48.50 | $46.85 | $47.05 | $41.79 | 75,365 |
| 2018-09-18 | $48.85 | $48.85 | $48.45 | $48.45 | $43.03 | 36,765 |
| 2018-09-17 | $48.60 | $48.80 | $48.45 | $48.75 | $43.30 | 33,458 |
| 2018-09-14 | $48.55 | $49.00 | $48.35 | $48.60 | $43.17 | 32,551 |
| 2018-09-13 | $48.50 | $48.75 | $48.05 | $48.65 | $43.21 | 35,391 |
| 2018-09-12 | $48.75 | $48.85 | $48.30 | $48.30 | $42.90 | 47,908 |
| 2018-09-11 | $49.15 | $49.25 | $48.54 | $48.75 | $43.30 | 43,016 |
| 2018-09-10 | $49.05 | $49.35 | $48.85 | $49.10 | $43.61 | 55,236 |
| 2018-09-07 | $48.85 | $49.05 | $48.45 | $48.90 | $43.43 | 49,179 |
| 2018-09-06 | $48.40 | $49.15 | $48.00 | $48.95 | $43.48 | 75,491 |
| 2018-09-05 | $47.40 | $48.30 | $47.35 | $48.25 | $42.85 | 41,804 |
| 2018-09-04 | $47.80 | $48.10 | $47.05 | $47.35 | $42.06 | 48,757 |
| 2018-08-31 | $48.05 | $48.35 | $47.75 | $47.90 | $42.54 | 40,363 |
| 2018-08-30 | $48.30 | $48.30 | $48.05 | $48.10 | $42.72 | 62,522 |
| 2018-08-29 | $47.75 | $48.35 | $47.75 | $48.30 | $42.90 | 104,387 |
| 2018-08-28 | $48.25 | $48.25 | $47.65 | $47.70 | $42.37 | 38,688 |
| 2018-08-27 | $48.95 | $48.95 | $48.00 | $48.10 | $42.72 | 56,842 |
| 2018-08-24 | $48.55 | $48.90 | $48.30 | $48.80 | $43.34 | 104,964 |
| 2018-08-23 | $48.75 | $49.12 | $48.50 | $48.55 | $43.12 | 33,858 |
| 2018-08-22 | $49.25 | $49.35 | $48.55 | $48.75 | $43.30 | 50,964 |
| 2018-08-21 | $49.25 | $49.45 | $48.85 | $49.30 | $43.79 | 95,389 |
| 2018-08-20 | $49.65 | $49.75 | $49.10 | $49.20 | $43.70 | 100,978 |
| 2018-08-17 | $49.15 | $49.60 | $48.95 | $49.50 | $43.97 | 43,340 |
| 2018-08-16 | $48.55 | $49.35 | $48.50 | $49.30 | $43.79 | 43,224 |
| 2018-08-15 | $49.00 | $49.15 | $48.45 | $48.50 | $43.08 | 44,710 |
| 2018-08-14 | $48.15 | $48.95 | $48.15 | $48.80 | $43.34 | 37,787 |
| 2018-08-13 | $48.50 | $48.60 | $48.00 | $48.50 | $42.78 | 48,092 |
| 2018-08-10 | $48.50 | $49.00 | $48.45 | $48.45 | $42.74 | 23,965 |
| 2018-08-09 | $48.40 | $48.70 | $48.33 | $48.55 | $42.83 | 33,144 |
| 2018-08-08 | $48.45 | $48.45 | $47.75 | $48.25 | $42.56 | 85,111 |
| 2018-08-07 | $48.65 | $48.85 | $47.95 | $48.50 | $42.78 | 43,764 |
| 2018-08-06 | $48.35 | $48.75 | $48.35 | $48.65 | $42.92 | 31,639 |
| 2018-08-03 | $48.25 | $48.35 | $47.84 | $48.30 | $42.61 | 60,204 |
| 2018-08-02 | $47.80 | $48.20 | $47.55 | $48.20 | $42.52 | 48,298 |
| 2018-08-01 | $48.35 | $48.35 | $47.35 | $47.85 | $42.21 | 56,055 |
| 2018-07-31 | $47.75 | $48.45 | $47.70 | $48.40 | $42.69 | 64,619 |
| 2018-07-30 | $47.90 | $48.25 | $47.26 | $47.60 | $41.99 | 52,329 |
| 2018-07-27 | $48.80 | $48.85 | $47.00 | $47.95 | $42.30 | 58,040 |
| 2018-07-26 | $48.10 | $48.95 | $48.10 | $48.75 | $43.00 | 49,154 |
| 2018-07-25 | $47.65 | $48.00 | $47.60 | $47.90 | $42.25 | 62,990 |
| 2018-07-24 | $48.00 | $48.00 | $47.25 | $47.75 | $42.12 | 64,395 |
| 2018-07-23 | $48.30 | $48.40 | $47.75 | $47.90 | $42.25 | 43,707 |
| 2018-07-20 | $48.50 | $48.75 | $48.20 | $48.40 | $42.69 | 53,567 |
| 2018-07-19 | $47.85 | $48.80 | $47.85 | $48.55 | $42.83 | 59,504 |
| 2018-07-18 | $48.20 | $48.35 | $47.65 | $47.90 | $42.25 | 70,047 |
| 2018-07-17 | $48.45 | $48.75 | $48.05 | $48.45 | $42.74 | 57,117 |
| 2018-07-16 | $48.35 | $48.40 | $47.95 | $48.35 | $42.65 | 65,605 |
| 2018-07-13 | $48.55 | $48.85 | $48.25 | $48.40 | $42.69 | 44,504 |
| 2018-07-12 | $48.55 | $48.55 | $48.00 | $48.55 | $42.83 | 46,122 |
| 2018-07-11 | $48.25 | $48.85 | $47.70 | $48.40 | $42.69 | 48,282 |
| 2018-07-10 | $47.85 | $48.30 | $47.50 | $48.25 | $42.56 | 46,325 |
| 2018-07-09 | $49.65 | $49.65 | $47.68 | $47.85 | $42.21 | 48,064 |
| 2018-07-06 | $49.40 | $49.75 | $49.05 | $49.60 | $43.75 | 79,343 |
| 2018-07-05 | $48.85 | $49.30 | $48.50 | $49.30 | $43.49 | 92,961 |
| 2018-07-03 | $48.15 | $48.75 | $48.00 | $48.65 | $42.92 | 68,658 |
| 2018-07-02 | $47.50 | $48.20 | $47.35 | $48.20 | $42.52 | 51,806 |
| 2018-06-29 | $47.90 | $48.00 | $47.30 | $47.60 | $41.99 | 121,452 |
| 2018-06-28 | $48.15 | $48.75 | $47.75 | $47.80 | $42.17 | 101,438 |
| 2018-06-27 | $48.30 | $48.55 | $48.05 | $48.10 | $42.43 | 176,895 |
| 2018-06-26 | $48.40 | $48.75 | $48.15 | $48.45 | $42.74 | 88,554 |
| 2018-06-25 | $48.40 | $48.65 | $47.50 | $48.55 | $42.83 | 82,146 |
| 2018-06-22 | $48.10 | $48.65 | $47.85 | $48.35 | $42.65 | 232,525 |
| 2018-06-21 | $48.10 | $48.40 | $47.71 | $48.00 | $42.34 | 83,410 |
| 2018-06-20 | $47.35 | $48.10 | $47.05 | $48.05 | $42.39 | 85,865 |
| 2018-06-19 | $46.70 | $47.30 | $46.50 | $47.25 | $41.68 | 133,126 |
| 2018-06-18 | $46.25 | $46.75 | $46.20 | $46.75 | $41.24 | 91,397 |
| 2018-06-15 | $46.50 | $46.80 | $46.10 | $46.30 | $40.84 | 225,816 |
| 2018-06-14 | $45.75 | $46.60 | $45.70 | $46.55 | $41.06 | 108,385 |
| 2018-06-13 | $45.65 | $45.80 | $45.15 | $45.60 | $40.23 | 96,666 |
| 2018-06-12 | $45.15 | $45.70 | $45.05 | $45.45 | $40.09 | 58,548 |
| 2018-06-11 | $45.70 | $45.94 | $44.80 | $45.20 | $39.87 | 171,267 |
| 2018-06-08 | $46.20 | $46.40 | $45.45 | $45.45 | $40.09 | 72,162 |
| 2018-06-07 | $45.35 | $46.73 | $45.20 | $46.00 | $40.58 | 155,161 |
| 2018-06-06 | $45.65 | $45.75 | $44.85 | $45.20 | $39.87 | 96,403 |
| 2018-06-05 | $45.75 | $45.80 | $45.30 | $45.70 | $40.31 | 67,890 |
| 2018-06-04 | $45.55 | $45.85 | $45.30 | $45.70 | $40.31 | 112,078 |
| 2018-06-01 | $46.10 | $46.27 | $45.15 | $45.55 | $40.18 | 146,806 |
| 2018-05-31 | $46.50 | $47.77 | $45.50 | $46.20 | $40.75 | 259,211 |
| 2018-05-30 | $47.25 | $48.35 | $47.18 | $48.10 | $42.43 | 110,611 |
| 2018-05-29 | $46.65 | $47.25 | $46.30 | $47.25 | $41.68 | 86,540 |
| 2018-05-25 | $46.55 | $46.85 | $46.25 | $46.60 | $41.11 | 103,445 |
| 2018-05-24 | $45.85 | $46.65 | $45.80 | $46.55 | $41.06 | 71,040 |
| 2018-05-23 | $45.40 | $46.05 | $45.35 | $45.80 | $40.40 | 87,218 |
| 2018-05-22 | $45.05 | $45.60 | $44.40 | $45.25 | $39.92 | 122,884 |
| 2018-05-21 | $44.45 | $45.25 | $43.80 | $44.95 | $39.65 | 119,247 |
| 2018-05-18 | $43.85 | $44.35 | $43.58 | $44.25 | $39.03 | 94,576 |
| 2018-05-17 | $43.50 | $43.90 | $43.45 | $43.60 | $38.46 | 70,552 |
| 2018-05-16 | $43.65 | $43.75 | $43.26 | $43.60 | $38.46 | 78,452 |
| 2018-05-15 | $43.45 | $43.80 | $43.30 | $43.50 | $38.37 | 81,156 |
| 2018-05-14 | $44.20 | $44.20 | $43.40 | $43.45 | $38.33 | 55,654 |
| 2018-05-11 | $44.45 | $44.75 | $44.20 | $44.25 | $38.74 | 83,045 |
| 2018-05-10 | $43.55 | $44.57 | $43.55 | $44.35 | $38.82 | 97,567 |
| 2018-05-09 | $44.20 | $44.25 | $42.55 | $43.40 | $37.99 | 94,691 |
| 2018-05-08 | $44.80 | $44.95 | $42.65 | $43.90 | $38.43 | 161,827 |
| 2018-05-07 | $44.40 | $44.73 | $43.88 | $44.50 | $38.95 | 54,249 |
| 2018-05-04 | $44.10 | $44.65 | $43.80 | $44.35 | $38.82 | 51,483 |
| 2018-05-03 | $43.70 | $44.37 | $43.40 | $44.10 | $38.60 | 44,184 |
| 2018-05-02 | $43.75 | $43.95 | $43.45 | $43.80 | $38.34 | 48,487 |
| 2018-05-01 | $43.75 | $43.95 | $43.50 | $43.85 | $38.39 | 44,043 |
| 2018-04-30 | $44.70 | $44.85 | $43.83 | $43.85 | $38.39 | 65,476 |
| 2018-04-27 | $44.40 | $44.75 | $44.40 | $44.60 | $39.04 | 37,398 |
| 2018-04-26 | $44.20 | $44.50 | $43.85 | $44.40 | $38.87 | 53,993 |
| 2018-04-25 | $44.25 | $44.65 | $43.83 | $44.00 | $38.52 | 60,178 |
| 2018-04-24 | $43.90 | $44.40 | $43.75 | $44.30 | $38.78 | 53,492 |
| 2018-04-23 | $43.70 | $44.30 | $43.55 | $43.80 | $38.34 | 58,241 |
| 2018-04-20 | $43.30 | $43.75 | $43.25 | $43.70 | $38.25 | 66,222 |
| 2018-04-19 | $43.60 | $43.70 | $43.20 | $43.55 | $38.12 | 48,300 |
| 2018-04-18 | $44.00 | $44.35 | $43.60 | $43.60 | $38.17 | 62,680 |
| 2018-04-17 | $43.35 | $44.05 | $43.20 | $43.90 | $38.43 | 43,769 |
| 2018-04-16 | $42.80 | $43.40 | $42.75 | $43.30 | $37.90 | 187,566 |
| 2018-04-13 | $42.65 | $43.00 | $42.55 | $42.75 | $37.42 | 51,473 |
| 2018-04-12 | $43.45 | $43.45 | $42.35 | $42.55 | $37.25 | 60,805 |
| 2018-04-11 | $43.65 | $43.80 | $43.00 | $43.40 | $37.99 | 74,488 |
| 2018-04-10 | $43.75 | $43.95 | $43.35 | $43.70 | $38.25 | 139,572 |
| 2018-04-09 | $43.40 | $43.90 | $42.90 | $43.55 | $38.12 | 59,927 |
| 2018-04-06 | $44.00 | $44.10 | $43.30 | $43.55 | $38.12 | 80,799 |
| 2018-04-05 | $43.55 | $44.10 | $42.95 | $44.05 | $38.56 | 66,882 |
| 2018-04-04 | $43.05 | $43.50 | $42.30 | $43.35 | $37.95 | 64,849 |
| 2018-04-03 | $42.90 | $43.60 | $42.70 | $43.20 | $37.82 | 122,026 |
| 2018-04-02 | $43.40 | $43.55 | $42.30 | $42.75 | $37.42 | 132,682 |
| 2018-03-29 | $43.65 | $44.00 | $43.25 | $43.35 | $37.95 | 97,839 |
| 2018-03-28 | $43.55 | $43.70 | $43.18 | $43.40 | $37.99 | 91,083 |
| 2018-03-27 | $43.25 | $43.85 | $42.88 | $43.50 | $38.08 | 88,593 |
| 2018-03-26 | $42.95 | $43.75 | $42.40 | $43.00 | $37.64 | 94,484 |
| 2018-03-23 | $43.40 | $44.00 | $42.50 | $42.50 | $37.20 | 86,486 |
| 2018-03-22 | $43.45 | $44.55 | $43.00 | $43.50 | $38.08 | 74,240 |
| 2018-03-21 | $43.25 | $43.90 | $43.10 | $43.50 | $38.08 | 58,832 |
| 2018-03-20 | $43.30 | $43.60 | $42.95 | $43.15 | $37.77 | 73,158 |
| 2018-03-19 | $43.20 | $43.45 | $42.75 | $43.20 | $37.82 | 74,857 |
| 2018-03-16 | $42.75 | $43.45 | $42.55 | $43.35 | $37.95 | 157,746 |
| 2018-03-15 | $42.35 | $42.85 | $42.10 | $42.80 | $37.47 | 189,943 |
| 2018-03-14 | $42.50 | $42.75 | $42.10 | $42.50 | $37.20 | 63,934 |
| 2018-03-13 | $42.55 | $42.85 | $42.00 | $42.25 | $36.98 | 58,665 |
| 2018-03-12 | $42.05 | $42.45 | $41.93 | $42.40 | $37.12 | 71,317 |
| 2018-03-09 | $41.55 | $42.05 | $41.20 | $41.80 | $36.59 | 67,462 |
| 2018-03-08 | $41.00 | $41.70 | $40.80 | $41.45 | $36.28 | 154,041 |
| 2018-03-07 | $40.35 | $40.85 | $39.95 | $40.75 | $35.67 | 80,092 |
| 2018-03-06 | $40.70 | $40.85 | $39.95 | $40.35 | $35.32 | 86,679 |
| 2018-03-05 | $39.85 | $40.85 | $39.80 | $40.60 | $35.54 | 116,531 |
| 2018-03-02 | $39.80 | $40.40 | $39.75 | $40.00 | $35.02 | 92,735 |
| 2018-03-01 | $39.85 | $40.50 | $39.65 | $39.90 | $34.93 | 94,478 |
| 2018-02-28 | $40.75 | $41.50 | $39.75 | $39.80 | $34.84 | 147,107 |
| 2018-02-27 | $41.50 | $42.05 | $40.65 | $40.75 | $35.67 | 62,887 |
| 2018-02-26 | $41.95 | $42.03 | $41.30 | $41.50 | $36.33 | 51,712 |
| 2018-02-23 | $41.20 | $42.00 | $41.15 | $42.00 | $36.77 | 49,765 |
| 2018-02-22 | $41.10 | $41.45 | $40.85 | $40.90 | $35.80 | 65,140 |
| 2018-02-21 | $41.40 | $41.90 | $40.95 | $40.95 | $35.85 | 67,098 |
| 2018-02-20 | $41.90 | $41.90 | $41.20 | $41.35 | $36.20 | 85,369 |
| 2018-02-16 | $41.45 | $42.30 | $41.45 | $42.05 | $36.81 | 120,779 |
| 2018-02-15 | $40.55 | $41.60 | $40.55 | $41.55 | $36.37 | 93,812 |
| 2018-02-14 | $40.90 | $41.20 | $40.40 | $40.60 | $35.54 | 91,595 |
| 2018-02-13 | $41.95 | $43.45 | $40.55 | $41.65 | $36.16 | 97,625 |
| 2018-02-12 | $41.40 | $41.40 | $40.00 | $40.95 | $35.55 | 107,829 |
| 2018-02-09 | $40.10 | $41.55 | $40.10 | $41.30 | $35.86 | 157,272 |
| 2018-02-08 | $40.20 | $40.85 | $39.85 | $39.95 | $34.69 | 190,254 |
| 2018-02-07 | $39.80 | $40.70 | $39.70 | $40.15 | $34.86 | 109,565 |
| 2018-02-06 | $40.15 | $40.55 | $39.00 | $39.92 | $34.66 | 162,047 |
| 2018-02-05 | $42.05 | $42.30 | $40.35 | $40.40 | $35.08 | 93,420 |
| 2018-02-02 | $42.15 | $42.25 | $41.60 | $42.00 | $36.47 | 64,329 |
| 2018-02-01 | $42.55 | $42.85 | $42.05 | $42.35 | $36.77 | 111,673 |
| 2018-01-31 | $42.45 | $42.70 | $41.90 | $42.60 | $36.99 | 97,761 |
| 2018-01-30 | $41.65 | $42.55 | $41.58 | $42.20 | $36.64 | 110,510 |
| 2018-01-29 | $41.80 | $41.95 | $41.15 | $41.70 | $36.20 | 77,188 |
| 2018-01-26 | $42.85 | $42.85 | $41.55 | $41.80 | $36.29 | 110,562 |
| 2018-01-25 | $42.15 | $42.80 | $42.10 | $42.60 | $36.99 | 55,690 |
| 2018-01-24 | $42.70 | $42.85 | $41.95 | $42.10 | $36.55 | 118,097 |
| 2018-01-23 | $41.85 | $42.85 | $41.85 | $42.65 | $37.03 | 59,843 |
| 2018-01-22 | $42.15 | $42.35 | $41.85 | $41.85 | $36.33 | 64,600 |
| 2018-01-19 | $41.50 | $42.35 | $41.42 | $42.05 | $36.51 | 128,295 |
| 2018-01-18 | $42.20 | $42.35 | $41.25 | $41.55 | $36.07 | 76,990 |
| 2018-01-17 | $42.30 | $42.50 | $41.85 | $42.35 | $36.77 | 80,599 |
| 2018-01-16 | $41.35 | $42.70 | $41.35 | $42.15 | $36.60 | 190,957 |
| 2018-01-12 | $41.40 | $41.85 | $41.10 | $41.35 | $35.90 | 71,316 |
| 2018-01-11 | $40.70 | $41.55 | $40.70 | $41.50 | $36.03 | 81,475 |
| 2018-01-10 | $40.75 | $41.10 | $40.40 | $40.80 | $35.42 | 149,783 |
| 2018-01-09 | $42.20 | $42.20 | $40.85 | $41.10 | $35.68 | 104,312 |
| 2018-01-08 | $42.00 | $42.90 | $39.90 | $42.40 | $36.81 | 98,457 |
| 2018-01-05 | $42.95 | $43.25 | $42.70 | $42.80 | $37.16 | 53,626 |
| 2018-01-04 | $43.10 | $43.65 | $42.70 | $42.70 | $37.07 | 72,178 |
| 2018-01-03 | $43.75 | $44.00 | $42.95 | $43.05 | $37.38 | 73,868 |
| 2018-01-02 | $44.40 | $44.95 | $43.33 | $43.80 | $38.03 | 84,827 |
| 2017-12-29 | $45.25 | $45.25 | $44.40 | $44.45 | $38.59 | 86,077 |
| 2017-12-28 | $44.65 | $45.15 | $44.35 | $45.00 | $39.07 | 131,775 |
| 2017-12-27 | $43.95 | $44.95 | $43.30 | $44.55 | $38.68 | 79,435 |
| 2017-12-26 | $44.35 | $44.65 | $44.05 | $44.05 | $38.24 | 37,990 |
| 2017-12-22 | $44.10 | $44.65 | $44.10 | $44.40 | $38.55 | 51,528 |
| 2017-12-21 | $44.30 | $44.70 | $44.05 | $44.05 | $38.24 | 50,674 |
| 2017-12-20 | $44.55 | $45.10 | $44.30 | $44.30 | $38.46 | 70,789 |
| 2017-12-19 | $45.45 | $45.85 | $44.30 | $44.35 | $38.51 | 87,319 |
| 2017-12-18 | $45.90 | $46.30 | $45.30 | $45.35 | $39.37 | 68,517 |
| 2017-12-15 | $44.90 | $46.15 | $44.90 | $45.80 | $39.76 | 224,433 |
| 2017-12-14 | $45.75 | $45.75 | $44.70 | $44.90 | $38.98 | 126,389 |
| 2017-12-13 | $45.45 | $46.45 | $45.45 | $45.75 | $39.72 | 83,070 |
| 2017-12-12 | $46.55 | $46.55 | $45.40 | $45.45 | $39.46 | 79,516 |
| 2017-12-11 | $46.80 | $47.00 | $46.10 | $46.40 | $40.29 | 131,972 |
| 2017-12-08 | $47.05 | $47.15 | $46.60 | $46.75 | $40.59 | 86,942 |
| 2017-12-07 | $47.40 | $47.40 | $46.80 | $47.20 | $40.98 | 74,687 |
| 2017-12-06 | $46.80 | $47.85 | $46.80 | $47.25 | $41.02 | 120,491 |
| 2017-12-05 | $47.65 | $47.65 | $46.75 | $46.75 | $40.59 | 93,606 |
| 2017-12-04 | $48.25 | $48.65 | $47.45 | $47.65 | $41.37 | 45,327 |
| 2017-12-01 | $48.25 | $48.40 | $46.90 | $47.90 | $41.59 | 74,989 |
| 2017-11-30 | $48.40 | $48.55 | $47.99 | $48.30 | $41.93 | 102,428 |
| 2017-11-29 | $47.80 | $48.65 | $47.68 | $48.40 | $42.02 | 92,527 |
| 2017-11-28 | $46.95 | $47.85 | $46.90 | $47.75 | $41.46 | 78,463 |
| 2017-11-27 | $46.70 | $47.10 | $46.18 | $46.95 | $40.76 | 51,943 |
| 2017-11-24 | $46.70 | $46.95 | $46.20 | $46.65 | $40.50 | 39,201 |
| 2017-11-22 | $46.90 | $47.10 | $45.49 | $46.45 | $40.33 | 72,962 |
| 2017-11-21 | $46.05 | $47.00 | $46.00 | $46.95 | $40.76 | 90,688 |
| 2017-11-20 | $45.80 | $45.90 | $45.45 | $45.85 | $39.81 | 37,622 |
| 2017-11-17 | $45.60 | $46.05 | $45.40 | $45.95 | $39.89 | 52,816 |
| 2017-11-16 | $45.60 | $46.40 | $45.55 | $45.85 | $39.81 | 91,464 |
| 2017-11-15 | $46.50 | $46.50 | $45.50 | $45.60 | $39.59 | 94,916 |
| 2017-11-14 | $45.55 | $46.90 | $45.55 | $46.85 | $40.68 | 74,952 |
| 2017-11-13 | $45.55 | $45.95 | $45.55 | $45.90 | $39.58 | 31,664 |
| 2017-11-10 | $45.75 | $45.95 | $45.38 | $45.60 | $39.32 | 51,205 |
| 2017-11-09 | $45.45 | $46.00 | $44.45 | $45.80 | $39.49 | 67,319 |
| 2017-11-08 | $45.65 | $46.00 | $45.15 | $45.90 | $39.58 | 56,836 |
| 2017-11-07 | $45.85 | $46.30 | $45.50 | $45.90 | $39.58 | 53,755 |
| 2017-11-06 | $46.15 | $46.50 | $45.05 | $45.90 | $39.58 | 87,662 |
| 2017-11-03 | $46.75 | $47.05 | $45.93 | $46.10 | $39.75 | 68,001 |
| 2017-11-02 | $46.15 | $47.45 | $45.60 | $46.70 | $40.27 | 77,774 |
| 2017-11-01 | $46.20 | $46.28 | $45.00 | $45.70 | $39.41 | 69,027 |
| 2017-10-31 | $45.85 | $46.40 | $45.80 | $45.95 | $39.62 | 75,753 |
| 2017-10-30 | $46.65 | $46.75 | $45.45 | $45.75 | $39.45 | 65,095 |
| 2017-10-27 | $46.25 | $47.00 | $46.05 | $46.90 | $40.44 | 83,321 |
| 2017-10-26 | $46.30 | $46.85 | $46.10 | $46.20 | $39.84 | 75,224 |
| 2017-10-25 | $46.05 | $46.55 | $45.60 | $46.00 | $39.67 | 79,626 |
| 2017-10-24 | $46.20 | $46.55 | $45.75 | $46.10 | $39.75 | 87,097 |
| 2017-10-23 | $46.40 | $46.50 | $45.88 | $46.15 | $39.80 | 45,647 |
| 2017-10-20 | $46.20 | $46.95 | $46.15 | $46.35 | $39.97 | 68,919 |
| 2017-10-19 | $45.80 | $46.15 | $45.50 | $45.95 | $39.62 | 49,273 |
| 2017-10-18 | $45.30 | $45.95 | $45.15 | $45.80 | $39.49 | 50,016 |
| 2017-10-17 | $45.10 | $45.75 | $45.00 | $45.25 | $39.02 | 48,550 |
| 2017-10-16 | $45.10 | $45.70 | $44.75 | $45.10 | $38.89 | 85,584 |
| 2017-10-13 | $45.45 | $45.80 | $45.05 | $45.30 | $39.06 | 60,309 |
| 2017-10-12 | $45.35 | $45.60 | $45.25 | $45.45 | $39.19 | 39,069 |
| 2017-10-11 | $45.25 | $45.50 | $44.95 | $45.25 | $39.02 | 64,145 |
| 2017-10-10 | $44.55 | $45.20 | $44.55 | $45.20 | $38.98 | 71,082 |
| 2017-10-09 | $44.80 | $44.90 | $44.25 | $44.40 | $38.29 | 62,861 |
| 2017-10-06 | $44.65 | $44.85 | $44.40 | $44.80 | $38.63 | 42,890 |
| 2017-10-05 | $44.75 | $44.95 | $44.33 | $44.85 | $38.68 | 51,538 |
| 2017-10-04 | $44.40 | $44.90 | $44.25 | $44.75 | $38.59 | 44,426 |
| 2017-10-03 | $44.40 | $44.45 | $44.05 | $44.35 | $38.24 | 65,491 |
| 2017-10-02 | $43.35 | $44.50 | $43.35 | $44.45 | $38.33 | 63,151 |
| 2017-09-29 | $44.25 | $44.25 | $43.30 | $43.35 | $37.38 | 78,448 |
| 2017-09-28 | $44.05 | $44.50 | $43.50 | $44.30 | $38.20 | 66,193 |
| 2017-09-27 | $43.35 | $44.25 | $43.00 | $44.05 | $37.99 | 119,431 |
| 2017-09-26 | $43.25 | $43.70 | $43.00 | $43.35 | $37.38 | 77,168 |
| 2017-09-25 | $42.70 | $43.25 | $42.60 | $43.15 | $37.21 | 55,799 |
| 2017-09-22 | $42.95 | $43.15 | $42.65 | $42.80 | $36.91 | 59,019 |
| 2017-09-21 | $43.00 | $43.30 | $42.85 | $43.00 | $37.08 | 56,458 |
| 2017-09-20 | $43.05 | $43.35 | $42.60 | $42.95 | $37.04 | 111,433 |
| 2017-09-19 | $42.90 | $43.10 | $42.60 | $43.05 | $37.12 | 54,916 |
| 2017-09-18 | $43.10 | $43.20 | $42.70 | $42.90 | $36.99 | 62,303 |
| 2017-09-15 | $42.75 | $43.05 | $42.51 | $43.00 | $37.08 | 205,022 |
| 2017-09-14 | $42.20 | $42.60 | $41.85 | $42.60 | $36.74 | 51,474 |
| 2017-09-13 | $42.20 | $42.34 | $41.60 | $42.15 | $36.35 | 66,116 |
| 2017-09-12 | $43.30 | $43.30 | $41.88 | $42.10 | $36.30 | 60,339 |
| 2017-09-11 | $42.85 | $43.25 | $42.73 | $43.20 | $37.25 | 92,725 |
| 2017-09-08 | $42.55 | $42.95 | $42.10 | $42.80 | $36.91 | 64,985 |
| 2017-09-07 | $42.20 | $42.95 | $41.87 | $42.65 | $36.78 | 98,910 |
| 2017-09-06 | $41.90 | $42.30 | $41.85 | $42.05 | $36.26 | 51,321 |
| 2017-09-05 | $41.90 | $42.25 | $41.81 | $41.85 | $36.09 | 55,617 |
| 2017-09-01 | $41.90 | $42.10 | $41.70 | $42.05 | $36.26 | 52,125 |
| 2017-08-31 | $41.50 | $42.20 | $41.39 | $41.80 | $36.05 | 69,418 |
| 2017-08-30 | $41.85 | $41.90 | $41.25 | $41.30 | $35.61 | 48,544 |
| 2017-08-29 | $41.90 | $42.10 | $41.65 | $41.80 | $36.05 | 56,075 |
| 2017-08-28 | $41.85 | $42.20 | $41.65 | $41.85 | $36.09 | 52,318 |
| 2017-08-25 | $41.65 | $42.10 | $41.65 | $41.90 | $36.13 | 42,470 |
| 2017-08-24 | $41.95 | $42.10 | $41.60 | $41.70 | $35.96 | 82,352 |
| 2017-08-23 | $42.20 | $42.20 | $41.70 | $41.95 | $36.17 | 90,337 |
| 2017-08-22 | $42.05 | $42.35 | $41.79 | $42.30 | $36.48 | 58,757 |
| 2017-08-21 | $41.40 | $42.25 | $41.35 | $42.00 | $36.22 | 62,944 |
| 2017-08-18 | $41.20 | $41.65 | $41.18 | $41.45 | $35.74 | 65,955 |
| 2017-08-17 | $41.80 | $42.20 | $41.35 | $41.45 | $35.74 | 58,130 |
| 2017-08-16 | $41.75 | $42.15 | $41.53 | $42.00 | $36.22 | 51,077 |
| 2017-08-15 | $42.10 | $42.20 | $41.85 | $41.90 | $36.13 | 34,698 |
| 2017-08-14 | $41.20 | $42.10 | $41.20 | $42.10 | $36.30 | 78,930 |
| 2017-08-11 | $41.40 | $41.40 | $40.85 | $41.20 | $35.53 | 62,615 |
| 2017-08-10 | $40.95 | $41.85 | $40.95 | $41.60 | $35.60 | 88,031 |
| 2017-08-09 | $41.70 | $41.85 | $40.80 | $40.95 | $35.04 | 68,359 |
| 2017-08-08 | $41.00 | $42.25 | $40.77 | $41.95 | $35.90 | 104,633 |
| 2017-08-07 | $40.50 | $40.80 | $40.30 | $40.50 | $34.65 | 53,344 |
| 2017-08-04 | $40.60 | $40.90 | $40.30 | $40.45 | $34.61 | 57,960 |
| 2017-08-03 | $40.20 | $40.65 | $39.95 | $40.65 | $34.78 | 66,365 |
| 2017-08-02 | $40.45 | $40.48 | $40.05 | $40.25 | $34.44 | 60,362 |
| 2017-08-01 | $40.50 | $40.60 | $40.30 | $40.40 | $34.57 | 99,878 |
| 2017-07-31 | $40.35 | $40.60 | $39.93 | $40.45 | $34.61 | 55,601 |
| 2017-07-28 | $40.20 | $40.35 | $39.80 | $40.30 | $34.48 | 64,115 |
| 2017-07-27 | $40.10 | $40.50 | $40.10 | $40.25 | $34.44 | 70,032 |
| 2017-07-26 | $39.95 | $40.35 | $39.85 | $40.05 | $34.27 | 147,922 |
| 2017-07-25 | $40.00 | $40.30 | $39.95 | $40.13 | $34.33 | 70,340 |
| 2017-07-24 | $40.60 | $40.65 | $39.80 | $39.95 | $34.18 | 70,998 |
| 2017-07-21 | $40.60 | $40.75 | $40.20 | $40.65 | $34.78 | 84,618 |
| 2017-07-20 | $39.85 | $40.50 | $39.25 | $40.30 | $34.48 | 61,103 |
| 2017-07-19 | $39.60 | $39.90 | $39.40 | $39.75 | $34.01 | 40,170 |
| 2017-07-18 | $39.30 | $39.65 | $39.10 | $39.45 | $33.76 | 49,160 |
| 2017-07-17 | $39.45 | $39.65 | $39.05 | $39.50 | $33.80 | 115,875 |
| 2017-07-14 | $39.25 | $39.70 | $38.95 | $39.45 | $33.76 | 143,379 |
| 2017-07-13 | $39.65 | $39.65 | $39.00 | $39.25 | $33.59 | 48,317 |
| 2017-07-12 | $39.40 | $40.15 | $39.25 | $39.70 | $33.97 | 69,587 |
| 2017-07-11 | $39.05 | $39.40 | $38.75 | $39.20 | $33.54 | 81,821 |
| 2017-07-10 | $39.45 | $39.75 | $39.10 | $39.10 | $33.46 | 72,288 |
| 2017-07-07 | $39.25 | $39.70 | $39.10 | $39.45 | $33.76 | 68,376 |
| 2017-07-06 | $39.35 | $39.45 | $39.00 | $39.15 | $33.50 | 77,078 |
| 2017-07-05 | $39.80 | $40.35 | $38.85 | $39.55 | $33.84 | 94,962 |
| 2017-07-03 | $39.70 | $39.95 | $39.50 | $39.75 | $34.01 | 46,612 |
| 2017-06-30 | $39.90 | $40.15 | $39.55 | $39.60 | $33.88 | 81,247 |
| 2017-06-29 | $40.35 | $40.35 | $39.60 | $39.95 | $34.18 | 108,452 |
| 2017-06-28 | $40.50 | $40.95 | $40.20 | $40.35 | $34.53 | 135,143 |
| 2017-06-27 | $40.80 | $40.85 | $40.10 | $40.25 | $34.44 | 107,463 |
| 2017-06-26 | $41.05 | $41.25 | $40.75 | $40.95 | $35.04 | 95,717 |
| 2017-06-23 | $41.30 | $41.60 | $40.90 | $40.90 | $35.00 | 151,788 |
| 2017-06-22 | $40.65 | $41.45 | $40.65 | $41.30 | $35.34 | 83,254 |
| 2017-06-21 | $40.95 | $41.05 | $40.50 | $40.65 | $34.78 | 83,860 |
| 2017-06-20 | $41.25 | $41.25 | $40.75 | $40.90 | $35.00 | 82,620 |
| 2017-06-19 | $41.65 | $41.65 | $41.15 | $41.25 | $35.30 | 48,065 |
| 2017-06-16 | $41.05 | $41.75 | $41.05 | $41.45 | $35.47 | 252,900 |
| 2017-06-15 | $40.90 | $41.50 | $40.90 | $41.45 | $35.47 | 52,936 |
| 2017-06-14 | $41.50 | $41.70 | $40.95 | $41.35 | $35.38 | 65,080 |
| 2017-06-13 | $41.55 | $41.65 | $40.95 | $41.55 | $35.55 | 76,327 |
| 2017-06-12 | $41.55 | $41.95 | $40.95 | $41.50 | $35.51 | 113,470 |
| 2017-06-09 | $40.85 | $41.75 | $40.42 | $41.60 | $35.60 | 110,569 |
| 2017-06-08 | $40.65 | $40.95 | $39.90 | $40.80 | $34.91 | 91,488 |
| 2017-06-07 | $40.50 | $40.80 | $40.20 | $40.75 | $34.87 | 80,438 |
| 2017-06-06 | $40.25 | $40.50 | $39.86 | $40.20 | $34.40 | 116,423 |
| 2017-06-05 | $40.55 | $40.80 | $40.40 | $40.40 | $34.57 | 90,014 |
| 2017-06-02 | $40.30 | $41.00 | $40.28 | $40.80 | $34.91 | 110,343 |
| 2017-06-01 | $40.00 | $40.25 | $39.45 | $40.20 | $34.40 | 84,235 |
| 2017-05-31 | $39.75 | $40.19 | $39.50 | $39.95 | $34.18 | 86,569 |
| 2017-05-30 | $39.60 | $39.85 | $39.35 | $39.70 | $33.97 | 53,606 |
| 2017-05-26 | $39.90 | $39.90 | $39.60 | $39.70 | $33.97 | 57,092 |
| 2017-05-25 | $39.60 | $40.05 | $39.45 | $39.85 | $34.10 | 146,013 |
| 2017-05-24 | $38.95 | $39.50 | $38.95 | $39.50 | $33.80 | 178,792 |
| 2017-05-23 | $38.20 | $39.00 | $38.20 | $38.90 | $33.29 | 153,678 |
| 2017-05-22 | $37.45 | $38.00 | $37.30 | $38.00 | $32.52 | 91,539 |
| 2017-05-19 | $36.95 | $37.55 | $36.95 | $37.55 | $32.13 | 141,325 |
| 2017-05-18 | $36.80 | $37.30 | $36.45 | $37.05 | $31.70 | 97,994 |
| 2017-05-17 | $36.90 | $37.30 | $36.75 | $36.95 | $31.62 | 128,565 |
| 2017-05-16 | $37.45 | $37.55 | $37.13 | $37.15 | $31.79 | 52,789 |
| 2017-05-15 | $37.25 | $37.60 | $37.20 | $37.50 | $32.09 | 100,270 |
| 2017-05-12 | $37.10 | $37.50 | $37.10 | $37.30 | $31.92 | 85,961 |
| 2017-05-11 | $37.15 | $37.35 | $36.90 | $37.25 | $31.87 | 74,567 |
| 2017-05-10 | $37.50 | $37.78 | $37.40 | $37.55 | $31.86 | 78,767 |
| 2017-05-09 | $38.05 | $38.23 | $37.45 | $37.50 | $31.81 | 104,667 |
| 2017-05-08 | $38.35 | $38.55 | $37.70 | $38.15 | $32.37 | 84,802 |
| 2017-05-05 | $38.30 | $38.75 | $38.05 | $38.35 | $32.54 | 136,157 |
| 2017-05-04 | $38.55 | $38.60 | $37.90 | $38.30 | $32.49 | 90,122 |
| 2017-05-03 | $39.20 | $39.25 | $38.33 | $38.60 | $32.75 | 127,590 |
| 2017-05-02 | $39.30 | $40.40 | $39.30 | $39.50 | $33.51 | 130,974 |
| 2017-05-01 | $39.65 | $39.65 | $39.05 | $39.30 | $33.34 | 109,987 |
| 2017-04-28 | $40.00 | $40.00 | $39.40 | $39.50 | $33.51 | 116,399 |
| 2017-04-27 | $40.20 | $40.70 | $40.00 | $40.00 | $33.94 | 76,071 |
| 2017-04-26 | $39.65 | $40.50 | $39.50 | $40.15 | $34.06 | 154,937 |
| 2017-04-25 | $39.70 | $40.00 | $39.05 | $39.65 | $33.64 | 149,643 |
| 2017-04-24 | $39.60 | $39.80 | $39.00 | $39.55 | $33.55 | 95,629 |
| 2017-04-21 | $38.90 | $39.35 | $38.60 | $39.15 | $33.21 | 128,566 |
| 2017-04-20 | $38.50 | $39.00 | $38.37 | $38.85 | $32.96 | 115,162 |
| 2017-04-19 | $38.80 | $39.00 | $38.30 | $38.45 | $32.62 | 97,365 |
| 2017-04-18 | $38.20 | $38.73 | $38.10 | $38.70 | $32.83 | 120,138 |
| 2017-04-17 | $37.90 | $38.45 | $37.61 | $38.40 | $32.58 | 70,435 |
| 2017-04-13 | $38.10 | $38.25 | $37.80 | $37.85 | $32.11 | 80,926 |
| 2017-04-12 | $37.75 | $38.50 | $37.75 | $38.25 | $32.45 | 74,692 |
| 2017-04-11 | $37.85 | $38.40 | $37.85 | $38.35 | $32.54 | 82,762 |
| 2017-04-10 | $37.85 | $38.00 | $37.50 | $37.95 | $32.20 | 80,441 |
| 2017-04-07 | $37.80 | $38.35 | $37.80 | $37.90 | $32.15 | 126,181 |
| 2017-04-06 | $37.85 | $38.05 | $37.60 | $37.90 | $32.15 | 89,405 |
| 2017-04-05 | $38.15 | $38.35 | $37.65 | $37.80 | $32.07 | 103,183 |
| 2017-04-04 | $38.10 | $38.45 | $37.78 | $37.95 | $32.20 | 121,522 |
| 2017-04-03 | $37.90 | $38.35 | $37.55 | $38.25 | $32.45 | 206,899 |
| 2017-03-31 | $38.05 | $38.60 | $37.85 | $37.90 | $32.15 | 183,942 |
| 2017-03-30 | $38.05 | $38.30 | $37.80 | $38.15 | $32.37 | 112,229 |
| 2017-03-29 | $38.10 | $38.45 | $37.89 | $38.10 | $32.32 | 204,044 |
| 2017-03-28 | $38.15 | $38.70 | $37.85 | $38.20 | $32.41 | 182,920 |
| 2017-03-27 | $37.45 | $38.55 | $37.45 | $38.25 | $32.45 | 143,898 |
| 2017-03-24 | $37.10 | $38.45 | $37.00 | $37.65 | $31.94 | 265,041 |
| 2017-03-23 | $35.90 | $36.80 | $35.90 | $36.35 | $30.84 | 65,109 |
| 2017-03-22 | $35.95 | $36.40 | $35.65 | $36.00 | $30.54 | 79,872 |
| 2017-03-21 | $36.30 | $36.55 | $35.95 | $36.00 | $30.54 | 85,948 |
| 2017-03-20 | $36.55 | $36.80 | $35.98 | $36.15 | $30.67 | 90,200 |
| 2017-03-17 | $36.10 | $36.95 | $36.00 | $36.55 | $31.01 | 239,605 |
| 2017-03-16 | $36.85 | $36.85 | $36.15 | $36.40 | $30.88 | 72,013 |
| 2017-03-15 | $36.05 | $37.00 | $36.05 | $36.85 | $31.26 | 83,747 |
| 2017-03-14 | $36.15 | $36.35 | $35.90 | $36.00 | $30.54 | 61,244 |
| 2017-03-13 | $36.30 | $36.75 | $36.30 | $36.40 | $30.88 | 88,704 |
| 2017-03-10 | $36.40 | $36.75 | $36.10 | $36.60 | $31.05 | 81,829 |
| 2017-03-09 | $36.60 | $36.85 | $36.15 | $36.20 | $30.71 | 53,782 |
| 2017-03-08 | $37.70 | $37.70 | $36.55 | $36.58 | $31.03 | 84,005 |
| 2017-03-07 | $37.75 | $38.53 | $37.65 | $37.70 | $31.98 | 59,941 |
| 2017-03-06 | $37.80 | $38.10 | $37.65 | $37.70 | $31.98 | 47,412 |
| 2017-03-03 | $38.50 | $38.55 | $37.60 | $37.95 | $32.20 | 88,076 |
| 2017-03-02 | $38.00 | $38.70 | $37.85 | $38.50 | $32.66 | 123,247 |
| 2017-03-01 | $37.65 | $38.45 | $37.65 | $38.25 | $32.45 | 81,670 |
| 2017-02-28 | $38.05 | $38.15 | $37.40 | $37.60 | $31.90 | 137,156 |
| 2017-02-27 | $38.15 | $38.40 | $37.95 | $38.25 | $32.45 | 80,801 |
| 2017-02-24 | $37.75 | $38.45 | $37.75 | $38.25 | $32.45 | 86,340 |
| 2017-02-23 | $37.85 | $38.20 | $37.45 | $37.95 | $32.20 | 173,378 |
| 2017-02-22 | $38.15 | $38.15 | $37.65 | $37.85 | $32.11 | 55,286 |
| 2017-02-21 | $37.75 | $38.15 | $37.55 | $38.15 | $32.37 | 95,039 |
| 2017-02-17 | $38.10 | $38.10 | $37.55 | $37.75 | $32.03 | 80,687 |
| 2017-02-16 | $37.75 | $38.15 | $37.65 | $38.05 | $32.28 | 55,092 |
| 2017-02-15 | $37.80 | $38.00 | $37.40 | $37.90 | $32.15 | 61,262 |
| 2017-02-14 | $38.05 | $38.25 | $37.66 | $38.15 | $32.37 | 97,170 |
| 2017-02-13 | $38.55 | $38.70 | $38.10 | $38.25 | $32.45 | 82,126 |
| 2017-02-10 | $38.05 | $38.80 | $37.97 | $38.65 | $32.52 | 62,280 |
| 2017-02-09 | $38.05 | $38.60 | $37.80 | $38.05 | $32.01 | 111,896 |
| 2017-02-08 | $38.05 | $39.25 | $38.00 | $38.10 | $32.06 | 85,344 |
| 2017-02-07 | $38.00 | $39.25 | $37.90 | $38.15 | $32.10 | 124,707 |
| 2017-02-06 | $38.75 | $38.85 | $37.85 | $37.90 | $31.89 | 88,562 |
| 2017-02-03 | $38.05 | $39.05 | $37.95 | $38.90 | $32.73 | 102,586 |
| 2017-02-02 | $37.40 | $37.95 | $37.35 | $37.90 | $31.89 | 105,281 |
| 2017-02-01 | $37.95 | $38.05 | $37.40 | $37.45 | $31.51 | 59,354 |
| 2017-01-31 | $37.20 | $37.90 | $37.20 | $37.85 | $31.85 | 116,967 |
| 2017-01-30 | $38.10 | $38.10 | $37.35 | $37.40 | $31.47 | 82,706 |
| 2017-01-27 | $38.20 | $38.60 | $37.90 | $38.15 | $32.10 | 68,568 |
| 2017-01-26 | $38.60 | $38.65 | $38.05 | $38.35 | $32.27 | 90,256 |
| 2017-01-25 | $38.50 | $39.45 | $37.95 | $38.50 | $32.39 | 180,417 |
| 2017-01-24 | $37.40 | $38.50 | $37.05 | $38.35 | $32.27 | 100,292 |
| 2017-01-23 | $37.45 | $37.85 | $37.15 | $37.40 | $31.47 | 86,023 |
| 2017-01-20 | $37.60 | $38.20 | $37.35 | $37.65 | $31.68 | 88,318 |
| 2017-01-19 | $38.30 | $38.30 | $37.55 | $37.65 | $31.68 | 58,010 |
| 2017-01-18 | $38.25 | $38.60 | $38.00 | $38.35 | $32.27 | 81,330 |
| 2017-01-17 | $38.30 | $38.75 | $38.05 | $38.25 | $32.18 | 79,542 |
| 2017-01-13 | $38.00 | $38.45 | $37.70 | $38.40 | $32.31 | 171,283 |
| 2017-01-12 | $38.50 | $38.65 | $37.79 | $37.95 | $31.93 | 133,007 |
| 2017-01-11 | $38.70 | $39.00 | $38.51 | $38.60 | $32.48 | 149,840 |
| 2017-01-10 | $38.80 | $38.85 | $38.25 | $38.75 | $32.60 | 196,562 |
| 2017-01-09 | $39.80 | $39.83 | $38.75 | $38.75 | $32.60 | 98,674 |
| 2017-01-06 | $39.95 | $40.30 | $39.75 | $39.85 | $33.53 | 87,355 |
| 2017-01-05 | $40.70 | $40.75 | $40.10 | $40.10 | $33.74 | 74,183 |
| 2017-01-04 | $39.65 | $40.80 | $39.50 | $40.65 | $34.20 | 117,632 |
| 2017-01-03 | $40.50 | $40.59 | $39.40 | $39.70 | $33.40 | 196,391 |
| 2016-12-30 | $41.25 | $41.25 | $40.65 | $40.80 | $34.33 | 73,776 |
| 2016-12-29 | $40.85 | $41.15 | $40.60 | $41.05 | $34.54 | 148,092 |
| 2016-12-28 | $40.90 | $41.10 | $40.35 | $40.75 | $34.29 | 122,806 |
| 2016-12-27 | $40.75 | $41.25 | $40.65 | $41.15 | $34.62 | 40,243 |
| 2016-12-23 | $40.80 | $41.00 | $40.63 | $40.95 | $34.45 | 34,593 |
| 2016-12-22 | $40.75 | $41.15 | $40.40 | $40.85 | $34.37 | 98,912 |
| 2016-12-21 | $41.45 | $41.75 | $40.65 | $40.65 | $34.20 | 79,065 |
| 2016-12-20 | $41.15 | $41.60 | $41.15 | $41.55 | $34.96 | 98,928 |
| 2016-12-19 | $41.55 | $41.70 | $40.88 | $41.30 | $34.75 | 120,364 |
| 2016-12-16 | $41.70 | $42.19 | $41.25 | $41.30 | $34.75 | 405,777 |
| 2016-12-15 | $40.25 | $41.60 | $40.25 | $41.55 | $34.96 | 116,835 |
| 2016-12-14 | $41.55 | $41.90 | $40.45 | $40.60 | $34.16 | 81,194 |
| 2016-12-13 | $39.55 | $41.80 | $39.40 | $41.40 | $34.83 | 161,574 |
| 2016-12-12 | $41.70 | $42.55 | $38.95 | $39.40 | $33.15 | 366,734 |
| 2016-12-09 | $40.85 | $41.75 | $40.55 | $41.70 | $35.08 | 119,737 |
| 2016-12-08 | $38.95 | $40.90 | $38.49 | $40.85 | $34.37 | 132,692 |
| 2016-12-07 | $39.20 | $39.50 | $38.85 | $39.25 | $33.02 | 107,508 |
| 2016-12-06 | $38.70 | $39.15 | $38.60 | $38.90 | $32.73 | 77,396 |
| 2016-12-05 | $38.25 | $38.85 | $37.95 | $38.80 | $32.64 | 87,018 |
| 2016-12-02 | $38.35 | $38.75 | $38.05 | $38.45 | $32.35 | 54,859 |
| 2016-12-01 | $38.25 | $38.85 | $37.75 | $38.10 | $32.06 | 83,887 |
| 2016-11-30 | $38.85 | $39.05 | $37.99 | $38.35 | $32.27 | 57,075 |
| 2016-11-29 | $39.45 | $39.75 | $38.85 | $39.10 | $32.90 | 80,090 |
| 2016-11-28 | $38.85 | $39.75 | $38.85 | $39.45 | $33.19 | 81,546 |
| 2016-11-25 | $38.30 | $38.95 | $38.30 | $38.95 | $32.77 | 30,084 |
| 2016-11-23 | $38.15 | $38.50 | $38.00 | $38.15 | $32.10 | 117,282 |
| 2016-11-22 | $37.70 | $38.60 | $37.45 | $38.50 | $32.39 | 86,418 |
| 2016-11-21 | $37.30 | $37.60 | $37.10 | $37.55 | $31.59 | 76,731 |
| 2016-11-18 | $37.15 | $37.45 | $36.75 | $37.20 | $31.30 | 101,882 |
| 2016-11-17 | $37.10 | $37.75 | $36.90 | $36.95 | $31.09 | 106,919 |
| 2016-11-16 | $36.65 | $37.20 | $36.45 | $37.20 | $31.30 | 104,497 |
| 2016-11-15 | $36.40 | $36.91 | $36.25 | $36.80 | $30.96 | 92,053 |
| 2016-11-14 | $36.75 | $36.90 | $34.05 | $36.40 | $30.63 | 137,083 |
| 2016-11-11 | $35.10 | $36.95 | $34.80 | $36.75 | $30.92 | 197,014 |
| 2016-11-10 | $35.20 | $35.80 | $33.45 | $35.10 | $29.53 | 166,804 |
| 2016-11-09 | $34.60 | $36.00 | $33.85 | $36.00 | $30.02 | 125,758 |
| 2016-11-08 | $35.55 | $35.95 | $35.45 | $35.65 | $29.73 | 55,438 |
| 2016-11-07 | $34.20 | $35.60 | $34.20 | $35.45 | $29.56 | 90,526 |
| 2016-11-04 | $34.40 | $35.15 | $34.05 | $34.05 | $28.40 | 84,168 |
| 2016-11-03 | $33.70 | $34.90 | $33.50 | $34.60 | $28.85 | 80,880 |
| 2016-11-02 | $35.10 | $35.21 | $34.25 | $34.70 | $28.94 | 83,502 |
| 2016-11-01 | $35.80 | $36.05 | $35.15 | $35.20 | $29.35 | 69,057 |
| 2016-10-31 | $35.25 | $36.50 | $35.25 | $35.95 | $29.98 | 110,913 |
| 2016-10-28 | $35.10 | $35.45 | $34.90 | $35.25 | $29.40 | 46,625 |
| 2016-10-27 | $35.00 | $35.35 | $34.95 | $35.20 | $29.35 | 41,931 |
| 2016-10-26 | $35.15 | $35.35 | $34.95 | $35.00 | $29.19 | 73,468 |
| 2016-10-25 | $35.25 | $35.45 | $35.05 | $35.20 | $29.35 | 59,874 |
| 2016-10-24 | $35.05 | $35.40 | $34.95 | $35.35 | $29.48 | 47,527 |
| 2016-10-21 | $34.55 | $35.05 | $34.55 | $35.00 | $29.19 | 69,334 |
| 2016-10-20 | $34.80 | $35.05 | $34.70 | $34.70 | $28.94 | 75,242 |
| 2016-10-19 | $34.30 | $35.15 | $34.30 | $34.95 | $29.15 | 133,869 |
| 2016-10-18 | $34.05 | $34.50 | $33.60 | $34.20 | $28.52 | 57,273 |
| 2016-10-17 | $33.65 | $34.05 | $33.65 | $33.90 | $28.27 | 51,539 |
| 2016-10-14 | $33.72 | $34.22 | $33.42 | $33.49 | $27.93 | 109,424 |
| 2016-10-13 | $33.66 | $34.39 | $33.59 | $33.78 | $28.17 | 87,439 |
| 2016-10-12 | $33.24 | $33.90 | $33.24 | $33.82 | $28.20 | 90,826 |
| 2016-10-11 | $33.59 | $33.65 | $33.14 | $33.35 | $27.81 | 73,032 |
| 2016-10-10 | $33.30 | $33.83 | $33.30 | $33.77 | $28.16 | 44,752 |
| 2016-10-07 | $33.72 | $33.97 | $33.27 | $33.30 | $27.77 | 60,852 |
| 2016-10-06 | $33.33 | $33.77 | $33.08 | $33.57 | $27.99 | 107,655 |
| 2016-10-05 | $33.52 | $33.73 | $33.33 | $33.43 | $27.88 | 89,131 |
| 2016-10-04 | $34.26 | $34.33 | $33.36 | $33.46 | $27.90 | 70,366 |
| 2016-10-03 | $34.50 | $34.50 | $34.06 | $34.26 | $28.57 | 74,201 |
| 2016-09-30 | $35.10 | $35.47 | $34.34 | $34.59 | $28.85 | 123,658 |
| 2016-09-29 | $35.52 | $35.52 | $34.80 | $34.90 | $29.10 | 73,951 |
| 2016-09-28 | $35.34 | $35.59 | $34.89 | $35.29 | $29.43 | 107,035 |
| 2016-09-27 | $35.84 | $36.08 | $35.24 | $35.46 | $29.57 | 84,838 |
| 2016-09-26 | $36.00 | $36.28 | $35.53 | $35.86 | $29.90 | 88,584 |
| 2016-09-23 | $36.20 | $36.28 | $35.86 | $36.13 | $30.13 | 67,240 |
| 2016-09-22 | $36.00 | $36.42 | $35.50 | $36.36 | $30.32 | 113,707 |
| 2016-09-21 | $35.15 | $35.90 | $35.00 | $35.90 | $29.94 | 104,493 |
| 2016-09-20 | $35.49 | $35.70 | $35.11 | $35.24 | $29.39 | 65,463 |
| 2016-09-19 | $34.97 | $35.33 | $34.55 | $35.32 | $29.45 | 125,525 |
| 2016-09-16 | $34.35 | $35.00 | $34.02 | $34.89 | $29.10 | 243,523 |
| 2016-09-15 | $34.03 | $34.40 | $34.00 | $34.33 | $28.63 | 64,015 |
| 2016-09-14 | $34.56 | $34.72 | $34.03 | $34.17 | $28.50 | 68,593 |
| 2016-09-13 | $34.99 | $35.04 | $34.16 | $34.32 | $28.62 | 108,581 |
| 2016-09-12 | $34.44 | $35.03 | $34.00 | $35.02 | $29.20 | 117,969 |
| 2016-09-09 | $35.47 | $35.47 | $34.30 | $34.33 | $28.63 | 88,100 |
| 2016-09-08 | $35.45 | $35.88 | $35.41 | $35.74 | $29.80 | 92,604 |
| 2016-09-07 | $35.45 | $35.77 | $35.06 | $35.69 | $29.76 | 147,833 |
| 2016-09-06 | $34.93 | $35.39 | $34.58 | $35.31 | $29.45 | 84,366 |
| 2016-09-02 | $34.35 | $34.89 | $34.31 | $34.89 | $29.10 | 72,509 |
| 2016-09-01 | $34.34 | $34.36 | $33.91 | $34.32 | $28.62 | 73,126 |
| 2016-08-31 | $33.96 | $34.32 | $33.82 | $34.24 | $28.55 | 109,747 |
| 2016-08-30 | $34.28 | $34.36 | $33.92 | $34.07 | $28.41 | 80,374 |
| 2016-08-29 | $34.10 | $34.49 | $34.04 | $34.33 | $28.63 | 55,740 |
| 2016-08-26 | $34.78 | $35.05 | $34.04 | $34.11 | $28.45 | 88,359 |
| 2016-08-25 | $34.25 | $34.79 | $34.03 | $34.78 | $29.00 | 98,124 |
| 2016-08-24 | $34.33 | $34.39 | $33.92 | $34.36 | $28.65 | 113,765 |
| 2016-08-23 | $34.47 | $34.70 | $34.24 | $34.28 | $28.59 | 67,151 |
| 2016-08-22 | $34.04 | $34.45 | $33.75 | $34.41 | $28.70 | 78,330 |
| 2016-08-19 | $34.45 | $34.57 | $33.80 | $33.98 | $28.34 | 100,202 |
| 2016-08-18 | $33.85 | $34.57 | $33.39 | $34.57 | $28.83 | 117,733 |
| 2016-08-17 | $33.56 | $33.93 | $32.99 | $33.77 | $28.16 | 109,663 |
| 2016-08-16 | $34.07 | $34.21 | $33.44 | $33.59 | $28.01 | 98,704 |
| 2016-08-15 | $34.67 | $34.78 | $34.08 | $34.14 | $28.47 | 76,243 |
| 2016-08-12 | $34.65 | $34.80 | $34.48 | $34.78 | $29.00 | 91,537 |
| 2016-08-11 | $34.50 | $34.59 | $34.19 | $34.59 | $28.85 | 80,700 |
| 2016-08-10 | $34.89 | $34.97 | $34.56 | $34.72 | $28.69 | 70,963 |
| 2016-08-09 | $34.49 | $35.42 | $34.45 | $34.83 | $28.79 | 98,903 |
| 2016-08-08 | $34.50 | $34.91 | $34.39 | $34.56 | $28.56 | 66,303 |
| 2016-08-05 | $34.52 | $34.77 | $34.01 | $34.60 | $28.60 | 93,452 |
| 2016-08-04 | $34.46 | $34.85 | $34.23 | $34.58 | $28.58 | 66,005 |
| 2016-08-03 | $34.65 | $34.70 | $34.00 | $34.50 | $28.51 | 59,254 |
| 2016-08-02 | $34.77 | $34.97 | $34.65 | $34.66 | $28.65 | 87,455 |
| 2016-08-01 | $34.68 | $35.24 | $34.65 | $34.91 | $28.85 | 74,145 |
| 2016-07-29 | $34.65 | $34.98 | $34.49 | $34.85 | $28.80 | 94,238 |
| 2016-07-28 | $34.51 | $34.83 | $34.33 | $34.68 | $28.66 | 59,898 |
| 2016-07-27 | $34.61 | $34.73 | $34.28 | $34.60 | $28.60 | 206,120 |
| 2016-07-26 | $34.91 | $35.06 | $34.59 | $34.72 | $28.69 | 80,413 |
| 2016-07-25 | $35.21 | $35.21 | $34.76 | $34.89 | $28.84 | 81,777 |
| 2016-07-22 | $34.41 | $35.37 | $34.28 | $35.21 | $29.10 | 149,041 |
| 2016-07-21 | $34.22 | $34.50 | $34.06 | $34.45 | $28.47 | 82,221 |
| 2016-07-20 | $34.33 | $34.33 | $34.10 | $34.24 | $28.30 | 78,636 |
| 2016-07-19 | $33.96 | $34.21 | $33.79 | $34.20 | $28.26 | 96,841 |
| 2016-07-18 | $33.88 | $34.20 | $33.79 | $33.96 | $28.07 | 75,050 |
| 2016-07-15 | $33.77 | $33.97 | $33.69 | $33.90 | $28.02 | 84,860 |
| 2016-07-14 | $33.84 | $33.91 | $33.62 | $33.83 | $27.96 | 131,391 |
| 2016-07-13 | $33.85 | $33.99 | $33.70 | $33.90 | $28.02 | 149,975 |
| 2016-07-12 | $33.77 | $33.93 | $33.48 | $33.67 | $27.83 | 131,083 |
| 2016-07-11 | $33.68 | $33.94 | $33.32 | $33.89 | $28.01 | 126,708 |
| 2016-07-08 | $33.16 | $33.70 | $32.89 | $33.67 | $27.83 | 156,625 |
| 2016-07-07 | $33.70 | $33.78 | $33.16 | $33.21 | $27.45 | 98,494 |
| 2016-07-06 | $33.78 | $33.98 | $33.53 | $33.79 | $27.93 | 102,422 |
| 2016-07-05 | $33.68 | $33.84 | $33.45 | $33.81 | $27.94 | 91,000 |
| 2016-07-01 | $33.66 | $33.68 | $33.18 | $33.68 | $27.84 | 103,808 |
| 2016-06-30 | $32.65 | $33.50 | $32.39 | $33.49 | $27.68 | 160,656 |
| 2016-06-29 | $32.64 | $32.87 | $32.26 | $32.47 | $26.84 | 154,404 |
| 2016-06-28 | $32.44 | $32.72 | $32.01 | $32.43 | $26.80 | 174,347 |
| 2016-06-27 | $32.15 | $32.59 | $31.99 | $32.46 | $26.83 | 148,470 |
| 2016-06-24 | $31.74 | $32.56 | $31.49 | $32.27 | $26.67 | 312,496 |
| 2016-06-23 | $32.79 | $32.79 | $32.13 | $32.52 | $26.88 | 167,544 |
| 2016-06-22 | $32.69 | $33.09 | $32.47 | $32.84 | $27.14 | 843,830 |
| 2016-06-21 | $31.97 | $33.09 | $31.69 | $32.70 | $27.03 | 399,270 |
| 2016-06-20 | $31.81 | $31.88 | $31.51 | $31.76 | $26.25 | 107,091 |
| 2016-06-17 | $31.53 | $31.80 | $31.11 | $31.71 | $26.21 | 311,495 |
| 2016-06-16 | $31.23 | $31.68 | $31.23 | $31.59 | $26.11 | 116,390 |
| 2016-06-15 | $31.59 | $31.64 | $31.02 | $31.23 | $25.81 | 80,943 |
| 2016-06-14 | $31.40 | $31.71 | $31.23 | $31.53 | $26.06 | 81,730 |
| 2016-06-13 | $31.50 | $31.57 | $31.15 | $31.34 | $25.90 | 104,004 |
| 2016-06-10 | $31.14 | $31.46 | $31.03 | $31.36 | $25.92 | 121,133 |
| 2016-06-09 | $30.67 | $31.25 | $30.67 | $31.19 | $25.78 | 114,352 |
| 2016-06-08 | $30.37 | $31.00 | $30.30 | $30.87 | $25.51 | 103,769 |
| 2016-06-07 | $30.65 | $30.85 | $30.49 | $30.59 | $25.28 | 83,401 |
| 2016-06-06 | $30.33 | $30.71 | $30.22 | $30.50 | $25.21 | 93,707 |
| 2016-06-03 | $30.02 | $30.38 | $30.02 | $30.28 | $25.03 | 104,491 |
| 2016-06-02 | $29.91 | $29.91 | $29.47 | $29.91 | $24.72 | 67,001 |
| 2016-06-01 | $29.72 | $29.91 | $29.44 | $29.85 | $24.67 | 74,019 |
| 2016-05-31 | $29.53 | $29.94 | $29.41 | $29.58 | $24.45 | 121,722 |
| 2016-05-27 | $29.50 | $29.70 | $27.77 | $29.59 | $24.45 | 94,673 |
| 2016-05-26 | $29.31 | $29.56 | $29.31 | $29.41 | $24.31 | 42,472 |
| 2016-05-25 | $29.30 | $29.50 | $28.94 | $29.20 | $24.13 | 46,575 |
| 2016-05-24 | $29.02 | $29.38 | $28.96 | $29.33 | $24.24 | 94,139 |
| 2016-05-23 | $29.15 | $29.15 | $28.72 | $28.74 | $23.75 | 47,342 |
| 2016-05-20 | $29.09 | $29.22 | $28.81 | $29.04 | $24.00 | 88,095 |
| 2016-05-19 | $28.76 | $28.99 | $28.44 | $28.91 | $23.89 | 106,805 |
| 2016-05-18 | $27.78 | $29.31 | $27.78 | $28.73 | $23.74 | 103,538 |
| 2016-05-17 | $29.93 | $30.14 | $28.64 | $28.95 | $23.93 | 134,516 |
| 2016-05-16 | $29.90 | $29.98 | $29.62 | $29.84 | $24.66 | 87,592 |
| 2016-05-13 | $30.09 | $30.09 | $29.55 | $29.73 | $24.57 | 99,013 |
| 2016-05-12 | $29.96 | $30.20 | $29.78 | $30.09 | $24.87 | 79,670 |
| 2016-05-11 | $30.12 | $30.16 | $29.76 | $29.88 | $24.69 | 110,036 |
| 2016-05-10 | $30.28 | $30.35 | $30.05 | $30.33 | $24.81 | 98,175 |
| 2016-05-09 | $29.82 | $30.41 | $29.82 | $30.36 | $24.83 | 104,325 |
| 2016-05-06 | $30.00 | $30.17 | $29.73 | $30.01 | $24.55 | 98,333 |
| 2016-05-05 | $30.94 | $31.15 | $30.22 | $30.22 | $24.72 | 116,900 |
| 2016-05-04 | $30.14 | $30.95 | $29.84 | $30.85 | $25.23 | 126,809 |
| 2016-05-03 | $30.00 | $30.81 | $29.47 | $30.14 | $24.65 | 163,640 |
| 2016-05-02 | $29.09 | $29.31 | $28.98 | $29.22 | $23.90 | 70,408 |
| 2016-04-29 | $28.78 | $29.11 | $28.71 | $28.92 | $23.65 | 75,682 |
| 2016-04-28 | $28.80 | $29.05 | $28.78 | $28.86 | $23.60 | 65,091 |
| 2016-04-27 | $28.91 | $29.12 | $28.52 | $29.01 | $23.73 | 83,981 |
| 2016-04-26 | $28.57 | $28.91 | $28.57 | $28.82 | $23.57 | 76,931 |
| 2016-04-25 | $28.59 | $28.71 | $28.40 | $28.51 | $23.32 | 61,051 |
| 2016-04-22 | $28.54 | $28.82 | $28.30 | $28.64 | $23.42 | 81,543 |
| 2016-04-21 | $28.78 | $28.79 | $28.29 | $28.39 | $23.22 | 95,699 |
| 2016-04-20 | $29.49 | $29.49 | $28.66 | $28.68 | $23.46 | 93,420 |
| 2016-04-19 | $29.60 | $29.80 | $29.37 | $29.45 | $24.09 | 105,312 |
| 2016-04-18 | $29.38 | $29.60 | $29.22 | $29.58 | $24.19 | 85,527 |
| 2016-04-15 | $28.83 | $29.37 | $28.83 | $29.29 | $23.96 | 84,780 |
| 2016-04-14 | $28.89 | $29.06 | $28.84 | $29.01 | $23.73 | 78,011 |
| 2016-04-13 | $28.84 | $29.04 | $28.46 | $29.00 | $23.72 | 116,880 |
| 2016-04-12 | $28.33 | $28.91 | $28.29 | $28.70 | $23.47 | 107,755 |
| 2016-04-11 | $28.45 | $28.92 | $28.40 | $28.48 | $23.29 | 86,238 |
| 2016-04-08 | $28.44 | $28.63 | $28.20 | $28.31 | $23.15 | 65,089 |
| 2016-04-07 | $28.22 | $28.49 | $28.02 | $28.20 | $23.06 | 145,424 |
| 2016-04-06 | $28.32 | $28.61 | $28.05 | $28.27 | $23.12 | 77,461 |
| 2016-04-05 | $29.19 | $29.19 | $28.27 | $28.30 | $23.15 | 119,202 |
| 2016-04-04 | $29.50 | $29.60 | $29.02 | $29.24 | $23.92 | 95,227 |
| 2016-04-01 | $29.62 | $29.62 | $29.13 | $29.44 | $24.08 | 97,934 |
| 2016-03-31 | $29.52 | $29.73 | $29.25 | $29.62 | $24.23 | 222,607 |
| 2016-03-30 | $29.37 | $29.61 | $29.23 | $29.33 | $23.99 | 123,434 |
| 2016-03-29 | $28.54 | $29.33 | $28.39 | $29.31 | $23.97 | 164,448 |
| 2016-03-28 | $28.66 | $28.82 | $28.19 | $28.45 | $23.27 | 68,434 |
| 2016-03-24 | $28.19 | $28.54 | $28.18 | $28.53 | $23.33 | 77,467 |
| 2016-03-23 | $28.21 | $28.48 | $28.09 | $28.16 | $23.03 | 99,542 |
| 2016-03-22 | $28.33 | $28.57 | $28.15 | $28.24 | $23.10 | 68,957 |
| 2016-03-21 | $28.67 | $28.67 | $28.17 | $28.32 | $23.16 | 88,706 |
| 2016-03-18 | $28.60 | $28.73 | $28.30 | $28.66 | $23.44 | 243,229 |
| 2016-03-17 | $27.92 | $28.54 | $27.90 | $28.42 | $23.24 | 114,855 |
| 2016-03-16 | $27.33 | $27.95 | $27.29 | $27.84 | $22.77 | 90,377 |
| 2016-03-15 | $27.62 | $27.94 | $27.58 | $27.60 | $22.57 | 64,218 |
| 2016-03-14 | $27.81 | $28.05 | $27.15 | $27.61 | $22.58 | 79,196 |
| 2016-03-11 | $28.15 | $28.33 | $27.75 | $27.96 | $22.87 | 107,473 |
| 2016-03-10 | $28.29 | $28.34 | $27.54 | $27.94 | $22.85 | 121,657 |
| 2016-03-09 | $28.00 | $28.14 | $27.54 | $28.12 | $23.00 | 112,811 |
| 2016-03-08 | $27.79 | $27.93 | $27.50 | $27.82 | $22.75 | 116,862 |
| 2016-03-07 | $27.24 | $27.87 | $27.23 | $27.80 | $22.74 | 159,646 |
| 2016-03-04 | $26.97 | $27.40 | $26.77 | $27.16 | $22.21 | 198,451 |
| 2016-03-03 | $27.06 | $27.16 | $26.50 | $27.10 | $22.17 | 131,696 |
| 2016-03-02 | $27.17 | $27.17 | $26.56 | $27.04 | $22.12 | 153,936 |
| 2016-03-01 | $27.50 | $27.65 | $26.68 | $27.14 | $22.20 | 107,669 |
| 2016-02-29 | $26.78 | $27.50 | $26.78 | $27.36 | $22.38 | 200,401 |
| 2016-02-26 | $27.47 | $27.47 | $26.73 | $26.88 | $21.99 | 98,284 |
| 2016-02-25 | $27.32 | $27.56 | $27.09 | $27.38 | $22.39 | 51,216 |
| 2016-02-24 | $26.94 | $27.37 | $26.92 | $27.31 | $22.34 | 67,896 |
| 2016-02-23 | $27.02 | $27.31 | $26.79 | $27.04 | $22.12 | 92,465 |
| 2016-02-22 | $27.24 | $27.47 | $26.95 | $27.00 | $22.08 | 85,466 |
| 2016-02-19 | $27.38 | $27.60 | $26.92 | $26.98 | $22.07 | 89,918 |
| 2016-02-18 | $26.82 | $27.46 | $26.66 | $27.34 | $22.36 | 91,734 |
| 2016-02-17 | $27.08 | $27.08 | $26.72 | $26.84 | $21.95 | 132,414 |
| 2016-02-16 | $26.93 | $27.14 | $26.63 | $26.83 | $21.94 | 86,658 |
| 2016-02-12 | $26.52 | $26.79 | $26.25 | $26.62 | $21.77 | 106,957 |
| 2016-02-11 | $26.09 | $26.78 | $26.09 | $26.43 | $21.62 | 163,567 |
| 2016-02-10 | $27.59 | $27.76 | $26.55 | $26.65 | $21.80 | 146,224 |
| 2016-02-09 | $27.56 | $28.99 | $27.03 | $27.89 | $22.55 | 178,568 |
| 2016-02-08 | $28.36 | $28.94 | $28.25 | $28.87 | $23.34 | 115,673 |
| 2016-02-05 | $28.56 | $28.80 | $28.00 | $28.39 | $22.95 | 140,089 |
| 2016-02-04 | $29.19 | $29.39 | $28.44 | $28.49 | $23.03 | 104,352 |
| 2016-02-03 | $28.67 | $29.28 | $28.48 | $29.13 | $23.55 | 135,797 |
| 2016-02-02 | $28.10 | $28.63 | $27.86 | $28.60 | $23.12 | 89,685 |
| 2016-02-01 | $27.80 | $28.51 | $27.76 | $28.29 | $22.87 | 113,425 |
| 2016-01-29 | $27.08 | $27.86 | $26.81 | $27.84 | $22.51 | 178,094 |
| 2016-01-28 | $26.58 | $27.03 | $26.42 | $26.90 | $21.75 | 190,496 |
| 2016-01-27 | $26.11 | $26.75 | $26.11 | $26.34 | $21.29 | 125,524 |
| 2016-01-26 | $26.31 | $26.72 | $26.31 | $26.43 | $21.37 | 75,275 |
| 2016-01-25 | $26.52 | $26.53 | $26.02 | $26.10 | $21.10 | 89,343 |
| 2016-01-22 | $26.22 | $26.60 | $26.12 | $26.54 | $21.46 | 160,417 |
| 2016-01-21 | $27.10 | $27.10 | $25.86 | $26.13 | $21.12 | 183,001 |
| 2016-01-20 | $26.83 | $27.37 | $26.10 | $26.90 | $21.75 | 155,444 |
| 2016-01-19 | $26.12 | $27.21 | $26.12 | $27.00 | $21.83 | 143,281 |
| 2016-01-15 | $26.39 | $26.82 | $25.80 | $26.13 | $21.12 | 156,748 |
| 2016-01-14 | $26.45 | $27.17 | $26.43 | $26.98 | $21.81 | 99,836 |
| 2016-01-13 | $26.84 | $26.92 | $26.30 | $26.39 | $21.33 | 99,640 |
| 2016-01-12 | $26.72 | $26.86 | $26.30 | $26.79 | $21.66 | 177,814 |
| 2016-01-11 | $26.43 | $26.86 | $26.43 | $26.80 | $21.67 | 93,835 |
| 2016-01-08 | $26.46 | $26.52 | $26.17 | $26.23 | $21.21 | 79,789 |
| 2016-01-07 | $26.32 | $26.67 | $26.32 | $26.42 | $21.36 | 71,381 |
| 2016-01-06 | $26.35 | $26.68 | $26.25 | $26.67 | $21.56 | 81,121 |
| 2016-01-05 | $26.55 | $26.73 | $26.16 | $26.68 | $21.57 | 49,666 |
| 2016-01-04 | $26.40 | $26.59 | $26.11 | $26.43 | $21.37 | 122,793 |
| 2015-12-31 | $26.99 | $27.55 | $26.52 | $26.63 | $21.53 | 110,922 |
| 2015-12-30 | $27.28 | $27.45 | $27.04 | $27.13 | $21.93 | 64,684 |
| 2015-12-29 | $27.26 | $27.50 | $27.26 | $27.38 | $22.13 | 40,471 |
| 2015-12-28 | $26.89 | $27.28 | $26.30 | $27.18 | $21.97 | 77,239 |
| 2015-12-24 | $27.09 | $27.19 | $26.89 | $26.95 | $21.79 | 38,300 |
| 2015-12-23 | $26.85 | $27.28 | $26.82 | $27.03 | $21.85 | 159,736 |
| 2015-12-22 | $26.52 | $26.84 | $26.15 | $26.82 | $21.68 | 50,967 |
| 2015-12-21 | $26.50 | $26.74 | $26.38 | $26.65 | $21.54 | 53,195 |
| 2015-12-18 | $26.50 | $26.69 | $26.18 | $26.54 | $21.46 | 235,211 |
| 2015-12-17 | $26.65 | $26.79 | $26.35 | $26.65 | $21.54 | 69,460 |
| 2015-12-16 | $26.07 | $26.73 | $26.00 | $26.57 | $21.48 | 90,386 |
| 2015-12-15 | $25.74 | $26.14 | $25.58 | $26.00 | $21.02 | 76,569 |
| 2015-12-14 | $25.49 | $25.59 | $25.20 | $25.52 | $20.63 | 91,452 |
| 2015-12-11 | $25.48 | $26.25 | $25.33 | $25.48 | $20.60 | 101,080 |
| 2015-12-10 | $26.53 | $26.60 | $25.64 | $25.83 | $20.88 | 129,322 |
| 2015-12-09 | $26.60 | $26.79 | $26.30 | $26.49 | $21.42 | 68,696 |
| 2015-12-08 | $26.14 | $26.62 | $25.91 | $26.56 | $21.47 | 60,615 |
| 2015-12-07 | $26.09 | $26.46 | $25.98 | $26.40 | $21.34 | 94,929 |
| 2015-12-04 | $25.79 | $26.26 | $25.67 | $26.21 | $21.19 | 74,143 |
| 2015-12-03 | $26.45 | $26.45 | $25.51 | $25.66 | $20.74 | 91,287 |
| 2015-12-02 | $26.88 | $26.88 | $26.35 | $26.42 | $21.36 | 56,922 |
| 2015-12-01 | $26.69 | $26.90 | $26.61 | $26.87 | $21.72 | 35,012 |
| 2015-11-30 | $26.62 | $26.92 | $26.56 | $26.63 | $21.53 | 76,437 |
| 2015-11-27 | $26.44 | $26.73 | $26.44 | $26.57 | $21.48 | 21,677 |
| 2015-11-25 | $26.51 | $26.55 | $26.24 | $26.46 | $21.39 | 45,669 |
| 2015-11-24 | $26.32 | $26.58 | $26.04 | $26.52 | $21.44 | 55,354 |
| 2015-11-23 | $26.70 | $26.78 | $26.35 | $26.47 | $21.40 | 52,929 |
| 2015-11-20 | $26.16 | $26.59 | $26.16 | $26.55 | $21.46 | 77,819 |
| 2015-11-19 | $26.05 | $26.23 | $26.01 | $26.15 | $21.14 | 66,971 |
| 2015-11-18 | $25.89 | $26.16 | $25.55 | $26.10 | $21.10 | 88,788 |
| 2015-11-17 | $26.16 | $26.58 | $25.81 | $25.85 | $20.90 | 91,325 |
| 2015-11-16 | $25.94 | $26.36 | $25.93 | $26.26 | $21.23 | 68,110 |
| 2015-11-13 | $26.01 | $26.39 | $25.91 | $26.01 | $21.03 | 66,523 |
| 2015-11-12 | $26.21 | $26.38 | $26.05 | $26.14 | $21.13 | 86,093 |
| 2015-11-11 | $26.45 | $26.66 | $26.17 | $26.30 | $21.26 | 51,764 |
| 2015-11-10 | $26.00 | $26.53 | $26.00 | $26.51 | $21.43 | 72,432 |
| 2015-11-09 | $26.34 | $26.61 | $26.11 | $26.34 | $21.05 | 81,821 |
| 2015-11-06 | $26.58 | $26.58 | $26.11 | $26.53 | $21.20 | 79,414 |
| 2015-11-05 | $26.86 | $26.91 | $26.64 | $26.75 | $21.38 | 56,643 |
| 2015-11-04 | $26.45 | $27.07 | $26.32 | $26.73 | $21.36 | 103,860 |
| 2015-11-03 | $27.10 | $27.36 | $26.00 | $26.42 | $21.11 | 208,478 |
| 2015-11-02 | $27.42 | $27.74 | $27.03 | $27.67 | $22.11 | 86,311 |
| 2015-10-30 | $27.72 | $27.74 | $27.36 | $27.44 | $21.93 | 90,198 |
| 2015-10-29 | $27.83 | $27.89 | $27.25 | $27.78 | $22.20 | 90,800 |
| 2015-10-28 | $27.64 | $28.36 | $27.30 | $27.94 | $22.33 | 114,355 |
| 2015-10-27 | $28.00 | $28.17 | $27.63 | $27.64 | $22.09 | 66,426 |
| 2015-10-26 | $28.35 | $28.35 | $28.00 | $28.12 | $22.47 | 41,526 |
| 2015-10-23 | $28.63 | $28.63 | $27.92 | $28.33 | $22.64 | 62,388 |
| 2015-10-22 | $28.35 | $28.76 | $28.21 | $28.55 | $22.82 | 96,025 |
| 2015-10-21 | $28.49 | $28.49 | $28.09 | $28.13 | $22.48 | 87,135 |
| 2015-10-20 | $27.73 | $28.36 | $27.73 | $28.25 | $22.58 | 118,040 |
| 2015-10-19 | $27.93 | $28.10 | $27.63 | $27.81 | $22.22 | 38,478 |
| 2015-10-16 | $28.14 | $28.14 | $27.65 | $27.98 | $22.36 | 62,532 |
| 2015-10-15 | $27.29 | $28.02 | $27.29 | $28.02 | $22.39 | 62,001 |
| 2015-10-14 | $27.48 | $27.73 | $27.25 | $27.30 | $21.82 | 42,506 |
| 2015-10-13 | $27.37 | $27.72 | $27.34 | $27.40 | $21.90 | 55,122 |
| 2015-10-12 | $27.58 | $27.74 | $27.43 | $27.52 | $21.99 | 57,241 |
| 2015-10-09 | $27.53 | $27.62 | $27.27 | $27.50 | $21.98 | 57,409 |
| 2015-10-08 | $27.12 | $27.62 | $26.95 | $27.53 | $22.00 | 95,225 |
| 2015-10-07 | $26.56 | $27.30 | $26.24 | $27.20 | $21.74 | 97,431 |
| 2015-10-06 | $26.82 | $26.82 | $26.48 | $26.52 | $21.19 | 51,238 |
| 2015-10-05 | $26.11 | $26.85 | $26.07 | $26.80 | $21.42 | 132,923 |
| 2015-10-02 | $25.54 | $25.98 | $25.38 | $25.97 | $20.75 | 62,587 |
| 2015-10-01 | $26.09 | $26.20 | $25.25 | $25.67 | $20.51 | 73,426 |
| 2015-09-30 | $25.97 | $26.17 | $25.74 | $26.06 | $20.83 | 68,271 |
| 2015-09-29 | $26.08 | $26.23 | $25.80 | $25.84 | $20.65 | 54,470 |
| 2015-09-28 | $26.03 | $26.34 | $25.94 | $26.10 | $20.86 | 123,759 |
| 2015-09-25 | $26.14 | $26.60 | $26.01 | $26.17 | $20.91 | 95,639 |
| 2015-09-24 | $25.49 | $26.08 | $25.49 | $26.02 | $20.79 | 52,573 |
| 2015-09-23 | $25.34 | $25.67 | $25.31 | $25.60 | $20.46 | 58,260 |
| 2015-09-22 | $25.55 | $25.69 | $25.32 | $25.42 | $20.31 | 67,306 |
| 2015-09-21 | $26.01 | $26.12 | $25.67 | $25.85 | $20.66 | 49,559 |
| 2015-09-18 | $25.51 | $26.11 | $25.51 | $25.88 | $20.68 | 154,633 |
| 2015-09-17 | $25.79 | $26.36 | $25.70 | $25.92 | $20.71 | 73,469 |
| 2015-09-16 | $25.56 | $25.99 | $25.56 | $25.83 | $20.64 | 56,282 |
| 2015-09-15 | $25.39 | $25.62 | $25.20 | $25.51 | $20.39 | 62,488 |
| 2015-09-14 | $25.68 | $25.68 | $25.22 | $25.29 | $20.21 | 42,456 |
| 2015-09-11 | $25.37 | $25.56 | $25.20 | $25.51 | $20.39 | 72,125 |
| 2015-09-10 | $25.51 | $25.82 | $25.46 | $25.54 | $20.41 | 70,749 |
| 2015-09-09 | $25.98 | $25.98 | $25.42 | $25.46 | $20.35 | 96,196 |
| 2015-09-08 | $25.64 | $25.96 | $25.57 | $25.83 | $20.64 | 63,152 |
| 2015-09-04 | $25.29 | $25.67 | $25.05 | $25.30 | $20.22 | 98,705 |
| 2015-09-03 | $25.45 | $25.73 | $25.24 | $25.43 | $20.32 | 78,694 |
| 2015-09-02 | $25.45 | $25.58 | $25.26 | $25.41 | $20.31 | 80,780 |
| 2015-09-01 | $25.42 | $25.58 | $25.18 | $25.22 | $20.15 | 102,997 |
| 2015-08-31 | $25.75 | $25.89 | $25.31 | $25.81 | $20.63 | 88,960 |
Otter Tail Corporation (OTTR) News Headlines
.jpg)
Cramer's Lightning Round: Palantir is a buy
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com Feb. 6, 2024Recent Otter Tail Corporation (OTTR) News
Similar Companies to Otter Tail Corporation (OTTR) in the Utilities-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Exelon Corp | EXC | Utilities-Diversified | Utilities | 33,100 |
| AES Corp | AES | Utilities-Diversified | Utilities | 30,000 |
| Sempra Energy | SRE | Utilities-Diversified | Utilities | 20,900 |
| Cia Paranaense De Energia Copel | ELP | Utilities-Diversified | Utilities | 10,000 |
| Public Service Enterprise Group Inc | PEG | Utilities-Diversified | Utilities | 8,800 |
| Otter Tail Corporation | OTTR | Utilities-Diversified | Utilities | 7,500 |
| Cia Energetica De Minas Gerais | CIG | Utilities-Diversified | Utilities | 5,200 |
| Black Hills Corporation | BKH | Utilities-Diversified | Utilities | 4,000 |
| Northwestern Corp | NWE | Utilities-Diversified | Utilities | 3,000 |
| Hawaiian Electric Industries Inc | HE | Utilities-Diversified | Utilities | 2,143 |