Bank OZK (OZK) Exchange: NASDAQ
Data as of May 2, 2025
$37.97 ($0.34) 0.90%
Bank OZK - Daily Information
Click for more stock information on Bank OZK.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $37.31 |
| Previous Close | $37.97 |
| High | $38.37 |
| Low | $36.50 |
| Adjusted Open | $37.31 |
| Previous Adjusted Close | $37.97 |
| Adjusted High | $38.37 |
| Adjusted Low | $36.50 |
About Bank OZK (OZK)
Bank OZK, formerly Bank of the Ozarks, is a regional bank with headquarters in Little Rock, Arkansas. It was founded in 1903 as the Bank of the Ozarks and has grown to be a leading financial institution in the Southeastern United States. Bank OZK is the second-largest regional banking franchise in the South Atlantic region with operations in Arkansas, Florida, Georgia, North Carolina, Texas, and Virginia. Bank OZK provides a variety of banking products and services including personal and business banking, mortgage services, credit and debit cards, investments, and other wealth management products. The bank also offers community banking services in selected communities and is a member of the Federal Deposit Insurance Corporation (FDIC).
Invest in Bank OZK (OZK)
Historical Stock Data for Bank OZK (OZK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $37.31 | $38.37 | $36.50 | $37.97 | $37.97 | 2,062,399 |
| 2025-04-10 | $39.30 | $39.59 | $36.80 | $37.63 | $37.63 | 2,010,226 |
| 2025-04-09 | $36.84 | $41.40 | $35.71 | $40.46 | $40.46 | 3,003,901 |
| 2025-04-08 | $39.62 | $40.09 | $36.97 | $37.58 | $37.58 | 1,818,096 |
| 2025-04-07 | $37.50 | $40.74 | $36.50 | $38.16 | $38.16 | 2,349,467 |
| 2025-04-04 | $37.20 | $38.21 | $35.80 | $38.12 | $38.12 | 3,119,615 |
| 2025-04-03 | $41.78 | $41.78 | $38.87 | $38.90 | $38.90 | 2,707,968 |
| 2025-04-02 | $43.02 | $43.75 | $42.63 | $43.75 | $43.75 | 2,273,153 |
| 2025-04-01 | $43.25 | $43.47 | $42.44 | $43.38 | $43.38 | 1,366,265 |
| 2025-03-31 | $43.12 | $43.74 | $42.76 | $43.45 | $43.45 | 1,301,433 |
| 2025-03-28 | $44.78 | $45.04 | $43.53 | $43.73 | $43.73 | 1,978,278 |
| 2025-03-27 | $45.21 | $45.57 | $44.77 | $44.97 | $44.97 | 599,235 |
| 2025-03-26 | $45.66 | $46.32 | $45.26 | $45.38 | $45.38 | 736,018 |
| 2025-03-25 | $45.28 | $45.56 | $44.99 | $45.26 | $45.26 | 965,436 |
| 2025-03-24 | $44.80 | $45.44 | $44.75 | $45.28 | $45.28 | 1,033,399 |
| 2025-03-21 | $43.90 | $44.44 | $43.40 | $44.31 | $44.31 | 2,886,724 |
| 2025-03-20 | $44.31 | $45.11 | $44.12 | $44.15 | $44.15 | 1,041,922 |
| 2025-03-19 | $44.13 | $45.26 | $43.87 | $44.61 | $44.61 | 996,826 |
| 2025-03-18 | $44.25 | $44.49 | $43.73 | $44.19 | $44.19 | 1,037,229 |
| 2025-03-17 | $44.17 | $44.45 | $43.45 | $44.26 | $44.26 | 1,394,475 |
| 2025-03-14 | $43.33 | $44.26 | $43.18 | $44.19 | $44.19 | 869,035 |
| 2025-03-13 | $43.89 | $44.34 | $42.90 | $42.94 | $42.94 | 825,452 |
| 2025-03-12 | $44.24 | $44.52 | $43.36 | $43.89 | $43.89 | 1,042,479 |
| 2025-03-11 | $44.43 | $44.76 | $43.48 | $43.52 | $43.52 | 1,475,575 |
| 2025-03-10 | $45.15 | $46.03 | $44.23 | $44.41 | $44.41 | 2,131,189 |
| 2025-03-07 | $44.58 | $45.62 | $43.81 | $45.56 | $45.56 | 1,332,640 |
| 2025-03-06 | $45.01 | $45.13 | $44.27 | $44.83 | $44.83 | 1,244,948 |
| 2025-03-05 | $45.72 | $46.26 | $44.45 | $45.39 | $45.39 | 1,069,861 |
| 2025-03-04 | $46.27 | $46.86 | $44.87 | $45.69 | $45.69 | 1,336,429 |
| 2025-03-03 | $48.10 | $48.60 | $46.63 | $47.10 | $47.10 | 853,982 |
| 2025-02-28 | $47.74 | $48.32 | $47.30 | $48.01 | $48.01 | 780,302 |
| 2025-02-27 | $48.13 | $48.67 | $47.31 | $47.60 | $47.60 | 711,456 |
| 2025-02-26 | $48.36 | $48.79 | $47.59 | $48.02 | $48.02 | 1,188,569 |
| 2025-02-25 | $47.51 | $48.18 | $46.99 | $48.02 | $48.02 | 1,411,469 |
| 2025-02-24 | $47.93 | $48.10 | $46.86 | $47.20 | $47.20 | 1,145,602 |
| 2025-02-21 | $49.66 | $49.85 | $47.15 | $47.45 | $47.45 | 1,115,588 |
| 2025-02-20 | $50.27 | $50.42 | $48.90 | $49.40 | $49.40 | 805,772 |
| 2025-02-19 | $50.93 | $51.45 | $50.38 | $50.51 | $50.51 | 944,455 |
| 2025-02-18 | $52.04 | $52.18 | $51.08 | $51.45 | $51.45 | 1,343,475 |
| 2025-02-14 | $52.68 | $53.02 | $51.65 | $51.86 | $51.86 | 1,158,083 |
| 2025-02-13 | $52.50 | $52.94 | $51.89 | $52.62 | $52.62 | 809,934 |
| 2025-02-12 | $52.47 | $53.37 | $52.18 | $52.51 | $52.51 | 1,575,960 |
| 2025-02-11 | $50.86 | $53.22 | $50.68 | $53.10 | $53.10 | 1,462,993 |
| 2025-02-10 | $52.23 | $52.23 | $51.23 | $51.29 | $51.29 | 897,371 |
| 2025-02-07 | $53.02 | $53.04 | $51.73 | $51.98 | $51.98 | 975,194 |
| 2025-02-06 | $52.31 | $53.64 | $52.10 | $53.02 | $53.02 | 1,592,170 |
| 2025-02-05 | $50.99 | $52.03 | $50.82 | $51.97 | $51.97 | 1,133,849 |
| 2025-02-04 | $49.55 | $50.98 | $49.55 | $50.83 | $50.83 | 982,603 |
| 2025-02-03 | $49.63 | $50.35 | $48.96 | $49.64 | $49.64 | 1,206,733 |
| 2025-01-31 | $50.96 | $51.34 | $50.49 | $50.79 | $50.79 | 1,466,487 |
| 2025-01-30 | $50.99 | $51.61 | $50.35 | $50.87 | $50.87 | 1,000,947 |
| 2025-01-29 | $50.96 | $51.43 | $49.72 | $50.50 | $50.50 | 1,151,066 |
| 2025-01-28 | $51.12 | $51.30 | $50.06 | $50.90 | $50.90 | 909,858 |
| 2025-01-27 | $51.13 | $51.52 | $50.47 | $51.17 | $51.17 | 953,334 |
| 2025-01-24 | $50.89 | $51.35 | $50.33 | $50.93 | $50.93 | 915,477 |
| 2025-01-23 | $51.00 | $51.37 | $50.59 | $50.87 | $50.87 | 1,076,752 |
| 2025-01-22 | $50.32 | $50.97 | $50.11 | $50.97 | $50.97 | 1,638,095 |
| 2025-01-21 | $50.54 | $51.45 | $50.13 | $50.54 | $50.54 | 2,109,785 |
| 2025-01-17 | $47.97 | $49.84 | $47.14 | $49.74 | $49.74 | 4,130,137 |
| 2025-01-16 | $44.68 | $45.52 | $44.64 | $45.34 | $45.34 | 1,484,442 |
| 2025-01-15 | $45.81 | $46.11 | $44.56 | $45.22 | $45.22 | 1,953,535 |
| 2025-01-14 | $42.63 | $44.35 | $42.40 | $44.00 | $44.00 | 2,073,341 |
| 2025-01-13 | $41.44 | $42.42 | $41.34 | $42.36 | $41.95 | 2,168,358 |
| 2025-01-10 | $42.47 | $42.79 | $41.38 | $41.71 | $41.32 | 1,661,612 |
| 2025-01-08 | $43.03 | $43.68 | $42.60 | $43.24 | $42.83 | 1,288,501 |
| 2025-01-07 | $44.10 | $44.59 | $42.94 | $43.40 | $42.99 | 1,280,968 |
| 2025-01-06 | $44.30 | $45.12 | $43.95 | $44.08 | $43.66 | 1,366,641 |
| 2025-01-03 | $44.13 | $44.27 | $43.07 | $43.98 | $43.56 | 1,419,856 |
| 2025-01-02 | $44.94 | $45.17 | $43.63 | $43.83 | $43.42 | 856,865 |
| 2024-12-31 | $44.74 | $45.18 | $44.40 | $44.53 | $44.11 | 1,148,088 |
| 2024-12-30 | $44.20 | $44.82 | $43.67 | $44.46 | $44.04 | 632,955 |
| 2024-12-27 | $44.62 | $45.12 | $43.91 | $44.57 | $44.57 | 476,250 |
| 2024-12-26 | $44.39 | $45.02 | $44.06 | $44.99 | $44.99 | 591,538 |
| 2024-12-24 | $44.46 | $44.77 | $44.27 | $44.70 | $44.70 | 274,147 |
| 2024-12-23 | $43.76 | $44.48 | $43.57 | $44.40 | $44.40 | 598,436 |
| 2024-12-20 | $43.40 | $44.69 | $43.38 | $43.83 | $43.83 | 3,744,492 |
| 2024-12-19 | $44.71 | $45.11 | $43.21 | $43.43 | $43.43 | 1,142,194 |
| 2024-12-18 | $46.66 | $46.88 | $43.66 | $43.79 | $43.79 | 1,263,947 |
| 2024-12-17 | $47.25 | $47.61 | $45.97 | $46.42 | $46.42 | 1,178,689 |
| 2024-12-16 | $46.61 | $47.76 | $46.42 | $47.71 | $47.71 | 1,071,017 |
| 2024-12-13 | $47.26 | $47.58 | $46.38 | $46.79 | $46.79 | 830,713 |
| 2024-12-12 | $47.56 | $47.93 | $47.13 | $47.23 | $47.23 | 558,746 |
| 2024-12-11 | $47.89 | $48.16 | $47.38 | $47.56 | $47.56 | 770,956 |
| 2024-12-10 | $47.36 | $48.07 | $46.66 | $47.22 | $47.22 | 861,266 |
| 2024-12-09 | $47.48 | $47.90 | $47.11 | $47.26 | $47.26 | 902,117 |
| 2024-12-06 | $47.81 | $47.96 | $46.96 | $47.49 | $47.49 | 527,153 |
| 2024-12-05 | $48.30 | $48.64 | $47.25 | $47.35 | $47.35 | 760,082 |
| 2024-12-04 | $48.37 | $48.60 | $47.49 | $47.99 | $47.99 | 658,905 |
| 2024-12-03 | $48.78 | $48.96 | $47.96 | $48.32 | $48.32 | 886,272 |
| 2024-12-02 | $49.81 | $49.85 | $48.78 | $48.87 | $48.87 | 1,161,277 |
| 2024-11-29 | $50.44 | $50.58 | $49.70 | $49.97 | $49.97 | 532,824 |
| 2024-11-27 | $50.41 | $50.83 | $49.64 | $49.94 | $49.94 | 1,490,110 |
| 2024-11-26 | $50.16 | $50.32 | $49.77 | $49.90 | $49.90 | 822,194 |
| 2024-11-25 | $50.00 | $51.50 | $49.77 | $50.55 | $50.55 | 1,463,311 |
| 2024-11-22 | $48.33 | $49.45 | $48.33 | $49.33 | $49.33 | 1,294,429 |
| 2024-11-21 | $47.91 | $48.95 | $47.79 | $48.35 | $48.35 | 723,508 |
| 2024-11-20 | $47.90 | $48.22 | $47.11 | $47.69 | $47.69 | 709,544 |
| 2024-11-19 | $47.24 | $48.18 | $47.15 | $47.95 | $47.95 | 825,218 |
| 2024-11-18 | $48.48 | $49.09 | $48.18 | $48.23 | $48.23 | 1,601,432 |
| 2024-11-15 | $47.97 | $48.64 | $47.41 | $48.49 | $48.49 | 1,289,647 |
| 2024-11-14 | $48.05 | $48.24 | $47.42 | $47.77 | $47.77 | 1,168,897 |
| 2024-11-13 | $48.60 | $49.43 | $47.85 | $47.87 | $47.87 | 1,466,162 |
| 2024-11-12 | $48.19 | $49.00 | $47.67 | $48.19 | $48.19 | 1,121,556 |
| 2024-11-11 | $47.30 | $48.76 | $47.10 | $48.57 | $48.57 | 1,794,270 |
| 2024-11-08 | $47.51 | $47.62 | $45.32 | $46.46 | $46.46 | 2,656,977 |
| 2024-11-07 | $48.60 | $48.84 | $47.15 | $47.39 | $47.39 | 1,513,916 |
| 2024-11-06 | $48.04 | $49.46 | $47.59 | $49.33 | $49.33 | 3,597,215 |
| 2024-11-05 | $43.64 | $44.46 | $43.47 | $44.38 | $44.38 | 798,175 |
| 2024-11-04 | $43.62 | $43.90 | $42.74 | $43.62 | $43.62 | 845,996 |
| 2024-11-01 | $44.05 | $44.24 | $43.60 | $43.84 | $43.84 | 973,335 |
| 2024-10-31 | $44.60 | $44.86 | $43.72 | $43.75 | $43.75 | 853,866 |
| 2024-10-30 | $44.07 | $45.43 | $44.00 | $44.61 | $44.61 | 982,063 |
| 2024-10-29 | $44.46 | $44.53 | $44.03 | $44.14 | $44.14 | 1,047,023 |
| 2024-10-28 | $44.11 | $44.64 | $43.70 | $44.43 | $44.43 | 978,520 |
| 2024-10-25 | $44.76 | $44.82 | $43.51 | $43.56 | $43.56 | 1,203,067 |
| 2024-10-24 | $43.96 | $44.40 | $43.40 | $44.39 | $44.39 | 935,727 |
| 2024-10-23 | $43.70 | $44.04 | $43.12 | $43.73 | $43.73 | 553,100 |
| 2024-10-22 | $42.90 | $43.85 | $42.64 | $43.82 | $43.82 | 729,569 |
| 2024-10-21 | $44.58 | $44.71 | $42.93 | $42.97 | $42.97 | 1,821,849 |
| 2024-10-18 | $47.00 | $47.11 | $44.49 | $44.67 | $44.67 | 3,609,083 |
| 2024-10-17 | $45.89 | $46.86 | $45.81 | $46.76 | $46.76 | 2,323,715 |
| 2024-10-16 | $44.99 | $46.32 | $44.91 | $45.66 | $45.66 | 1,965,200 |
| 2024-10-15 | $44.31 | $45.82 | $43.85 | $44.69 | $44.69 | 1,221,972 |
| 2024-10-14 | $43.62 | $44.29 | $43.27 | $44.02 | $44.02 | 755,583 |
| 2024-10-11 | $42.22 | $43.81 | $42.06 | $43.66 | $43.66 | 1,627,456 |
| 2024-10-10 | $41.85 | $42.41 | $41.53 | $42.38 | $41.99 | 1,098,574 |
| 2024-10-09 | $41.34 | $42.10 | $41.09 | $42.04 | $41.65 | 1,488,252 |
| 2024-10-08 | $42.11 | $42.29 | $41.37 | $41.39 | $41.00 | 761,677 |
| 2024-10-07 | $42.25 | $42.48 | $41.68 | $42.11 | $41.72 | 745,341 |
| 2024-10-04 | $42.62 | $43.09 | $42.15 | $42.25 | $41.86 | 1,214,532 |
| 2024-10-03 | $41.28 | $41.98 | $40.90 | $41.97 | $41.58 | 734,882 |
| 2024-10-02 | $41.59 | $42.35 | $41.26 | $41.49 | $41.10 | 726,919 |
| 2024-10-01 | $42.58 | $42.61 | $41.04 | $41.67 | $41.28 | 1,215,958 |
| 2024-09-30 | $42.00 | $43.26 | $41.76 | $42.99 | $42.59 | 880,784 |
| 2024-09-27 | $42.07 | $42.36 | $41.58 | $42.03 | $41.64 | 1,031,792 |
| 2024-09-26 | $41.27 | $41.92 | $40.75 | $41.72 | $41.72 | 1,293,851 |
| 2024-09-25 | $41.89 | $41.89 | $40.61 | $40.66 | $40.66 | 1,262,787 |
| 2024-09-24 | $42.31 | $42.64 | $41.54 | $41.73 | $41.73 | 1,003,299 |
| 2024-09-23 | $42.87 | $43.14 | $42.07 | $42.28 | $42.28 | 1,035,387 |
| 2024-09-20 | $43.57 | $43.57 | $42.73 | $42.76 | $42.76 | 2,088,658 |
| 2024-09-19 | $43.55 | $44.19 | $42.98 | $43.97 | $43.97 | 1,547,233 |
| 2024-09-18 | $42.29 | $43.77 | $41.64 | $42.61 | $42.61 | 1,476,565 |
| 2024-09-17 | $42.00 | $42.70 | $41.75 | $42.12 | $42.12 | 1,124,775 |
| 2024-09-16 | $41.65 | $42.27 | $41.29 | $42.04 | $42.04 | 1,112,146 |
| 2024-09-13 | $40.36 | $41.58 | $40.36 | $41.57 | $41.57 | 1,596,453 |
| 2024-09-12 | $39.75 | $40.10 | $39.26 | $39.95 | $39.95 | 878,551 |
| 2024-09-11 | $39.70 | $39.79 | $38.58 | $39.66 | $39.66 | 977,847 |
| 2024-09-10 | $40.11 | $40.19 | $38.80 | $40.17 | $40.17 | 1,229,432 |
| 2024-09-09 | $39.98 | $40.32 | $39.64 | $40.05 | $40.05 | 1,138,370 |
| 2024-09-06 | $41.08 | $41.39 | $39.83 | $39.92 | $39.92 | 1,095,860 |
| 2024-09-05 | $42.18 | $42.23 | $40.91 | $40.98 | $40.98 | 881,972 |
| 2024-09-04 | $42.44 | $42.86 | $41.53 | $41.76 | $41.76 | 873,236 |
| 2024-09-03 | $42.92 | $43.50 | $42.44 | $42.61 | $42.61 | 840,488 |
| 2024-08-30 | $43.54 | $43.65 | $42.79 | $43.35 | $43.35 | 552,216 |
| 2024-08-29 | $43.61 | $43.72 | $42.97 | $43.25 | $43.25 | 817,503 |
| 2024-08-28 | $42.43 | $43.37 | $42.43 | $43.30 | $43.30 | 770,916 |
| 2024-08-27 | $42.68 | $42.88 | $42.19 | $42.73 | $42.73 | 1,278,651 |
| 2024-08-26 | $44.08 | $44.16 | $42.94 | $42.98 | $42.98 | 1,062,780 |
| 2024-08-23 | $42.00 | $44.23 | $41.97 | $43.51 | $43.51 | 1,181,243 |
| 2024-08-22 | $41.59 | $42.25 | $41.50 | $41.60 | $41.60 | 591,979 |
| 2024-08-21 | $41.46 | $41.77 | $40.86 | $41.75 | $41.75 | 600,223 |
| 2024-08-20 | $42.02 | $42.02 | $41.06 | $41.13 | $41.13 | 810,211 |
| 2024-08-19 | $42.02 | $42.19 | $41.65 | $42.09 | $42.09 | 1,077,016 |
| 2024-08-16 | $41.14 | $42.21 | $41.14 | $41.99 | $41.99 | 1,190,954 |
| 2024-08-15 | $40.82 | $41.58 | $40.72 | $41.32 | $41.32 | 1,419,453 |
| 2024-08-14 | $40.79 | $40.87 | $40.17 | $40.31 | $40.31 | 831,212 |
| 2024-08-13 | $40.39 | $40.79 | $39.75 | $40.63 | $40.63 | 779,158 |
| 2024-08-12 | $41.38 | $41.66 | $39.88 | $39.97 | $39.97 | 1,812,011 |
| 2024-08-09 | $41.20 | $41.28 | $40.68 | $40.88 | $40.88 | 1,431,942 |
| 2024-08-08 | $41.42 | $41.64 | $40.87 | $41.33 | $41.33 | 848,742 |
| 2024-08-07 | $41.90 | $42.00 | $40.50 | $40.67 | $40.67 | 1,075,405 |
| 2024-08-06 | $41.32 | $41.99 | $40.85 | $40.98 | $40.98 | 1,552,650 |
| 2024-08-05 | $40.65 | $42.23 | $40.20 | $41.20 | $41.20 | 1,599,724 |
| 2024-08-02 | $43.20 | $43.48 | $42.19 | $43.14 | $43.14 | 961,283 |
| 2024-08-01 | $46.77 | $47.16 | $44.56 | $44.79 | $44.79 | 1,149,673 |
| 2024-07-31 | $47.00 | $47.65 | $46.62 | $46.89 | $46.89 | 1,360,512 |
| 2024-07-30 | $46.36 | $47.14 | $46.10 | $47.08 | $47.08 | 966,717 |
| 2024-07-29 | $47.06 | $47.16 | $46.03 | $46.12 | $46.12 | 828,630 |
| 2024-07-26 | $46.35 | $46.90 | $46.33 | $46.76 | $46.76 | 993,070 |
| 2024-07-25 | $45.10 | $46.80 | $45.10 | $46.05 | $46.05 | 1,924,654 |
| 2024-07-24 | $46.19 | $46.76 | $45.34 | $45.38 | $45.38 | 1,779,351 |
| 2024-07-23 | $44.92 | $46.59 | $44.21 | $46.39 | $46.39 | 1,860,139 |
| 2024-07-22 | $44.96 | $45.96 | $44.41 | $45.61 | $45.61 | 1,426,402 |
| 2024-07-19 | $44.59 | $45.53 | $44.50 | $45.33 | $45.33 | 1,956,337 |
| 2024-07-18 | $46.00 | $47.06 | $44.58 | $45.05 | $45.05 | 3,238,923 |
| 2024-07-17 | $45.60 | $47.14 | $45.60 | $46.92 | $46.92 | 2,138,483 |
| 2024-07-16 | $44.51 | $46.62 | $44.51 | $46.52 | $46.52 | 1,971,389 |
| 2024-07-15 | $43.65 | $44.54 | $43.30 | $44.40 | $44.40 | 1,549,413 |
| 2024-07-12 | $43.35 | $43.46 | $42.80 | $42.84 | $42.84 | 1,583,194 |
| 2024-07-11 | $42.48 | $43.83 | $42.38 | $43.76 | $43.36 | 1,930,977 |
| 2024-07-10 | $41.24 | $41.88 | $40.99 | $41.75 | $41.75 | 966,167 |
| 2024-07-09 | $40.07 | $41.09 | $39.76 | $41.07 | $41.07 | 927,157 |
| 2024-07-08 | $40.24 | $40.51 | $39.99 | $40.07 | $40.07 | 1,294,173 |
| 2024-07-05 | $40.57 | $40.57 | $39.58 | $39.84 | $39.84 | 1,534,982 |
| 2024-07-03 | $41.38 | $41.45 | $40.63 | $40.66 | $40.66 | 1,014,561 |
| 2024-07-02 | $40.82 | $41.41 | $40.80 | $41.25 | $41.25 | 1,392,930 |
| 2024-07-01 | $40.90 | $41.39 | $40.33 | $40.79 | $40.79 | 1,952,240 |
| 2024-06-28 | $40.33 | $41.34 | $40.14 | $41.00 | $41.00 | 2,501,984 |
| 2024-06-27 | $39.10 | $39.94 | $38.61 | $39.90 | $39.90 | 1,350,089 |
| 2024-06-26 | $38.41 | $39.22 | $38.41 | $39.17 | $39.17 | 1,465,885 |
| 2024-06-25 | $39.23 | $39.40 | $38.61 | $38.63 | $38.63 | 1,273,254 |
| 2024-06-24 | $38.91 | $40.00 | $38.75 | $39.38 | $39.38 | 1,439,845 |
| 2024-06-21 | $39.04 | $39.04 | $38.36 | $38.76 | $38.76 | 2,448,633 |
| 2024-06-20 | $38.88 | $39.27 | $38.64 | $39.01 | $39.01 | 1,061,067 |
| 2024-06-18 | $38.52 | $39.62 | $38.40 | $39.02 | $39.02 | 1,636,062 |
| 2024-06-17 | $37.78 | $38.56 | $37.43 | $38.49 | $38.49 | 1,335,618 |
| 2024-06-14 | $38.24 | $38.53 | $37.58 | $37.85 | $37.85 | 1,274,723 |
| 2024-06-13 | $38.58 | $38.80 | $37.77 | $38.41 | $38.41 | 1,190,039 |
| 2024-06-12 | $39.25 | $39.55 | $38.15 | $38.61 | $38.61 | 1,775,727 |
| 2024-06-11 | $37.88 | $38.17 | $37.50 | $38.09 | $38.09 | 1,299,721 |
| 2024-06-10 | $38.00 | $38.32 | $37.66 | $38.30 | $38.30 | 1,826,584 |
| 2024-06-07 | $38.50 | $38.81 | $38.15 | $38.31 | $38.31 | 1,609,736 |
| 2024-06-06 | $38.59 | $39.02 | $38.52 | $39.01 | $39.01 | 2,144,260 |
| 2024-06-05 | $39.80 | $39.80 | $38.73 | $38.83 | $38.83 | 1,537,025 |
| 2024-06-04 | $40.04 | $40.45 | $39.27 | $39.41 | $39.41 | 1,803,618 |
| 2024-06-03 | $42.22 | $42.32 | $40.48 | $40.57 | $40.57 | 1,563,229 |
| 2024-05-31 | $41.49 | $41.98 | $40.90 | $41.88 | $41.88 | 2,180,389 |
| 2024-05-30 | $40.17 | $42.16 | $40.10 | $41.29 | $41.29 | 3,680,940 |
| 2024-05-29 | $41.27 | $41.63 | $38.39 | $39.60 | $39.60 | 6,962,391 |
| 2024-05-28 | $46.52 | $46.72 | $45.94 | $46.19 | $46.19 | 519,464 |
| 2024-05-24 | $46.75 | $46.85 | $46.04 | $46.50 | $46.50 | 689,636 |
| 2024-05-23 | $48.34 | $48.38 | $46.37 | $46.40 | $46.40 | 990,798 |
| 2024-05-22 | $48.15 | $48.56 | $47.85 | $48.01 | $48.01 | 637,887 |
| 2024-05-21 | $47.88 | $48.73 | $47.88 | $48.33 | $48.33 | 605,136 |
| 2024-05-20 | $48.43 | $48.51 | $47.92 | $47.98 | $47.98 | 791,205 |
| 2024-05-17 | $48.02 | $48.62 | $47.79 | $48.50 | $48.50 | 585,836 |
| 2024-05-16 | $48.61 | $49.01 | $47.79 | $47.84 | $47.84 | 755,957 |
| 2024-05-15 | $49.73 | $50.05 | $48.69 | $48.78 | $48.78 | 643,684 |
| 2024-05-14 | $48.70 | $49.32 | $48.39 | $49.21 | $49.21 | 969,926 |
| 2024-05-13 | $48.14 | $48.51 | $48.06 | $48.20 | $48.20 | 723,719 |
| 2024-05-10 | $47.58 | $47.89 | $47.26 | $47.78 | $47.78 | 577,500 |
| 2024-05-09 | $47.33 | $47.52 | $46.94 | $47.49 | $47.49 | 734,371 |
| 2024-05-08 | $47.00 | $47.36 | $46.71 | $47.30 | $47.30 | 927,652 |
| 2024-05-07 | $47.86 | $48.27 | $47.25 | $47.27 | $47.27 | 938,826 |
| 2024-05-06 | $47.33 | $47.67 | $47.01 | $47.55 | $47.55 | 637,260 |
| 2024-05-03 | $47.20 | $47.30 | $46.72 | $46.75 | $46.75 | 867,909 |
| 2024-05-02 | $46.09 | $46.51 | $45.79 | $46.25 | $46.25 | 778,732 |
| 2024-05-01 | $44.99 | $46.49 | $44.67 | $45.44 | $45.44 | 1,339,100 |
| 2024-04-30 | $45.56 | $45.67 | $44.63 | $44.65 | $44.65 | 1,383,550 |
| 2024-04-29 | $46.06 | $46.35 | $45.49 | $45.85 | $45.85 | 1,048,225 |
| 2024-04-26 | $45.98 | $46.57 | $45.98 | $46.02 | $46.02 | 825,756 |
| 2024-04-25 | $45.86 | $46.23 | $45.33 | $46.00 | $46.00 | 1,130,245 |
| 2024-04-24 | $45.67 | $46.46 | $45.60 | $46.37 | $46.37 | 1,276,529 |
| 2024-04-23 | $45.13 | $46.34 | $45.01 | $46.08 | $46.08 | 1,351,666 |
| 2024-04-22 | $45.03 | $45.57 | $44.66 | $45.18 | $45.18 | 1,514,939 |
| 2024-04-19 | $44.05 | $45.03 | $43.84 | $44.94 | $44.94 | 1,690,688 |
| 2024-04-18 | $42.70 | $43.93 | $41.34 | $43.80 | $43.80 | 2,166,247 |
| 2024-04-17 | $42.54 | $42.54 | $41.68 | $41.82 | $41.82 | 1,474,876 |
| 2024-04-16 | $41.97 | $42.13 | $41.47 | $41.78 | $41.78 | 988,991 |
| 2024-04-15 | $43.12 | $43.53 | $41.97 | $42.42 | $42.42 | 1,099,427 |
| 2024-04-12 | $42.32 | $42.92 | $42.32 | $42.77 | $42.77 | 918,208 |
| 2024-04-11 | $42.99 | $43.26 | $42.15 | $43.03 | $43.03 | 976,921 |
| 2024-04-10 | $44.56 | $44.72 | $42.94 | $43.12 | $42.73 | 1,757,215 |
| 2024-04-09 | $45.01 | $45.70 | $44.95 | $45.64 | $45.23 | 792,857 |
| 2024-04-08 | $44.50 | $45.27 | $44.31 | $44.95 | $44.95 | 585,086 |
| 2024-04-05 | $43.47 | $44.33 | $43.36 | $44.18 | $44.18 | 630,293 |
| 2024-04-04 | $44.84 | $45.29 | $43.64 | $43.74 | $43.74 | 578,867 |
| 2024-04-03 | $44.19 | $44.56 | $43.93 | $44.25 | $44.25 | 922,757 |
| 2024-04-02 | $44.96 | $44.97 | $44.10 | $44.18 | $44.18 | 935,133 |
| 2024-04-01 | $45.49 | $45.65 | $44.60 | $44.88 | $44.88 | 924,074 |
| 2024-03-28 | $45.39 | $45.82 | $45.28 | $45.46 | $45.46 | 662,964 |
| 2024-03-27 | $44.11 | $45.56 | $44.11 | $45.55 | $45.55 | 770,233 |
| 2024-03-26 | $44.33 | $44.43 | $43.70 | $43.80 | $43.80 | 524,382 |
| 2024-03-25 | $43.69 | $44.43 | $43.69 | $44.00 | $44.00 | 619,412 |
| 2024-03-22 | $45.00 | $45.00 | $43.70 | $43.74 | $43.74 | 937,155 |
| 2024-03-21 | $44.45 | $45.02 | $44.11 | $44.80 | $44.80 | 997,630 |
| 2024-03-20 | $42.47 | $44.24 | $42.46 | $43.90 | $43.90 | 1,354,033 |
| 2024-03-19 | $42.27 | $42.81 | $42.07 | $42.69 | $42.69 | 724,228 |
| 2024-03-18 | $42.67 | $42.93 | $42.35 | $42.36 | $42.36 | 906,034 |
| 2024-03-15 | $42.17 | $43.03 | $42.17 | $42.62 | $42.62 | 3,852,307 |
| 2024-03-14 | $42.65 | $43.17 | $41.78 | $42.15 | $42.15 | 1,062,942 |
| 2024-03-13 | $42.80 | $43.65 | $42.79 | $43.10 | $43.10 | 860,604 |
| 2024-03-12 | $43.51 | $43.52 | $42.53 | $42.89 | $42.89 | 1,156,838 |
| 2024-03-11 | $44.34 | $44.38 | $43.38 | $43.42 | $43.42 | 1,116,963 |
| 2024-03-08 | $44.46 | $45.06 | $43.87 | $44.17 | $44.17 | 628,524 |
| 2024-03-07 | $44.26 | $44.66 | $43.68 | $43.94 | $43.94 | 1,101,812 |
| 2024-03-06 | $44.46 | $44.59 | $43.25 | $43.90 | $43.90 | 1,259,428 |
| 2024-03-05 | $42.63 | $45.15 | $42.62 | $44.48 | $44.48 | 1,572,452 |
| 2024-03-04 | $44.04 | $44.46 | $42.69 | $42.71 | $42.71 | 961,104 |
| 2024-03-01 | $43.48 | $43.48 | $42.36 | $43.35 | $43.35 | 823,321 |
| 2024-02-29 | $43.95 | $44.10 | $43.22 | $43.80 | $43.80 | 1,270,416 |
| 2024-02-28 | $43.25 | $43.47 | $42.87 | $43.09 | $43.09 | 1,716,180 |
| 2024-02-27 | $42.66 | $43.63 | $42.38 | $43.60 | $43.60 | 1,533,872 |
| 2024-02-26 | $42.19 | $42.52 | $41.56 | $42.13 | $42.13 | 914,890 |
| 2024-02-23 | $42.23 | $42.66 | $41.76 | $42.19 | $42.19 | 695,579 |
| 2024-02-22 | $42.24 | $42.42 | $41.74 | $42.13 | $42.13 | 866,703 |
| 2024-02-21 | $41.92 | $42.22 | $41.57 | $42.00 | $42.00 | 1,136,190 |
| 2024-02-20 | $42.00 | $42.43 | $41.93 | $42.12 | $42.12 | 992,863 |
| 2024-02-16 | $42.75 | $43.14 | $42.43 | $42.65 | $42.65 | 1,209,201 |
| 2024-02-15 | $42.96 | $43.88 | $42.70 | $43.29 | $43.29 | 1,239,529 |
| 2024-02-14 | $42.30 | $42.66 | $41.74 | $42.62 | $42.62 | 1,350,510 |
| 2024-02-13 | $41.57 | $42.07 | $40.86 | $41.60 | $41.60 | 1,745,152 |
| 2024-02-12 | $42.61 | $43.68 | $42.61 | $43.15 | $43.15 | 1,263,065 |
| 2024-02-09 | $42.43 | $42.81 | $42.14 | $42.55 | $42.55 | 1,487,698 |
| 2024-02-08 | $41.58 | $42.34 | $41.35 | $42.28 | $42.28 | 790,345 |
| 2024-02-07 | $41.88 | $42.29 | $40.48 | $41.81 | $41.81 | 1,610,637 |
| 2024-02-06 | $42.01 | $42.64 | $41.45 | $41.78 | $41.78 | 1,528,993 |
| 2024-02-05 | $42.31 | $42.54 | $41.49 | $42.01 | $42.01 | 1,750,484 |
| 2024-02-02 | $41.47 | $43.31 | $41.33 | $42.89 | $42.89 | 1,584,657 |
| 2024-02-01 | $44.97 | $45.22 | $41.68 | $42.42 | $42.42 | 3,436,576 |
| 2024-01-31 | $46.50 | $46.97 | $44.94 | $45.11 | $45.11 | 3,013,150 |
| 2024-01-30 | $48.99 | $49.53 | $48.65 | $48.71 | $48.71 | 1,021,285 |
| 2024-01-29 | $48.81 | $49.08 | $48.33 | $49.05 | $49.05 | 670,516 |
| 2024-01-26 | $48.86 | $49.41 | $48.32 | $48.75 | $48.75 | 705,129 |
| 2024-01-25 | $49.23 | $49.31 | $47.79 | $48.50 | $48.50 | 1,008,251 |
| 2024-01-24 | $49.14 | $49.37 | $48.43 | $48.72 | $48.72 | 1,433,264 |
| 2024-01-23 | $49.64 | $49.94 | $48.74 | $48.82 | $48.82 | 2,173,279 |
| 2024-01-22 | $48.40 | $49.42 | $48.03 | $49.30 | $49.30 | 1,467,369 |
| 2024-01-19 | $46.77 | $47.87 | $45.71 | $47.85 | $47.85 | 1,699,145 |
| 2024-01-18 | $45.85 | $46.08 | $45.28 | $45.82 | $45.82 | 1,734,763 |
| 2024-01-17 | $45.06 | $45.64 | $44.78 | $45.50 | $45.50 | 1,013,939 |
| 2024-01-16 | $46.04 | $46.41 | $45.64 | $45.85 | $45.85 | 1,283,423 |
| 2024-01-12 | $47.36 | $47.63 | $46.11 | $46.84 | $46.84 | 739,901 |
| 2024-01-11 | $48.19 | $48.40 | $46.71 | $47.37 | $47.37 | 1,055,736 |
| 2024-01-10 | $48.57 | $48.78 | $48.02 | $48.35 | $48.35 | 659,679 |
| 2024-01-09 | $48.34 | $48.87 | $48.02 | $48.57 | $48.57 | 629,368 |
| 2024-01-08 | $48.34 | $49.09 | $48.28 | $49.09 | $49.09 | 513,996 |
| 2024-01-05 | $48.29 | $49.32 | $48.19 | $48.73 | $48.73 | 1,001,998 |
| 2024-01-04 | $48.20 | $48.98 | $48.20 | $48.70 | $48.70 | 963,144 |
| 2024-01-03 | $49.36 | $49.36 | $48.02 | $48.21 | $48.21 | 823,483 |
| 2024-01-02 | $49.33 | $50.75 | $49.26 | $49.75 | $49.75 | 1,049,193 |
| 2023-12-29 | $50.58 | $50.66 | $49.80 | $49.83 | $49.83 | 622,901 |
| 2023-12-28 | $50.25 | $50.88 | $50.09 | $50.66 | $50.66 | 668,202 |
| 2023-12-27 | $50.88 | $51.02 | $50.35 | $50.68 | $50.68 | 656,159 |
| 2023-12-26 | $50.52 | $51.16 | $50.05 | $50.79 | $50.79 | 369,103 |
| 2023-12-22 | $50.71 | $50.94 | $50.00 | $50.22 | $50.22 | 518,484 |
| 2023-12-21 | $50.48 | $50.50 | $49.64 | $50.17 | $50.17 | 539,184 |
| 2023-12-20 | $50.65 | $51.35 | $49.84 | $49.85 | $49.85 | 1,084,566 |
| 2023-12-19 | $49.80 | $51.08 | $49.51 | $50.72 | $50.72 | 1,129,464 |
| 2023-12-18 | $50.61 | $50.61 | $49.49 | $49.58 | $49.58 | 1,087,561 |
| 2023-12-15 | $51.39 | $51.55 | $49.76 | $50.08 | $50.08 | 4,109,422 |
| 2023-12-14 | $49.36 | $52.36 | $49.36 | $51.61 | $51.61 | 3,650,241 |
| 2023-12-13 | $45.01 | $48.06 | $44.39 | $47.91 | $47.91 | 1,826,985 |
| 2023-12-12 | $45.08 | $45.17 | $44.74 | $44.98 | $44.98 | 709,536 |
| 2023-12-11 | $44.77 | $45.30 | $44.49 | $45.17 | $45.17 | 776,971 |
| 2023-12-08 | $45.18 | $45.77 | $44.80 | $45.07 | $45.07 | 886,842 |
| 2023-12-07 | $44.25 | $45.19 | $43.97 | $45.08 | $45.08 | 837,729 |
| 2023-12-06 | $45.05 | $45.78 | $43.94 | $44.00 | $44.00 | 1,001,481 |
| 2023-12-05 | $45.25 | $45.25 | $44.46 | $44.51 | $44.51 | 993,256 |
| 2023-12-04 | $43.58 | $45.53 | $43.58 | $45.35 | $45.35 | 1,471,887 |
| 2023-12-01 | $41.81 | $44.64 | $41.44 | $44.10 | $44.10 | 1,888,808 |
| 2023-11-30 | $42.05 | $42.45 | $41.68 | $41.86 | $41.86 | 853,825 |
| 2023-11-29 | $41.52 | $42.31 | $41.52 | $41.85 | $41.85 | 830,937 |
| 2023-11-28 | $41.27 | $41.35 | $40.72 | $41.15 | $41.15 | 438,645 |
| 2023-11-27 | $41.15 | $41.28 | $40.73 | $41.25 | $41.25 | 686,786 |
| 2023-11-24 | $41.41 | $41.75 | $41.14 | $41.48 | $41.48 | 281,776 |
| 2023-11-22 | $41.40 | $41.54 | $40.74 | $41.40 | $41.40 | 505,607 |
| 2023-11-21 | $41.50 | $41.55 | $40.86 | $40.91 | $40.91 | 352,399 |
| 2023-11-20 | $41.54 | $41.82 | $41.11 | $41.76 | $41.76 | 479,947 |
| 2023-11-17 | $41.25 | $41.81 | $41.12 | $41.69 | $41.69 | 668,598 |
| 2023-11-16 | $41.11 | $41.58 | $40.46 | $40.73 | $40.73 | 777,253 |
| 2023-11-15 | $40.73 | $42.10 | $40.73 | $41.32 | $41.32 | 964,250 |
| 2023-11-14 | $39.27 | $41.40 | $39.27 | $40.86 | $40.86 | 1,573,717 |
| 2023-11-13 | $37.31 | $37.88 | $36.99 | $37.70 | $37.70 | 360,656 |
| 2023-11-10 | $37.36 | $37.66 | $36.76 | $37.63 | $37.63 | 378,793 |
| 2023-11-09 | $37.99 | $38.06 | $36.96 | $37.14 | $37.14 | 562,839 |
| 2023-11-08 | $38.83 | $38.83 | $37.98 | $38.04 | $38.04 | 467,506 |
| 2023-11-07 | $38.92 | $39.04 | $38.50 | $38.65 | $38.65 | 422,731 |
| 2023-11-06 | $39.95 | $40.28 | $38.99 | $39.22 | $39.22 | 597,254 |
| 2023-11-03 | $39.71 | $40.76 | $39.43 | $39.94 | $39.94 | 1,210,392 |
| 2023-11-02 | $36.14 | $38.66 | $36.14 | $38.60 | $38.60 | 1,090,587 |
| 2023-11-01 | $35.70 | $36.00 | $34.90 | $35.74 | $35.74 | 891,064 |
| 2023-10-31 | $36.03 | $36.26 | $35.61 | $35.81 | $35.81 | 577,549 |
| 2023-10-30 | $35.69 | $35.96 | $35.10 | $35.87 | $35.87 | 672,933 |
| 2023-10-27 | $36.03 | $36.13 | $34.81 | $35.16 | $35.16 | 625,699 |
| 2023-10-26 | $35.10 | $36.37 | $35.10 | $36.22 | $36.22 | 745,345 |
| 2023-10-25 | $35.47 | $36.05 | $34.76 | $35.40 | $35.40 | 999,427 |
| 2023-10-24 | $36.17 | $36.21 | $35.39 | $35.80 | $35.80 | 835,599 |
| 2023-10-23 | $35.47 | $36.22 | $35.41 | $35.91 | $35.91 | 1,285,651 |
| 2023-10-20 | $38.40 | $38.44 | $35.25 | $35.60 | $35.60 | 2,721,060 |
| 2023-10-19 | $35.74 | $36.50 | $35.27 | $35.40 | $35.40 | 1,280,871 |
| 2023-10-18 | $37.09 | $37.27 | $35.85 | $35.87 | $35.87 | 1,095,746 |
| 2023-10-17 | $36.81 | $38.19 | $36.76 | $37.48 | $37.48 | 1,043,627 |
| 2023-10-16 | $36.66 | $37.17 | $36.60 | $37.08 | $37.08 | 605,613 |
| 2023-10-13 | $37.42 | $37.59 | $35.91 | $36.23 | $36.23 | 757,367 |
| 2023-10-12 | $37.36 | $37.45 | $36.48 | $37.00 | $37.00 | 683,032 |
| 2023-10-11 | $37.50 | $38.03 | $37.21 | $37.71 | $37.34 | 748,242 |
| 2023-10-10 | $37.32 | $37.79 | $37.25 | $37.43 | $37.06 | 609,116 |
| 2023-10-09 | $36.36 | $37.19 | $36.18 | $37.01 | $36.64 | 748,819 |
| 2023-10-06 | $36.34 | $37.28 | $36.03 | $36.66 | $36.30 | 996,861 |
| 2023-10-05 | $35.57 | $36.80 | $35.57 | $36.67 | $36.30 | 614,130 |
| 2023-10-04 | $35.31 | $35.91 | $34.91 | $35.71 | $35.36 | 678,140 |
| 2023-10-03 | $35.94 | $35.98 | $34.89 | $35.25 | $34.90 | 930,782 |
| 2023-10-02 | $37.10 | $37.14 | $35.49 | $35.79 | $35.44 | 968,136 |
| 2023-09-29 | $37.28 | $37.81 | $36.91 | $37.07 | $37.07 | 841,931 |
| 2023-09-28 | $36.37 | $37.27 | $36.28 | $36.85 | $36.85 | 573,407 |
| 2023-09-27 | $36.73 | $36.95 | $35.89 | $36.32 | $36.32 | 810,661 |
| 2023-09-26 | $36.61 | $37.20 | $36.11 | $36.30 | $36.30 | 621,762 |
| 2023-09-25 | $36.46 | $37.12 | $36.30 | $37.07 | $37.07 | 755,244 |
| 2023-09-22 | $36.53 | $36.69 | $36.06 | $36.56 | $36.56 | 793,566 |
| 2023-09-21 | $36.81 | $37.04 | $36.24 | $36.30 | $36.30 | 809,503 |
| 2023-09-20 | $37.98 | $38.41 | $37.18 | $37.21 | $37.21 | 641,649 |
| 2023-09-19 | $38.04 | $38.38 | $37.52 | $37.72 | $37.72 | 685,245 |
| 2023-09-18 | $38.39 | $38.55 | $37.92 | $37.96 | $37.96 | 977,285 |
| 2023-09-15 | $38.28 | $38.72 | $38.00 | $38.44 | $38.44 | 2,201,694 |
| 2023-09-14 | $38.77 | $39.68 | $38.50 | $38.67 | $38.67 | 1,031,234 |
| 2023-09-13 | $39.48 | $39.48 | $37.89 | $38.10 | $38.10 | 679,089 |
| 2023-09-12 | $38.69 | $39.37 | $38.60 | $39.22 | $39.22 | 693,879 |
| 2023-09-11 | $38.87 | $39.30 | $38.55 | $38.60 | $38.60 | 752,044 |
| 2023-09-08 | $38.75 | $38.93 | $38.06 | $38.56 | $38.56 | 846,548 |
| 2023-09-07 | $38.90 | $39.50 | $38.43 | $38.57 | $38.57 | 1,368,523 |
| 2023-09-06 | $40.16 | $40.48 | $39.07 | $39.12 | $39.12 | 1,215,901 |
| 2023-09-05 | $40.79 | $40.93 | $40.12 | $40.32 | $40.32 | 1,330,201 |
| 2023-09-01 | $40.58 | $41.34 | $40.33 | $41.08 | $41.08 | 681,024 |
| 2023-08-31 | $39.92 | $40.51 | $39.68 | $40.17 | $40.17 | 741,065 |
| 2023-08-30 | $40.33 | $40.33 | $39.91 | $39.96 | $39.96 | 665,213 |
| 2023-08-29 | $40.15 | $40.67 | $39.77 | $40.30 | $40.30 | 464,987 |
| 2023-08-28 | $39.60 | $40.42 | $39.56 | $40.19 | $40.19 | 626,904 |
| 2023-08-25 | $39.84 | $40.16 | $38.85 | $39.25 | $39.25 | 736,491 |
| 2023-08-24 | $39.13 | $40.17 | $39.13 | $39.72 | $39.72 | 645,783 |
| 2023-08-23 | $38.84 | $39.38 | $38.41 | $39.28 | $39.28 | 634,331 |
| 2023-08-22 | $39.71 | $40.01 | $38.61 | $38.72 | $38.72 | 1,393,145 |
| 2023-08-21 | $40.29 | $40.30 | $39.25 | $39.78 | $39.78 | 813,103 |
| 2023-08-18 | $39.91 | $40.52 | $39.55 | $40.14 | $40.14 | 768,268 |
| 2023-08-17 | $40.91 | $41.11 | $40.09 | $40.20 | $40.20 | 721,152 |
| 2023-08-16 | $40.91 | $41.09 | $40.36 | $40.64 | $40.64 | 884,973 |
| 2023-08-15 | $41.24 | $41.36 | $40.74 | $41.00 | $41.00 | 929,109 |
| 2023-08-14 | $42.26 | $42.32 | $41.66 | $42.02 | $42.02 | 1,049,209 |
| 2023-08-11 | $42.17 | $42.75 | $42.06 | $42.67 | $42.67 | 450,174 |
| 2023-08-10 | $42.90 | $43.11 | $42.11 | $42.41 | $42.41 | 577,184 |
| 2023-08-09 | $42.98 | $43.13 | $42.17 | $42.50 | $42.50 | 500,244 |
| 2023-08-08 | $42.65 | $43.32 | $42.02 | $43.23 | $43.23 | 757,702 |
| 2023-08-07 | $43.17 | $44.18 | $42.95 | $44.14 | $44.14 | 1,038,789 |
| 2023-08-04 | $42.98 | $43.68 | $42.87 | $43.21 | $43.21 | 701,813 |
| 2023-08-03 | $42.91 | $43.52 | $42.56 | $43.17 | $43.17 | 985,050 |
| 2023-08-02 | $42.65 | $43.22 | $42.10 | $43.15 | $43.15 | 1,441,804 |
| 2023-08-01 | $43.50 | $43.50 | $42.06 | $43.41 | $43.41 | 1,452,882 |
| 2023-07-31 | $43.90 | $44.24 | $43.38 | $43.73 | $43.73 | 10,211,839 |
| 2023-07-28 | $43.73 | $43.76 | $42.69 | $43.74 | $43.74 | 1,477,546 |
| 2023-07-27 | $44.57 | $44.98 | $42.80 | $42.98 | $42.98 | 1,903,379 |
| 2023-07-26 | $42.86 | $44.47 | $42.82 | $44.43 | $44.43 | 1,799,842 |
| 2023-07-25 | $43.37 | $43.75 | $41.84 | $42.12 | $42.12 | 1,901,470 |
| 2023-07-24 | $41.98 | $43.13 | $41.92 | $43.04 | $43.04 | 1,635,919 |
| 2023-07-21 | $44.69 | $44.69 | $41.31 | $41.71 | $41.71 | 3,992,995 |
| 2023-07-20 | $44.65 | $44.65 | $43.25 | $44.53 | $44.53 | 2,223,356 |
| 2023-07-19 | $44.30 | $44.80 | $43.68 | $44.67 | $44.67 | 1,882,590 |
| 2023-07-18 | $41.66 | $44.45 | $41.66 | $44.32 | $44.32 | 2,057,667 |
| 2023-07-17 | $40.64 | $41.99 | $40.57 | $41.68 | $41.68 | 1,356,441 |
| 2023-07-14 | $42.29 | $42.29 | $40.54 | $40.64 | $40.64 | 1,307,729 |
| 2023-07-13 | $41.88 | $42.22 | $41.24 | $41.87 | $41.87 | 1,424,958 |
| 2023-07-12 | $41.96 | $42.34 | $41.31 | $41.75 | $41.75 | 967,882 |
| 2023-07-11 | $40.54 | $41.42 | $40.16 | $41.17 | $41.17 | 1,559,344 |
| 2023-07-10 | $39.76 | $40.65 | $39.56 | $40.27 | $40.27 | 1,142,320 |
| 2023-07-07 | $39.31 | $40.33 | $38.57 | $39.76 | $39.76 | 2,904,063 |
| 2023-07-06 | $39.66 | $39.86 | $38.95 | $39.62 | $39.62 | 1,135,587 |
| 2023-07-05 | $40.02 | $40.86 | $39.76 | $40.40 | $40.40 | 1,288,020 |
| 2023-07-03 | $40.13 | $41.01 | $40.07 | $40.46 | $40.46 | 556,111 |
| 2023-06-30 | $40.93 | $41.07 | $40.15 | $40.16 | $40.16 | 1,038,750 |
| 2023-06-29 | $40.15 | $40.93 | $39.81 | $40.50 | $40.50 | 1,187,392 |
| 2023-06-28 | $39.30 | $39.67 | $38.91 | $39.62 | $39.62 | 983,735 |
| 2023-06-27 | $38.11 | $39.58 | $37.70 | $39.25 | $39.25 | 928,483 |
| 2023-06-26 | $37.81 | $38.69 | $37.81 | $38.06 | $38.06 | 679,649 |
| 2023-06-23 | $37.33 | $37.88 | $37.15 | $37.58 | $37.58 | 1,292,316 |
| 2023-06-22 | $39.27 | $39.27 | $37.43 | $37.57 | $37.57 | 1,393,678 |
| 2023-06-21 | $39.60 | $39.87 | $39.28 | $39.49 | $39.49 | 1,145,782 |
| 2023-06-20 | $39.83 | $40.00 | $39.34 | $39.70 | $39.70 | 1,403,795 |
| 2023-06-16 | $40.49 | $40.49 | $39.18 | $39.86 | $39.86 | 2,302,684 |
| 2023-06-15 | $38.48 | $40.05 | $38.48 | $40.01 | $40.01 | 1,429,669 |
| 2023-06-14 | $40.07 | $40.54 | $38.41 | $39.00 | $39.00 | 1,679,227 |
| 2023-06-13 | $39.34 | $40.50 | $39.13 | $40.15 | $40.15 | 2,143,834 |
| 2023-06-12 | $39.81 | $40.79 | $39.06 | $39.21 | $39.21 | 1,320,250 |
| 2023-06-09 | $40.43 | $40.54 | $39.52 | $39.71 | $39.71 | 918,196 |
| 2023-06-08 | $41.17 | $41.32 | $40.05 | $40.46 | $40.46 | 1,577,470 |
| 2023-06-07 | $39.88 | $41.88 | $39.26 | $41.62 | $41.62 | 2,984,726 |
| 2023-06-06 | $36.77 | $39.98 | $36.77 | $39.18 | $39.18 | 2,612,373 |
| 2023-06-05 | $37.99 | $38.12 | $36.65 | $36.70 | $36.70 | 1,332,434 |
| 2023-06-02 | $36.19 | $38.59 | $36.13 | $38.45 | $38.45 | 1,270,027 |
| 2023-06-01 | $34.91 | $35.82 | $34.50 | $35.59 | $35.59 | 733,998 |
| 2023-05-31 | $35.68 | $35.76 | $34.24 | $34.58 | $34.58 | 1,380,114 |
| 2023-05-30 | $36.34 | $36.50 | $35.49 | $35.98 | $35.98 | 982,186 |
| 2023-05-26 | $35.47 | $36.18 | $34.53 | $36.10 | $36.10 | 899,327 |
| 2023-05-25 | $35.49 | $35.73 | $34.86 | $35.46 | $35.46 | 803,975 |
| 2023-05-24 | $35.85 | $36.22 | $35.23 | $35.63 | $35.63 | 1,258,024 |
| 2023-05-23 | $35.84 | $37.61 | $35.75 | $36.42 | $36.42 | 1,844,861 |
| 2023-05-22 | $35.29 | $35.92 | $34.70 | $35.73 | $35.73 | 1,673,815 |
| 2023-05-19 | $35.83 | $35.86 | $34.03 | $34.97 | $34.97 | 2,216,538 |
| 2023-05-18 | $35.08 | $35.73 | $34.82 | $35.49 | $35.49 | 1,242,071 |
| 2023-05-17 | $32.92 | $35.27 | $32.89 | $35.18 | $35.18 | 2,605,260 |
| 2023-05-16 | $33.32 | $33.45 | $32.10 | $32.11 | $32.11 | 941,459 |
| 2023-05-15 | $31.80 | $33.24 | $31.61 | $33.03 | $33.03 | 1,482,799 |
| 2023-05-12 | $31.39 | $31.67 | $30.72 | $31.66 | $31.66 | 1,568,270 |
| 2023-05-11 | $31.94 | $32.36 | $31.28 | $31.33 | $31.33 | 1,229,433 |
| 2023-05-10 | $32.99 | $33.02 | $32.06 | $32.36 | $32.36 | 1,588,766 |
| 2023-05-09 | $32.26 | $32.74 | $31.51 | $32.33 | $32.33 | 1,489,107 |
| 2023-05-08 | $34.03 | $34.51 | $32.53 | $32.61 | $32.61 | 1,375,363 |
| 2023-05-05 | $33.72 | $34.51 | $33.14 | $33.34 | $33.34 | 2,461,080 |
| 2023-05-04 | $32.07 | $33.25 | $31.00 | $32.18 | $32.18 | 4,948,854 |
| 2023-05-03 | $33.50 | $34.36 | $33.24 | $33.34 | $33.34 | 3,091,058 |
| 2023-05-02 | $34.50 | $34.56 | $31.59 | $33.30 | $33.30 | 3,438,801 |
| 2023-05-01 | $35.45 | $36.03 | $34.55 | $34.66 | $34.66 | 1,407,387 |
| 2023-04-28 | $34.70 | $36.10 | $34.50 | $35.72 | $35.72 | 6,235,763 |
| 2023-04-27 | $34.26 | $35.11 | $34.26 | $34.77 | $34.77 | 1,716,130 |
| 2023-04-26 | $34.14 | $34.59 | $33.56 | $33.98 | $33.98 | 1,407,222 |
| 2023-04-25 | $34.13 | $34.88 | $33.50 | $33.86 | $33.86 | 2,480,833 |
| 2023-04-24 | $35.35 | $35.98 | $34.70 | $34.80 | $34.80 | 2,375,334 |
| 2023-04-21 | $37.93 | $37.98 | $33.74 | $35.39 | $35.39 | 4,716,987 |
| 2023-04-20 | $36.82 | $37.77 | $36.45 | $37.08 | $37.08 | 3,982,176 |
| 2023-04-19 | $35.28 | $37.67 | $35.10 | $37.43 | $37.43 | 3,406,550 |
| 2023-04-18 | $35.33 | $35.33 | $34.43 | $34.89 | $34.89 | 1,659,503 |
| 2023-04-17 | $33.20 | $35.59 | $33.01 | $35.29 | $35.29 | 2,307,077 |
| 2023-04-14 | $34.50 | $34.60 | $33.25 | $33.69 | $33.69 | 1,650,935 |
| 2023-04-13 | $32.70 | $33.94 | $32.40 | $33.79 | $33.79 | 1,738,066 |
| 2023-04-12 | $34.01 | $34.39 | $32.76 | $32.96 | $32.62 | 1,419,059 |
| 2023-04-11 | $33.46 | $33.82 | $33.23 | $33.64 | $33.30 | 1,269,404 |
| 2023-04-10 | $33.06 | $33.69 | $32.69 | $33.36 | $33.02 | 1,124,956 |
| 2023-04-06 | $32.68 | $33.42 | $32.22 | $33.26 | $32.92 | 1,634,101 |
| 2023-04-05 | $32.67 | $32.92 | $32.04 | $32.69 | $32.35 | 2,363,699 |
| 2023-04-04 | $35.06 | $35.06 | $32.87 | $33.48 | $33.14 | 2,040,684 |
| 2023-04-03 | $34.36 | $34.96 | $33.73 | $33.97 | $33.62 | 1,343,484 |
| 2023-03-31 | $34.18 | $34.55 | $33.86 | $34.20 | $33.85 | 1,297,690 |
| 2023-03-30 | $35.50 | $35.62 | $33.52 | $33.65 | $33.31 | 1,552,205 |
| 2023-03-29 | $35.24 | $35.35 | $34.41 | $34.89 | $34.53 | 993,692 |
| 2023-03-28 | $34.33 | $34.80 | $33.91 | $34.52 | $34.17 | 1,212,471 |
| 2023-03-27 | $35.60 | $35.68 | $34.57 | $34.61 | $34.26 | 1,661,520 |
| 2023-03-24 | $32.20 | $34.73 | $31.48 | $34.36 | $34.36 | 3,869,101 |
| 2023-03-23 | $36.02 | $36.56 | $32.86 | $33.05 | $33.05 | 4,462,355 |
| 2023-03-22 | $38.29 | $38.32 | $35.54 | $35.78 | $35.78 | 2,656,530 |
| 2023-03-21 | $37.24 | $38.42 | $36.68 | $38.24 | $38.24 | 2,567,547 |
| 2023-03-20 | $36.61 | $37.37 | $35.35 | $35.66 | $35.66 | 3,176,415 |
| 2023-03-17 | $37.24 | $37.37 | $35.27 | $35.64 | $35.64 | 4,077,117 |
| 2023-03-16 | $35.91 | $38.94 | $35.38 | $37.82 | $37.82 | 2,747,646 |
| 2023-03-15 | $36.25 | $37.28 | $35.02 | $36.56 | $36.56 | 2,701,337 |
| 2023-03-14 | $38.27 | $39.35 | $36.66 | $37.60 | $37.60 | 3,270,629 |
| 2023-03-13 | $34.67 | $39.18 | $31.89 | $36.02 | $36.02 | 6,524,158 |
| 2023-03-10 | $36.11 | $38.09 | $34.50 | $36.61 | $36.61 | 4,529,875 |
| 2023-03-09 | $40.34 | $40.42 | $37.80 | $37.94 | $37.94 | 2,461,364 |
| 2023-03-08 | $42.30 | $42.55 | $40.89 | $41.00 | $41.00 | 2,088,585 |
| 2023-03-07 | $43.67 | $43.77 | $42.24 | $42.28 | $42.28 | 1,006,825 |
| 2023-03-06 | $44.03 | $44.24 | $43.66 | $44.02 | $44.02 | 1,058,637 |
| 2023-03-03 | $43.90 | $44.29 | $43.39 | $44.06 | $44.06 | 952,174 |
| 2023-03-02 | $45.25 | $45.25 | $43.12 | $43.67 | $43.67 | 1,791,315 |
| 2023-03-01 | $45.58 | $46.00 | $45.25 | $45.52 | $45.52 | 819,019 |
| 2023-02-28 | $46.23 | $46.64 | $45.99 | $46.03 | $46.03 | 1,022,316 |
| 2023-02-27 | $46.34 | $46.59 | $45.95 | $46.10 | $46.10 | 455,905 |
| 2023-02-24 | $45.49 | $46.04 | $45.24 | $46.03 | $46.03 | 714,757 |
| 2023-02-23 | $46.91 | $46.98 | $45.63 | $46.12 | $46.12 | 758,399 |
| 2023-02-22 | $46.44 | $46.73 | $45.81 | $46.22 | $46.22 | 867,146 |
| 2023-02-21 | $47.00 | $47.00 | $46.04 | $46.42 | $46.42 | 577,170 |
| 2023-02-17 | $46.88 | $47.70 | $46.74 | $47.42 | $47.42 | 659,364 |
| 2023-02-16 | $46.93 | $47.41 | $46.56 | $47.02 | $47.02 | 425,735 |
| 2023-02-15 | $46.76 | $47.67 | $46.70 | $47.53 | $47.53 | 455,882 |
| 2023-02-14 | $47.31 | $47.33 | $46.26 | $47.15 | $47.15 | 621,157 |
| 2023-02-13 | $46.74 | $47.66 | $46.45 | $47.45 | $47.45 | 494,804 |
| 2023-02-10 | $46.44 | $46.93 | $46.26 | $46.75 | $46.75 | 607,465 |
| 2023-02-09 | $47.64 | $47.84 | $46.63 | $46.72 | $46.72 | 645,197 |
| 2023-02-08 | $47.61 | $47.77 | $47.09 | $47.28 | $47.28 | 797,256 |
| 2023-02-07 | $46.91 | $47.98 | $46.78 | $47.67 | $47.67 | 1,021,630 |
| 2023-02-06 | $47.75 | $48.11 | $46.71 | $47.07 | $47.07 | 846,021 |
| 2023-02-03 | $48.24 | $49.52 | $47.63 | $48.26 | $48.26 | 1,476,538 |
| 2023-02-02 | $46.70 | $48.78 | $46.25 | $48.69 | $48.69 | 1,182,573 |
| 2023-02-01 | $45.34 | $46.83 | $45.28 | $46.38 | $46.38 | 693,568 |
| 2023-01-31 | $44.35 | $45.71 | $44.29 | $45.67 | $45.67 | 1,758,345 |
| 2023-01-30 | $44.47 | $44.86 | $44.16 | $44.33 | $44.33 | 511,689 |
| 2023-01-27 | $44.79 | $45.25 | $44.59 | $44.82 | $44.82 | 529,519 |
| 2023-01-26 | $43.89 | $44.85 | $43.62 | $44.68 | $44.68 | 864,936 |
| 2023-01-25 | $43.44 | $43.97 | $43.00 | $43.56 | $43.56 | 937,585 |
| 2023-01-24 | $44.08 | $44.08 | $43.35 | $43.99 | $43.99 | 861,865 |
| 2023-01-23 | $43.47 | $44.45 | $42.99 | $44.02 | $44.02 | 1,308,947 |
| 2023-01-20 | $41.60 | $43.27 | $40.92 | $43.13 | $43.13 | 2,281,590 |
| 2023-01-19 | $39.88 | $40.24 | $39.47 | $40.15 | $40.15 | 1,237,996 |
| 2023-01-18 | $41.31 | $41.39 | $40.02 | $40.15 | $40.15 | 1,111,699 |
| 2023-01-17 | $41.80 | $42.05 | $41.19 | $41.61 | $41.61 | 854,424 |
| 2023-01-13 | $41.34 | $41.98 | $40.57 | $41.65 | $41.65 | 693,791 |
| 2023-01-12 | $42.09 | $42.28 | $41.83 | $42.15 | $41.81 | 935,292 |
| 2023-01-11 | $41.18 | $41.89 | $41.18 | $41.80 | $41.46 | 1,005,585 |
| 2023-01-10 | $40.39 | $41.12 | $40.26 | $41.01 | $40.68 | 1,053,843 |
| 2023-01-09 | $40.58 | $40.68 | $40.13 | $40.30 | $39.97 | 655,847 |
| 2023-01-06 | $39.39 | $40.55 | $39.23 | $40.42 | $40.09 | 683,418 |
| 2023-01-05 | $39.78 | $39.83 | $38.97 | $39.05 | $39.05 | 1,389,522 |
| 2023-01-04 | $39.79 | $40.37 | $39.65 | $40.08 | $40.08 | 766,081 |
| 2023-01-03 | $40.28 | $40.48 | $39.18 | $39.30 | $39.30 | 657,926 |
| 2022-12-30 | $40.00 | $40.39 | $39.74 | $40.06 | $40.06 | 755,644 |
| 2022-12-29 | $39.54 | $40.43 | $39.40 | $40.33 | $40.33 | 551,834 |
| 2022-12-28 | $40.05 | $40.16 | $39.34 | $39.37 | $39.37 | 638,399 |
| 2022-12-27 | $40.34 | $40.43 | $39.91 | $40.04 | $40.04 | 370,719 |
| 2022-12-23 | $39.77 | $40.38 | $39.12 | $40.34 | $40.34 | 679,353 |
| 2022-12-22 | $39.39 | $39.64 | $38.63 | $39.60 | $39.60 | 857,813 |
| 2022-12-21 | $39.30 | $40.20 | $39.30 | $39.71 | $39.71 | 1,210,928 |
| 2022-12-20 | $39.14 | $39.77 | $39.07 | $39.09 | $39.09 | 780,736 |
| 2022-12-19 | $39.31 | $39.77 | $38.86 | $39.23 | $39.23 | 845,431 |
| 2022-12-16 | $38.00 | $40.16 | $38.00 | $39.28 | $39.28 | 1,847,993 |
| 2022-12-15 | $40.27 | $40.36 | $39.77 | $39.84 | $39.84 | 1,043,816 |
| 2022-12-14 | $41.25 | $41.58 | $40.43 | $40.70 | $40.70 | 824,958 |
| 2022-12-13 | $42.61 | $42.84 | $40.81 | $41.17 | $41.17 | 784,230 |
| 2022-12-12 | $41.10 | $42.10 | $40.95 | $41.73 | $41.73 | 650,047 |
| 2022-12-09 | $41.28 | $41.43 | $40.87 | $41.01 | $41.01 | 793,001 |
| 2022-12-08 | $42.64 | $42.64 | $41.28 | $41.49 | $41.49 | 795,819 |
| 2022-12-07 | $42.35 | $42.84 | $41.70 | $42.30 | $42.30 | 640,064 |
| 2022-12-06 | $42.59 | $42.96 | $41.91 | $42.38 | $42.38 | 788,901 |
| 2022-12-05 | $45.27 | $45.27 | $42.26 | $42.59 | $42.59 | 814,361 |
| 2022-12-02 | $45.39 | $45.58 | $45.02 | $45.36 | $45.36 | 347,815 |
| 2022-12-01 | $46.20 | $46.50 | $45.25 | $45.70 | $45.70 | 426,127 |
| 2022-11-30 | $45.86 | $46.20 | $44.35 | $46.15 | $46.15 | 826,540 |
| 2022-11-29 | $45.77 | $46.34 | $45.64 | $45.93 | $45.93 | 369,161 |
| 2022-11-28 | $46.71 | $46.83 | $45.54 | $45.73 | $45.73 | 491,504 |
| 2022-11-25 | $46.52 | $47.08 | $45.88 | $47.08 | $47.08 | 211,744 |
| 2022-11-23 | $46.59 | $46.99 | $45.99 | $46.61 | $46.61 | 387,588 |
| 2022-11-22 | $46.49 | $46.95 | $46.40 | $46.65 | $46.65 | 502,529 |
| 2022-11-21 | $46.17 | $46.48 | $45.71 | $46.26 | $46.26 | 425,212 |
| 2022-11-18 | $46.85 | $46.85 | $45.72 | $46.25 | $46.25 | 377,404 |
| 2022-11-17 | $46.23 | $46.45 | $45.63 | $46.10 | $46.10 | 525,981 |
| 2022-11-16 | $47.74 | $47.81 | $46.48 | $46.61 | $46.61 | 578,690 |
| 2022-11-15 | $47.85 | $48.50 | $47.27 | $47.84 | $47.84 | 643,570 |
| 2022-11-14 | $47.34 | $48.28 | $47.06 | $47.58 | $47.58 | 1,013,583 |
| 2022-11-11 | $46.84 | $47.46 | $46.55 | $46.99 | $46.99 | 871,293 |
| 2022-11-10 | $45.00 | $46.69 | $44.99 | $46.54 | $46.54 | 759,220 |
| 2022-11-09 | $44.26 | $44.60 | $43.78 | $43.99 | $43.99 | 380,262 |
| 2022-11-08 | $44.80 | $44.96 | $44.18 | $44.53 | $44.53 | 570,274 |
| 2022-11-07 | $44.27 | $44.74 | $44.02 | $44.71 | $44.71 | 595,521 |
| 2022-11-04 | $43.74 | $44.27 | $43.33 | $44.20 | $44.20 | 601,734 |
| 2022-11-03 | $42.52 | $43.37 | $41.78 | $43.09 | $43.09 | 836,517 |
| 2022-11-02 | $43.53 | $44.02 | $42.75 | $42.84 | $42.84 | 1,189,676 |
| 2022-11-01 | $43.32 | $43.78 | $43.00 | $43.65 | $43.65 | 854,005 |
| 2022-10-31 | $42.87 | $43.37 | $42.54 | $42.98 | $42.98 | 2,413,156 |
| 2022-10-28 | $41.77 | $42.99 | $41.53 | $42.98 | $42.98 | 842,706 |
| 2022-10-27 | $42.08 | $42.59 | $41.28 | $41.40 | $41.40 | 899,336 |
| 2022-10-26 | $42.49 | $42.84 | $41.77 | $41.83 | $41.83 | 928,708 |
| 2022-10-25 | $41.75 | $42.64 | $41.46 | $42.47 | $42.47 | 1,234,237 |
| 2022-10-24 | $41.17 | $42.61 | $40.51 | $42.03 | $42.03 | 1,683,617 |
| 2022-10-21 | $40.00 | $41.82 | $38.70 | $40.09 | $40.09 | 2,618,946 |
| 2022-10-20 | $43.49 | $43.65 | $40.96 | $41.37 | $41.37 | 1,726,721 |
| 2022-10-19 | $43.73 | $44.10 | $42.83 | $43.39 | $43.39 | 817,945 |
| 2022-10-18 | $44.31 | $44.54 | $43.49 | $44.10 | $44.10 | 715,885 |
| 2022-10-17 | $43.00 | $43.93 | $42.78 | $43.76 | $43.76 | 775,358 |
| 2022-10-14 | $43.09 | $43.50 | $42.14 | $42.29 | $42.29 | 731,218 |
| 2022-10-13 | $40.43 | $42.96 | $39.98 | $42.70 | $42.70 | 694,867 |
| 2022-10-12 | $41.22 | $41.63 | $40.59 | $41.26 | $40.94 | 738,960 |
| 2022-10-11 | $40.86 | $41.55 | $40.71 | $41.14 | $41.14 | 918,012 |
| 2022-10-10 | $41.58 | $41.82 | $40.81 | $41.16 | $41.16 | 615,710 |
| 2022-10-07 | $42.12 | $42.12 | $41.02 | $41.33 | $41.33 | 665,070 |
| 2022-10-06 | $42.20 | $42.52 | $41.92 | $42.34 | $42.34 | 740,695 |
| 2022-10-05 | $41.92 | $42.63 | $41.77 | $42.52 | $42.52 | 923,805 |
| 2022-10-04 | $40.67 | $42.68 | $40.58 | $42.67 | $42.67 | 752,567 |
| 2022-10-03 | $40.00 | $40.43 | $38.93 | $40.06 | $40.06 | 714,915 |
| 2022-09-30 | $39.50 | $40.27 | $39.37 | $39.56 | $39.56 | 754,999 |
| 2022-09-29 | $39.69 | $40.02 | $39.14 | $39.53 | $39.53 | 691,667 |
| 2022-09-28 | $38.95 | $40.52 | $38.89 | $40.26 | $40.26 | 821,898 |
| 2022-09-27 | $38.88 | $39.34 | $38.19 | $38.89 | $38.89 | 794,756 |
| 2022-09-26 | $39.19 | $39.73 | $38.60 | $38.73 | $38.73 | 1,055,153 |
| 2022-09-23 | $39.83 | $39.83 | $38.90 | $39.52 | $39.52 | 741,037 |
| 2022-09-22 | $41.51 | $41.51 | $40.13 | $40.26 | $40.26 | 632,301 |
| 2022-09-21 | $42.16 | $42.38 | $41.34 | $41.34 | $41.34 | 605,782 |
| 2022-09-20 | $41.98 | $42.30 | $41.50 | $41.95 | $41.95 | 665,947 |
| 2022-09-19 | $40.96 | $42.44 | $40.87 | $42.26 | $42.26 | 542,428 |
| 2022-09-16 | $41.64 | $41.65 | $40.92 | $41.50 | $41.50 | 1,852,387 |
| 2022-09-15 | $41.48 | $42.48 | $41.43 | $41.89 | $41.89 | 682,084 |
| 2022-09-14 | $41.46 | $41.56 | $40.84 | $41.46 | $41.46 | 733,076 |
| 2022-09-13 | $41.74 | $42.01 | $41.01 | $41.28 | $41.28 | 652,986 |
| 2022-09-12 | $42.22 | $42.92 | $42.05 | $42.55 | $42.55 | 656,735 |
| 2022-09-09 | $41.42 | $42.26 | $41.42 | $42.18 | $42.18 | 768,768 |
| 2022-09-08 | $39.68 | $41.28 | $39.47 | $41.17 | $41.17 | 535,553 |
| 2022-09-07 | $38.93 | $40.13 | $38.93 | $39.97 | $39.97 | 387,196 |
| 2022-09-06 | $40.34 | $40.43 | $38.79 | $39.01 | $39.01 | 667,407 |
| 2022-09-02 | $40.71 | $41.18 | $40.02 | $40.18 | $40.18 | 529,093 |
| 2022-09-01 | $40.53 | $40.54 | $39.81 | $40.50 | $40.50 | 712,062 |
| 2022-08-31 | $40.91 | $41.12 | $40.49 | $40.53 | $40.53 | 821,031 |
| 2022-08-30 | $40.91 | $41.01 | $40.41 | $40.77 | $40.77 | 679,803 |
| 2022-08-29 | $40.85 | $41.06 | $40.60 | $40.70 | $40.70 | 433,478 |
| 2022-08-26 | $42.32 | $42.42 | $41.23 | $41.29 | $41.29 | 380,013 |
| 2022-08-25 | $41.78 | $42.59 | $41.68 | $42.17 | $42.17 | 328,320 |
| 2022-08-24 | $41.73 | $41.87 | $41.39 | $41.68 | $41.68 | 264,390 |
| 2022-08-23 | $42.01 | $42.33 | $41.72 | $41.75 | $41.75 | 332,530 |
| 2022-08-22 | $42.38 | $42.38 | $41.75 | $41.83 | $41.83 | 361,838 |
| 2022-08-19 | $43.10 | $43.19 | $42.56 | $42.79 | $42.79 | 358,873 |
| 2022-08-18 | $43.26 | $43.44 | $42.99 | $43.44 | $43.44 | 306,098 |
| 2022-08-17 | $43.39 | $43.43 | $42.90 | $43.18 | $43.18 | 358,350 |
| 2022-08-16 | $43.08 | $43.89 | $42.96 | $43.77 | $43.77 | 593,144 |
| 2022-08-15 | $42.41 | $43.13 | $42.41 | $43.11 | $43.11 | 321,286 |
| 2022-08-12 | $42.65 | $43.14 | $42.35 | $43.03 | $43.03 | 403,295 |
| 2022-08-11 | $42.09 | $42.42 | $41.97 | $42.41 | $42.41 | 493,550 |
| 2022-08-10 | $41.30 | $42.06 | $41.30 | $41.53 | $41.53 | 492,155 |
| 2022-08-09 | $40.74 | $40.90 | $40.41 | $40.82 | $40.82 | 499,494 |
| 2022-08-08 | $40.71 | $41.08 | $40.58 | $40.70 | $40.70 | 365,887 |
| 2022-08-05 | $39.74 | $40.59 | $39.74 | $40.52 | $40.52 | 446,921 |
| 2022-08-04 | $40.04 | $40.23 | $39.76 | $39.85 | $39.85 | 374,475 |
| 2022-08-03 | $40.22 | $40.44 | $39.82 | $40.26 | $40.26 | 542,147 |
| 2022-08-02 | $40.51 | $40.54 | $40.00 | $40.02 | $40.02 | 608,550 |
| 2022-08-01 | $39.80 | $40.74 | $39.60 | $40.64 | $40.64 | 604,386 |
| 2022-07-29 | $39.66 | $40.52 | $39.58 | $40.10 | $40.10 | 1,322,957 |
| 2022-07-28 | $39.55 | $39.65 | $39.00 | $39.55 | $39.55 | 511,310 |
| 2022-07-27 | $38.62 | $39.72 | $38.62 | $39.55 | $39.55 | 745,126 |
| 2022-07-26 | $38.80 | $39.28 | $38.33 | $38.58 | $38.58 | 706,780 |
| 2022-07-25 | $39.20 | $39.36 | $38.86 | $39.22 | $39.22 | 766,793 |
| 2022-07-22 | $39.17 | $39.87 | $38.30 | $38.76 | $38.76 | 1,333,455 |
| 2022-07-21 | $38.83 | $39.56 | $38.40 | $39.48 | $39.48 | 1,214,092 |
| 2022-07-20 | $38.18 | $39.16 | $38.17 | $39.07 | $39.07 | 708,270 |
| 2022-07-19 | $37.80 | $38.71 | $37.75 | $38.47 | $38.47 | 742,192 |
| 2022-07-18 | $37.25 | $37.78 | $37.00 | $37.19 | $37.19 | 824,787 |
| 2022-07-15 | $35.96 | $37.16 | $35.77 | $36.93 | $36.93 | 936,339 |
| 2022-07-14 | $35.75 | $36.00 | $35.22 | $35.34 | $35.34 | 1,038,323 |
| 2022-07-13 | $37.24 | $37.50 | $36.54 | $36.80 | $36.47 | 636,192 |
| 2022-07-12 | $36.96 | $38.05 | $36.96 | $37.53 | $37.19 | 557,408 |
| 2022-07-11 | $37.67 | $37.91 | $37.30 | $37.39 | $37.05 | 480,750 |
| 2022-07-08 | $38.34 | $38.37 | $37.61 | $37.85 | $37.51 | 508,647 |
| 2022-07-07 | $37.91 | $38.52 | $37.73 | $38.20 | $37.86 | 807,838 |
| 2022-07-06 | $38.09 | $38.28 | $37.25 | $37.82 | $37.48 | 714,788 |
| 2022-07-05 | $37.31 | $38.42 | $36.81 | $38.39 | $38.05 | 904,867 |
| 2022-07-01 | $37.32 | $38.05 | $36.96 | $37.87 | $37.53 | 1,023,671 |
| 2022-06-30 | $36.93 | $38.08 | $36.47 | $37.53 | $37.19 | 788,592 |
| 2022-06-29 | $37.83 | $37.83 | $37.36 | $37.64 | $37.30 | 665,209 |
| 2022-06-28 | $38.07 | $38.47 | $37.70 | $37.78 | $37.44 | 510,072 |
| 2022-06-27 | $37.90 | $38.19 | $37.36 | $37.79 | $37.45 | 532,324 |
| 2022-06-24 | $36.32 | $37.70 | $36.30 | $37.67 | $37.33 | 748,568 |
| 2022-06-23 | $36.70 | $36.75 | $35.59 | $36.18 | $35.86 | 669,536 |
| 2022-06-22 | $36.00 | $36.80 | $36.00 | $36.70 | $36.37 | 775,038 |
| 2022-06-21 | $36.64 | $36.95 | $36.15 | $36.51 | $36.18 | 974,823 |
| 2022-06-17 | $35.45 | $36.26 | $35.22 | $35.93 | $35.61 | 2,869,865 |
| 2022-06-16 | $36.09 | $36.13 | $34.79 | $35.04 | $34.73 | 1,232,275 |
| 2022-06-15 | $37.35 | $37.47 | $36.45 | $36.87 | $36.54 | 1,445,371 |
| 2022-06-14 | $37.37 | $37.50 | $36.51 | $37.04 | $36.71 | 918,756 |
| 2022-06-13 | $37.41 | $37.51 | $36.67 | $37.00 | $36.67 | 1,004,825 |
| 2022-06-10 | $38.58 | $38.86 | $37.78 | $38.03 | $37.69 | 1,102,549 |
| 2022-06-09 | $40.49 | $40.53 | $39.43 | $39.46 | $39.11 | 685,522 |
| 2022-06-08 | $41.46 | $41.46 | $40.25 | $40.44 | $40.08 | 748,607 |
| 2022-06-07 | $41.04 | $41.76 | $40.61 | $41.73 | $41.36 | 604,342 |
| 2022-06-06 | $40.91 | $41.82 | $40.69 | $41.41 | $41.04 | 675,781 |
| 2022-06-03 | $41.51 | $41.51 | $40.39 | $40.60 | $40.24 | 739,012 |
| 2022-06-02 | $41.10 | $41.74 | $40.63 | $41.74 | $41.37 | 579,240 |
| 2022-06-01 | $41.43 | $41.54 | $40.23 | $41.02 | $40.65 | 470,431 |
| 2022-05-31 | $41.31 | $41.64 | $40.74 | $41.47 | $41.10 | 635,321 |
| 2022-05-27 | $40.95 | $41.53 | $40.72 | $41.52 | $41.15 | 500,608 |
| 2022-05-26 | $39.93 | $41.13 | $39.92 | $40.93 | $40.56 | 632,692 |
| 2022-05-25 | $38.62 | $39.79 | $38.62 | $39.66 | $39.30 | 740,923 |
| 2022-05-24 | $38.84 | $39.01 | $37.80 | $38.77 | $38.42 | 565,731 |
| 2022-05-23 | $39.32 | $39.44 | $38.58 | $38.90 | $38.55 | 664,063 |
| 2022-05-20 | $38.03 | $38.59 | $37.60 | $38.47 | $38.12 | 944,175 |
| 2022-05-19 | $38.20 | $38.66 | $37.77 | $37.89 | $37.55 | 863,234 |
| 2022-05-18 | $38.96 | $39.28 | $38.32 | $38.57 | $38.22 | 804,274 |
| 2022-05-17 | $38.46 | $39.30 | $38.35 | $39.22 | $38.87 | 767,141 |
| 2022-05-16 | $38.08 | $38.23 | $37.08 | $37.71 | $37.37 | 712,915 |
| 2022-05-13 | $38.33 | $38.86 | $37.87 | $38.25 | $37.91 | 934,042 |
| 2022-05-12 | $37.95 | $38.08 | $37.09 | $37.93 | $37.59 | 1,134,372 |
| 2022-05-11 | $39.33 | $39.70 | $37.93 | $38.04 | $37.70 | 869,844 |
| 2022-05-10 | $39.70 | $40.12 | $38.49 | $39.31 | $38.96 | 773,087 |
| 2022-05-09 | $39.00 | $40.06 | $38.92 | $39.60 | $39.24 | 742,679 |
| 2022-05-06 | $40.03 | $40.17 | $39.00 | $39.48 | $39.13 | 769,925 |
| 2022-05-05 | $40.75 | $40.82 | $39.62 | $40.15 | $39.79 | 737,809 |
| 2022-05-04 | $40.26 | $41.38 | $40.00 | $41.23 | $40.86 | 814,135 |
| 2022-05-03 | $39.56 | $40.48 | $39.25 | $40.32 | $39.96 | 990,182 |
| 2022-05-02 | $38.70 | $39.52 | $38.36 | $39.45 | $39.10 | 1,132,219 |
| 2022-04-29 | $40.02 | $40.54 | $38.10 | $38.42 | $38.08 | 3,412,744 |
| 2022-04-28 | $40.40 | $40.87 | $39.69 | $40.29 | $39.93 | 799,676 |
| 2022-04-27 | $40.49 | $41.15 | $40.07 | $40.19 | $39.83 | 779,688 |
| 2022-04-26 | $41.14 | $41.73 | $40.34 | $40.34 | $39.98 | 1,268,131 |
| 2022-04-25 | $40.66 | $41.77 | $39.77 | $41.74 | $41.37 | 1,297,889 |
| 2022-04-22 | $41.42 | $42.09 | $40.63 | $40.74 | $40.37 | 1,832,718 |
| 2022-04-21 | $42.28 | $42.46 | $41.13 | $41.48 | $41.11 | 1,180,485 |
| 2022-04-20 | $41.91 | $42.38 | $41.75 | $41.81 | $41.43 | 629,732 |
| 2022-04-19 | $40.47 | $41.73 | $40.40 | $41.60 | $41.23 | 796,754 |
| 2022-04-18 | $40.05 | $40.45 | $39.78 | $40.12 | $39.76 | 810,530 |
| 2022-04-14 | $40.40 | $40.58 | $39.58 | $40.07 | $39.71 | 758,340 |
| 2022-04-13 | $39.75 | $40.46 | $39.42 | $40.33 | $39.97 | 647,025 |
| 2022-04-12 | $40.58 | $41.08 | $40.03 | $40.19 | $39.53 | 935,441 |
| 2022-04-11 | $40.36 | $41.18 | $40.36 | $40.48 | $39.81 | 852,771 |
| 2022-04-08 | $40.37 | $40.77 | $39.97 | $40.34 | $39.67 | 840,259 |
| 2022-04-07 | $41.10 | $41.12 | $39.45 | $40.11 | $39.45 | 977,899 |
| 2022-04-06 | $41.58 | $41.88 | $40.77 | $40.92 | $40.24 | 1,357,867 |
| 2022-04-05 | $42.06 | $42.45 | $41.67 | $41.78 | $41.09 | 1,233,797 |
| 2022-04-04 | $42.24 | $42.59 | $41.41 | $42.31 | $41.61 | 865,834 |
| 2022-04-01 | $43.23 | $43.70 | $41.97 | $42.10 | $41.40 | 1,014,989 |
| 2022-03-31 | $43.34 | $44.15 | $42.68 | $42.70 | $41.99 | 502,075 |
| 2022-03-30 | $44.48 | $44.75 | $43.11 | $43.57 | $42.85 | 611,371 |
| 2022-03-29 | $44.35 | $44.86 | $43.65 | $44.48 | $43.74 | 582,119 |
| 2022-03-28 | $43.78 | $43.78 | $42.85 | $43.65 | $42.93 | 567,769 |
| 2022-03-25 | $43.10 | $43.83 | $43.03 | $43.80 | $43.08 | 682,901 |
| 2022-03-24 | $43.48 | $43.68 | $42.73 | $43.02 | $42.31 | 1,010,219 |
| 2022-03-23 | $44.56 | $44.63 | $43.01 | $43.03 | $42.32 | 898,508 |
| 2022-03-22 | $44.94 | $45.58 | $44.57 | $44.98 | $44.24 | 562,575 |
| 2022-03-21 | $45.50 | $45.75 | $43.87 | $44.34 | $43.61 | 520,609 |
| 2022-03-18 | $44.60 | $45.26 | $43.98 | $44.99 | $44.25 | 1,219,554 |
| 2022-03-17 | $44.65 | $44.92 | $43.89 | $44.91 | $44.17 | 561,124 |
| 2022-03-16 | $44.27 | $45.52 | $44.27 | $45.19 | $44.44 | 582,132 |
| 2022-03-15 | $44.15 | $44.69 | $43.39 | $43.91 | $43.18 | 470,621 |
| 2022-03-14 | $44.24 | $44.76 | $43.67 | $43.93 | $43.20 | 565,775 |
| 2022-03-11 | $43.37 | $44.11 | $43.32 | $43.50 | $42.78 | 785,613 |
| 2022-03-10 | $42.75 | $43.51 | $42.53 | $42.83 | $42.12 | 540,472 |
| 2022-03-09 | $42.98 | $43.49 | $42.57 | $43.17 | $42.46 | 526,940 |
| 2022-03-08 | $41.95 | $42.65 | $41.26 | $41.65 | $40.96 | 1,225,751 |
| 2022-03-07 | $42.73 | $43.39 | $41.28 | $41.35 | $40.67 | 1,013,620 |
| 2022-03-04 | $44.84 | $45.42 | $42.80 | $43.04 | $42.33 | 874,096 |
| 2022-03-03 | $46.03 | $46.40 | $45.65 | $46.04 | $45.28 | 549,157 |
| 2022-03-02 | $44.72 | $46.36 | $44.59 | $45.96 | $45.20 | 529,757 |
| 2022-03-01 | $46.50 | $46.50 | $43.61 | $44.10 | $43.37 | 803,685 |
| 2022-02-28 | $46.21 | $47.12 | $45.93 | $47.02 | $46.24 | 682,628 |
| 2022-02-25 | $45.06 | $47.46 | $45.06 | $47.32 | $46.54 | 681,458 |
| 2022-02-24 | $44.81 | $45.18 | $43.52 | $44.92 | $44.18 | 745,913 |
| 2022-02-23 | $47.30 | $47.70 | $46.35 | $46.56 | $45.79 | 486,943 |
| 2022-02-22 | $47.09 | $47.59 | $46.48 | $47.03 | $46.25 | 489,471 |
| 2022-02-18 | $47.32 | $47.97 | $47.09 | $47.28 | $46.50 | 508,627 |
| 2022-02-17 | $48.54 | $48.54 | $47.04 | $47.19 | $46.41 | 505,691 |
| 2022-02-16 | $48.22 | $49.20 | $48.13 | $48.87 | $48.06 | 469,408 |
| 2022-02-15 | $47.98 | $48.96 | $47.98 | $48.50 | $47.70 | 623,515 |
| 2022-02-14 | $47.98 | $48.58 | $47.18 | $47.71 | $46.92 | 512,458 |
| 2022-02-11 | $48.46 | $49.35 | $47.79 | $48.04 | $47.25 | 531,404 |
| 2022-02-10 | $48.87 | $49.35 | $48.38 | $48.61 | $47.81 | 513,672 |
| 2022-02-09 | $49.40 | $49.44 | $48.46 | $48.71 | $47.90 | 363,290 |
| 2022-02-08 | $48.57 | $49.46 | $48.51 | $49.28 | $48.47 | 504,787 |
| 2022-02-07 | $47.92 | $48.18 | $47.66 | $47.96 | $47.17 | 338,361 |
| 2022-02-04 | $47.54 | $48.24 | $47.21 | $47.85 | $47.06 | 533,443 |
| 2022-02-03 | $47.68 | $48.23 | $47.37 | $47.42 | $46.64 | 343,084 |
| 2022-02-02 | $47.71 | $48.07 | $47.22 | $47.59 | $46.80 | 604,363 |
| 2022-02-01 | $46.89 | $47.81 | $46.56 | $47.74 | $46.95 | 731,731 |
| 2022-01-31 | $46.81 | $47.06 | $45.67 | $46.85 | $46.08 | 1,426,405 |
| 2022-01-28 | $46.39 | $47.18 | $45.87 | $47.16 | $46.38 | 924,969 |
| 2022-01-27 | $47.99 | $48.58 | $46.11 | $46.46 | $45.69 | 537,559 |
| 2022-01-26 | $47.86 | $48.99 | $47.03 | $47.62 | $46.83 | 790,498 |
| 2022-01-25 | $48.08 | $48.56 | $46.87 | $48.10 | $47.30 | 916,019 |
| 2022-01-24 | $47.63 | $48.52 | $47.15 | $48.32 | $47.52 | 898,660 |
| 2022-01-21 | $49.41 | $49.41 | $46.92 | $48.15 | $47.35 | 1,183,161 |
| 2022-01-20 | $48.53 | $49.09 | $47.02 | $47.23 | $46.45 | 763,984 |
| 2022-01-19 | $49.87 | $50.00 | $48.38 | $48.76 | $47.95 | 637,504 |
| 2022-01-18 | $50.46 | $50.64 | $49.50 | $49.70 | $48.88 | 418,539 |
| 2022-01-14 | $49.53 | $50.54 | $49.03 | $50.46 | $49.63 | 457,779 |
| 2022-01-13 | $50.11 | $50.74 | $49.86 | $50.07 | $49.24 | 587,354 |
| 2022-01-12 | $50.28 | $50.58 | $49.73 | $50.24 | $49.12 | 741,463 |
| 2022-01-11 | $50.64 | $50.82 | $49.90 | $50.38 | $49.25 | 724,596 |
| 2022-01-10 | $51.22 | $51.39 | $50.01 | $50.64 | $49.51 | 508,985 |
| 2022-01-07 | $50.92 | $51.01 | $50.40 | $50.84 | $49.70 | 445,567 |
| 2022-01-06 | $49.88 | $50.93 | $49.77 | $50.79 | $49.65 | 618,862 |
| 2022-01-05 | $48.81 | $50.03 | $48.60 | $49.40 | $48.29 | 1,176,723 |
| 2022-01-04 | $47.77 | $49.10 | $47.61 | $48.60 | $47.51 | 793,844 |
| 2022-01-03 | $46.86 | $47.76 | $46.56 | $47.14 | $46.08 | 503,460 |
| 2021-12-31 | $46.09 | $46.82 | $46.09 | $46.53 | $45.49 | 335,683 |
| 2021-12-30 | $46.71 | $47.06 | $46.28 | $46.35 | $45.31 | 348,392 |
| 2021-12-29 | $46.57 | $46.77 | $46.23 | $46.51 | $45.47 | 383,124 |
| 2021-12-28 | $46.16 | $46.83 | $46.15 | $46.42 | $45.38 | 331,998 |
| 2021-12-27 | $45.63 | $46.24 | $45.10 | $46.20 | $45.17 | 388,933 |
| 2021-12-23 | $45.75 | $46.23 | $45.36 | $45.43 | $44.41 | 518,181 |
| 2021-12-22 | $44.96 | $45.63 | $44.90 | $45.53 | $44.51 | 341,738 |
| 2021-12-21 | $44.56 | $45.19 | $44.55 | $45.15 | $44.14 | 506,209 |
| 2021-12-20 | $44.24 | $44.43 | $43.13 | $44.02 | $43.03 | 559,592 |
| 2021-12-17 | $45.69 | $45.90 | $44.53 | $44.85 | $43.85 | 1,544,896 |
| 2021-12-16 | $46.10 | $46.99 | $45.81 | $45.85 | $44.82 | 687,568 |
| 2021-12-15 | $45.02 | $46.02 | $44.73 | $45.79 | $44.76 | 504,184 |
| 2021-12-14 | $44.96 | $45.81 | $44.76 | $44.91 | $43.90 | 486,996 |
| 2021-12-13 | $45.28 | $45.29 | $44.63 | $44.87 | $43.87 | 509,180 |
| 2021-12-10 | $46.01 | $46.23 | $45.09 | $45.41 | $44.39 | 481,574 |
| 2021-12-09 | $45.51 | $46.20 | $45.06 | $45.78 | $44.75 | 366,003 |
| 2021-12-08 | $45.86 | $46.17 | $45.71 | $45.84 | $44.81 | 433,522 |
| 2021-12-07 | $46.24 | $46.50 | $45.57 | $45.91 | $44.88 | 473,613 |
| 2021-12-06 | $45.52 | $46.42 | $45.32 | $45.73 | $44.71 | 679,551 |
| 2021-12-03 | $45.86 | $45.94 | $44.39 | $44.70 | $43.70 | 473,796 |
| 2021-12-02 | $44.76 | $46.02 | $44.34 | $45.80 | $44.77 | 470,644 |
| 2021-12-01 | $45.71 | $46.23 | $44.18 | $44.24 | $43.25 | 553,874 |
| 2021-11-30 | $44.94 | $45.41 | $44.33 | $44.71 | $43.71 | 740,143 |
| 2021-11-29 | $46.10 | $46.12 | $45.15 | $45.59 | $44.57 | 515,392 |
| 2021-11-26 | $46.06 | $46.11 | $44.95 | $45.29 | $44.28 | 496,332 |
| 2021-11-24 | $47.76 | $47.99 | $47.28 | $47.67 | $46.60 | 319,363 |
| 2021-11-23 | $47.43 | $48.07 | $47.26 | $47.95 | $46.88 | 474,970 |
| 2021-11-22 | $46.83 | $47.67 | $46.72 | $47.05 | $46.00 | 666,036 |
| 2021-11-19 | $46.49 | $46.84 | $46.15 | $46.28 | $45.24 | 458,519 |
| 2021-11-18 | $47.19 | $47.48 | $46.92 | $47.14 | $46.08 | 472,123 |
| 2021-11-17 | $46.67 | $47.52 | $46.49 | $47.26 | $46.20 | 338,427 |
| 2021-11-16 | $47.34 | $47.54 | $47.00 | $47.24 | $46.18 | 470,434 |
| 2021-11-15 | $47.59 | $47.90 | $47.27 | $47.45 | $46.39 | 362,836 |
| 2021-11-12 | $47.76 | $47.85 | $46.80 | $47.30 | $46.24 | 311,203 |
| 2021-11-11 | $47.21 | $47.91 | $47.02 | $47.66 | $46.59 | 377,117 |
| 2021-11-10 | $47.74 | $48.16 | $46.98 | $47.08 | $46.03 | 582,390 |
| 2021-11-09 | $47.25 | $47.96 | $46.72 | $47.63 | $46.56 | 404,123 |
| 2021-11-08 | $47.85 | $48.13 | $47.40 | $47.58 | $46.51 | 403,635 |
| 2021-11-05 | $47.47 | $47.85 | $47.25 | $47.80 | $46.73 | 397,337 |
| 2021-11-04 | $47.55 | $47.55 | $46.59 | $46.95 | $45.90 | 519,078 |
| 2021-11-03 | $46.52 | $48.09 | $46.48 | $47.63 | $46.56 | 429,852 |
| 2021-11-02 | $46.53 | $46.84 | $46.07 | $46.54 | $45.50 | 447,663 |
| 2021-11-01 | $45.25 | $46.64 | $45.19 | $46.56 | $45.52 | 633,476 |
| 2021-10-29 | $44.18 | $44.80 | $44.10 | $44.67 | $43.67 | 1,320,535 |
| 2021-10-28 | $43.57 | $44.04 | $43.45 | $43.94 | $42.96 | 428,171 |
| 2021-10-27 | $44.65 | $45.05 | $43.33 | $43.41 | $42.44 | 722,529 |
| 2021-10-26 | $45.88 | $45.88 | $45.31 | $45.34 | $44.32 | 467,746 |
| 2021-10-25 | $45.16 | $45.95 | $44.86 | $45.90 | $44.87 | 795,898 |
| 2021-10-22 | $45.55 | $46.56 | $44.30 | $44.63 | $43.63 | 810,099 |
| 2021-10-21 | $45.80 | $45.80 | $45.13 | $45.56 | $44.54 | 478,208 |
| 2021-10-20 | $44.78 | $45.74 | $44.65 | $45.69 | $44.67 | 542,818 |
| 2021-10-19 | $44.84 | $44.84 | $44.32 | $44.70 | $43.70 | 364,115 |
| 2021-10-18 | $44.51 | $45.22 | $44.44 | $44.53 | $43.53 | 633,091 |
| 2021-10-15 | $44.27 | $44.96 | $44.03 | $44.52 | $43.52 | 563,566 |
| 2021-10-14 | $43.60 | $44.03 | $43.28 | $44.02 | $43.03 | 511,078 |
| 2021-10-13 | $43.49 | $43.51 | $42.48 | $43.38 | $42.13 | 355,292 |
| 2021-10-12 | $43.18 | $43.94 | $43.00 | $43.61 | $42.35 | 375,433 |
| 2021-10-11 | $44.08 | $44.49 | $43.34 | $43.38 | $42.13 | 415,171 |
| 2021-10-08 | $43.75 | $44.33 | $43.56 | $44.09 | $42.82 | 447,229 |
| 2021-10-07 | $43.81 | $44.04 | $43.57 | $43.89 | $42.63 | 497,522 |
| 2021-10-06 | $43.15 | $43.45 | $42.23 | $43.39 | $42.14 | 552,386 |
| 2021-10-05 | $44.34 | $44.43 | $43.49 | $43.61 | $42.35 | 1,038,081 |
| 2021-10-04 | $44.15 | $44.74 | $43.90 | $44.11 | $42.84 | 590,551 |
| 2021-10-01 | $43.10 | $44.15 | $42.73 | $43.88 | $42.62 | 616,389 |
| 2021-09-30 | $44.40 | $44.85 | $42.81 | $42.98 | $41.74 | 654,176 |
| 2021-09-29 | $43.42 | $44.18 | $43.16 | $44.15 | $42.88 | 600,123 |
| 2021-09-28 | $43.89 | $44.22 | $43.38 | $43.48 | $42.23 | 676,371 |
| 2021-09-27 | $42.75 | $43.98 | $42.61 | $43.62 | $42.36 | 634,087 |
| 2021-09-24 | $41.95 | $42.37 | $41.83 | $42.31 | $41.09 | 465,837 |
| 2021-09-23 | $40.88 | $42.19 | $40.75 | $42.05 | $40.84 | 441,369 |
| 2021-09-22 | $40.37 | $40.96 | $40.29 | $40.59 | $39.42 | 603,469 |
| 2021-09-21 | $40.49 | $40.66 | $39.76 | $39.86 | $38.71 | 433,070 |
| 2021-09-20 | $39.79 | $40.21 | $39.34 | $40.16 | $39.00 | 654,501 |
| 2021-09-17 | $41.00 | $41.51 | $40.48 | $40.77 | $39.60 | 2,264,946 |
| 2021-09-16 | $41.48 | $41.64 | $40.77 | $40.82 | $39.64 | 545,652 |
| 2021-09-15 | $41.23 | $41.56 | $41.00 | $41.30 | $40.11 | 496,656 |
| 2021-09-14 | $41.34 | $41.46 | $40.53 | $40.92 | $39.74 | 606,117 |
| 2021-09-13 | $41.28 | $41.65 | $40.91 | $41.35 | $40.16 | 454,447 |
| 2021-09-10 | $41.20 | $41.50 | $40.69 | $40.94 | $39.76 | 446,140 |
| 2021-09-09 | $41.00 | $41.48 | $40.66 | $41.13 | $39.95 | 443,413 |
| 2021-09-08 | $41.50 | $41.70 | $40.66 | $41.09 | $39.91 | 438,801 |
| 2021-09-07 | $42.22 | $42.68 | $41.58 | $41.64 | $40.44 | 306,732 |
| 2021-09-03 | $42.43 | $42.69 | $41.87 | $42.04 | $40.83 | 349,235 |
| 2021-09-02 | $42.29 | $42.79 | $41.71 | $41.85 | $40.65 | 514,783 |
| 2021-09-01 | $42.52 | $42.52 | $41.70 | $42.36 | $41.14 | 345,920 |
| 2021-08-31 | $42.34 | $42.80 | $42.12 | $42.43 | $41.21 | 409,464 |
| 2021-08-30 | $43.28 | $43.37 | $42.16 | $42.20 | $40.99 | 323,846 |
| 2021-08-27 | $42.23 | $43.43 | $42.15 | $43.33 | $42.08 | 422,766 |
| 2021-08-26 | $42.82 | $43.14 | $42.07 | $42.10 | $40.89 | 378,232 |
| 2021-08-25 | $42.48 | $43.37 | $42.38 | $42.80 | $41.57 | 386,207 |
| 2021-08-24 | $41.96 | $42.52 | $41.87 | $42.40 | $41.18 | 311,266 |
| 2021-08-23 | $42.20 | $42.48 | $41.75 | $41.97 | $40.76 | 309,174 |
| 2021-08-20 | $41.10 | $42.03 | $40.51 | $41.99 | $40.78 | 265,418 |
| 2021-08-19 | $41.22 | $41.73 | $40.81 | $41.13 | $39.95 | 385,221 |
| 2021-08-18 | $41.96 | $42.55 | $41.58 | $41.63 | $40.43 | 382,993 |
| 2021-08-17 | $42.80 | $43.02 | $41.80 | $42.21 | $40.99 | 599,808 |
| 2021-08-16 | $42.70 | $43.12 | $42.21 | $43.00 | $41.76 | 379,318 |
| 2021-08-13 | $43.64 | $43.76 | $42.86 | $43.00 | $41.76 | 287,706 |
| 2021-08-12 | $43.83 | $43.87 | $42.98 | $43.54 | $42.29 | 257,361 |
| 2021-08-11 | $42.97 | $43.69 | $42.52 | $43.68 | $42.42 | 384,570 |
| 2021-08-10 | $42.88 | $43.25 | $42.54 | $42.83 | $41.60 | 465,769 |
| 2021-08-09 | $43.00 | $43.62 | $42.58 | $42.98 | $41.74 | 411,927 |
| 2021-08-06 | $42.16 | $43.43 | $42.16 | $43.16 | $41.92 | 536,115 |
| 2021-08-05 | $41.24 | $41.62 | $41.14 | $41.62 | $40.42 | 361,310 |
| 2021-08-04 | $40.65 | $41.35 | $40.35 | $40.89 | $39.71 | 339,386 |
| 2021-08-03 | $40.50 | $41.27 | $39.47 | $41.14 | $39.96 | 585,844 |
| 2021-08-02 | $41.06 | $42.08 | $40.13 | $40.27 | $39.11 | 522,760 |
| 2021-07-30 | $40.96 | $41.84 | $40.50 | $40.71 | $39.54 | 918,364 |
| 2021-07-29 | $41.54 | $41.76 | $40.89 | $41.31 | $40.12 | 396,186 |
| 2021-07-28 | $40.91 | $41.56 | $40.24 | $41.14 | $39.96 | 420,489 |
| 2021-07-27 | $40.86 | $41.13 | $40.36 | $40.65 | $39.48 | 635,475 |
| 2021-07-26 | $41.13 | $41.77 | $40.86 | $41.30 | $40.11 | 567,074 |
| 2021-07-23 | $40.53 | $41.06 | $40.24 | $40.80 | $39.63 | 701,241 |
| 2021-07-22 | $40.37 | $40.59 | $39.20 | $39.80 | $38.65 | 537,342 |
| 2021-07-21 | $40.22 | $40.91 | $40.22 | $40.41 | $39.25 | 824,157 |
| 2021-07-20 | $38.81 | $40.68 | $38.81 | $39.71 | $38.57 | 1,030,150 |
| 2021-07-19 | $39.45 | $39.70 | $38.57 | $38.89 | $37.77 | 967,161 |
| 2021-07-16 | $42.19 | $42.19 | $40.31 | $40.36 | $39.20 | 635,306 |
| 2021-07-15 | $40.74 | $42.00 | $40.34 | $41.97 | $40.76 | 741,536 |
| 2021-07-14 | $41.33 | $42.03 | $40.73 | $41.16 | $39.98 | 523,746 |
| 2021-07-13 | $42.60 | $42.60 | $41.24 | $41.26 | $40.07 | 483,068 |
| 2021-07-12 | $42.16 | $42.97 | $41.67 | $42.71 | $41.48 | 769,717 |
| 2021-07-09 | $40.81 | $42.59 | $40.81 | $42.55 | $41.33 | 669,504 |
| 2021-07-08 | $40.24 | $40.78 | $39.68 | $40.61 | $39.18 | 727,169 |
| 2021-07-07 | $40.68 | $41.38 | $40.49 | $40.88 | $39.44 | 700,327 |
| 2021-07-06 | $41.73 | $41.73 | $40.35 | $41.00 | $39.55 | 845,974 |
| 2021-07-02 | $42.44 | $42.74 | $41.72 | $41.90 | $40.42 | 526,990 |
| 2021-07-01 | $42.53 | $42.66 | $41.87 | $42.30 | $40.81 | 755,962 |
| 2021-06-30 | $41.96 | $42.27 | $41.76 | $42.16 | $40.67 | 873,339 |
| 2021-06-29 | $42.10 | $42.58 | $41.70 | $42.08 | $40.60 | 990,268 |
| 2021-06-28 | $42.43 | $42.49 | $41.59 | $41.82 | $40.35 | 1,134,950 |
| 2021-06-25 | $41.38 | $42.94 | $41.20 | $42.63 | $41.13 | 969,990 |
| 2021-06-24 | $40.92 | $41.36 | $40.54 | $41.27 | $39.82 | 382,252 |
| 2021-06-23 | $40.95 | $41.32 | $40.80 | $40.84 | $39.40 | 374,784 |
| 2021-06-22 | $40.76 | $41.02 | $40.20 | $40.80 | $39.36 | 361,792 |
| 2021-06-21 | $39.23 | $40.87 | $39.23 | $40.85 | $39.41 | 614,445 |
| 2021-06-18 | $40.00 | $40.28 | $38.77 | $38.85 | $37.48 | 1,704,067 |
| 2021-06-17 | $43.44 | $43.44 | $40.44 | $40.55 | $39.12 | 651,466 |
| 2021-06-16 | $42.34 | $43.51 | $41.74 | $43.13 | $41.61 | 443,188 |
| 2021-06-15 | $42.03 | $42.99 | $41.67 | $42.78 | $41.27 | 445,324 |
| 2021-06-14 | $42.91 | $43.18 | $41.83 | $41.99 | $40.51 | 400,828 |
| 2021-06-11 | $42.86 | $43.46 | $42.58 | $42.77 | $41.26 | 304,424 |
| 2021-06-10 | $44.33 | $44.44 | $42.76 | $42.80 | $41.29 | 405,657 |
| 2021-06-09 | $44.00 | $44.19 | $43.60 | $43.82 | $42.28 | 440,212 |
| 2021-06-08 | $43.70 | $44.60 | $43.27 | $44.46 | $42.89 | 522,920 |
| 2021-06-07 | $44.28 | $44.68 | $43.89 | $44.07 | $42.52 | 494,146 |
| 2021-06-04 | $43.65 | $44.18 | $43.17 | $44.11 | $42.56 | 726,532 |
| 2021-06-03 | $42.48 | $43.42 | $42.35 | $42.95 | $41.44 | 526,809 |
| 2021-06-02 | $43.36 | $43.36 | $42.48 | $42.65 | $41.15 | 570,748 |
| 2021-06-01 | $42.99 | $43.22 | $42.75 | $43.21 | $41.69 | 360,893 |
| 2021-05-28 | $42.41 | $42.88 | $41.96 | $42.71 | $41.20 | 487,761 |
| 2021-05-27 | $42.28 | $42.64 | $41.88 | $42.56 | $41.06 | 600,795 |
| 2021-05-26 | $41.46 | $41.97 | $41.20 | $41.85 | $40.37 | 317,623 |
| 2021-05-25 | $42.66 | $43.10 | $41.01 | $41.17 | $39.72 | 465,364 |
| 2021-05-24 | $43.23 | $43.23 | $42.36 | $42.51 | $41.01 | 313,626 |
| 2021-05-21 | $42.67 | $43.33 | $42.47 | $42.98 | $41.46 | 483,033 |
| 2021-05-20 | $42.69 | $42.89 | $41.93 | $42.45 | $40.95 | 514,607 |
| 2021-05-19 | $42.61 | $42.90 | $41.52 | $42.84 | $41.33 | 559,047 |
| 2021-05-18 | $43.28 | $43.72 | $42.91 | $42.94 | $41.43 | 448,574 |
| 2021-05-17 | $43.77 | $44.03 | $42.89 | $43.44 | $41.91 | 461,321 |
| 2021-05-14 | $43.00 | $44.03 | $42.76 | $44.00 | $42.45 | 621,001 |
| 2021-05-13 | $41.52 | $43.26 | $41.43 | $43.01 | $41.49 | 515,764 |
| 2021-05-12 | $43.47 | $43.68 | $41.36 | $41.69 | $40.22 | 527,066 |
| 2021-05-11 | $42.74 | $43.60 | $42.50 | $42.73 | $41.22 | 560,027 |
| 2021-05-10 | $43.87 | $44.14 | $42.92 | $42.94 | $41.43 | 398,353 |
| 2021-05-07 | $42.07 | $43.42 | $41.75 | $43.39 | $41.86 | 447,329 |
| 2021-05-06 | $43.31 | $43.36 | $42.27 | $42.96 | $41.45 | 390,372 |
| 2021-05-05 | $42.78 | $43.14 | $42.05 | $43.04 | $41.52 | 480,117 |
| 2021-05-04 | $41.15 | $42.80 | $41.10 | $42.75 | $41.24 | 936,163 |
| 2021-05-03 | $41.63 | $41.89 | $40.85 | $41.32 | $39.86 | 592,335 |
| 2021-04-30 | $41.24 | $42.02 | $40.84 | $40.99 | $39.55 | 2,470,760 |
| 2021-04-29 | $42.00 | $42.33 | $41.21 | $41.55 | $40.09 | 567,187 |
| 2021-04-28 | $41.34 | $41.74 | $41.12 | $41.59 | $40.12 | 685,844 |
| 2021-04-27 | $40.93 | $41.28 | $40.65 | $41.17 | $39.72 | 623,801 |
| 2021-04-26 | $41.88 | $42.33 | $40.65 | $40.76 | $39.32 | 984,730 |
| 2021-04-23 | $39.09 | $41.87 | $39.09 | $41.22 | $39.77 | 1,220,215 |
| 2021-04-22 | $39.79 | $40.15 | $38.88 | $39.28 | $37.90 | 1,107,945 |
| 2021-04-21 | $38.65 | $39.82 | $38.12 | $39.71 | $38.31 | 939,452 |
| 2021-04-20 | $39.18 | $39.18 | $38.01 | $38.47 | $37.11 | 1,108,741 |
| 2021-04-19 | $40.03 | $40.31 | $39.14 | $39.26 | $37.88 | 869,860 |
| 2021-04-16 | $39.71 | $40.02 | $39.41 | $39.81 | $38.41 | 582,293 |
| 2021-04-15 | $39.88 | $39.88 | $38.52 | $39.36 | $37.97 | 543,101 |
| 2021-04-14 | $38.82 | $40.37 | $38.82 | $39.95 | $38.54 | 516,179 |
| 2021-04-13 | $39.42 | $39.60 | $38.56 | $38.93 | $37.56 | 1,052,925 |
| 2021-04-12 | $39.93 | $40.19 | $39.48 | $39.85 | $38.45 | 773,109 |
| 2021-04-09 | $39.77 | $39.93 | $39.11 | $39.80 | $38.40 | 927,729 |
| 2021-04-08 | $39.95 | $39.95 | $38.75 | $39.64 | $37.98 | 1,451,397 |
| 2021-04-07 | $40.43 | $40.73 | $39.80 | $40.10 | $38.42 | 676,470 |
| 2021-04-06 | $40.51 | $40.91 | $39.78 | $40.10 | $38.42 | 928,834 |
| 2021-04-05 | $41.41 | $41.48 | $40.40 | $40.81 | $39.10 | 719,369 |
| 2021-04-01 | $40.85 | $41.11 | $39.92 | $40.61 | $38.90 | 1,110,364 |
| 2021-03-31 | $41.20 | $41.35 | $40.75 | $40.85 | $39.13 | 768,475 |
| 2021-03-30 | $40.87 | $41.69 | $40.66 | $41.39 | $39.65 | 717,814 |
| 2021-03-29 | $41.40 | $42.11 | $40.16 | $40.59 | $38.89 | 1,022,205 |
| 2021-03-26 | $41.51 | $42.46 | $41.01 | $41.81 | $40.05 | 500,237 |
| 2021-03-25 | $40.02 | $41.55 | $39.65 | $41.35 | $39.61 | 659,341 |
| 2021-03-24 | $41.19 | $41.85 | $40.11 | $40.17 | $38.48 | 496,113 |
| 2021-03-23 | $41.67 | $42.03 | $40.24 | $40.64 | $38.93 | 695,448 |
| 2021-03-22 | $41.56 | $43.03 | $41.56 | $42.12 | $40.35 | 669,394 |
| 2021-03-19 | $42.99 | $44.41 | $42.35 | $43.64 | $41.81 | 2,261,812 |
| 2021-03-18 | $44.79 | $45.83 | $43.81 | $44.09 | $42.24 | 856,386 |
| 2021-03-17 | $44.67 | $44.94 | $43.81 | $44.35 | $42.49 | 516,500 |
| 2021-03-16 | $45.09 | $45.09 | $44.10 | $44.28 | $42.42 | 837,238 |
| 2021-03-15 | $45.50 | $45.50 | $44.08 | $45.06 | $43.17 | 525,731 |
| 2021-03-12 | $44.86 | $45.50 | $44.61 | $45.47 | $43.56 | 764,777 |
| 2021-03-11 | $43.36 | $44.79 | $42.95 | $44.42 | $42.55 | 844,388 |
| 2021-03-10 | $44.00 | $44.88 | $43.09 | $43.55 | $41.72 | 1,207,324 |
| 2021-03-09 | $44.26 | $44.36 | $42.84 | $43.62 | $41.79 | 852,825 |
| 2021-03-08 | $43.63 | $44.71 | $42.97 | $44.29 | $42.43 | 1,207,158 |
| 2021-03-05 | $42.58 | $43.44 | $41.37 | $43.34 | $41.52 | 705,288 |
| 2021-03-04 | $42.58 | $43.20 | $41.56 | $42.37 | $40.59 | 883,025 |
| 2021-03-03 | $40.97 | $43.22 | $40.78 | $42.35 | $40.57 | 1,314,711 |
| 2021-03-02 | $42.03 | $42.03 | $40.35 | $40.37 | $38.67 | 672,381 |
| 2021-03-01 | $42.35 | $42.44 | $41.48 | $42.04 | $40.27 | 899,240 |
| 2021-02-26 | $41.00 | $41.76 | $40.10 | $41.22 | $39.49 | 873,242 |
| 2021-02-25 | $43.49 | $43.67 | $41.68 | $41.71 | $39.96 | 641,353 |
| 2021-02-24 | $41.89 | $43.19 | $41.53 | $43.03 | $41.22 | 776,460 |
| 2021-02-23 | $41.45 | $41.48 | $40.57 | $41.28 | $39.55 | 667,964 |
| 2021-02-22 | $40.45 | $41.70 | $40.29 | $41.41 | $39.67 | 630,645 |
| 2021-02-19 | $39.27 | $40.52 | $39.07 | $40.42 | $38.72 | 601,904 |
| 2021-02-18 | $38.94 | $39.45 | $38.54 | $38.90 | $37.27 | 580,485 |
| 2021-02-17 | $40.28 | $40.28 | $39.18 | $39.29 | $37.64 | 491,884 |
| 2021-02-16 | $39.54 | $40.35 | $39.21 | $40.11 | $38.43 | 772,725 |
| 2021-02-12 | $38.37 | $39.44 | $38.37 | $38.92 | $37.29 | 339,906 |
| 2021-02-11 | $38.75 | $39.60 | $38.01 | $38.82 | $37.19 | 693,219 |
| 2021-02-10 | $38.88 | $39.40 | $38.48 | $38.97 | $37.33 | 643,390 |
| 2021-02-09 | $38.03 | $38.64 | $37.21 | $38.53 | $36.91 | 753,522 |
| 2021-02-08 | $38.14 | $38.25 | $37.67 | $37.99 | $36.39 | 774,852 |
| 2021-02-05 | $37.97 | $38.33 | $37.48 | $37.97 | $36.38 | 413,602 |
| 2021-02-04 | $37.85 | $38.21 | $37.53 | $37.89 | $36.30 | 846,578 |
| 2021-02-03 | $37.30 | $37.57 | $36.50 | $37.51 | $35.93 | 584,142 |
| 2021-02-02 | $37.89 | $38.14 | $36.98 | $37.34 | $35.77 | 1,005,131 |
| 2021-02-01 | $37.47 | $37.80 | $36.82 | $37.68 | $36.10 | 880,547 |
| 2021-01-29 | $37.81 | $38.24 | $36.70 | $37.16 | $35.60 | 2,378,291 |
| 2021-01-28 | $38.95 | $39.19 | $37.33 | $37.41 | $35.84 | 2,987,951 |
| 2021-01-27 | $36.96 | $39.65 | $36.60 | $38.83 | $37.20 | 3,215,850 |
| 2021-01-26 | $37.27 | $37.38 | $36.61 | $37.32 | $35.75 | 1,346,909 |
| 2021-01-25 | $36.14 | $37.09 | $34.59 | $36.65 | $35.11 | 1,407,036 |
| 2021-01-22 | $35.06 | $36.19 | $34.35 | $35.96 | $34.45 | 1,669,268 |
| 2021-01-21 | $34.70 | $34.83 | $33.90 | $34.08 | $32.65 | 793,229 |
| 2021-01-20 | $35.34 | $35.48 | $34.27 | $34.62 | $33.17 | 757,588 |
| 2021-01-19 | $35.47 | $35.86 | $34.82 | $35.18 | $33.70 | 847,648 |
| 2021-01-15 | $34.98 | $35.88 | $34.78 | $35.27 | $33.79 | 765,812 |
| 2021-01-14 | $34.87 | $36.24 | $34.46 | $35.91 | $34.40 | 925,329 |
| 2021-01-13 | $35.77 | $35.77 | $34.75 | $35.05 | $33.32 | 887,234 |
| 2021-01-12 | $34.53 | $36.24 | $34.38 | $36.03 | $34.25 | 964,147 |
| 2021-01-11 | $33.41 | $34.40 | $33.25 | $34.35 | $32.66 | 673,577 |
| 2021-01-08 | $35.03 | $35.27 | $33.47 | $33.80 | $32.13 | 857,160 |
| 2021-01-07 | $33.97 | $35.61 | $33.22 | $35.21 | $33.47 | 1,367,232 |
| 2021-01-06 | $32.89 | $34.91 | $32.74 | $34.68 | $32.97 | 1,515,054 |
| 2021-01-05 | $31.62 | $32.40 | $31.54 | $31.98 | $30.40 | 621,361 |
| 2021-01-04 | $31.55 | $31.97 | $30.78 | $31.52 | $29.96 | 549,062 |
| 2020-12-31 | $31.08 | $31.59 | $30.90 | $31.27 | $29.73 | 488,302 |
| 2020-12-30 | $31.06 | $31.61 | $31.06 | $31.26 | $29.72 | 364,387 |
| 2020-12-29 | $31.47 | $31.47 | $30.60 | $30.83 | $29.31 | 372,338 |
| 2020-12-28 | $31.29 | $31.70 | $30.89 | $31.41 | $29.86 | 417,381 |
| 2020-12-24 | $31.51 | $31.51 | $30.87 | $31.10 | $29.57 | 132,810 |
| 2020-12-23 | $30.90 | $31.50 | $30.90 | $31.46 | $29.91 | 495,614 |
| 2020-12-22 | $30.60 | $31.13 | $30.44 | $30.57 | $29.06 | 663,529 |
| 2020-12-21 | $30.15 | $30.64 | $29.73 | $30.59 | $29.08 | 531,444 |
| 2020-12-18 | $30.94 | $31.08 | $29.79 | $30.02 | $28.54 | 1,562,607 |
| 2020-12-17 | $31.15 | $31.15 | $30.52 | $30.86 | $29.34 | 612,738 |
| 2020-12-16 | $30.99 | $31.31 | $30.71 | $31.23 | $29.69 | 545,068 |
| 2020-12-15 | $30.88 | $30.98 | $30.28 | $30.93 | $29.40 | 615,535 |
| 2020-12-14 | $31.41 | $31.46 | $30.34 | $30.55 | $29.04 | 492,036 |
| 2020-12-11 | $30.90 | $31.66 | $30.90 | $31.01 | $29.48 | 436,922 |
| 2020-12-10 | $31.08 | $31.46 | $30.84 | $31.45 | $29.90 | 588,117 |
| 2020-12-09 | $30.97 | $31.53 | $30.80 | $31.05 | $29.52 | 684,863 |
| 2020-12-08 | $29.78 | $30.77 | $29.64 | $30.73 | $29.21 | 706,966 |
| 2020-12-07 | $30.30 | $30.32 | $29.83 | $30.25 | $28.76 | 667,300 |
| 2020-12-04 | $29.62 | $30.47 | $29.43 | $30.44 | $28.94 | 723,530 |
| 2020-12-03 | $29.14 | $29.41 | $28.73 | $29.20 | $27.76 | 420,683 |
| 2020-12-02 | $28.23 | $29.13 | $28.09 | $29.03 | $27.60 | 405,860 |
| 2020-12-01 | $28.69 | $29.06 | $28.17 | $28.37 | $26.97 | 701,067 |
| 2020-11-30 | $28.93 | $29.00 | $27.74 | $27.96 | $26.58 | 784,946 |
| 2020-11-27 | $29.57 | $29.57 | $28.85 | $28.93 | $27.50 | 462,561 |
| 2020-11-25 | $29.43 | $29.85 | $29.02 | $29.63 | $28.17 | 1,010,672 |
| 2020-11-24 | $28.66 | $29.82 | $28.26 | $29.52 | $28.06 | 897,222 |
| 2020-11-23 | $28.14 | $28.64 | $27.89 | $28.19 | $26.80 | 701,366 |
| 2020-11-20 | $27.94 | $27.99 | $27.33 | $27.79 | $26.42 | 792,469 |
| 2020-11-19 | $27.73 | $28.07 | $27.42 | $28.04 | $26.66 | 420,517 |
| 2020-11-18 | $28.80 | $29.11 | $27.91 | $27.95 | $26.57 | 541,453 |
| 2020-11-17 | $28.26 | $28.66 | $28.15 | $28.57 | $27.16 | 689,940 |
| 2020-11-16 | $29.39 | $29.88 | $28.74 | $29.06 | $27.63 | 929,293 |
| 2020-11-13 | $28.12 | $28.70 | $28.05 | $28.52 | $27.11 | 779,725 |
| 2020-11-12 | $27.66 | $28.15 | $27.37 | $27.73 | $26.36 | 1,215,960 |
| 2020-11-11 | $28.09 | $28.53 | $27.75 | $28.33 | $26.93 | 1,134,734 |
| 2020-11-10 | $28.08 | $28.95 | $28.05 | $28.33 | $26.93 | 1,393,148 |
| 2020-11-09 | $26.38 | $28.45 | $26.11 | $27.64 | $26.28 | 2,101,080 |
| 2020-11-06 | $25.26 | $25.49 | $24.07 | $24.11 | $22.92 | 711,455 |
| 2020-11-05 | $24.24 | $25.40 | $24.24 | $25.09 | $23.85 | 783,559 |
| 2020-11-04 | $24.81 | $25.33 | $24.03 | $24.07 | $22.88 | 1,089,560 |
| 2020-11-03 | $25.99 | $26.35 | $25.69 | $25.83 | $24.56 | 992,916 |
| 2020-11-02 | $25.23 | $25.70 | $24.62 | $25.49 | $24.23 | 868,729 |
| 2020-10-30 | $23.98 | $24.80 | $23.92 | $24.78 | $23.56 | 4,505,731 |
| 2020-10-29 | $24.04 | $24.16 | $23.31 | $24.06 | $22.87 | 1,246,097 |
| 2020-10-28 | $23.38 | $24.50 | $23.25 | $24.22 | $23.03 | 1,256,934 |
| 2020-10-27 | $24.31 | $24.73 | $23.86 | $23.89 | $22.71 | 1,366,118 |
| 2020-10-26 | $24.75 | $24.97 | $24.04 | $24.23 | $23.03 | 1,493,828 |
| 2020-10-23 | $25.20 | $25.58 | $24.56 | $25.00 | $23.77 | 1,736,718 |
| 2020-10-22 | $22.92 | $24.22 | $22.77 | $24.08 | $22.89 | 1,581,389 |
| 2020-10-21 | $22.06 | $23.04 | $22.04 | $22.95 | $21.82 | 845,887 |
| 2020-10-20 | $22.05 | $22.57 | $21.98 | $22.18 | $21.09 | 589,060 |
| 2020-10-19 | $21.78 | $22.28 | $21.57 | $21.75 | $20.68 | 770,711 |
| 2020-10-16 | $22.31 | $22.51 | $21.46 | $21.56 | $20.50 | 752,130 |
| 2020-10-15 | $21.45 | $22.34 | $21.45 | $22.30 | $21.20 | 470,535 |
| 2020-10-14 | $21.84 | $22.17 | $21.73 | $21.74 | $20.66 | 602,689 |
| 2020-10-13 | $22.10 | $22.25 | $21.79 | $21.90 | $20.81 | 838,201 |
| 2020-10-12 | $22.18 | $22.33 | $21.92 | $22.26 | $21.16 | 621,970 |
| 2020-10-09 | $22.70 | $22.88 | $22.01 | $22.03 | $20.94 | 669,029 |
| 2020-10-08 | $22.79 | $22.84 | $22.26 | $22.70 | $21.58 | 910,534 |
| 2020-10-07 | $23.01 | $23.61 | $22.77 | $23.15 | $21.74 | 966,696 |
| 2020-10-06 | $23.76 | $23.93 | $22.64 | $22.70 | $21.32 | 1,432,132 |
| 2020-10-05 | $22.44 | $23.37 | $22.41 | $23.32 | $21.90 | 942,401 |
| 2020-10-02 | $21.66 | $22.25 | $21.42 | $22.08 | $20.73 | 1,577,948 |
| 2020-10-01 | $21.26 | $21.86 | $21.10 | $21.68 | $20.36 | 722,569 |
| 2020-09-30 | $21.61 | $21.98 | $21.11 | $21.32 | $20.03 | 941,714 |
| 2020-09-29 | $21.86 | $21.86 | $21.15 | $21.48 | $20.18 | 781,338 |
| 2020-09-28 | $21.29 | $21.81 | $21.20 | $21.67 | $20.35 | 761,437 |
| 2020-09-25 | $20.18 | $20.91 | $20.10 | $20.87 | $19.60 | 557,909 |
| 2020-09-24 | $20.50 | $20.98 | $20.24 | $20.40 | $19.16 | 632,429 |
| 2020-09-23 | $20.75 | $21.42 | $20.48 | $20.50 | $19.26 | 822,964 |
| 2020-09-22 | $20.77 | $21.24 | $20.45 | $20.70 | $19.44 | 935,400 |
| 2020-09-21 | $21.27 | $21.78 | $20.33 | $20.73 | $19.47 | 1,162,009 |
| 2020-09-18 | $22.19 | $22.36 | $21.64 | $21.79 | $20.47 | 1,789,755 |
| 2020-09-17 | $21.78 | $22.48 | $21.70 | $22.27 | $20.92 | 749,103 |
| 2020-09-16 | $22.03 | $22.55 | $21.74 | $22.20 | $20.85 | 611,872 |
| 2020-09-15 | $22.70 | $22.70 | $21.95 | $21.97 | $20.64 | 644,143 |
| 2020-09-14 | $22.20 | $22.72 | $22.11 | $22.52 | $21.15 | 531,347 |
| 2020-09-11 | $22.03 | $22.89 | $21.76 | $22.18 | $20.83 | 446,966 |
| 2020-09-10 | $22.24 | $22.40 | $21.97 | $22.05 | $20.71 | 578,715 |
| 2020-09-09 | $22.64 | $22.84 | $21.96 | $22.18 | $20.83 | 748,710 |
| 2020-09-08 | $23.79 | $23.79 | $22.30 | $22.45 | $21.09 | 838,326 |
| 2020-09-04 | $24.23 | $24.32 | $23.49 | $24.03 | $22.57 | 691,206 |
| 2020-09-03 | $23.72 | $24.59 | $23.47 | $23.62 | $22.19 | 627,670 |
| 2020-09-02 | $23.35 | $23.62 | $23.01 | $23.51 | $22.08 | 744,833 |
| 2020-09-01 | $22.83 | $23.45 | $22.63 | $23.44 | $22.02 | 697,793 |
| 2020-08-31 | $23.50 | $23.60 | $22.88 | $23.04 | $21.64 | 630,926 |
| 2020-08-28 | $23.69 | $23.88 | $23.31 | $23.56 | $22.13 | 529,829 |
| 2020-08-27 | $23.07 | $23.75 | $23.07 | $23.46 | $22.03 | 736,833 |
| 2020-08-26 | $23.70 | $23.89 | $23.11 | $23.16 | $21.75 | 542,205 |
| 2020-08-25 | $23.98 | $24.22 | $23.35 | $23.70 | $22.26 | 625,925 |
| 2020-08-24 | $23.00 | $23.92 | $22.76 | $23.69 | $22.25 | 748,545 |
| 2020-08-21 | $23.30 | $23.43 | $22.66 | $22.91 | $21.52 | 858,244 |
| 2020-08-20 | $23.94 | $24.18 | $23.21 | $23.30 | $21.89 | 988,352 |
| 2020-08-19 | $24.09 | $24.87 | $24.00 | $24.29 | $22.82 | 773,260 |
| 2020-08-18 | $25.51 | $25.53 | $24.27 | $24.29 | $22.82 | 821,648 |
| 2020-08-17 | $25.97 | $26.08 | $25.40 | $25.51 | $23.96 | 517,138 |
| 2020-08-14 | $25.56 | $26.41 | $25.56 | $26.17 | $24.58 | 507,856 |
| 2020-08-13 | $25.76 | $26.11 | $25.51 | $25.93 | $24.36 | 507,962 |
| 2020-08-12 | $26.78 | $26.82 | $25.72 | $26.04 | $24.46 | 485,885 |
| 2020-08-11 | $26.28 | $26.83 | $26.14 | $26.27 | $24.67 | 921,635 |
| 2020-08-10 | $25.65 | $26.35 | $25.34 | $25.85 | $24.28 | 1,083,369 |
| 2020-08-07 | $24.48 | $25.40 | $24.21 | $25.38 | $23.84 | 669,421 |
| 2020-08-06 | $25.08 | $25.23 | $24.64 | $24.70 | $23.20 | 625,729 |
| 2020-08-05 | $24.66 | $25.33 | $24.26 | $25.14 | $23.61 | 680,730 |
| 2020-08-04 | $24.56 | $24.56 | $24.01 | $24.33 | $22.85 | 647,646 |
| 2020-08-03 | $24.25 | $24.55 | $23.89 | $24.41 | $22.93 | 733,182 |
| 2020-07-31 | $23.89 | $24.13 | $23.26 | $24.05 | $22.59 | 4,348,377 |
| 2020-07-30 | $24.08 | $24.21 | $23.44 | $23.80 | $22.35 | 838,320 |
| 2020-07-29 | $24.05 | $24.78 | $23.68 | $24.71 | $23.21 | 712,396 |
| 2020-07-28 | $23.59 | $24.30 | $23.59 | $24.00 | $22.54 | 891,707 |
| 2020-07-27 | $24.00 | $24.33 | $23.15 | $23.73 | $22.29 | 1,369,021 |
| 2020-07-24 | $24.75 | $25.68 | $24.29 | $24.32 | $22.84 | 2,036,544 |
| 2020-07-23 | $23.70 | $24.38 | $23.51 | $24.32 | $22.84 | 1,282,291 |
| 2020-07-22 | $24.01 | $24.16 | $23.43 | $23.71 | $22.27 | 757,190 |
| 2020-07-21 | $23.49 | $24.31 | $23.49 | $24.26 | $22.79 | 652,739 |
| 2020-07-20 | $23.25 | $23.68 | $23.07 | $23.23 | $21.82 | 617,931 |
| 2020-07-17 | $23.91 | $24.20 | $23.38 | $23.41 | $21.99 | 782,973 |
| 2020-07-16 | $23.93 | $24.55 | $23.61 | $24.03 | $22.57 | 751,294 |
| 2020-07-15 | $23.08 | $24.14 | $22.95 | $24.05 | $22.59 | 1,103,300 |
| 2020-07-14 | $22.65 | $22.71 | $21.95 | $22.55 | $21.18 | 850,080 |
| 2020-07-13 | $22.80 | $22.97 | $21.91 | $22.60 | $21.23 | 865,621 |
| 2020-07-10 | $21.36 | $22.43 | $21.35 | $22.41 | $21.05 | 1,110,884 |
| 2020-07-09 | $22.25 | $22.52 | $21.24 | $21.36 | $19.82 | 1,196,489 |
| 2020-07-08 | $22.24 | $22.64 | $21.89 | $22.30 | $20.69 | 914,337 |
| 2020-07-07 | $22.93 | $23.12 | $22.30 | $22.36 | $20.75 | 1,018,533 |
| 2020-07-06 | $23.64 | $24.14 | $22.98 | $23.24 | $21.57 | 1,012,990 |
| 2020-07-02 | $23.62 | $23.62 | $22.62 | $23.00 | $21.34 | 1,626,102 |
| 2020-07-01 | $23.47 | $23.75 | $22.50 | $22.57 | $20.94 | 1,129,733 |
| 2020-06-30 | $22.51 | $23.59 | $22.51 | $23.47 | $21.78 | 1,123,898 |
| 2020-06-29 | $22.30 | $23.17 | $22.13 | $22.56 | $20.94 | 1,357,955 |
| 2020-06-26 | $22.94 | $22.94 | $22.00 | $22.07 | $20.48 | 1,476,116 |
| 2020-06-25 | $22.72 | $23.56 | $22.46 | $23.51 | $21.82 | 973,012 |
| 2020-06-24 | $23.79 | $23.82 | $22.77 | $22.89 | $21.24 | 808,308 |
| 2020-06-23 | $24.58 | $24.98 | $23.93 | $24.03 | $22.30 | 791,092 |
| 2020-06-22 | $24.51 | $24.74 | $24.05 | $24.30 | $22.55 | 548,522 |
| 2020-06-19 | $24.82 | $24.98 | $23.74 | $24.63 | $22.86 | 2,092,466 |
| 2020-06-18 | $23.73 | $24.99 | $23.63 | $24.50 | $22.74 | 864,494 |
| 2020-06-17 | $24.92 | $25.35 | $24.18 | $24.30 | $22.55 | 864,653 |
| 2020-06-16 | $25.30 | $25.73 | $24.50 | $25.30 | $23.48 | 943,089 |
| 2020-06-15 | $22.57 | $24.37 | $22.44 | $24.04 | $22.31 | 1,031,370 |
| 2020-06-12 | $24.14 | $24.64 | $22.75 | $23.86 | $22.14 | 1,263,080 |
| 2020-06-11 | $24.36 | $24.63 | $22.91 | $23.02 | $21.36 | 1,447,899 |
| 2020-06-10 | $28.44 | $28.44 | $25.86 | $25.90 | $24.04 | 1,693,346 |
| 2020-06-09 | $28.00 | $29.25 | $27.22 | $28.62 | $26.56 | 2,346,920 |
| 2020-06-08 | $28.37 | $28.81 | $27.54 | $28.39 | $26.35 | 1,510,812 |
| 2020-06-05 | $26.29 | $28.07 | $26.04 | $27.78 | $25.78 | 1,986,770 |
| 2020-06-04 | $24.41 | $24.89 | $23.92 | $24.87 | $23.08 | 1,139,858 |
| 2020-06-03 | $23.77 | $24.93 | $23.50 | $24.41 | $22.65 | 1,338,018 |
| 2020-06-02 | $23.39 | $23.71 | $22.89 | $23.15 | $21.48 | 849,299 |
| 2020-06-01 | $22.64 | $23.25 | $22.27 | $23.02 | $21.36 | 964,600 |
| 2020-05-29 | $22.55 | $22.97 | $22.12 | $22.49 | $20.87 | 1,142,423 |
| 2020-05-28 | $24.17 | $24.17 | $22.88 | $23.03 | $21.37 | 656,022 |
| 2020-05-27 | $23.80 | $24.04 | $23.00 | $23.97 | $22.24 | 1,113,091 |
| 2020-05-26 | $21.66 | $22.87 | $21.61 | $22.70 | $21.07 | 991,155 |
| 2020-05-22 | $21.72 | $22.13 | $20.84 | $20.93 | $19.42 | 1,265,631 |
| 2020-05-21 | $21.30 | $21.95 | $21.21 | $21.63 | $20.07 | 1,382,757 |
| 2020-05-20 | $20.62 | $21.32 | $20.62 | $21.25 | $19.72 | 964,541 |
| 2020-05-19 | $20.80 | $20.94 | $20.11 | $20.12 | $18.67 | 794,436 |
| 2020-05-18 | $20.66 | $21.20 | $20.23 | $21.05 | $19.53 | 1,385,583 |
| 2020-05-15 | $19.70 | $20.02 | $19.46 | $19.67 | $18.25 | 2,289,545 |
| 2020-05-14 | $18.77 | $20.12 | $18.40 | $19.98 | $18.54 | 1,156,284 |
| 2020-05-13 | $20.37 | $20.49 | $18.97 | $19.34 | $17.95 | 1,410,149 |
| 2020-05-12 | $21.70 | $21.93 | $20.51 | $20.54 | $19.06 | 1,103,451 |
| 2020-05-11 | $21.63 | $22.10 | $21.21 | $21.75 | $20.18 | 1,341,205 |
| 2020-05-08 | $21.35 | $21.98 | $21.01 | $21.93 | $20.35 | 1,132,460 |
| 2020-05-07 | $20.78 | $21.64 | $20.39 | $20.51 | $19.03 | 1,017,513 |
| 2020-05-06 | $20.91 | $21.23 | $20.06 | $20.42 | $18.95 | 905,780 |
| 2020-05-05 | $21.66 | $21.89 | $20.51 | $20.61 | $19.13 | 1,247,899 |
| 2020-05-04 | $20.81 | $21.06 | $20.34 | $20.99 | $19.48 | 1,308,412 |
| 2020-05-01 | $21.84 | $22.08 | $20.92 | $21.32 | $19.78 | 1,405,010 |
| 2020-04-30 | $22.17 | $22.94 | $21.84 | $22.62 | $20.99 | 7,216,243 |
| 2020-04-29 | $22.62 | $23.39 | $22.26 | $22.92 | $21.27 | 2,409,194 |
| 2020-04-28 | $21.56 | $22.25 | $21.28 | $21.89 | $20.31 | 1,481,227 |
| 2020-04-27 | $20.04 | $21.14 | $19.76 | $20.98 | $19.47 | 2,105,933 |
| 2020-04-24 | $17.79 | $20.34 | $17.75 | $19.78 | $18.36 | 3,174,880 |
| 2020-04-23 | $17.54 | $18.02 | $17.33 | $17.70 | $16.43 | 1,517,788 |
| 2020-04-22 | $18.36 | $18.68 | $17.33 | $17.35 | $16.10 | 1,342,095 |
| 2020-04-21 | $17.78 | $18.54 | $17.70 | $17.96 | $16.67 | 1,059,144 |
| 2020-04-20 | $18.01 | $19.00 | $17.65 | $18.39 | $17.07 | 1,242,066 |
| 2020-04-17 | $18.20 | $19.15 | $17.85 | $18.34 | $17.02 | 1,768,357 |
| 2020-04-16 | $17.09 | $17.60 | $16.73 | $17.27 | $16.03 | 1,947,587 |
| 2020-04-15 | $17.01 | $17.38 | $16.59 | $17.07 | $15.84 | 1,531,625 |
| 2020-04-14 | $18.57 | $18.99 | $17.61 | $18.09 | $16.79 | 1,580,097 |
| 2020-04-13 | $19.90 | $19.99 | $17.92 | $18.11 | $16.81 | 1,441,846 |
| 2020-04-09 | $18.66 | $20.05 | $18.50 | $19.85 | $18.42 | 1,499,268 |
| 2020-04-08 | $17.23 | $18.66 | $16.96 | $18.23 | $16.69 | 1,344,785 |
| 2020-04-07 | $17.08 | $17.90 | $16.61 | $16.90 | $15.47 | 1,738,285 |
| 2020-04-06 | $16.25 | $17.11 | $16.18 | $16.37 | $14.99 | 1,506,753 |
| 2020-04-03 | $16.40 | $16.40 | $15.17 | $15.55 | $14.24 | 1,879,982 |
| 2020-04-02 | $15.97 | $16.84 | $15.96 | $16.40 | $15.01 | 1,309,832 |
| 2020-04-01 | $16.01 | $16.63 | $15.49 | $16.16 | $14.80 | 1,574,802 |
| 2020-03-31 | $17.50 | $17.73 | $16.17 | $16.70 | $15.29 | 1,545,362 |
| 2020-03-30 | $16.11 | $17.65 | $15.52 | $17.57 | $16.09 | 1,855,440 |
| 2020-03-27 | $17.00 | $17.21 | $15.81 | $16.07 | $14.71 | 1,749,779 |
| 2020-03-26 | $17.08 | $17.69 | $16.28 | $17.64 | $16.15 | 1,843,534 |
| 2020-03-25 | $17.95 | $18.46 | $16.54 | $16.89 | $15.46 | 1,752,481 |
| 2020-03-24 | $17.50 | $18.38 | $17.33 | $17.70 | $16.21 | 1,481,799 |
| 2020-03-23 | $18.28 | $18.28 | $15.21 | $16.39 | $15.01 | 1,958,032 |
| 2020-03-20 | $22.00 | $22.26 | $17.86 | $18.00 | $16.48 | 2,221,654 |
| 2020-03-19 | $21.52 | $23.80 | $20.63 | $22.03 | $20.17 | 2,372,558 |
| 2020-03-18 | $22.26 | $23.23 | $20.92 | $21.97 | $20.11 | 3,055,132 |
| 2020-03-17 | $20.30 | $23.90 | $19.85 | $23.78 | $21.77 | 2,425,829 |
| 2020-03-16 | $14.20 | $20.16 | $14.20 | $19.99 | $18.30 | 1,539,308 |
| 2020-03-13 | $20.74 | $21.57 | $19.32 | $21.49 | $19.68 | 1,923,115 |
| 2020-03-12 | $19.56 | $21.18 | $18.54 | $19.25 | $17.62 | 1,821,310 |
| 2020-03-11 | $22.02 | $22.48 | $20.61 | $21.01 | $19.24 | 1,368,410 |
| 2020-03-10 | $22.16 | $22.80 | $21.22 | $22.76 | $20.84 | 1,136,997 |
| 2020-03-09 | $22.00 | $22.41 | $21.20 | $21.23 | $19.44 | 2,115,000 |
| 2020-03-06 | $23.73 | $24.60 | $23.47 | $23.99 | $21.96 | 1,116,795 |
| 2020-03-05 | $25.00 | $25.08 | $24.09 | $24.66 | $22.58 | 824,175 |
| 2020-03-04 | $25.69 | $25.81 | $25.02 | $25.76 | $23.58 | 941,396 |
| 2020-03-03 | $26.21 | $26.74 | $25.00 | $25.39 | $23.25 | 885,673 |
| 2020-03-02 | $25.39 | $26.44 | $25.07 | $26.42 | $24.19 | 776,807 |
| 2020-02-28 | $24.65 | $26.36 | $24.45 | $25.39 | $23.25 | 2,427,056 |
| 2020-02-27 | $25.15 | $26.23 | $24.80 | $25.54 | $23.38 | 1,524,254 |
| 2020-02-26 | $26.38 | $26.62 | $25.61 | $25.78 | $23.60 | 577,549 |
| 2020-02-25 | $26.84 | $27.17 | $25.96 | $26.18 | $23.97 | 1,057,541 |
| 2020-02-24 | $26.91 | $27.00 | $26.50 | $26.77 | $24.51 | 596,487 |
| 2020-02-21 | $28.10 | $28.18 | $27.79 | $27.87 | $25.52 | 474,988 |
| 2020-02-20 | $27.71 | $28.36 | $27.63 | $28.31 | $25.92 | 404,000 |
| 2020-02-19 | $27.71 | $27.97 | $27.66 | $27.82 | $25.47 | 475,263 |
| 2020-02-18 | $27.86 | $28.23 | $27.26 | $27.51 | $25.19 | 532,994 |
| 2020-02-14 | $28.36 | $28.50 | $28.08 | $28.09 | $25.72 | 477,622 |
| 2020-02-13 | $28.09 | $28.53 | $27.97 | $28.46 | $26.06 | 591,630 |
| 2020-02-12 | $28.43 | $28.62 | $27.87 | $28.24 | $25.86 | 648,814 |
| 2020-02-11 | $28.10 | $28.51 | $28.00 | $28.11 | $25.74 | 448,724 |
| 2020-02-10 | $27.72 | $28.05 | $27.66 | $28.03 | $25.66 | 337,343 |
| 2020-02-07 | $27.71 | $27.97 | $27.65 | $27.85 | $25.50 | 442,926 |
| 2020-02-06 | $28.34 | $28.35 | $27.88 | $27.99 | $25.63 | 803,410 |
| 2020-02-05 | $27.62 | $28.09 | $27.50 | $28.08 | $25.71 | 1,150,566 |
| 2020-02-04 | $27.67 | $27.73 | $27.21 | $27.25 | $24.95 | 1,001,354 |
| 2020-02-03 | $27.41 | $27.50 | $27.16 | $27.21 | $24.91 | 1,108,394 |
| 2020-01-31 | $27.72 | $27.90 | $27.06 | $27.18 | $24.88 | 1,718,050 |
| 2020-01-30 | $27.40 | $28.13 | $27.10 | $28.11 | $25.74 | 1,036,664 |
| 2020-01-29 | $27.90 | $28.14 | $27.61 | $27.61 | $25.28 | 763,087 |
| 2020-01-28 | $27.78 | $28.00 | $27.51 | $27.85 | $25.50 | 648,007 |
| 2020-01-27 | $27.00 | $27.79 | $26.81 | $27.59 | $25.26 | 1,339,078 |
| 2020-01-24 | $27.98 | $28.30 | $27.31 | $27.63 | $25.30 | 1,170,612 |
| 2020-01-23 | $28.07 | $28.17 | $27.48 | $28.08 | $25.71 | 1,235,172 |
| 2020-01-22 | $29.00 | $29.04 | $28.04 | $28.11 | $25.74 | 1,015,317 |
| 2020-01-21 | $29.01 | $29.18 | $28.62 | $28.85 | $26.41 | 1,246,423 |
| 2020-01-17 | $30.81 | $30.81 | $29.12 | $29.25 | $26.78 | 2,185,214 |
| 2020-01-16 | $30.10 | $30.82 | $30.09 | $30.81 | $28.21 | 1,084,267 |
| 2020-01-15 | $30.40 | $30.62 | $29.89 | $30.04 | $27.27 | 1,085,390 |
| 2020-01-14 | $30.73 | $30.85 | $30.40 | $30.62 | $27.80 | 827,899 |
| 2020-01-13 | $30.51 | $30.76 | $30.23 | $30.72 | $27.89 | 767,600 |
| 2020-01-10 | $30.93 | $30.95 | $30.33 | $30.44 | $27.64 | 775,161 |
| 2020-01-09 | $30.81 | $30.85 | $30.40 | $30.46 | $27.65 | 741,450 |
| 2020-01-08 | $30.46 | $30.80 | $30.45 | $30.64 | $27.82 | 481,641 |
| 2020-01-07 | $30.57 | $30.83 | $30.37 | $30.46 | $27.65 | 615,873 |
| 2020-01-06 | $30.26 | $30.76 | $30.09 | $30.55 | $27.74 | 842,531 |
| 2020-01-03 | $30.52 | $30.75 | $30.11 | $30.62 | $27.80 | 548,398 |
| 2020-01-02 | $30.84 | $30.87 | $30.36 | $30.80 | $27.96 | 532,665 |
| 2019-12-31 | $30.45 | $30.68 | $30.37 | $30.51 | $27.70 | 1,016,040 |
| 2019-12-30 | $31.00 | $31.07 | $30.38 | $30.44 | $27.64 | 1,064,461 |
| 2019-12-27 | $31.21 | $31.21 | $30.74 | $30.79 | $27.95 | 282,570 |
| 2019-12-26 | $31.20 | $31.27 | $30.92 | $31.07 | $28.21 | 252,203 |
| 2019-12-24 | $31.10 | $31.19 | $30.91 | $31.17 | $28.30 | 159,266 |
| 2019-12-23 | $31.08 | $31.24 | $30.82 | $30.98 | $28.13 | 436,255 |
| 2019-12-20 | $31.44 | $31.44 | $30.91 | $30.93 | $28.08 | 1,432,899 |
| 2019-12-19 | $31.49 | $31.63 | $31.28 | $31.34 | $28.45 | 858,940 |
| 2019-12-18 | $31.72 | $31.72 | $31.37 | $31.50 | $28.60 | 513,668 |
| 2019-12-17 | $31.48 | $31.64 | $31.20 | $31.54 | $28.63 | 604,007 |
| 2019-12-16 | $31.54 | $31.70 | $31.35 | $31.38 | $28.49 | 526,425 |
| 2019-12-13 | $31.33 | $31.76 | $30.99 | $31.25 | $28.37 | 483,573 |
| 2019-12-12 | $30.57 | $31.60 | $30.45 | $31.48 | $28.58 | 737,662 |
| 2019-12-11 | $30.54 | $30.56 | $30.12 | $30.32 | $27.53 | 363,572 |
| 2019-12-10 | $30.57 | $30.85 | $30.40 | $30.45 | $27.65 | 356,005 |
| 2019-12-09 | $30.58 | $30.84 | $30.46 | $30.57 | $27.75 | 767,612 |
| 2019-12-06 | $30.76 | $31.17 | $30.68 | $30.77 | $27.94 | 816,655 |
| 2019-12-05 | $30.35 | $30.50 | $30.02 | $30.34 | $27.55 | 594,593 |
| 2019-12-04 | $29.73 | $30.29 | $29.60 | $30.12 | $27.35 | 755,269 |
| 2019-12-03 | $29.04 | $29.45 | $28.75 | $29.43 | $26.72 | 764,663 |
| 2019-12-02 | $29.88 | $30.24 | $29.46 | $29.50 | $26.78 | 715,337 |
| 2019-11-29 | $30.07 | $30.17 | $29.66 | $29.68 | $26.95 | 307,355 |
| 2019-11-27 | $29.96 | $30.17 | $29.71 | $30.14 | $27.36 | 581,361 |
| 2019-11-26 | $30.00 | $30.08 | $29.61 | $29.75 | $27.01 | 649,589 |
| 2019-11-25 | $29.83 | $30.22 | $29.56 | $30.12 | $27.35 | 1,136,211 |
| 2019-11-22 | $29.51 | $29.96 | $29.51 | $29.76 | $27.02 | 696,911 |
| 2019-11-21 | $29.56 | $29.58 | $29.05 | $29.44 | $26.73 | 624,705 |
| 2019-11-20 | $29.31 | $29.66 | $29.05 | $29.35 | $26.65 | 926,910 |
| 2019-11-19 | $28.99 | $29.57 | $28.96 | $29.49 | $26.77 | 1,085,158 |
| 2019-11-18 | $28.77 | $29.02 | $28.25 | $29.01 | $26.34 | 667,169 |
| 2019-11-15 | $29.12 | $29.30 | $28.81 | $29.00 | $26.33 | 569,937 |
| 2019-11-14 | $28.95 | $29.03 | $28.72 | $28.94 | $26.27 | 523,691 |
| 2019-11-13 | $29.10 | $29.31 | $28.92 | $28.99 | $26.32 | 765,472 |
| 2019-11-12 | $29.70 | $29.76 | $29.35 | $29.61 | $26.88 | 511,715 |
| 2019-11-11 | $29.44 | $29.73 | $29.33 | $29.72 | $26.98 | 535,189 |
| 2019-11-08 | $29.64 | $30.11 | $29.60 | $29.72 | $26.98 | 725,230 |
| 2019-11-07 | $29.98 | $30.28 | $29.66 | $29.77 | $27.03 | 813,537 |
| 2019-11-06 | $29.71 | $29.78 | $29.27 | $29.55 | $26.83 | 522,334 |
| 2019-11-05 | $29.72 | $30.03 | $29.60 | $29.90 | $27.15 | 665,515 |
| 2019-11-04 | $29.09 | $29.62 | $29.03 | $29.57 | $26.85 | 958,442 |
| 2019-11-01 | $28.38 | $28.82 | $28.20 | $28.78 | $26.13 | 683,322 |
| 2019-10-31 | $28.76 | $28.90 | $27.65 | $28.06 | $25.48 | 1,900,683 |
| 2019-10-30 | $29.25 | $29.37 | $28.71 | $29.00 | $26.33 | 542,332 |
| 2019-10-29 | $28.99 | $29.47 | $28.93 | $29.45 | $26.74 | 881,245 |
| 2019-10-28 | $29.25 | $29.59 | $28.78 | $29.00 | $26.33 | 1,065,971 |
| 2019-10-25 | $28.89 | $29.20 | $28.89 | $29.12 | $26.44 | 1,115,442 |
| 2019-10-24 | $30.00 | $30.00 | $28.95 | $29.00 | $26.33 | 1,033,387 |
| 2019-10-23 | $29.62 | $29.99 | $29.32 | $29.98 | $27.22 | 766,075 |
| 2019-10-22 | $29.29 | $30.06 | $28.85 | $29.64 | $26.91 | 985,507 |
| 2019-10-21 | $29.23 | $29.49 | $29.04 | $29.38 | $26.67 | 768,340 |
| 2019-10-18 | $28.26 | $29.10 | $28.00 | $28.97 | $26.30 | 1,529,096 |
| 2019-10-17 | $28.43 | $28.49 | $28.09 | $28.36 | $25.75 | 1,179,981 |
| 2019-10-16 | $28.29 | $28.87 | $28.08 | $28.30 | $25.69 | 940,622 |
| 2019-10-15 | $27.89 | $28.51 | $27.58 | $28.18 | $25.58 | 943,813 |
| 2019-10-14 | $27.19 | $27.75 | $27.06 | $27.66 | $25.11 | 714,171 |
| 2019-10-11 | $27.00 | $27.85 | $26.77 | $27.48 | $24.95 | 1,501,448 |
| 2019-10-10 | $26.07 | $26.51 | $25.94 | $26.21 | $23.80 | 1,138,206 |
| 2019-10-09 | $25.77 | $26.20 | $25.58 | $26.12 | $23.49 | 1,150,867 |
| 2019-10-08 | $25.75 | $25.83 | $25.38 | $25.39 | $22.83 | 1,412,581 |
| 2019-10-07 | $26.33 | $26.47 | $26.06 | $26.11 | $23.48 | 1,035,683 |
| 2019-10-04 | $26.61 | $26.67 | $25.83 | $26.33 | $23.68 | 1,336,595 |
| 2019-10-03 | $25.91 | $26.52 | $25.53 | $26.49 | $23.82 | 1,311,220 |
| 2019-10-02 | $26.83 | $26.83 | $25.79 | $26.15 | $23.52 | 1,317,666 |
| 2019-10-01 | $27.48 | $27.70 | $26.23 | $26.51 | $23.84 | 916,666 |
| 2019-09-30 | $27.43 | $27.48 | $26.94 | $27.27 | $24.52 | 642,016 |
| 2019-09-27 | $27.52 | $28.15 | $27.16 | $27.23 | $24.49 | 890,035 |
| 2019-09-26 | $27.96 | $27.99 | $27.13 | $27.19 | $24.45 | 723,630 |
| 2019-09-25 | $27.41 | $28.34 | $27.41 | $28.13 | $25.30 | 811,407 |
| 2019-09-24 | $27.79 | $27.88 | $27.03 | $27.34 | $24.59 | 779,769 |
| 2019-09-23 | $27.12 | $27.79 | $26.95 | $27.72 | $24.93 | 707,413 |
| 2019-09-20 | $27.67 | $27.80 | $27.12 | $27.20 | $24.46 | 1,723,858 |
| 2019-09-19 | $27.92 | $28.34 | $27.66 | $27.72 | $24.93 | 542,751 |
| 2019-09-18 | $27.53 | $28.21 | $27.39 | $28.10 | $25.27 | 941,534 |
| 2019-09-17 | $28.01 | $28.13 | $27.57 | $27.75 | $24.96 | 783,692 |
| 2019-09-16 | $28.28 | $28.72 | $28.10 | $28.44 | $25.58 | 653,666 |
| 2019-09-13 | $28.98 | $29.18 | $28.59 | $28.59 | $25.71 | 1,114,356 |
| 2019-09-12 | $28.31 | $28.86 | $27.78 | $28.55 | $25.68 | 920,950 |
| 2019-09-11 | $27.94 | $28.69 | $27.17 | $28.65 | $25.77 | 834,047 |
| 2019-09-10 | $27.34 | $28.09 | $27.33 | $27.90 | $25.09 | 1,022,981 |
| 2019-09-09 | $26.50 | $27.37 | $26.34 | $27.15 | $24.42 | 727,278 |
| 2019-09-06 | $26.43 | $26.43 | $25.98 | $26.17 | $23.53 | 619,569 |
| 2019-09-05 | $26.20 | $26.80 | $26.00 | $26.29 | $23.64 | 1,032,793 |
| 2019-09-04 | $25.70 | $25.77 | $25.42 | $25.55 | $22.98 | 559,397 |
| 2019-09-03 | $25.41 | $25.53 | $24.96 | $25.30 | $22.75 | 799,842 |
| 2019-08-30 | $26.10 | $26.23 | $25.68 | $25.80 | $23.20 | 625,177 |
| 2019-08-29 | $25.51 | $26.11 | $25.43 | $25.86 | $23.26 | 955,866 |
| 2019-08-28 | $24.50 | $25.45 | $24.50 | $25.17 | $22.64 | 1,338,514 |
| 2019-08-27 | $25.44 | $25.55 | $24.35 | $24.61 | $22.13 | 730,112 |
| 2019-08-26 | $25.40 | $25.46 | $24.85 | $25.33 | $22.78 | 468,904 |
| 2019-08-23 | $25.88 | $26.24 | $24.90 | $25.06 | $22.54 | 757,206 |
| 2019-08-22 | $26.08 | $26.32 | $25.81 | $26.04 | $23.42 | 580,966 |
| 2019-08-21 | $25.90 | $26.05 | $25.63 | $25.91 | $23.30 | 595,850 |
| 2019-08-20 | $26.06 | $26.06 | $25.43 | $25.66 | $23.08 | 653,293 |
| 2019-08-19 | $25.90 | $26.23 | $25.77 | $26.03 | $23.41 | 995,146 |
| 2019-08-16 | $25.29 | $25.89 | $25.28 | $25.74 | $23.15 | 836,334 |
| 2019-08-15 | $25.90 | $25.98 | $24.99 | $25.02 | $22.50 | 1,251,610 |
| 2019-08-14 | $25.90 | $26.28 | $25.46 | $25.64 | $23.06 | 907,912 |
| 2019-08-13 | $26.46 | $27.52 | $26.45 | $26.83 | $24.13 | 639,897 |
| 2019-08-12 | $26.78 | $26.93 | $26.44 | $26.61 | $23.93 | 664,536 |
| 2019-08-09 | $27.47 | $27.50 | $26.98 | $27.32 | $24.57 | 497,405 |
| 2019-08-08 | $27.44 | $27.97 | $27.29 | $27.60 | $24.82 | 1,004,990 |
| 2019-08-07 | $26.68 | $27.20 | $26.35 | $27.11 | $24.38 | 597,657 |
| 2019-08-06 | $27.51 | $27.74 | $26.80 | $27.36 | $24.61 | 655,393 |
| 2019-08-05 | $27.58 | $27.78 | $26.61 | $27.18 | $24.44 | 1,552,137 |
| 2019-08-02 | $28.69 | $28.78 | $27.83 | $28.27 | $25.42 | 1,232,230 |
| 2019-08-01 | $30.56 | $30.70 | $28.51 | $28.75 | $25.86 | 1,156,069 |
| 2019-07-31 | $30.65 | $31.10 | $30.37 | $30.58 | $27.50 | 1,163,622 |
| 2019-07-30 | $30.15 | $30.72 | $29.92 | $30.70 | $27.61 | 530,371 |
| 2019-07-29 | $30.83 | $31.02 | $30.25 | $30.31 | $27.26 | 679,885 |
| 2019-07-26 | $30.24 | $31.05 | $30.15 | $30.99 | $27.87 | 511,527 |
| 2019-07-25 | $31.00 | $31.08 | $30.07 | $30.09 | $27.06 | 1,014,741 |
| 2019-07-24 | $29.95 | $31.24 | $29.50 | $31.02 | $27.90 | 964,944 |
| 2019-07-23 | $29.25 | $30.07 | $29.11 | $30.03 | $27.01 | 989,438 |
| 2019-07-22 | $29.23 | $29.38 | $28.86 | $29.09 | $26.16 | 767,965 |
| 2019-07-19 | $27.53 | $29.80 | $27.50 | $29.30 | $26.35 | 1,967,872 |
| 2019-07-18 | $28.16 | $28.87 | $27.98 | $28.59 | $25.71 | 1,602,052 |
| 2019-07-17 | $28.60 | $28.60 | $27.85 | $28.10 | $25.27 | 1,264,459 |
| 2019-07-16 | $28.93 | $29.10 | $28.67 | $28.70 | $25.81 | 996,145 |
| 2019-07-15 | $29.89 | $29.89 | $28.70 | $28.87 | $25.96 | 1,144,360 |
| 2019-07-12 | $29.37 | $29.94 | $29.29 | $29.83 | $26.83 | 930,845 |
| 2019-07-11 | $29.10 | $29.40 | $28.90 | $29.36 | $26.40 | 852,768 |
| 2019-07-10 | $29.90 | $29.92 | $29.20 | $29.39 | $26.22 | 765,112 |
| 2019-07-09 | $29.31 | $30.02 | $29.24 | $29.86 | $26.64 | 810,853 |
| 2019-07-08 | $29.74 | $29.86 | $29.37 | $29.53 | $26.34 | 816,974 |
| 2019-07-05 | $29.56 | $30.02 | $29.50 | $29.85 | $26.63 | 954,440 |
| 2019-07-03 | $29.36 | $29.60 | $29.19 | $29.27 | $26.11 | 390,655 |
| 2019-07-02 | $29.89 | $29.95 | $28.78 | $29.21 | $26.06 | 815,753 |
| 2019-07-01 | $30.30 | $30.65 | $29.54 | $29.84 | $26.62 | 822,611 |
| 2019-06-28 | $29.58 | $30.38 | $29.35 | $30.09 | $26.84 | 1,084,159 |
| 2019-06-27 | $29.15 | $29.66 | $29.03 | $29.36 | $26.19 | 742,030 |
| 2019-06-26 | $28.49 | $29.16 | $28.25 | $28.99 | $25.86 | 804,782 |
| 2019-06-25 | $28.65 | $28.67 | $27.77 | $28.30 | $25.24 | 1,223,429 |
| 2019-06-24 | $29.40 | $29.57 | $28.66 | $28.68 | $25.58 | 503,924 |
| 2019-06-21 | $29.59 | $29.92 | $29.31 | $29.36 | $26.19 | 1,163,465 |
| 2019-06-20 | $29.34 | $29.75 | $28.45 | $29.69 | $26.48 | 1,463,235 |
| 2019-06-19 | $29.90 | $30.24 | $29.07 | $29.22 | $26.06 | 1,092,211 |
| 2019-06-18 | $29.23 | $30.14 | $29.06 | $29.75 | $26.54 | 857,888 |
| 2019-06-17 | $30.42 | $30.42 | $29.10 | $29.22 | $26.06 | 750,048 |
| 2019-06-14 | $30.47 | $30.54 | $29.83 | $30.47 | $27.18 | 625,279 |
| 2019-06-13 | $30.68 | $30.85 | $30.38 | $30.52 | $27.22 | 353,726 |
| 2019-06-12 | $30.56 | $30.94 | $30.20 | $30.49 | $27.20 | 527,378 |
| 2019-06-11 | $31.11 | $31.40 | $30.66 | $30.73 | $27.41 | 492,903 |
| 2019-06-10 | $30.71 | $31.42 | $30.70 | $30.72 | $27.40 | 475,282 |
| 2019-06-07 | $30.68 | $30.91 | $30.31 | $30.51 | $27.22 | 510,726 |
| 2019-06-06 | $30.70 | $30.90 | $30.11 | $30.74 | $27.42 | 481,803 |
| 2019-06-05 | $30.84 | $30.88 | $30.40 | $30.65 | $27.34 | 377,079 |
| 2019-06-04 | $29.80 | $30.87 | $29.68 | $30.85 | $27.52 | 788,112 |
| 2019-06-03 | $28.87 | $29.73 | $28.79 | $29.40 | $26.23 | 815,310 |
| 2019-05-31 | $29.66 | $30.00 | $28.79 | $28.90 | $25.78 | 786,150 |
| 2019-05-30 | $30.99 | $31.47 | $29.75 | $29.98 | $26.74 | 332,614 |
| 2019-05-29 | $30.32 | $31.03 | $29.95 | $30.93 | $27.59 | 714,892 |
| 2019-05-28 | $31.18 | $31.30 | $30.54 | $30.59 | $27.29 | 656,842 |
| 2019-05-24 | $30.94 | $31.46 | $30.84 | $31.36 | $27.97 | 780,535 |
| 2019-05-23 | $31.40 | $31.40 | $30.33 | $30.62 | $27.31 | 1,182,707 |
| 2019-05-22 | $32.23 | $32.35 | $31.76 | $31.79 | $28.36 | 632,391 |
| 2019-05-21 | $32.21 | $32.71 | $32.21 | $32.52 | $29.01 | 461,358 |
| 2019-05-20 | $31.69 | $32.25 | $31.69 | $32.02 | $28.56 | 394,608 |
| 2019-05-17 | $31.73 | $32.35 | $31.68 | $31.87 | $28.43 | 738,418 |
| 2019-05-16 | $31.83 | $32.38 | $31.79 | $32.11 | $28.64 | 499,001 |
| 2019-05-15 | $31.40 | $31.97 | $30.95 | $31.74 | $28.31 | 824,197 |
| 2019-05-14 | $31.16 | $32.04 | $31.10 | $31.83 | $28.39 | 588,614 |
| 2019-05-13 | $32.16 | $32.31 | $31.01 | $31.18 | $27.81 | 598,944 |
| 2019-05-10 | $32.84 | $33.00 | $32.20 | $32.90 | $29.35 | 727,635 |
| 2019-05-09 | $32.73 | $33.22 | $32.28 | $33.00 | $29.44 | 405,564 |
| 2019-05-08 | $33.56 | $33.72 | $33.02 | $33.03 | $29.46 | 706,582 |
| 2019-05-07 | $33.70 | $34.06 | $33.46 | $33.75 | $30.11 | 1,515,397 |
| 2019-05-06 | $33.43 | $34.34 | $33.21 | $34.15 | $30.46 | 824,020 |
| 2019-05-03 | $33.35 | $34.14 | $33.35 | $34.13 | $30.44 | 888,998 |
| 2019-05-02 | $32.74 | $33.47 | $32.74 | $33.28 | $29.69 | 1,026,138 |
| 2019-05-01 | $32.77 | $33.18 | $32.21 | $32.61 | $29.09 | 1,706,030 |
| 2019-04-30 | $32.62 | $32.89 | $32.42 | $32.65 | $29.12 | 1,025,759 |
| 2019-04-29 | $32.57 | $32.99 | $32.50 | $32.61 | $29.09 | 633,586 |
| 2019-04-26 | $31.81 | $32.39 | $31.53 | $32.37 | $28.87 | 668,865 |
| 2019-04-25 | $32.01 | $32.27 | $31.51 | $31.89 | $28.45 | 507,366 |
| 2019-04-24 | $32.27 | $32.48 | $31.71 | $32.22 | $28.74 | 858,997 |
| 2019-04-23 | $31.44 | $32.60 | $31.23 | $32.50 | $28.99 | 1,762,132 |
| 2019-04-22 | $31.04 | $31.84 | $30.80 | $31.39 | $28.00 | 1,322,896 |
| 2019-04-18 | $31.50 | $32.09 | $29.61 | $31.04 | $27.69 | 2,373,307 |
| 2019-04-17 | $31.01 | $31.01 | $30.03 | $30.37 | $27.09 | 1,146,517 |
| 2019-04-16 | $30.02 | $30.62 | $29.57 | $30.58 | $27.28 | 1,895,189 |
| 2019-04-15 | $30.71 | $30.81 | $29.73 | $29.87 | $26.64 | 831,174 |
| 2019-04-12 | $30.71 | $31.24 | $30.11 | $30.81 | $27.48 | 843,616 |
| 2019-04-11 | $30.32 | $30.69 | $30.12 | $30.42 | $26.93 | 967,574 |
| 2019-04-10 | $29.81 | $30.21 | $29.58 | $30.10 | $26.65 | 1,596,789 |
| 2019-04-09 | $30.63 | $30.63 | $29.55 | $29.67 | $26.27 | 1,106,961 |
| 2019-04-08 | $30.55 | $30.78 | $30.36 | $30.73 | $27.21 | 463,784 |
| 2019-04-05 | $30.58 | $30.82 | $30.32 | $30.56 | $27.06 | 581,895 |
| 2019-04-04 | $30.34 | $30.88 | $30.19 | $30.54 | $27.04 | 851,522 |
| 2019-04-03 | $30.29 | $30.74 | $30.10 | $30.28 | $26.81 | 1,166,813 |
| 2019-04-02 | $30.13 | $30.50 | $29.70 | $29.85 | $26.43 | 1,114,736 |
| 2019-04-01 | $29.40 | $30.26 | $29.40 | $30.09 | $26.64 | 1,525,896 |
| 2019-03-29 | $29.25 | $29.42 | $28.68 | $28.98 | $25.66 | 1,241,880 |
| 2019-03-28 | $28.80 | $29.37 | $28.66 | $28.92 | $25.61 | 1,099,611 |
| 2019-03-27 | $28.50 | $29.13 | $28.18 | $28.83 | $25.53 | 1,750,178 |
| 2019-03-26 | $28.00 | $28.72 | $27.99 | $28.65 | $25.37 | 1,495,166 |
| 2019-03-25 | $27.81 | $28.26 | $27.54 | $27.94 | $24.74 | 979,141 |
| 2019-03-22 | $29.06 | $29.15 | $27.40 | $27.79 | $24.61 | 1,572,075 |
| 2019-03-21 | $29.52 | $30.12 | $29.07 | $29.40 | $26.03 | 1,049,810 |
| 2019-03-20 | $30.78 | $31.03 | $29.68 | $29.78 | $26.37 | 1,037,546 |
| 2019-03-19 | $32.36 | $32.36 | $30.76 | $30.91 | $27.37 | 736,758 |
| 2019-03-18 | $31.45 | $32.29 | $31.45 | $32.18 | $28.49 | 852,920 |
| 2019-03-15 | $31.25 | $31.62 | $31.13 | $31.23 | $27.65 | 3,754,349 |
| 2019-03-14 | $31.05 | $31.33 | $30.83 | $31.25 | $27.67 | 599,138 |
| 2019-03-13 | $30.91 | $31.17 | $30.57 | $31.02 | $27.47 | 1,146,206 |
| 2019-03-12 | $31.04 | $31.41 | $30.57 | $30.66 | $27.15 | 932,722 |
| 2019-03-11 | $31.12 | $31.37 | $30.75 | $31.04 | $27.48 | 903,454 |
| 2019-03-08 | $30.62 | $31.20 | $30.37 | $30.95 | $27.40 | 599,337 |
| 2019-03-07 | $31.54 | $31.54 | $30.77 | $30.90 | $27.36 | 823,242 |
| 2019-03-06 | $32.45 | $32.95 | $31.42 | $31.56 | $27.94 | 724,522 |
| 2019-03-05 | $32.64 | $32.84 | $32.07 | $32.61 | $28.87 | 579,361 |
| 2019-03-04 | $32.75 | $33.37 | $32.15 | $32.59 | $28.86 | 987,832 |
| 2019-03-01 | $33.19 | $33.30 | $32.31 | $32.67 | $28.93 | 1,034,320 |
| 2019-02-28 | $32.84 | $33.08 | $32.62 | $32.80 | $29.04 | 533,291 |
| 2019-02-27 | $32.68 | $33.23 | $32.53 | $32.92 | $29.15 | 826,145 |
| 2019-02-26 | $33.31 | $33.53 | $32.60 | $32.62 | $28.88 | 602,567 |
| 2019-02-25 | $33.80 | $33.89 | $33.33 | $33.48 | $29.64 | 503,028 |
| 2019-02-22 | $33.27 | $33.44 | $32.91 | $33.36 | $29.54 | 428,371 |
| 2019-02-21 | $33.35 | $33.59 | $32.93 | $33.08 | $29.29 | 435,368 |
| 2019-02-20 | $33.09 | $33.55 | $32.64 | $33.37 | $29.55 | 766,313 |
| 2019-02-19 | $32.59 | $33.36 | $32.48 | $33.20 | $29.40 | 561,921 |
| 2019-02-15 | $32.19 | $33.13 | $31.92 | $32.90 | $29.13 | 972,363 |
| 2019-02-14 | $31.88 | $32.03 | $31.47 | $31.83 | $28.18 | 732,555 |
| 2019-02-13 | $32.41 | $32.59 | $31.88 | $32.15 | $28.47 | 952,844 |
| 2019-02-12 | $31.93 | $32.47 | $31.81 | $32.31 | $28.61 | 778,130 |
| 2019-02-11 | $31.10 | $31.68 | $31.03 | $31.66 | $28.03 | 807,390 |
| 2019-02-08 | $31.40 | $31.71 | $30.65 | $31.04 | $27.48 | 866,481 |
| 2019-02-07 | $31.80 | $32.52 | $31.31 | $31.61 | $27.99 | 1,008,540 |
| 2019-02-06 | $31.54 | $31.81 | $31.37 | $31.47 | $27.86 | 886,567 |
| 2019-02-05 | $31.88 | $31.96 | $31.07 | $31.55 | $27.93 | 1,126,620 |
| 2019-02-04 | $30.88 | $31.79 | $30.63 | $31.79 | $28.15 | 1,799,078 |
| 2019-02-01 | $30.38 | $30.85 | $30.38 | $30.70 | $27.18 | 1,246,189 |
| 2019-01-31 | $31.45 | $31.60 | $29.97 | $30.34 | $26.86 | 3,250,925 |
| 2019-01-30 | $31.97 | $31.97 | $31.39 | $31.59 | $27.97 | 1,128,635 |
| 2019-01-29 | $32.12 | $32.29 | $31.78 | $31.87 | $28.22 | 1,033,608 |
| 2019-01-28 | $31.50 | $32.28 | $31.40 | $32.13 | $28.45 | 1,785,247 |
| 2019-01-25 | $31.90 | $32.10 | $31.61 | $31.64 | $28.01 | 2,078,662 |
| 2019-01-24 | $31.65 | $32.66 | $31.45 | $31.81 | $28.16 | 1,603,157 |
| 2019-01-23 | $31.32 | $32.06 | $31.25 | $31.58 | $27.96 | 1,764,731 |
| 2019-01-22 | $32.33 | $32.36 | $31.37 | $31.63 | $28.01 | 2,280,526 |
| 2019-01-18 | $31.75 | $32.20 | $30.10 | $32.06 | $28.39 | 5,415,400 |
| 2019-01-17 | $27.35 | $27.82 | $26.96 | $27.60 | $24.44 | 2,728,602 |
| 2019-01-16 | $26.87 | $27.65 | $26.83 | $27.45 | $24.30 | 1,553,705 |
| 2019-01-15 | $26.28 | $26.67 | $25.91 | $26.54 | $23.50 | 1,402,041 |
| 2019-01-14 | $25.81 | $26.67 | $25.81 | $26.38 | $23.36 | 1,499,846 |
| 2019-01-11 | $26.19 | $26.67 | $25.76 | $26.37 | $23.16 | 1,760,350 |
| 2019-01-10 | $26.49 | $26.50 | $25.72 | $26.18 | $22.99 | 1,980,872 |
| 2019-01-09 | $25.49 | $26.05 | $25.10 | $25.90 | $22.74 | 1,276,894 |
| 2019-01-08 | $25.19 | $25.50 | $24.59 | $25.36 | $22.27 | 1,420,676 |
| 2019-01-07 | $24.61 | $25.42 | $24.32 | $24.98 | $21.93 | 1,621,622 |
| 2019-01-04 | $24.10 | $24.67 | $23.87 | $24.46 | $21.48 | 1,631,311 |
| 2019-01-03 | $23.16 | $24.05 | $22.83 | $23.65 | $20.77 | 1,652,885 |
| 2019-01-02 | $22.55 | $23.37 | $22.32 | $23.20 | $20.37 | 1,642,428 |
| 2018-12-31 | $22.56 | $22.91 | $22.16 | $22.83 | $20.05 | 1,830,289 |
| 2018-12-28 | $22.38 | $22.93 | $22.12 | $22.59 | $19.84 | 1,516,407 |
| 2018-12-27 | $22.68 | $22.68 | $21.52 | $22.40 | $19.67 | 1,348,078 |
| 2018-12-26 | $21.40 | $22.57 | $21.09 | $22.54 | $19.79 | 1,288,840 |
| 2018-12-24 | $21.50 | $21.99 | $21.22 | $21.23 | $18.64 | 971,277 |
| 2018-12-21 | $21.70 | $22.48 | $21.58 | $21.67 | $19.03 | 5,583,178 |
| 2018-12-20 | $21.06 | $21.78 | $21.06 | $21.64 | $19.00 | 1,725,967 |
| 2018-12-19 | $21.77 | $22.32 | $21.02 | $21.19 | $18.61 | 1,548,458 |
| 2018-12-18 | $22.17 | $22.74 | $21.56 | $21.84 | $19.18 | 1,604,936 |
| 2018-12-17 | $21.95 | $22.73 | $21.81 | $22.14 | $19.44 | 1,553,684 |
| 2018-12-14 | $22.04 | $22.65 | $21.85 | $21.95 | $19.27 | 1,586,431 |
| 2018-12-13 | $23.01 | $23.18 | $22.15 | $22.28 | $19.56 | 1,605,319 |
| 2018-12-12 | $22.83 | $23.29 | $22.68 | $23.03 | $20.22 | 1,970,199 |
| 2018-12-11 | $23.35 | $23.88 | $22.24 | $22.42 | $19.69 | 2,073,089 |
| 2018-12-10 | $23.69 | $23.99 | $22.81 | $23.13 | $20.31 | 1,305,383 |
| 2018-12-07 | $24.35 | $24.82 | $23.58 | $23.79 | $20.89 | 1,149,671 |
| 2018-12-06 | $23.77 | $24.38 | $23.35 | $24.36 | $21.39 | 1,914,081 |
| 2018-12-04 | $26.19 | $26.46 | $24.07 | $24.18 | $21.23 | 3,307,250 |
| 2018-12-03 | $27.32 | $27.51 | $26.55 | $26.83 | $23.56 | 1,061,537 |
| 2018-11-30 | $26.78 | $27.29 | $26.75 | $27.10 | $23.80 | 1,110,027 |
| 2018-11-29 | $26.78 | $26.96 | $26.17 | $26.81 | $23.54 | 1,103,649 |
| 2018-11-28 | $26.88 | $27.00 | $26.17 | $26.75 | $23.49 | 959,191 |
| 2018-11-27 | $26.92 | $27.31 | $26.70 | $26.84 | $23.57 | 1,115,114 |
| 2018-11-26 | $26.68 | $27.43 | $26.68 | $27.07 | $23.77 | 1,325,546 |
| 2018-11-23 | $26.45 | $27.00 | $26.18 | $26.48 | $23.25 | 720,978 |
| 2018-11-21 | $26.71 | $27.43 | $26.41 | $26.57 | $23.33 | 1,200,030 |
| 2018-11-20 | $26.11 | $27.13 | $26.11 | $26.62 | $23.37 | 1,728,574 |
| 2018-11-19 | $26.46 | $27.31 | $26.46 | $26.73 | $23.47 | 1,306,144 |
| 2018-11-16 | $26.27 | $26.62 | $26.08 | $26.46 | $23.23 | 902,686 |
| 2018-11-15 | $25.63 | $26.40 | $25.33 | $26.34 | $23.13 | 1,146,810 |
| 2018-11-14 | $26.49 | $26.81 | $25.41 | $25.80 | $22.65 | 1,364,038 |
| 2018-11-13 | $25.88 | $26.81 | $25.88 | $26.36 | $23.15 | 1,171,247 |
| 2018-11-12 | $26.45 | $26.77 | $25.76 | $25.83 | $22.68 | 2,000,906 |
| 2018-11-09 | $27.07 | $27.25 | $26.10 | $26.45 | $23.23 | 1,550,034 |
| 2018-11-08 | $27.07 | $27.42 | $26.94 | $27.12 | $23.81 | 896,007 |
| 2018-11-07 | $27.42 | $27.49 | $26.46 | $27.14 | $23.83 | 1,742,922 |
| 2018-11-06 | $27.41 | $27.60 | $27.13 | $27.34 | $24.01 | 1,359,571 |
| 2018-11-05 | $27.67 | $27.77 | $27.22 | $27.42 | $24.08 | 1,343,161 |
| 2018-11-02 | $27.53 | $28.10 | $26.95 | $27.65 | $24.28 | 1,985,955 |
| 2018-11-01 | $27.37 | $27.56 | $26.77 | $27.41 | $24.07 | 1,932,190 |
| 2018-10-31 | $26.63 | $27.61 | $26.46 | $27.36 | $24.02 | 7,505,988 |
| 2018-10-30 | $26.48 | $26.88 | $26.22 | $26.37 | $23.16 | 2,937,210 |
| 2018-10-29 | $25.50 | $26.71 | $25.40 | $26.33 | $23.12 | 3,744,590 |
| 2018-10-26 | $24.48 | $25.63 | $24.15 | $25.40 | $22.30 | 3,100,831 |
| 2018-10-25 | $24.42 | $25.20 | $24.25 | $24.86 | $21.83 | 2,522,857 |
| 2018-10-24 | $25.50 | $25.50 | $24.21 | $24.23 | $21.28 | 2,996,199 |
| 2018-10-23 | $24.98 | $25.42 | $24.49 | $25.16 | $22.09 | 5,395,825 |
| 2018-10-22 | $25.88 | $26.40 | $25.25 | $25.44 | $22.34 | 6,031,945 |
| 2018-10-19 | $25.45 | $27.44 | $25.01 | $25.52 | $22.41 | 20,330,808 |
| 2018-10-18 | $36.39 | $36.58 | $34.82 | $34.85 | $30.60 | 2,454,111 |
| 2018-10-17 | $36.28 | $36.80 | $35.66 | $36.43 | $31.99 | 893,147 |
| 2018-10-16 | $36.39 | $36.52 | $35.56 | $36.34 | $31.91 | 1,126,018 |
| 2018-10-15 | $35.58 | $36.64 | $35.50 | $36.26 | $31.84 | 1,110,508 |
| 2018-10-12 | $37.27 | $37.55 | $34.62 | $35.75 | $31.39 | 1,683,828 |
| 2018-10-11 | $37.76 | $38.05 | $36.57 | $36.80 | $32.31 | 1,375,823 |
| 2018-10-10 | $38.30 | $39.08 | $38.03 | $38.03 | $33.20 | 1,051,272 |
| 2018-10-09 | $38.64 | $38.69 | $38.14 | $38.23 | $33.38 | 669,930 |
| 2018-10-08 | $38.24 | $38.89 | $37.95 | $38.67 | $33.76 | 544,853 |
| 2018-10-05 | $38.69 | $39.00 | $38.10 | $38.31 | $33.45 | 543,029 |
| 2018-10-04 | $38.41 | $39.25 | $38.41 | $38.72 | $33.81 | 1,013,810 |
| 2018-10-03 | $38.16 | $38.88 | $37.87 | $38.54 | $33.65 | 1,092,288 |
| 2018-10-02 | $37.32 | $37.96 | $37.09 | $37.80 | $33.00 | 1,057,430 |
| 2018-10-01 | $38.09 | $38.36 | $37.33 | $37.51 | $32.75 | 864,380 |
| 2018-09-28 | $37.95 | $38.24 | $37.76 | $37.96 | $33.14 | 1,399,809 |
| 2018-09-27 | $38.54 | $39.09 | $38.11 | $38.26 | $33.40 | 1,629,331 |
| 2018-09-26 | $39.26 | $39.26 | $38.43 | $38.49 | $33.61 | 951,498 |
| 2018-09-25 | $39.56 | $39.56 | $39.02 | $39.28 | $34.30 | 689,447 |
| 2018-09-24 | $40.50 | $40.50 | $39.02 | $39.34 | $34.35 | 842,312 |
| 2018-09-21 | $40.37 | $40.49 | $39.97 | $40.19 | $35.09 | 2,132,066 |
| 2018-09-20 | $39.55 | $40.51 | $39.55 | $40.34 | $35.22 | 1,423,884 |
| 2018-09-19 | $38.35 | $39.56 | $38.35 | $39.41 | $34.41 | 1,157,216 |
| 2018-09-18 | $38.84 | $38.96 | $38.11 | $38.31 | $33.45 | 1,120,406 |
| 2018-09-17 | $39.28 | $39.28 | $38.64 | $38.86 | $33.93 | 775,580 |
| 2018-09-14 | $38.80 | $39.23 | $38.58 | $38.98 | $34.03 | 1,116,885 |
| 2018-09-13 | $39.56 | $39.63 | $38.55 | $38.69 | $33.78 | 877,802 |
| 2018-09-12 | $39.66 | $39.91 | $38.87 | $39.44 | $34.44 | 1,073,200 |
| 2018-09-11 | $39.75 | $40.16 | $39.60 | $39.69 | $34.65 | 895,314 |
| 2018-09-10 | $40.21 | $40.25 | $39.43 | $39.72 | $34.68 | 759,759 |
| 2018-09-07 | $40.22 | $40.49 | $39.84 | $40.13 | $35.04 | 547,023 |
| 2018-09-06 | $40.52 | $40.81 | $40.08 | $40.21 | $35.11 | 787,718 |
| 2018-09-05 | $40.38 | $40.83 | $40.35 | $40.50 | $35.36 | 622,196 |
| 2018-09-04 | $40.24 | $40.75 | $40.21 | $40.55 | $35.40 | 566,288 |
| 2018-08-31 | $40.20 | $40.56 | $39.95 | $40.46 | $35.33 | 633,052 |
| 2018-08-30 | $40.47 | $40.64 | $40.07 | $40.25 | $35.14 | 847,407 |
| 2018-08-29 | $40.45 | $40.83 | $39.75 | $40.79 | $35.61 | 1,332,074 |
| 2018-08-28 | $40.84 | $41.04 | $40.22 | $40.38 | $35.26 | 628,434 |
| 2018-08-27 | $40.72 | $41.17 | $40.51 | $40.67 | $35.51 | 831,002 |
| 2018-08-24 | $40.80 | $41.10 | $40.47 | $40.55 | $35.40 | 476,388 |
| 2018-08-23 | $40.87 | $41.10 | $40.42 | $40.79 | $35.61 | 512,607 |
| 2018-08-22 | $41.15 | $41.41 | $40.91 | $41.01 | $35.81 | 387,982 |
| 2018-08-21 | $41.11 | $41.73 | $41.00 | $41.39 | $36.14 | 787,519 |
| 2018-08-20 | $40.71 | $41.04 | $40.37 | $40.93 | $35.74 | 516,834 |
| 2018-08-17 | $40.29 | $40.85 | $40.14 | $40.79 | $35.61 | 763,255 |
| 2018-08-16 | $39.54 | $40.72 | $39.11 | $40.33 | $35.21 | 683,460 |
| 2018-08-15 | $39.73 | $39.96 | $39.06 | $39.55 | $34.53 | 904,204 |
| 2018-08-14 | $39.77 | $40.30 | $39.66 | $39.99 | $34.92 | 1,001,917 |
| 2018-08-13 | $38.51 | $40.45 | $38.43 | $39.64 | $34.61 | 1,697,276 |
| 2018-08-10 | $40.33 | $41.24 | $39.94 | $40.69 | $35.53 | 632,469 |
| 2018-08-09 | $40.91 | $41.31 | $40.55 | $40.76 | $35.59 | 486,120 |
| 2018-08-08 | $40.83 | $41.11 | $40.68 | $40.91 | $35.72 | 508,290 |
| 2018-08-07 | $40.92 | $41.36 | $40.82 | $40.88 | $35.69 | 500,909 |
| 2018-08-06 | $40.75 | $40.81 | $40.30 | $40.76 | $35.59 | 497,365 |
| 2018-08-03 | $41.47 | $41.55 | $40.42 | $40.66 | $35.50 | 613,515 |
| 2018-08-02 | $41.09 | $41.73 | $40.83 | $41.47 | $36.21 | 914,393 |
| 2018-08-01 | $41.10 | $41.44 | $40.63 | $41.19 | $35.96 | 833,428 |
| 2018-07-31 | $40.60 | $41.25 | $40.08 | $40.90 | $35.71 | 1,990,832 |
| 2018-07-30 | $41.04 | $41.39 | $40.60 | $40.62 | $35.47 | 1,125,326 |
| 2018-07-27 | $40.80 | $41.08 | $40.51 | $40.90 | $35.71 | 848,844 |
| 2018-07-26 | $40.43 | $41.45 | $40.41 | $40.85 | $35.67 | 834,044 |
| 2018-07-25 | $41.11 | $41.25 | $40.18 | $40.56 | $35.41 | 1,461,549 |
| 2018-07-24 | $42.57 | $42.74 | $41.00 | $41.15 | $35.93 | 2,006,252 |
| 2018-07-23 | $42.00 | $42.44 | $41.79 | $42.21 | $36.85 | 1,159,032 |
| 2018-07-20 | $42.38 | $42.48 | $41.96 | $41.99 | $36.66 | 987,986 |
| 2018-07-19 | $42.43 | $42.62 | $42.20 | $42.30 | $36.93 | 1,121,086 |
| 2018-07-18 | $42.83 | $42.98 | $42.13 | $42.66 | $37.25 | 1,383,053 |
| 2018-07-17 | $42.66 | $43.28 | $42.39 | $42.47 | $37.08 | 1,434,086 |
| 2018-07-16 | $41.35 | $42.78 | $41.25 | $42.41 | $37.03 | 1,046,399 |
| 2018-07-13 | $41.89 | $42.58 | $41.07 | $41.24 | $36.01 | 2,801,286 |
| 2018-07-12 | $44.16 | $44.75 | $41.52 | $42.12 | $36.77 | 6,503,379 |
| 2018-07-11 | $46.32 | $46.88 | $45.85 | $46.22 | $40.16 | 1,715,721 |
| 2018-07-10 | $46.86 | $47.18 | $45.97 | $46.22 | $40.16 | 1,124,391 |
| 2018-07-09 | $45.91 | $46.94 | $45.73 | $46.81 | $40.68 | 680,042 |
| 2018-07-06 | $45.16 | $45.84 | $44.84 | $45.56 | $39.59 | 737,693 |
| 2018-07-05 | $45.52 | $45.74 | $45.01 | $45.22 | $39.30 | 575,731 |
| 2018-07-03 | $45.56 | $45.83 | $45.20 | $45.28 | $39.35 | 281,947 |
| 2018-07-02 | $44.43 | $45.34 | $44.18 | $45.31 | $39.37 | 681,562 |
| 2018-06-29 | $45.51 | $45.77 | $45.01 | $45.04 | $39.14 | 988,325 |
| 2018-06-28 | $45.29 | $45.64 | $45.01 | $45.12 | $39.21 | 677,260 |
| 2018-06-27 | $46.12 | $46.28 | $45.07 | $45.26 | $39.33 | 915,676 |
| 2018-06-26 | $46.19 | $46.39 | $45.41 | $46.20 | $40.15 | 780,159 |
| 2018-06-25 | $46.90 | $46.94 | $45.93 | $46.26 | $40.20 | 776,058 |
| 2018-06-22 | $47.88 | $48.00 | $47.00 | $47.05 | $40.89 | 1,540,732 |
| 2018-06-21 | $47.63 | $47.95 | $47.05 | $47.50 | $41.28 | 620,583 |
| 2018-06-20 | $48.24 | $48.51 | $47.63 | $47.69 | $41.44 | 717,004 |
| 2018-06-19 | $47.34 | $48.01 | $47.07 | $47.96 | $41.68 | 981,016 |
| 2018-06-18 | $47.75 | $48.07 | $47.07 | $47.82 | $41.55 | 999,615 |
| 2018-06-15 | $48.39 | $48.43 | $47.49 | $47.75 | $41.49 | 1,499,093 |
| 2018-06-14 | $49.12 | $49.39 | $48.53 | $48.72 | $42.34 | 1,239,394 |
| 2018-06-13 | $49.17 | $49.90 | $48.73 | $49.03 | $42.61 | 1,261,672 |
| 2018-06-12 | $49.25 | $49.52 | $48.63 | $48.94 | $42.53 | 652,300 |
| 2018-06-11 | $49.94 | $50.39 | $49.12 | $49.21 | $42.76 | 682,055 |
| 2018-06-08 | $49.48 | $49.88 | $49.31 | $49.82 | $43.29 | 685,891 |
| 2018-06-07 | $49.55 | $49.85 | $49.34 | $49.61 | $43.11 | 647,648 |
| 2018-06-06 | $48.48 | $49.42 | $48.40 | $49.27 | $42.81 | 676,749 |
| 2018-06-05 | $48.16 | $48.44 | $48.02 | $48.30 | $41.97 | 513,907 |
| 2018-06-04 | $47.92 | $48.33 | $47.77 | $48.31 | $41.98 | 448,070 |
| 2018-06-01 | $48.16 | $48.35 | $47.60 | $47.76 | $41.50 | 441,339 |
| 2018-05-31 | $48.07 | $48.46 | $47.46 | $47.54 | $41.31 | 633,477 |
| 2018-05-30 | $47.73 | $48.22 | $47.25 | $48.03 | $41.74 | 689,083 |
| 2018-05-29 | $47.67 | $48.17 | $46.98 | $47.21 | $41.02 | 519,104 |
| 2018-05-25 | $47.94 | $48.55 | $47.91 | $48.24 | $41.92 | 304,642 |
| 2018-05-24 | $48.40 | $48.55 | $47.29 | $48.46 | $42.11 | 443,783 |
| 2018-05-23 | $48.82 | $49.06 | $48.18 | $48.45 | $42.10 | 352,101 |
| 2018-05-22 | $48.75 | $49.57 | $48.75 | $48.93 | $42.52 | 568,438 |
| 2018-05-21 | $48.63 | $49.04 | $48.37 | $48.70 | $42.32 | 939,409 |
| 2018-05-18 | $48.99 | $49.13 | $48.47 | $48.48 | $42.13 | 490,291 |
| 2018-05-17 | $48.90 | $49.29 | $48.64 | $49.02 | $42.60 | 480,592 |
| 2018-05-16 | $48.60 | $49.12 | $48.33 | $48.90 | $42.49 | 383,131 |
| 2018-05-15 | $48.03 | $48.90 | $47.97 | $48.56 | $42.20 | 542,189 |
| 2018-05-14 | $48.25 | $48.58 | $47.99 | $48.17 | $41.86 | 397,952 |
| 2018-05-11 | $48.47 | $48.53 | $47.88 | $48.22 | $41.90 | 374,937 |
| 2018-05-10 | $48.20 | $48.68 | $47.76 | $48.31 | $41.98 | 517,398 |
| 2018-05-09 | $48.10 | $48.65 | $47.80 | $48.24 | $41.92 | 739,903 |
| 2018-05-08 | $47.44 | $48.22 | $47.26 | $47.81 | $41.55 | 576,397 |
| 2018-05-07 | $47.51 | $47.97 | $46.87 | $47.56 | $41.33 | 601,284 |
| 2018-05-04 | $46.15 | $47.77 | $45.86 | $47.27 | $41.08 | 593,615 |
| 2018-05-03 | $46.96 | $47.10 | $46.08 | $46.52 | $40.42 | 560,844 |
| 2018-05-02 | $47.17 | $48.03 | $46.86 | $47.25 | $41.06 | 619,684 |
| 2018-05-01 | $46.70 | $47.25 | $45.92 | $47.16 | $40.98 | 779,726 |
| 2018-04-30 | $47.96 | $47.96 | $46.79 | $46.80 | $40.67 | 720,223 |
| 2018-04-27 | $47.59 | $47.97 | $47.29 | $47.77 | $41.51 | 852,911 |
| 2018-04-26 | $47.29 | $48.01 | $46.89 | $47.53 | $41.30 | 575,535 |
| 2018-04-25 | $47.64 | $47.83 | $47.02 | $47.36 | $41.15 | 642,569 |
| 2018-04-24 | $47.55 | $48.36 | $47.05 | $47.58 | $41.35 | 640,183 |
| 2018-04-23 | $47.08 | $47.65 | $46.92 | $47.39 | $41.18 | 721,819 |
| 2018-04-20 | $47.00 | $47.21 | $46.41 | $46.95 | $40.80 | 687,823 |
| 2018-04-19 | $46.22 | $47.04 | $46.22 | $46.82 | $40.69 | 783,084 |
| 2018-04-18 | $46.13 | $46.76 | $46.06 | $46.23 | $40.17 | 896,188 |
| 2018-04-17 | $46.82 | $47.06 | $45.77 | $46.15 | $40.10 | 1,335,865 |
| 2018-04-16 | $46.57 | $46.75 | $45.76 | $46.31 | $40.24 | 1,012,802 |
| 2018-04-13 | $47.99 | $48.20 | $46.10 | $46.36 | $40.29 | 1,558,041 |
| 2018-04-12 | $46.69 | $48.04 | $46.60 | $47.76 | $41.50 | 2,601,489 |
| 2018-04-11 | $46.44 | $46.79 | $46.03 | $46.23 | $40.01 | 1,532,834 |
| 2018-04-10 | $46.97 | $47.16 | $46.17 | $46.91 | $40.60 | 1,417,503 |
| 2018-04-09 | $47.11 | $47.66 | $46.30 | $46.35 | $40.11 | 1,146,435 |
| 2018-04-06 | $48.00 | $48.30 | $46.35 | $46.82 | $40.52 | 1,079,822 |
| 2018-04-05 | $48.57 | $48.90 | $47.93 | $48.58 | $42.04 | 974,168 |
| 2018-04-04 | $47.05 | $48.39 | $47.05 | $48.20 | $41.71 | 899,747 |
| 2018-04-03 | $47.39 | $48.31 | $47.09 | $47.93 | $41.48 | 1,253,723 |
| 2018-04-02 | $47.91 | $48.26 | $46.21 | $46.96 | $40.64 | 1,000,340 |
| 2018-03-29 | $47.42 | $48.52 | $47.11 | $48.27 | $41.77 | 989,085 |
| 2018-03-28 | $46.76 | $47.86 | $46.38 | $47.32 | $40.95 | 1,067,782 |
| 2018-03-27 | $48.26 | $48.46 | $46.55 | $46.98 | $40.66 | 1,084,583 |
| 2018-03-26 | $47.44 | $48.12 | $46.67 | $48.03 | $41.57 | 1,033,721 |
| 2018-03-23 | $47.74 | $48.25 | $46.46 | $46.58 | $40.31 | 2,260,082 |
| 2018-03-22 | $49.72 | $50.23 | $47.30 | $47.35 | $40.98 | 2,680,023 |
| 2018-03-21 | $50.78 | $51.48 | $50.11 | $50.80 | $43.96 | 718,565 |
| 2018-03-20 | $51.32 | $51.48 | $50.68 | $50.70 | $43.88 | 723,145 |
| 2018-03-19 | $51.98 | $52.12 | $50.66 | $51.04 | $44.17 | 1,129,127 |
| 2018-03-16 | $51.54 | $52.54 | $51.40 | $51.98 | $44.99 | 1,534,891 |
| 2018-03-15 | $51.35 | $51.76 | $51.06 | $51.51 | $44.58 | 585,550 |
| 2018-03-14 | $52.96 | $52.98 | $51.20 | $51.35 | $44.44 | 616,924 |
| 2018-03-13 | $52.80 | $53.02 | $52.45 | $52.67 | $45.58 | 707,999 |
| 2018-03-12 | $53.00 | $53.43 | $52.37 | $52.66 | $45.57 | 536,060 |
| 2018-03-09 | $53.01 | $53.27 | $52.10 | $53.04 | $45.90 | 602,429 |
| 2018-03-08 | $53.00 | $53.44 | $52.08 | $52.49 | $45.43 | 546,583 |
| 2018-03-07 | $52.54 | $53.70 | $52.02 | $53.11 | $45.96 | 838,662 |
| 2018-03-06 | $52.40 | $53.19 | $51.80 | $52.99 | $45.86 | 900,889 |
| 2018-03-05 | $50.93 | $52.47 | $50.47 | $52.23 | $45.20 | 535,176 |
| 2018-03-02 | $49.74 | $51.46 | $49.07 | $51.32 | $44.41 | 546,282 |
| 2018-03-01 | $49.89 | $50.93 | $49.33 | $50.27 | $43.51 | 746,882 |
| 2018-02-28 | $51.10 | $51.69 | $49.88 | $49.89 | $43.18 | 781,086 |
| 2018-02-27 | $51.60 | $52.22 | $50.76 | $50.77 | $43.94 | 530,046 |
| 2018-02-26 | $51.50 | $51.66 | $50.71 | $51.64 | $44.69 | 436,260 |
| 2018-02-23 | $50.62 | $51.15 | $50.28 | $51.14 | $44.26 | 557,816 |
| 2018-02-22 | $51.18 | $51.80 | $50.34 | $50.52 | $43.72 | 995,074 |
| 2018-02-21 | $50.76 | $51.62 | $50.34 | $50.75 | $43.92 | 895,420 |
| 2018-02-20 | $51.96 | $52.13 | $50.01 | $50.67 | $43.85 | 1,291,489 |
| 2018-02-16 | $51.74 | $52.39 | $51.65 | $52.07 | $45.06 | 729,473 |
| 2018-02-15 | $51.59 | $51.93 | $51.31 | $51.91 | $44.93 | 699,310 |
| 2018-02-14 | $49.56 | $51.41 | $49.22 | $51.31 | $44.41 | 973,653 |
| 2018-02-13 | $48.85 | $49.69 | $48.58 | $49.56 | $42.89 | 1,227,313 |
| 2018-02-12 | $49.10 | $49.61 | $48.35 | $49.02 | $42.42 | 855,520 |
| 2018-02-09 | $48.26 | $49.14 | $47.02 | $48.80 | $42.23 | 935,202 |
| 2018-02-08 | $49.40 | $49.46 | $47.54 | $47.55 | $41.15 | 1,111,221 |
| 2018-02-07 | $48.68 | $49.63 | $48.45 | $49.19 | $42.57 | 657,135 |
| 2018-02-06 | $47.44 | $49.44 | $46.06 | $48.79 | $42.22 | 2,122,335 |
| 2018-02-05 | $49.70 | $50.51 | $48.41 | $48.47 | $41.95 | 1,503,746 |
| 2018-02-02 | $50.48 | $51.50 | $50.00 | $50.44 | $43.65 | 941,160 |
| 2018-02-01 | $49.85 | $50.61 | $49.38 | $50.56 | $43.76 | 1,262,654 |
| 2018-01-31 | $50.78 | $50.88 | $49.61 | $49.95 | $43.23 | 6,269,406 |
| 2018-01-30 | $51.17 | $51.67 | $50.37 | $50.40 | $43.62 | 890,959 |
| 2018-01-29 | $51.82 | $52.42 | $51.44 | $51.50 | $44.57 | 796,518 |
| 2018-01-26 | $51.82 | $51.82 | $51.07 | $51.81 | $44.84 | 941,538 |
| 2018-01-25 | $52.37 | $52.45 | $51.30 | $51.55 | $44.61 | 1,459,859 |
| 2018-01-24 | $53.04 | $53.10 | $51.72 | $52.05 | $45.05 | 968,689 |
| 2018-01-23 | $52.18 | $53.12 | $51.92 | $52.67 | $45.58 | 1,702,050 |
| 2018-01-22 | $51.52 | $52.33 | $51.38 | $52.23 | $45.20 | 1,442,833 |
| 2018-01-19 | $51.06 | $51.62 | $51.01 | $51.52 | $44.59 | 705,415 |
| 2018-01-18 | $51.02 | $51.53 | $50.59 | $51.22 | $44.33 | 1,477,058 |
| 2018-01-17 | $51.80 | $51.88 | $50.24 | $51.09 | $44.05 | 2,047,434 |
| 2018-01-16 | $51.31 | $52.96 | $51.00 | $52.23 | $45.03 | 3,396,062 |
| 2018-01-12 | $52.50 | $52.95 | $52.20 | $52.47 | $45.24 | 1,484,523 |
| 2018-01-11 | $51.24 | $52.68 | $50.91 | $52.50 | $45.27 | 2,765,392 |
| 2018-01-10 | $50.35 | $51.41 | $50.20 | $50.89 | $43.88 | 1,348,429 |
| 2018-01-09 | $50.05 | $50.65 | $49.74 | $50.11 | $43.21 | 921,754 |
| 2018-01-08 | $50.32 | $50.45 | $49.15 | $49.70 | $42.85 | 820,407 |
| 2018-01-05 | $49.79 | $50.36 | $49.48 | $50.28 | $43.35 | 1,569,088 |
| 2018-01-04 | $49.09 | $50.04 | $48.86 | $49.50 | $42.68 | 1,566,031 |
| 2018-01-03 | $48.99 | $49.15 | $48.14 | $48.51 | $41.83 | 947,389 |
| 2018-01-02 | $48.84 | $48.89 | $47.96 | $48.39 | $41.72 | 749,519 |
| 2017-12-29 | $48.97 | $49.13 | $48.36 | $48.45 | $41.78 | 1,202,714 |
| 2017-12-28 | $48.53 | $48.84 | $48.02 | $48.81 | $42.09 | 804,305 |
| 2017-12-27 | $48.91 | $48.91 | $48.16 | $48.25 | $41.60 | 895,830 |
| 2017-12-26 | $49.25 | $49.63 | $48.70 | $48.84 | $42.11 | 861,355 |
| 2017-12-22 | $49.39 | $49.57 | $48.95 | $49.44 | $42.63 | 905,176 |
| 2017-12-21 | $48.65 | $49.68 | $48.55 | $49.20 | $42.42 | 1,073,059 |
| 2017-12-20 | $48.95 | $48.95 | $47.45 | $48.40 | $41.73 | 1,264,614 |
| 2017-12-19 | $48.83 | $48.94 | $48.22 | $48.30 | $41.65 | 1,032,068 |
| 2017-12-18 | $48.17 | $48.89 | $48.09 | $48.57 | $41.88 | 931,617 |
| 2017-12-15 | $46.48 | $48.45 | $46.35 | $47.74 | $41.16 | 3,540,517 |
| 2017-12-14 | $46.60 | $47.12 | $46.22 | $46.31 | $39.93 | 1,464,573 |
| 2017-12-13 | $46.15 | $47.35 | $45.79 | $46.51 | $40.10 | 1,508,025 |
| 2017-12-12 | $45.68 | $46.32 | $45.29 | $46.13 | $39.78 | 1,082,148 |
| 2017-12-11 | $46.55 | $46.73 | $45.68 | $45.90 | $39.58 | 818,270 |
| 2017-12-08 | $46.92 | $46.92 | $46.35 | $46.55 | $40.14 | 795,182 |
| 2017-12-07 | $45.91 | $46.89 | $45.82 | $46.43 | $40.03 | 697,798 |
| 2017-12-06 | $46.47 | $46.88 | $45.91 | $46.16 | $39.80 | 599,313 |
| 2017-12-05 | $48.25 | $48.72 | $46.45 | $46.51 | $40.10 | 1,163,461 |
| 2017-12-04 | $48.64 | $49.36 | $47.87 | $47.92 | $41.32 | 1,022,555 |
| 2017-12-01 | $48.27 | $48.38 | $45.85 | $47.67 | $41.10 | 1,420,971 |
| 2017-11-30 | $48.65 | $49.55 | $48.03 | $48.22 | $41.58 | 1,608,297 |
| 2017-11-29 | $46.44 | $48.46 | $46.44 | $48.36 | $41.70 | 1,558,247 |
| 2017-11-28 | $44.49 | $46.20 | $44.22 | $46.13 | $39.78 | 922,873 |
| 2017-11-27 | $44.15 | $44.50 | $43.95 | $44.28 | $38.18 | 684,271 |
| 2017-11-24 | $44.52 | $44.60 | $44.12 | $44.22 | $38.13 | 220,421 |
| 2017-11-22 | $44.56 | $44.91 | $44.28 | $44.30 | $38.20 | 486,713 |
| 2017-11-21 | $44.78 | $44.97 | $44.03 | $44.45 | $38.33 | 940,835 |
| 2017-11-20 | $44.25 | $44.55 | $44.00 | $44.52 | $38.39 | 640,631 |
| 2017-11-17 | $43.72 | $44.45 | $43.51 | $44.10 | $38.02 | 730,062 |
| 2017-11-16 | $44.46 | $44.70 | $44.01 | $44.07 | $38.00 | 783,447 |
| 2017-11-15 | $43.44 | $44.62 | $42.92 | $44.19 | $38.10 | 744,945 |
| 2017-11-14 | $43.21 | $43.81 | $43.21 | $43.78 | $37.75 | 570,624 |
| 2017-11-13 | $42.68 | $43.79 | $42.44 | $43.56 | $37.56 | 919,700 |
| 2017-11-10 | $43.36 | $43.43 | $42.76 | $43.06 | $37.13 | 733,634 |
| 2017-11-09 | $43.73 | $44.14 | $42.69 | $43.08 | $37.15 | 1,024,334 |
| 2017-11-08 | $44.57 | $45.02 | $43.33 | $44.00 | $37.94 | 1,172,759 |
| 2017-11-07 | $46.45 | $46.52 | $44.62 | $44.73 | $38.57 | 969,494 |
| 2017-11-06 | $46.26 | $46.45 | $45.95 | $46.23 | $39.86 | 374,917 |
| 2017-11-03 | $46.28 | $46.42 | $45.83 | $46.29 | $39.91 | 351,507 |
| 2017-11-02 | $46.00 | $46.58 | $45.47 | $46.45 | $40.05 | 494,996 |
| 2017-11-01 | $46.91 | $47.40 | $45.94 | $46.09 | $39.74 | 530,483 |
| 2017-10-31 | $46.44 | $46.90 | $46.14 | $46.62 | $40.20 | 666,142 |
| 2017-10-30 | $47.04 | $47.19 | $46.33 | $46.50 | $40.09 | 577,864 |
| 2017-10-27 | $46.98 | $47.60 | $46.88 | $47.24 | $40.73 | 650,111 |
| 2017-10-26 | $46.28 | $47.17 | $46.11 | $47.13 | $40.64 | 687,031 |
| 2017-10-25 | $46.88 | $46.90 | $45.84 | $46.33 | $39.95 | 1,081,500 |
| 2017-10-24 | $46.00 | $46.88 | $46.00 | $46.67 | $40.24 | 887,149 |
| 2017-10-23 | $46.88 | $47.05 | $45.40 | $45.71 | $39.41 | 1,222,200 |
| 2017-10-20 | $46.85 | $47.29 | $46.48 | $47.09 | $40.60 | 969,160 |
| 2017-10-19 | $45.36 | $46.10 | $45.12 | $46.09 | $39.74 | 504,617 |
| 2017-10-18 | $45.45 | $45.98 | $45.27 | $45.66 | $39.37 | 733,237 |
| 2017-10-17 | $45.57 | $45.66 | $45.05 | $45.14 | $38.92 | 751,085 |
| 2017-10-16 | $45.28 | $45.66 | $44.98 | $45.40 | $39.15 | 713,691 |
| 2017-10-13 | $45.66 | $45.68 | $45.00 | $45.19 | $38.96 | 970,548 |
| 2017-10-12 | $45.89 | $46.26 | $45.45 | $45.70 | $39.40 | 1,227,294 |
| 2017-10-11 | $46.61 | $48.06 | $45.83 | $46.38 | $39.83 | 2,677,939 |
| 2017-10-10 | $47.51 | $47.87 | $47.25 | $47.66 | $40.93 | 2,020,098 |
| 2017-10-09 | $48.31 | $48.31 | $47.29 | $47.42 | $40.72 | 738,800 |
| 2017-10-06 | $48.58 | $48.84 | $47.83 | $48.11 | $41.32 | 709,715 |
| 2017-10-05 | $47.96 | $48.65 | $47.64 | $48.42 | $41.58 | 662,638 |
| 2017-10-04 | $48.17 | $48.44 | $47.54 | $47.65 | $40.92 | 645,265 |
| 2017-10-03 | $48.69 | $48.69 | $47.75 | $48.20 | $41.39 | 980,583 |
| 2017-10-02 | $48.05 | $48.66 | $47.67 | $48.47 | $41.62 | 871,467 |
| 2017-09-29 | $47.84 | $48.78 | $47.37 | $48.05 | $41.26 | 1,062,985 |
| 2017-09-28 | $47.81 | $47.82 | $46.86 | $47.61 | $40.89 | 668,706 |
| 2017-09-27 | $47.01 | $47.93 | $46.67 | $47.65 | $40.92 | 1,447,950 |
| 2017-09-26 | $46.28 | $46.40 | $45.62 | $46.30 | $39.76 | 812,772 |
| 2017-09-25 | $45.34 | $46.12 | $45.27 | $45.90 | $39.42 | 663,487 |
| 2017-09-22 | $45.48 | $45.64 | $45.02 | $45.56 | $39.13 | 542,364 |
| 2017-09-21 | $45.27 | $45.78 | $45.24 | $45.57 | $39.13 | 396,931 |
| 2017-09-20 | $44.79 | $45.46 | $44.09 | $45.36 | $38.95 | 891,630 |
| 2017-09-19 | $44.50 | $45.14 | $44.27 | $44.98 | $38.63 | 1,001,158 |
| 2017-09-18 | $43.66 | $44.49 | $43.57 | $44.44 | $38.16 | 906,386 |
| 2017-09-15 | $43.22 | $43.72 | $43.20 | $43.44 | $37.30 | 1,959,445 |
| 2017-09-14 | $44.32 | $44.32 | $42.94 | $43.37 | $37.24 | 1,154,827 |
| 2017-09-13 | $43.64 | $44.31 | $43.64 | $44.18 | $37.94 | 1,631,500 |
| 2017-09-12 | $42.81 | $43.88 | $42.69 | $43.64 | $37.48 | 972,345 |
| 2017-09-11 | $41.65 | $42.82 | $41.59 | $42.48 | $36.48 | 864,258 |
| 2017-09-08 | $40.26 | $41.21 | $40.21 | $40.94 | $35.16 | 511,538 |
| 2017-09-07 | $41.57 | $41.57 | $40.15 | $40.35 | $34.65 | 800,034 |
| 2017-09-06 | $41.90 | $42.05 | $41.39 | $41.52 | $35.66 | 603,766 |
| 2017-09-05 | $42.73 | $42.82 | $41.43 | $41.72 | $35.83 | 774,801 |
| 2017-09-01 | $42.99 | $43.53 | $42.89 | $43.05 | $36.97 | 554,680 |
| 2017-08-31 | $42.65 | $42.97 | $42.48 | $42.96 | $36.89 | 742,814 |
| 2017-08-30 | $42.22 | $42.63 | $41.95 | $42.47 | $36.47 | 669,989 |
| 2017-08-29 | $41.83 | $42.19 | $41.51 | $42.10 | $36.15 | 796,620 |
| 2017-08-28 | $42.29 | $42.51 | $42.03 | $42.39 | $36.40 | 741,520 |
| 2017-08-25 | $42.54 | $42.83 | $42.15 | $42.20 | $36.24 | 800,549 |
| 2017-08-24 | $42.19 | $42.49 | $41.97 | $42.43 | $36.44 | 608,145 |
| 2017-08-23 | $41.19 | $42.17 | $40.99 | $42.00 | $36.07 | 1,096,051 |
| 2017-08-22 | $41.26 | $41.73 | $41.12 | $41.62 | $35.74 | 926,791 |
| 2017-08-21 | $41.32 | $41.39 | $40.51 | $41.07 | $35.27 | 795,794 |
| 2017-08-18 | $40.72 | $41.60 | $40.45 | $41.33 | $35.49 | 835,434 |
| 2017-08-17 | $42.11 | $42.39 | $40.74 | $40.92 | $35.14 | 680,419 |
| 2017-08-16 | $42.55 | $43.09 | $42.25 | $42.44 | $36.45 | 797,351 |
| 2017-08-15 | $42.59 | $42.72 | $42.33 | $42.46 | $36.46 | 616,479 |
| 2017-08-14 | $42.01 | $42.56 | $42.00 | $42.31 | $36.33 | 1,070,077 |
| 2017-08-11 | $41.88 | $42.42 | $41.45 | $41.59 | $35.72 | 895,971 |
| 2017-08-10 | $43.05 | $43.26 | $41.89 | $41.94 | $36.02 | 953,520 |
| 2017-08-09 | $43.55 | $43.63 | $43.18 | $43.47 | $37.33 | 591,169 |
| 2017-08-08 | $43.68 | $44.70 | $43.55 | $43.93 | $37.73 | 645,107 |
| 2017-08-07 | $43.89 | $44.14 | $43.49 | $43.89 | $37.69 | 770,958 |
| 2017-08-04 | $44.00 | $44.52 | $43.72 | $43.76 | $37.58 | 814,389 |
| 2017-08-03 | $44.14 | $44.26 | $43.40 | $43.56 | $37.41 | 884,962 |
| 2017-08-02 | $45.00 | $45.22 | $43.66 | $44.48 | $38.20 | 2,020,719 |
| 2017-08-01 | $43.58 | $44.10 | $42.94 | $43.71 | $37.54 | 1,966,862 |
| 2017-07-31 | $41.83 | $43.26 | $41.83 | $43.15 | $37.06 | 2,662,092 |
| 2017-07-28 | $45.31 | $45.34 | $41.66 | $41.74 | $35.84 | 9,112,200 |
| 2017-07-27 | $47.31 | $48.00 | $46.92 | $47.57 | $40.85 | 700,466 |
| 2017-07-26 | $48.38 | $48.38 | $46.97 | $47.29 | $40.61 | 498,171 |
| 2017-07-25 | $48.31 | $48.80 | $48.09 | $48.37 | $41.54 | 1,081,871 |
| 2017-07-24 | $46.81 | $47.49 | $46.80 | $47.41 | $40.71 | 624,136 |
| 2017-07-21 | $47.39 | $47.66 | $46.72 | $46.78 | $40.17 | 594,656 |
| 2017-07-20 | $47.85 | $48.25 | $47.34 | $47.67 | $40.94 | 908,377 |
| 2017-07-19 | $48.40 | $48.67 | $47.62 | $47.78 | $41.03 | 895,752 |
| 2017-07-18 | $48.25 | $48.49 | $47.93 | $48.33 | $41.50 | 1,490,995 |
| 2017-07-17 | $48.04 | $48.39 | $47.57 | $48.35 | $41.52 | 1,982,517 |
| 2017-07-14 | $46.07 | $48.26 | $46.06 | $48.05 | $41.26 | 2,272,406 |
| 2017-07-13 | $46.21 | $46.98 | $46.21 | $46.65 | $40.06 | 1,435,371 |
| 2017-07-12 | $47.20 | $47.20 | $45.50 | $46.40 | $39.85 | 1,853,776 |
| 2017-07-11 | $47.30 | $47.40 | $46.31 | $46.73 | $39.98 | 1,246,307 |
| 2017-07-10 | $47.50 | $47.74 | $46.95 | $47.08 | $40.27 | 1,052,509 |
| 2017-07-07 | $47.61 | $47.96 | $47.19 | $47.58 | $40.70 | 731,395 |
| 2017-07-06 | $48.07 | $48.34 | $47.13 | $47.29 | $40.45 | 983,496 |
| 2017-07-05 | $48.22 | $48.67 | $47.36 | $48.10 | $41.15 | 1,390,118 |
| 2017-07-03 | $47.29 | $48.79 | $47.29 | $48.23 | $41.26 | 734,561 |
| 2017-06-30 | $47.36 | $47.57 | $46.63 | $46.87 | $40.09 | 1,569,487 |
| 2017-06-29 | $46.84 | $47.65 | $46.42 | $47.11 | $40.30 | 2,105,455 |
| 2017-06-28 | $45.95 | $46.71 | $45.64 | $45.86 | $39.23 | 1,626,911 |
| 2017-06-27 | $46.26 | $46.70 | $45.53 | $45.57 | $38.98 | 1,456,877 |
| 2017-06-26 | $45.79 | $46.50 | $45.59 | $46.08 | $39.42 | 1,352,557 |
| 2017-06-23 | $46.42 | $46.60 | $45.38 | $45.44 | $38.87 | 10,134,092 |
| 2017-06-22 | $46.51 | $47.05 | $45.70 | $46.24 | $39.56 | 719,026 |
| 2017-06-21 | $47.80 | $47.80 | $46.55 | $46.64 | $39.90 | 745,179 |
| 2017-06-20 | $48.38 | $48.40 | $47.47 | $47.69 | $40.80 | 939,536 |
| 2017-06-19 | $48.57 | $49.22 | $48.45 | $48.51 | $41.50 | 997,157 |
| 2017-06-16 | $48.29 | $48.50 | $47.86 | $48.37 | $41.38 | 1,882,581 |
| 2017-06-15 | $48.15 | $49.19 | $48.00 | $48.55 | $41.53 | 1,030,311 |
| 2017-06-14 | $47.72 | $48.53 | $47.43 | $48.50 | $41.49 | 1,071,739 |
| 2017-06-13 | $48.37 | $48.94 | $48.03 | $48.34 | $41.35 | 951,968 |
| 2017-06-12 | $48.07 | $49.42 | $47.96 | $48.06 | $41.11 | 1,796,466 |
| 2017-06-09 | $46.92 | $48.31 | $46.80 | $47.96 | $41.03 | 1,156,498 |
| 2017-06-08 | $45.10 | $47.08 | $44.68 | $46.50 | $39.78 | 1,719,124 |
| 2017-06-07 | $44.90 | $45.34 | $44.81 | $44.93 | $38.44 | 756,946 |
| 2017-06-06 | $44.72 | $45.19 | $44.45 | $44.82 | $38.34 | 797,759 |
| 2017-06-05 | $45.11 | $45.66 | $44.92 | $45.17 | $38.64 | 1,089,036 |
| 2017-06-02 | $44.33 | $45.26 | $44.28 | $45.23 | $38.69 | 2,770,884 |
| 2017-06-01 | $44.57 | $45.00 | $44.04 | $44.86 | $38.38 | 1,531,699 |
| 2017-05-31 | $44.47 | $44.47 | $43.01 | $44.20 | $37.81 | 1,677,809 |
| 2017-05-30 | $45.21 | $45.45 | $44.15 | $44.45 | $38.02 | 1,940,058 |
| 2017-05-26 | $46.10 | $46.26 | $45.43 | $45.61 | $39.02 | 2,210,501 |
| 2017-05-25 | $45.38 | $48.06 | $45.26 | $46.19 | $39.51 | 13,752,369 |
| 2017-05-24 | $48.00 | $48.20 | $46.41 | $47.03 | $40.23 | 835,319 |
| 2017-05-23 | $47.55 | $48.37 | $46.83 | $47.94 | $41.01 | 994,010 |
| 2017-05-22 | $47.19 | $47.51 | $46.74 | $47.39 | $40.54 | 797,758 |
| 2017-05-19 | $46.45 | $47.40 | $46.30 | $47.03 | $40.23 | 1,436,304 |
| 2017-05-18 | $45.18 | $46.75 | $45.04 | $46.42 | $39.71 | 928,909 |
| 2017-05-17 | $46.30 | $46.50 | $44.54 | $45.24 | $38.70 | 1,416,750 |
| 2017-05-16 | $47.59 | $47.89 | $46.98 | $47.39 | $40.54 | 1,302,784 |
| 2017-05-15 | $47.56 | $48.04 | $47.33 | $47.58 | $40.70 | 522,670 |
| 2017-05-12 | $46.96 | $47.23 | $46.33 | $47.14 | $40.33 | 654,437 |
| 2017-05-11 | $48.23 | $48.23 | $47.05 | $47.26 | $40.43 | 1,044,574 |
| 2017-05-10 | $47.88 | $48.69 | $47.60 | $48.48 | $41.47 | 838,829 |
| 2017-05-09 | $48.67 | $49.00 | $47.73 | $48.01 | $41.07 | 789,831 |
| 2017-05-08 | $48.42 | $48.62 | $48.04 | $48.59 | $41.57 | 739,577 |
| 2017-05-05 | $48.53 | $48.56 | $47.70 | $48.29 | $41.31 | 434,422 |
| 2017-05-04 | $48.39 | $49.01 | $47.97 | $48.27 | $41.29 | 565,395 |
| 2017-05-03 | $47.10 | $47.94 | $46.50 | $47.85 | $40.93 | 736,844 |
| 2017-05-02 | $48.19 | $48.27 | $47.16 | $47.38 | $40.53 | 1,215,261 |
| 2017-05-01 | $47.71 | $48.29 | $47.14 | $48.15 | $41.19 | 1,100,136 |
| 2017-04-28 | $48.90 | $49.19 | $47.43 | $47.47 | $40.61 | 939,087 |
| 2017-04-27 | $50.02 | $50.02 | $48.50 | $48.83 | $41.77 | 626,869 |
| 2017-04-26 | $49.22 | $50.51 | $49.05 | $49.84 | $42.64 | 744,459 |
| 2017-04-25 | $50.23 | $50.59 | $49.30 | $49.31 | $42.18 | 947,034 |
| 2017-04-24 | $49.72 | $50.55 | $49.66 | $49.75 | $42.56 | 938,829 |
| 2017-04-21 | $49.17 | $49.32 | $48.14 | $48.34 | $41.35 | 818,725 |
| 2017-04-20 | $48.88 | $49.45 | $48.63 | $49.20 | $42.09 | 1,154,364 |
| 2017-04-19 | $47.85 | $48.75 | $47.85 | $48.42 | $41.42 | 1,870,642 |
| 2017-04-18 | $47.17 | $48.49 | $46.66 | $47.48 | $40.62 | 1,235,765 |
| 2017-04-17 | $47.04 | $47.65 | $46.55 | $47.58 | $40.70 | 1,290,990 |
| 2017-04-13 | $48.22 | $48.51 | $46.81 | $46.81 | $40.04 | 1,923,991 |
| 2017-04-12 | $48.87 | $49.99 | $48.28 | $48.32 | $41.34 | 2,341,846 |
| 2017-04-11 | $50.00 | $50.30 | $47.75 | $49.42 | $42.28 | 2,803,316 |
| 2017-04-10 | $49.89 | $50.35 | $49.04 | $49.82 | $42.47 | 1,299,858 |
| 2017-04-07 | $49.86 | $50.28 | $49.23 | $49.79 | $42.44 | 1,221,068 |
| 2017-04-06 | $49.84 | $50.61 | $49.17 | $50.31 | $42.89 | 984,021 |
| 2017-04-05 | $51.55 | $51.87 | $49.87 | $49.90 | $42.54 | 1,477,170 |
| 2017-04-04 | $50.86 | $51.52 | $50.46 | $50.94 | $43.42 | 1,143,757 |
| 2017-04-03 | $52.42 | $52.49 | $50.25 | $50.92 | $43.41 | 1,049,490 |
| 2017-03-31 | $52.09 | $52.42 | $51.63 | $52.01 | $44.33 | 855,332 |
| 2017-03-30 | $50.51 | $52.31 | $50.51 | $52.11 | $44.42 | 1,115,397 |
| 2017-03-29 | $50.53 | $50.95 | $49.99 | $50.44 | $43.00 | 755,081 |
| 2017-03-28 | $49.53 | $50.86 | $48.78 | $50.52 | $43.06 | 821,433 |
| 2017-03-27 | $48.36 | $49.98 | $47.56 | $49.83 | $42.48 | 983,939 |
| 2017-03-24 | $50.01 | $50.28 | $49.22 | $49.65 | $42.32 | 1,036,738 |
| 2017-03-23 | $49.30 | $50.53 | $49.05 | $49.76 | $42.42 | 1,248,774 |
| 2017-03-22 | $48.85 | $49.85 | $47.93 | $49.25 | $41.98 | 1,319,228 |
| 2017-03-21 | $53.42 | $53.42 | $48.82 | $49.28 | $42.01 | 2,975,591 |
| 2017-03-20 | $53.80 | $53.80 | $53.01 | $53.03 | $45.20 | 768,682 |
| 2017-03-17 | $54.34 | $54.79 | $53.67 | $53.96 | $46.00 | 2,282,297 |
| 2017-03-16 | $54.53 | $54.95 | $54.06 | $54.42 | $46.39 | 1,011,377 |
| 2017-03-15 | $54.91 | $55.49 | $53.94 | $54.27 | $46.26 | 1,106,344 |
| 2017-03-14 | $54.06 | $54.67 | $53.65 | $54.56 | $46.51 | 573,096 |
| 2017-03-13 | $54.35 | $55.05 | $54.22 | $54.72 | $46.64 | 611,471 |
| 2017-03-10 | $55.16 | $55.58 | $53.78 | $54.45 | $46.41 | 961,739 |
| 2017-03-09 | $54.50 | $55.23 | $54.50 | $54.79 | $46.70 | 724,522 |
| 2017-03-08 | $55.65 | $55.85 | $54.42 | $54.44 | $46.41 | 957,193 |
| 2017-03-07 | $55.47 | $55.97 | $54.99 | $55.05 | $46.93 | 930,244 |
| 2017-03-06 | $55.57 | $55.82 | $55.03 | $55.40 | $47.22 | 927,499 |
| 2017-03-03 | $55.43 | $56.31 | $55.28 | $56.24 | $47.94 | 1,035,402 |
| 2017-03-02 | $56.47 | $56.50 | $55.09 | $55.15 | $47.01 | 703,331 |
| 2017-03-01 | $56.25 | $56.86 | $54.96 | $56.45 | $48.12 | 1,269,295 |
| 2017-02-28 | $55.14 | $55.41 | $54.71 | $54.73 | $46.65 | 994,328 |
| 2017-02-27 | $55.27 | $55.76 | $55.16 | $55.42 | $47.24 | 1,038,943 |
| 2017-02-24 | $54.78 | $55.35 | $54.59 | $55.27 | $47.11 | 943,074 |
| 2017-02-23 | $55.00 | $55.71 | $54.03 | $55.54 | $47.34 | 1,548,006 |
| 2017-02-22 | $55.07 | $55.28 | $54.75 | $54.98 | $46.87 | 885,881 |
| 2017-02-21 | $55.34 | $55.65 | $54.83 | $55.43 | $47.25 | 1,248,543 |
| 2017-02-17 | $55.13 | $55.29 | $54.69 | $55.11 | $46.98 | 1,008,953 |
| 2017-02-16 | $55.83 | $55.96 | $55.11 | $55.54 | $47.34 | 1,079,374 |
| 2017-02-15 | $55.83 | $56.34 | $55.58 | $56.04 | $47.77 | 947,895 |
| 2017-02-14 | $55.40 | $56.27 | $55.36 | $55.89 | $47.64 | 1,142,897 |
| 2017-02-13 | $55.84 | $56.28 | $55.41 | $55.53 | $47.34 | 852,294 |
| 2017-02-10 | $55.39 | $55.74 | $54.93 | $55.56 | $47.36 | 818,871 |
| 2017-02-09 | $54.95 | $55.21 | $53.76 | $54.96 | $46.85 | 766,493 |
| 2017-02-08 | $54.21 | $54.21 | $52.85 | $53.52 | $45.62 | 961,695 |
| 2017-02-07 | $54.72 | $54.91 | $54.16 | $54.51 | $46.47 | 540,974 |
| 2017-02-06 | $54.99 | $55.40 | $54.33 | $54.42 | $46.39 | 685,637 |
| 2017-02-03 | $54.81 | $55.45 | $54.67 | $55.28 | $47.12 | 1,415,018 |
| 2017-02-02 | $54.33 | $54.40 | $53.45 | $53.95 | $45.99 | 1,106,677 |
| 2017-02-01 | $55.50 | $56.49 | $54.37 | $54.81 | $46.72 | 940,027 |
| 2017-01-31 | $54.89 | $55.72 | $54.61 | $54.87 | $46.77 | 1,123,404 |
| 2017-01-30 | $55.69 | $55.76 | $54.48 | $55.14 | $47.00 | 1,326,693 |
| 2017-01-27 | $56.00 | $56.26 | $55.50 | $56.25 | $47.95 | 1,117,051 |
| 2017-01-26 | $56.00 | $56.14 | $55.58 | $56.00 | $47.74 | 1,615,991 |
| 2017-01-25 | $55.47 | $55.99 | $54.82 | $55.75 | $47.52 | 2,165,425 |
| 2017-01-24 | $52.74 | $54.70 | $52.74 | $54.61 | $46.55 | 1,881,508 |
| 2017-01-23 | $52.39 | $52.77 | $51.70 | $52.54 | $44.79 | 858,956 |
| 2017-01-20 | $50.90 | $52.82 | $50.90 | $52.63 | $44.86 | 1,525,772 |
| 2017-01-19 | $52.06 | $52.30 | $50.84 | $50.92 | $43.41 | 1,722,481 |
| 2017-01-18 | $52.74 | $52.99 | $51.17 | $52.13 | $44.44 | 1,301,678 |
| 2017-01-17 | $52.98 | $53.22 | $50.60 | $52.12 | $44.28 | 2,178,661 |
| 2017-01-13 | $52.44 | $53.93 | $52.29 | $53.46 | $45.42 | 1,728,519 |
| 2017-01-12 | $52.99 | $53.23 | $51.50 | $52.04 | $44.22 | 1,637,334 |
| 2017-01-11 | $53.17 | $53.52 | $52.53 | $53.51 | $45.47 | 1,531,005 |
| 2017-01-10 | $52.71 | $53.40 | $52.63 | $53.05 | $45.07 | 1,178,051 |
| 2017-01-09 | $52.13 | $52.96 | $51.29 | $52.88 | $44.93 | 1,514,338 |
| 2017-01-06 | $52.60 | $52.84 | $52.15 | $52.36 | $44.49 | 1,074,177 |
| 2017-01-05 | $53.51 | $53.70 | $51.52 | $52.38 | $44.51 | 906,361 |
| 2017-01-04 | $53.38 | $54.09 | $53.11 | $53.70 | $45.63 | 1,231,504 |
| 2017-01-03 | $53.59 | $53.95 | $52.41 | $52.91 | $44.96 | 988,111 |
| 2016-12-30 | $52.76 | $52.97 | $52.32 | $52.59 | $44.68 | 1,655,080 |
| 2016-12-29 | $53.20 | $54.00 | $52.14 | $52.50 | $44.61 | 1,102,182 |
| 2016-12-28 | $54.73 | $54.92 | $53.00 | $53.07 | $45.09 | 905,944 |
| 2016-12-27 | $53.69 | $54.89 | $53.67 | $54.42 | $46.24 | 1,038,270 |
| 2016-12-23 | $53.68 | $53.99 | $53.22 | $53.43 | $45.40 | 451,001 |
| 2016-12-22 | $53.40 | $54.16 | $53.10 | $53.85 | $45.75 | 1,089,024 |
| 2016-12-21 | $53.78 | $53.89 | $53.08 | $53.40 | $45.37 | 1,700,177 |
| 2016-12-20 | $53.00 | $53.99 | $52.56 | $53.62 | $45.56 | 1,415,244 |
| 2016-12-19 | $51.87 | $52.61 | $51.54 | $52.56 | $44.66 | 993,481 |
| 2016-12-16 | $53.24 | $53.48 | $51.79 | $51.88 | $44.08 | 2,663,042 |
| 2016-12-15 | $52.34 | $53.58 | $51.84 | $53.14 | $45.15 | 1,269,770 |
| 2016-12-14 | $52.25 | $53.00 | $51.54 | $51.88 | $44.08 | 1,568,842 |
| 2016-12-13 | $52.85 | $53.70 | $51.94 | $52.73 | $44.80 | 2,227,191 |
| 2016-12-12 | $52.11 | $52.72 | $51.29 | $51.72 | $43.94 | 1,235,792 |
| 2016-12-09 | $52.83 | $53.30 | $51.99 | $52.11 | $44.28 | 1,918,680 |
| 2016-12-08 | $51.09 | $52.69 | $50.69 | $52.63 | $44.72 | 2,207,706 |
| 2016-12-07 | $50.24 | $50.77 | $49.70 | $50.49 | $42.90 | 1,144,915 |
| 2016-12-06 | $49.97 | $50.17 | $49.31 | $50.09 | $42.56 | 973,357 |
| 2016-12-05 | $49.23 | $50.08 | $49.13 | $49.58 | $42.13 | 1,088,879 |
| 2016-12-02 | $49.80 | $49.85 | $48.35 | $48.48 | $41.19 | 877,412 |
| 2016-12-01 | $48.97 | $50.25 | $48.79 | $49.85 | $42.36 | 1,967,031 |
| 2016-11-30 | $47.52 | $48.73 | $47.52 | $48.52 | $41.23 | 1,467,278 |
| 2016-11-29 | $46.23 | $47.34 | $46.07 | $46.98 | $39.92 | 1,414,347 |
| 2016-11-28 | $47.17 | $47.41 | $45.78 | $45.95 | $39.04 | 1,071,071 |
| 2016-11-25 | $47.21 | $47.93 | $47.01 | $47.41 | $40.28 | 401,827 |
| 2016-11-23 | $48.40 | $48.97 | $47.36 | $47.45 | $40.32 | 1,342,550 |
| 2016-11-22 | $47.50 | $48.38 | $47.44 | $48.22 | $40.97 | 1,773,906 |
| 2016-11-21 | $46.62 | $47.45 | $46.28 | $47.31 | $40.20 | 1,632,944 |
| 2016-11-18 | $45.80 | $46.49 | $45.56 | $46.28 | $39.32 | 1,308,489 |
| 2016-11-17 | $45.05 | $46.19 | $45.05 | $45.83 | $38.94 | 1,209,892 |
| 2016-11-16 | $45.30 | $45.55 | $44.72 | $45.33 | $38.52 | 1,064,390 |
| 2016-11-15 | $44.93 | $46.00 | $44.00 | $45.82 | $38.93 | 1,748,590 |
| 2016-11-14 | $44.92 | $47.88 | $44.59 | $45.34 | $38.52 | 3,354,117 |
| 2016-11-11 | $42.70 | $44.45 | $42.18 | $44.32 | $37.66 | 2,687,424 |
| 2016-11-10 | $40.00 | $43.26 | $40.00 | $43.10 | $36.62 | 4,054,575 |
| 2016-11-09 | $37.25 | $40.06 | $37.03 | $39.57 | $33.62 | 2,147,930 |
| 2016-11-08 | $36.81 | $37.45 | $36.49 | $37.09 | $31.51 | 657,443 |
| 2016-11-07 | $36.81 | $37.32 | $36.58 | $37.21 | $31.62 | 1,522,436 |
| 2016-11-04 | $35.73 | $36.74 | $35.64 | $35.90 | $30.50 | 1,024,710 |
| 2016-11-03 | $36.08 | $36.43 | $35.73 | $35.90 | $30.50 | 919,648 |
| 2016-11-02 | $36.24 | $36.39 | $35.53 | $35.72 | $30.35 | 1,719,056 |
| 2016-11-01 | $37.06 | $37.17 | $36.20 | $36.49 | $31.00 | 999,779 |
| 2016-10-31 | $37.08 | $37.19 | $36.68 | $36.96 | $31.40 | 1,062,967 |
| 2016-10-28 | $37.39 | $37.47 | $36.79 | $36.99 | $31.43 | 659,531 |
| 2016-10-27 | $37.88 | $37.92 | $37.38 | $37.43 | $31.80 | 935,340 |
| 2016-10-26 | $37.60 | $38.14 | $37.51 | $37.72 | $32.05 | 876,319 |
| 2016-10-25 | $38.01 | $38.14 | $37.60 | $37.74 | $32.07 | 1,186,244 |
| 2016-10-24 | $37.81 | $38.41 | $37.81 | $38.15 | $32.41 | 1,526,530 |
| 2016-10-21 | $37.24 | $37.83 | $37.23 | $37.64 | $31.98 | 1,057,175 |
| 2016-10-20 | $37.75 | $38.08 | $37.18 | $37.54 | $31.90 | 1,387,916 |
| 2016-10-19 | $37.74 | $37.99 | $37.48 | $37.95 | $32.24 | 1,078,967 |
| 2016-10-18 | $37.55 | $37.76 | $37.39 | $37.56 | $31.91 | 1,198,259 |
| 2016-10-17 | $37.21 | $37.54 | $36.92 | $37.10 | $31.52 | 1,794,006 |
| 2016-10-14 | $38.01 | $38.38 | $37.23 | $37.28 | $31.68 | 1,261,780 |
| 2016-10-13 | $38.20 | $38.26 | $37.01 | $37.57 | $31.92 | 1,825,501 |
| 2016-10-12 | $40.05 | $40.18 | $38.54 | $38.62 | $32.81 | 1,912,472 |
| 2016-10-11 | $42.70 | $43.30 | $39.55 | $39.92 | $33.77 | 6,437,529 |
| 2016-10-10 | $40.86 | $41.42 | $40.67 | $41.36 | $34.99 | 2,910,682 |
| 2016-10-07 | $40.03 | $40.70 | $39.95 | $40.59 | $34.34 | 1,789,826 |
| 2016-10-06 | $40.00 | $40.29 | $39.65 | $40.13 | $33.95 | 1,473,893 |
| 2016-10-05 | $39.46 | $40.29 | $39.42 | $40.04 | $33.88 | 3,105,428 |
| 2016-10-04 | $38.20 | $39.45 | $38.09 | $39.17 | $33.14 | 1,421,132 |
| 2016-10-03 | $38.21 | $38.51 | $37.80 | $37.99 | $32.14 | 847,243 |
| 2016-09-30 | $37.60 | $38.62 | $37.48 | $38.40 | $32.49 | 1,077,762 |
| 2016-09-29 | $38.37 | $38.43 | $37.48 | $37.50 | $31.73 | 871,848 |
| 2016-09-28 | $38.04 | $38.30 | $37.78 | $38.27 | $32.38 | 819,275 |
| 2016-09-27 | $37.25 | $37.94 | $37.19 | $37.86 | $32.03 | 689,035 |
| 2016-09-26 | $38.20 | $38.40 | $37.50 | $37.52 | $31.74 | 966,442 |
| 2016-09-23 | $38.21 | $38.68 | $38.15 | $38.55 | $32.61 | 936,781 |
| 2016-09-22 | $37.61 | $38.58 | $37.60 | $38.47 | $32.55 | 1,262,003 |
| 2016-09-21 | $38.49 | $38.71 | $37.43 | $37.57 | $31.79 | 1,423,608 |
| 2016-09-20 | $38.87 | $38.87 | $38.34 | $38.35 | $32.45 | 807,967 |
| 2016-09-19 | $38.79 | $39.16 | $38.38 | $38.50 | $32.57 | 686,289 |
| 2016-09-16 | $38.55 | $38.73 | $37.88 | $38.58 | $32.64 | 3,066,602 |
| 2016-09-15 | $38.73 | $39.12 | $38.65 | $38.71 | $32.75 | 1,213,279 |
| 2016-09-14 | $38.78 | $39.74 | $38.59 | $38.68 | $32.72 | 954,000 |
| 2016-09-13 | $39.10 | $39.10 | $38.12 | $38.74 | $32.78 | 808,078 |
| 2016-09-12 | $38.63 | $39.61 | $38.44 | $39.56 | $33.47 | 1,161,566 |
| 2016-09-09 | $38.94 | $39.67 | $38.81 | $38.92 | $32.93 | 933,144 |
| 2016-09-08 | $38.90 | $39.22 | $38.61 | $39.09 | $33.07 | 983,695 |
| 2016-09-07 | $38.55 | $39.01 | $38.31 | $38.98 | $32.98 | 989,524 |
| 2016-09-06 | $39.62 | $39.74 | $38.46 | $38.64 | $32.69 | 1,285,744 |
| 2016-09-02 | $39.23 | $39.67 | $38.83 | $39.66 | $33.55 | 950,018 |
| 2016-09-01 | $39.36 | $39.60 | $38.73 | $39.30 | $33.25 | 808,996 |
| 2016-08-31 | $39.29 | $39.29 | $38.75 | $39.18 | $33.15 | 987,240 |
| 2016-08-30 | $38.84 | $39.22 | $38.83 | $39.19 | $33.16 | 965,377 |
| 2016-08-29 | $38.22 | $38.87 | $38.20 | $38.81 | $32.83 | 1,007,911 |
| 2016-08-26 | $38.12 | $38.38 | $38.10 | $38.22 | $32.34 | 1,405,489 |
| 2016-08-25 | $38.01 | $38.21 | $37.89 | $38.11 | $32.24 | 594,664 |
| 2016-08-24 | $38.36 | $38.55 | $38.10 | $38.15 | $32.28 | 618,811 |
| 2016-08-23 | $38.66 | $38.68 | $38.31 | $38.33 | $32.43 | 643,586 |
| 2016-08-22 | $38.10 | $38.58 | $37.99 | $38.40 | $32.49 | 625,699 |
| 2016-08-19 | $38.11 | $38.29 | $37.97 | $38.27 | $32.38 | 627,418 |
| 2016-08-18 | $38.00 | $38.29 | $37.83 | $38.29 | $32.40 | 761,975 |
| 2016-08-17 | $37.68 | $38.08 | $37.66 | $38.00 | $32.15 | 967,904 |
| 2016-08-16 | $37.83 | $38.00 | $37.37 | $37.79 | $31.97 | 1,326,815 |
| 2016-08-15 | $37.46 | $38.06 | $37.46 | $37.93 | $32.09 | 958,026 |
| 2016-08-12 | $37.09 | $37.30 | $36.77 | $37.28 | $31.54 | 607,525 |
| 2016-08-11 | $37.15 | $37.53 | $36.98 | $37.37 | $31.62 | 911,064 |
| 2016-08-10 | $37.26 | $37.29 | $36.78 | $36.93 | $31.24 | 891,277 |
| 2016-08-09 | $36.95 | $37.50 | $36.91 | $37.38 | $31.63 | 1,238,622 |
| 2016-08-08 | $36.84 | $37.17 | $36.74 | $36.82 | $31.15 | 1,319,820 |
| 2016-08-05 | $35.90 | $36.71 | $35.90 | $36.68 | $31.03 | 2,934,868 |
| 2016-08-04 | $35.53 | $35.69 | $35.32 | $35.42 | $29.97 | 1,006,455 |
| 2016-08-03 | $35.50 | $35.82 | $35.30 | $35.52 | $30.05 | 1,552,388 |
| 2016-08-02 | $35.78 | $35.99 | $35.11 | $35.49 | $30.03 | 1,718,720 |
| 2016-08-01 | $35.95 | $36.35 | $35.55 | $35.77 | $30.26 | 1,562,208 |
| 2016-07-29 | $36.13 | $36.45 | $35.90 | $35.99 | $30.45 | 2,142,690 |
| 2016-07-28 | $36.67 | $36.79 | $36.20 | $36.22 | $30.64 | 1,344,479 |
| 2016-07-27 | $37.17 | $37.42 | $36.51 | $36.81 | $31.14 | 1,442,431 |
| 2016-07-26 | $36.62 | $37.27 | $36.62 | $37.22 | $31.49 | 1,346,150 |
| 2016-07-25 | $37.15 | $37.32 | $36.42 | $36.71 | $31.06 | 2,419,323 |
| 2016-07-22 | $36.90 | $37.54 | $36.80 | $37.30 | $31.56 | 1,767,254 |
| 2016-07-21 | $37.44 | $37.61 | $36.53 | $37.18 | $31.46 | 6,640,590 |
| 2016-07-20 | $39.76 | $39.85 | $37.24 | $37.55 | $31.77 | 4,766,180 |
| 2016-07-19 | $39.29 | $39.96 | $39.17 | $39.36 | $33.30 | 2,083,854 |
| 2016-07-18 | $39.97 | $40.04 | $39.40 | $39.45 | $33.38 | 1,717,854 |
| 2016-07-15 | $40.71 | $40.74 | $40.01 | $40.15 | $33.97 | 1,353,220 |
| 2016-07-14 | $40.94 | $40.99 | $40.00 | $40.37 | $34.15 | 1,730,924 |
| 2016-07-13 | $40.40 | $40.57 | $39.99 | $40.03 | $33.87 | 1,950,075 |
| 2016-07-12 | $40.00 | $40.60 | $39.72 | $40.22 | $33.89 | 3,162,356 |
| 2016-07-11 | $38.41 | $39.59 | $37.85 | $39.21 | $33.04 | 4,522,979 |
| 2016-07-08 | $36.13 | $37.05 | $36.09 | $36.78 | $30.99 | 2,130,204 |
| 2016-07-07 | $34.94 | $36.05 | $34.73 | $35.47 | $29.89 | 1,399,268 |
| 2016-07-06 | $34.75 | $35.07 | $33.51 | $34.98 | $29.48 | 2,837,043 |
| 2016-07-05 | $36.28 | $36.58 | $35.00 | $35.14 | $29.61 | 1,215,738 |
| 2016-07-01 | $37.20 | $37.49 | $36.28 | $36.68 | $30.91 | 1,040,308 |
| 2016-06-30 | $36.69 | $37.52 | $36.27 | $37.52 | $31.62 | 1,556,806 |
| 2016-06-29 | $36.55 | $36.91 | $36.25 | $36.62 | $30.86 | 1,821,228 |
| 2016-06-28 | $35.31 | $36.24 | $35.20 | $35.95 | $30.29 | 1,370,893 |
| 2016-06-27 | $35.44 | $35.44 | $34.28 | $34.82 | $29.34 | 2,430,360 |
| 2016-06-24 | $36.35 | $37.17 | $35.91 | $35.93 | $30.28 | 2,857,030 |
| 2016-06-23 | $38.26 | $39.93 | $38.19 | $39.18 | $33.02 | 2,246,654 |
| 2016-06-22 | $37.45 | $38.20 | $37.37 | $37.62 | $31.70 | 1,135,515 |
| 2016-06-21 | $37.17 | $37.54 | $36.54 | $37.50 | $31.60 | 1,052,414 |
| 2016-06-20 | $37.35 | $37.96 | $37.07 | $37.11 | $31.27 | 1,013,821 |
| 2016-06-17 | $37.15 | $37.52 | $36.44 | $36.72 | $30.94 | 2,838,332 |
| 2016-06-16 | $37.35 | $37.53 | $36.62 | $37.07 | $31.24 | 1,144,333 |
| 2016-06-15 | $36.67 | $37.98 | $36.65 | $37.53 | $31.63 | 1,447,660 |
| 2016-06-14 | $37.40 | $37.80 | $36.55 | $36.60 | $30.84 | 1,392,628 |
| 2016-06-13 | $37.74 | $38.16 | $37.42 | $37.49 | $31.59 | 1,110,188 |
| 2016-06-10 | $37.75 | $38.08 | $37.28 | $37.99 | $32.01 | 975,785 |
| 2016-06-09 | $39.36 | $39.49 | $38.39 | $38.41 | $32.37 | 1,181,296 |
| 2016-06-08 | $39.32 | $39.87 | $39.18 | $39.74 | $33.49 | 641,205 |
| 2016-06-07 | $39.24 | $39.69 | $39.12 | $39.41 | $33.21 | 707,247 |
| 2016-06-06 | $38.76 | $39.64 | $38.70 | $39.31 | $33.13 | 697,940 |
| 2016-06-03 | $38.73 | $39.13 | $37.51 | $38.66 | $32.58 | 1,349,731 |
| 2016-06-02 | $39.11 | $39.48 | $38.75 | $39.41 | $33.21 | 1,083,746 |
| 2016-06-01 | $38.52 | $39.26 | $38.03 | $39.19 | $33.02 | 1,275,571 |
| 2016-05-31 | $39.16 | $39.48 | $38.64 | $38.91 | $32.79 | 1,035,864 |
| 2016-05-27 | $39.16 | $39.38 | $38.75 | $39.10 | $32.95 | 1,188,529 |
| 2016-05-26 | $39.56 | $39.71 | $38.88 | $39.22 | $33.05 | 1,068,352 |
| 2016-05-25 | $38.57 | $39.69 | $38.54 | $39.60 | $33.37 | 1,737,860 |
| 2016-05-24 | $37.80 | $38.63 | $37.74 | $38.46 | $32.41 | 1,294,389 |
| 2016-05-23 | $37.68 | $37.83 | $37.18 | $37.65 | $31.73 | 1,010,250 |
| 2016-05-20 | $37.34 | $37.81 | $37.13 | $37.65 | $31.73 | 921,212 |
| 2016-05-19 | $37.47 | $37.98 | $36.52 | $37.10 | $31.26 | 1,754,710 |
| 2016-05-18 | $36.06 | $38.04 | $36.06 | $37.80 | $31.85 | 2,619,896 |
| 2016-05-17 | $36.71 | $36.82 | $35.93 | $36.03 | $30.36 | 1,150,182 |
| 2016-05-16 | $36.66 | $36.95 | $36.34 | $36.76 | $30.98 | 1,358,629 |
| 2016-05-13 | $36.69 | $37.42 | $35.90 | $36.36 | $30.64 | 1,794,380 |
| 2016-05-12 | $36.81 | $37.39 | $36.14 | $36.49 | $30.75 | 1,039,583 |
| 2016-05-11 | $37.10 | $37.49 | $36.67 | $36.73 | $30.95 | 1,237,390 |
| 2016-05-10 | $37.08 | $37.74 | $36.79 | $37.12 | $31.28 | 1,257,994 |
| 2016-05-09 | $37.52 | $38.16 | $36.78 | $36.83 | $31.04 | 1,875,314 |
| 2016-05-06 | $37.56 | $37.56 | $36.40 | $37.23 | $31.37 | 2,914,724 |
| 2016-05-05 | $37.74 | $38.08 | $36.50 | $37.01 | $31.19 | 4,458,362 |
| 2016-05-04 | $39.04 | $39.49 | $33.66 | $37.69 | $31.76 | 10,371,300 |
| 2016-05-03 | $40.42 | $40.42 | $39.07 | $39.43 | $33.23 | 1,964,446 |
| 2016-05-02 | $41.26 | $41.53 | $40.81 | $40.88 | $34.45 | 1,852,638 |
| 2016-04-29 | $41.60 | $41.76 | $40.59 | $41.30 | $34.80 | 1,930,437 |
| 2016-04-28 | $43.13 | $43.32 | $41.66 | $41.79 | $35.22 | 1,491,093 |
| 2016-04-27 | $43.69 | $43.96 | $42.98 | $43.35 | $36.53 | 757,916 |
| 2016-04-26 | $43.30 | $44.14 | $43.01 | $43.84 | $36.94 | 877,351 |
| 2016-04-25 | $43.74 | $43.74 | $42.86 | $43.25 | $36.45 | 915,769 |
| 2016-04-22 | $43.71 | $44.02 | $43.48 | $43.78 | $36.89 | 1,642,030 |
| 2016-04-21 | $44.74 | $45.14 | $43.71 | $43.78 | $36.89 | 1,844,225 |
| 2016-04-20 | $44.51 | $45.34 | $44.33 | $44.74 | $37.70 | 1,584,134 |
| 2016-04-19 | $44.46 | $44.95 | $44.14 | $44.51 | $37.51 | 852,963 |
| 2016-04-18 | $43.81 | $44.48 | $43.66 | $44.27 | $37.31 | 725,183 |
| 2016-04-15 | $43.43 | $43.84 | $43.22 | $43.74 | $36.86 | 962,997 |
| 2016-04-14 | $43.01 | $44.48 | $42.99 | $43.48 | $36.64 | 1,373,838 |
| 2016-04-13 | $41.67 | $43.66 | $41.59 | $43.20 | $36.40 | 1,813,339 |
| 2016-04-12 | $42.90 | $42.90 | $39.81 | $41.26 | $34.64 | 2,840,714 |
| 2016-04-11 | $41.12 | $42.52 | $41.04 | $41.91 | $35.19 | 3,025,314 |
| 2016-04-08 | $41.03 | $41.40 | $40.43 | $40.74 | $34.21 | 1,685,481 |
| 2016-04-07 | $41.68 | $41.90 | $40.48 | $40.57 | $34.07 | 1,295,628 |
| 2016-04-06 | $42.00 | $42.27 | $41.55 | $42.21 | $35.44 | 626,351 |
| 2016-04-05 | $42.33 | $43.18 | $41.93 | $41.99 | $35.26 | 1,137,168 |
| 2016-04-04 | $42.38 | $43.26 | $42.01 | $42.80 | $35.94 | 980,373 |
| 2016-04-01 | $41.91 | $42.44 | $41.52 | $42.25 | $35.48 | 1,128,983 |
| 2016-03-31 | $42.14 | $42.51 | $41.30 | $41.97 | $35.24 | 1,272,954 |
| 2016-03-30 | $42.03 | $42.44 | $41.57 | $42.16 | $35.40 | 1,092,968 |
| 2016-03-29 | $41.56 | $41.95 | $40.31 | $41.78 | $35.08 | 1,677,691 |
| 2016-03-28 | $41.88 | $42.04 | $40.90 | $41.79 | $35.09 | 1,094,319 |
| 2016-03-24 | $42.26 | $42.62 | $41.62 | $42.00 | $35.27 | 609,500 |
| 2016-03-23 | $42.57 | $42.99 | $42.32 | $42.52 | $35.70 | 656,703 |
| 2016-03-22 | $42.09 | $42.89 | $41.87 | $42.80 | $35.94 | 754,523 |
| 2016-03-21 | $42.60 | $43.06 | $42.01 | $42.41 | $35.61 | 758,894 |
| 2016-03-18 | $42.61 | $43.02 | $42.09 | $42.76 | $35.90 | 3,360,494 |
| 2016-03-17 | $41.14 | $42.67 | $40.78 | $42.43 | $35.63 | 979,699 |
| 2016-03-16 | $41.15 | $42.36 | $40.46 | $41.22 | $34.61 | 1,292,433 |
| 2016-03-15 | $41.71 | $41.71 | $41.03 | $41.48 | $34.83 | 613,303 |
| 2016-03-14 | $42.47 | $42.64 | $41.57 | $42.09 | $35.34 | 700,548 |
| 2016-03-11 | $41.90 | $42.68 | $41.48 | $42.56 | $35.74 | 760,755 |
| 2016-03-10 | $41.92 | $42.06 | $40.90 | $41.56 | $34.90 | 790,617 |
| 2016-03-09 | $42.24 | $42.62 | $41.22 | $41.50 | $34.85 | 853,210 |
| 2016-03-08 | $42.18 | $42.87 | $41.86 | $41.98 | $35.25 | 1,176,449 |
| 2016-03-07 | $41.93 | $42.80 | $41.56 | $42.76 | $35.90 | 1,155,310 |
| 2016-03-04 | $40.70 | $42.82 | $40.70 | $42.22 | $35.45 | 1,680,320 |
| 2016-03-03 | $39.76 | $40.45 | $39.44 | $40.45 | $33.96 | 1,126,612 |
| 2016-03-02 | $39.21 | $40.03 | $39.08 | $40.03 | $33.61 | 1,352,103 |
| 2016-03-01 | $37.99 | $39.95 | $37.83 | $39.77 | $33.39 | 1,182,868 |
| 2016-02-29 | $38.66 | $38.97 | $37.84 | $37.84 | $31.77 | 1,538,394 |
| 2016-02-26 | $38.03 | $39.55 | $37.95 | $38.71 | $32.50 | 1,626,060 |
| 2016-02-25 | $37.77 | $38.24 | $37.12 | $37.78 | $31.72 | 977,533 |
| 2016-02-24 | $37.10 | $37.95 | $36.36 | $37.85 | $31.78 | 841,693 |
| 2016-02-23 | $38.62 | $39.04 | $37.17 | $37.49 | $31.48 | 1,071,599 |
| 2016-02-22 | $38.96 | $39.72 | $38.28 | $39.04 | $32.78 | 1,283,956 |
| 2016-02-19 | $38.51 | $38.51 | $37.32 | $37.93 | $31.85 | 1,028,731 |
| 2016-02-18 | $38.71 | $38.89 | $36.36 | $37.41 | $31.41 | 1,790,742 |
| 2016-02-17 | $39.20 | $39.71 | $38.36 | $38.65 | $32.45 | 1,067,830 |
| 2016-02-16 | $38.85 | $39.39 | $38.15 | $38.91 | $32.67 | 888,772 |
| 2016-02-12 | $37.55 | $38.52 | $36.83 | $38.21 | $32.08 | 1,072,095 |
| 2016-02-11 | $37.64 | $37.87 | $35.87 | $36.73 | $30.84 | 2,324,154 |
| 2016-02-10 | $40.31 | $40.67 | $38.49 | $38.50 | $32.33 | 1,560,468 |
| 2016-02-09 | $39.52 | $40.27 | $38.89 | $39.65 | $33.29 | 1,754,494 |
| 2016-02-08 | $41.81 | $42.08 | $39.62 | $40.19 | $33.75 | 1,807,739 |
| 2016-02-05 | $43.05 | $44.30 | $41.76 | $42.18 | $35.42 | 1,297,223 |
| 2016-02-04 | $42.86 | $43.99 | $42.43 | $43.10 | $36.19 | 1,008,169 |
| 2016-02-03 | $43.28 | $43.50 | $40.72 | $42.82 | $35.95 | 1,508,180 |
| 2016-02-02 | $44.15 | $44.45 | $42.62 | $42.85 | $35.98 | 1,002,165 |
| 2016-02-01 | $44.09 | $45.04 | $43.70 | $44.86 | $37.67 | 1,072,293 |
| 2016-01-29 | $43.65 | $44.39 | $43.48 | $44.34 | $37.23 | 1,478,934 |
| 2016-01-28 | $43.33 | $44.86 | $43.30 | $43.61 | $36.62 | 1,511,268 |
| 2016-01-27 | $42.07 | $44.62 | $41.95 | $42.78 | $35.92 | 1,422,925 |
| 2016-01-26 | $40.97 | $42.09 | $40.81 | $42.04 | $35.30 | 1,466,480 |
| 2016-01-25 | $43.61 | $43.83 | $40.62 | $40.84 | $34.29 | 1,610,019 |
| 2016-01-22 | $43.69 | $44.00 | $43.14 | $43.71 | $36.70 | 1,122,949 |
| 2016-01-21 | $44.98 | $45.37 | $42.89 | $42.91 | $36.03 | 1,536,797 |
| 2016-01-20 | $44.72 | $45.75 | $43.61 | $45.06 | $37.84 | 1,752,821 |
| 2016-01-19 | $45.85 | $47.00 | $44.86 | $45.47 | $38.18 | 1,774,408 |
| 2016-01-15 | $46.10 | $46.48 | $43.85 | $45.41 | $38.13 | 1,951,391 |
| 2016-01-14 | $45.46 | $46.31 | $44.40 | $46.06 | $38.67 | 865,181 |
| 2016-01-13 | $46.50 | $46.82 | $44.95 | $45.31 | $38.05 | 2,041,835 |
| 2016-01-12 | $46.70 | $46.98 | $45.82 | $46.92 | $39.27 | 777,772 |
| 2016-01-11 | $46.07 | $46.54 | $45.64 | $46.16 | $38.63 | 829,229 |
| 2016-01-08 | $46.70 | $46.91 | $45.69 | $45.81 | $38.34 | 998,417 |
| 2016-01-07 | $47.05 | $47.49 | $45.96 | $46.07 | $38.56 | 935,035 |
| 2016-01-06 | $47.96 | $48.60 | $47.78 | $48.05 | $40.21 | 503,719 |
| 2016-01-05 | $48.01 | $49.23 | $47.32 | $48.77 | $40.82 | 713,871 |
| 2016-01-04 | $48.67 | $48.73 | $47.52 | $48.23 | $40.36 | 1,245,339 |
| 2015-12-31 | $49.84 | $50.29 | $49.40 | $49.46 | $41.39 | 1,054,899 |
| 2015-12-30 | $50.83 | $51.46 | $50.14 | $50.17 | $41.99 | 479,508 |
| 2015-12-29 | $50.53 | $51.14 | $50.37 | $50.93 | $42.62 | 370,863 |
| 2015-12-28 | $49.96 | $50.29 | $49.32 | $50.19 | $42.00 | 717,787 |
| 2015-12-24 | $49.10 | $50.91 | $49.07 | $50.44 | $42.21 | 808,560 |
| 2015-12-23 | $48.50 | $49.04 | $47.86 | $48.98 | $40.99 | 785,880 |
| 2015-12-22 | $49.10 | $49.10 | $47.35 | $48.06 | $40.22 | 1,715,207 |
| 2015-12-21 | $49.53 | $50.19 | $48.37 | $48.78 | $40.82 | 1,060,161 |
| 2015-12-18 | $50.87 | $51.13 | $49.16 | $49.30 | $41.26 | 2,493,947 |
| 2015-12-17 | $52.00 | $52.52 | $51.07 | $51.17 | $42.82 | 834,379 |
| 2015-12-16 | $50.95 | $51.77 | $50.12 | $51.24 | $42.88 | 711,918 |
| 2015-12-15 | $49.91 | $50.94 | $49.91 | $50.45 | $42.22 | 847,432 |
| 2015-12-14 | $49.46 | $50.06 | $48.82 | $49.46 | $41.39 | 916,932 |
| 2015-12-11 | $49.79 | $50.25 | $49.15 | $49.58 | $41.49 | 794,070 |
| 2015-12-10 | $50.53 | $51.29 | $50.01 | $50.65 | $42.39 | 665,469 |
| 2015-12-09 | $51.81 | $51.92 | $49.59 | $50.59 | $42.34 | 1,925,148 |
| 2015-12-08 | $52.10 | $52.25 | $51.11 | $51.97 | $43.49 | 753,123 |
| 2015-12-07 | $53.95 | $54.49 | $52.60 | $52.80 | $44.19 | 587,659 |
| 2015-12-04 | $52.71 | $54.47 | $52.63 | $54.23 | $45.38 | 439,537 |
| 2015-12-03 | $53.98 | $54.44 | $52.53 | $52.69 | $44.10 | 502,568 |
| 2015-12-02 | $54.66 | $54.90 | $53.65 | $53.75 | $44.98 | 459,100 |
| 2015-12-01 | $54.55 | $54.88 | $54.17 | $54.69 | $45.77 | 510,866 |
| 2015-11-30 | $54.07 | $54.58 | $53.58 | $54.28 | $45.43 | 623,477 |
| 2015-11-27 | $53.85 | $54.47 | $53.22 | $53.85 | $45.07 | 210,766 |
| 2015-11-25 | $53.95 | $54.37 | $53.57 | $53.93 | $45.13 | 379,473 |
| 2015-11-24 | $53.60 | $53.87 | $53.19 | $53.79 | $45.02 | 548,804 |
| 2015-11-23 | $53.75 | $53.90 | $53.50 | $53.59 | $44.85 | 790,003 |
| 2015-11-20 | $53.55 | $54.15 | $53.27 | $53.59 | $44.85 | 837,863 |
| 2015-11-19 | $53.59 | $53.62 | $52.66 | $53.53 | $44.80 | 535,110 |
| 2015-11-18 | $53.31 | $53.50 | $52.52 | $53.46 | $44.74 | 725,279 |
| 2015-11-17 | $53.16 | $53.65 | $52.98 | $53.17 | $44.50 | 721,817 |
| 2015-11-16 | $52.01 | $53.00 | $51.55 | $52.98 | $44.34 | 869,010 |
| 2015-11-13 | $54.17 | $54.17 | $52.02 | $52.32 | $43.79 | 816,269 |
| 2015-11-12 | $54.13 | $54.23 | $52.69 | $52.86 | $44.24 | 1,387,997 |
| 2015-11-11 | $54.50 | $54.96 | $54.00 | $54.53 | $45.64 | 1,116,291 |
| 2015-11-10 | $52.97 | $54.00 | $51.52 | $53.97 | $45.17 | 1,348,291 |
| 2015-11-09 | $53.54 | $53.84 | $52.32 | $52.77 | $44.16 | 656,878 |
| 2015-11-06 | $52.84 | $53.71 | $52.75 | $53.05 | $44.40 | 840,014 |
| 2015-11-05 | $51.06 | $51.99 | $50.74 | $51.73 | $43.29 | 527,032 |
| 2015-11-04 | $50.78 | $51.21 | $50.57 | $50.83 | $42.54 | 725,670 |
| 2015-11-03 | $50.53 | $51.01 | $50.32 | $50.67 | $42.41 | 897,933 |
| 2015-11-02 | $50.35 | $50.92 | $49.73 | $50.72 | $42.45 | 708,971 |
| 2015-10-30 | $51.27 | $51.27 | $49.45 | $50.02 | $41.86 | 736,541 |
| 2015-10-29 | $50.96 | $52.04 | $50.78 | $51.10 | $42.77 | 626,968 |
| 2015-10-28 | $49.65 | $51.16 | $49.65 | $51.16 | $42.82 | 868,773 |
| 2015-10-27 | $49.66 | $50.56 | $49.19 | $49.63 | $41.53 | 544,194 |
| 2015-10-26 | $49.91 | $50.47 | $49.34 | $50.13 | $41.95 | 597,836 |
| 2015-10-23 | $49.27 | $49.92 | $48.74 | $49.86 | $41.73 | 761,152 |
| 2015-10-22 | $48.33 | $49.12 | $48.33 | $48.69 | $40.75 | 777,484 |
| 2015-10-21 | $48.89 | $49.60 | $47.81 | $47.87 | $40.06 | 837,851 |
| 2015-10-20 | $46.50 | $48.89 | $46.45 | $48.54 | $40.62 | 1,496,708 |
| 2015-10-19 | $45.81 | $46.45 | $45.37 | $46.12 | $38.60 | 397,327 |
| 2015-10-16 | $45.35 | $46.05 | $45.07 | $45.87 | $38.39 | 519,516 |
| 2015-10-15 | $43.75 | $45.27 | $43.59 | $45.25 | $37.87 | 692,035 |
| 2015-10-14 | $46.30 | $46.30 | $43.36 | $43.67 | $36.55 | 1,242,533 |
| 2015-10-13 | $46.44 | $47.21 | $46.16 | $46.24 | $38.57 | 542,993 |
| 2015-10-12 | $46.16 | $46.65 | $45.76 | $46.59 | $38.86 | 494,397 |
| 2015-10-09 | $46.39 | $46.78 | $45.77 | $46.02 | $38.39 | 380,885 |
| 2015-10-08 | $46.20 | $46.62 | $45.71 | $46.50 | $38.79 | 655,152 |
| 2015-10-07 | $45.36 | $46.25 | $45.25 | $46.23 | $38.56 | 656,030 |
| 2015-10-06 | $44.56 | $45.04 | $44.21 | $44.95 | $37.49 | 537,552 |
| 2015-10-05 | $44.08 | $44.75 | $43.81 | $44.59 | $37.19 | 410,002 |
| 2015-10-02 | $42.90 | $43.67 | $41.71 | $43.65 | $36.41 | 721,687 |
| 2015-10-01 | $43.96 | $44.42 | $42.65 | $43.52 | $36.30 | 1,069,706 |
| 2015-09-30 | $43.44 | $44.46 | $43.13 | $43.76 | $36.50 | 952,179 |
| 2015-09-29 | $43.43 | $43.79 | $42.72 | $43.00 | $35.87 | 497,583 |
| 2015-09-28 | $43.75 | $44.05 | $43.25 | $43.47 | $36.26 | 460,976 |
| 2015-09-25 | $44.16 | $44.56 | $43.73 | $43.80 | $36.53 | 420,211 |
| 2015-09-24 | $42.98 | $43.75 | $42.83 | $43.67 | $36.43 | 361,307 |
| 2015-09-23 | $43.35 | $43.91 | $43.09 | $43.44 | $36.23 | 403,132 |
| 2015-09-22 | $43.00 | $43.73 | $42.94 | $43.18 | $36.02 | 506,477 |
| 2015-09-21 | $43.28 | $43.88 | $43.17 | $43.58 | $36.35 | 430,606 |
| 2015-09-18 | $43.02 | $43.71 | $42.55 | $42.85 | $35.74 | 2,039,089 |
| 2015-09-17 | $44.43 | $45.15 | $43.45 | $43.70 | $36.45 | 606,493 |
| 2015-09-16 | $44.33 | $44.59 | $43.87 | $44.53 | $37.14 | 406,321 |
| 2015-09-15 | $43.40 | $44.34 | $43.38 | $44.21 | $36.88 | 864,893 |
| 2015-09-14 | $43.26 | $43.69 | $42.95 | $43.17 | $36.01 | 712,006 |
| 2015-09-11 | $42.56 | $43.23 | $42.21 | $43.21 | $36.04 | 408,718 |
| 2015-09-10 | $41.94 | $43.06 | $41.94 | $42.80 | $35.70 | 518,683 |
| 2015-09-09 | $42.59 | $42.83 | $42.10 | $42.19 | $35.19 | 584,455 |
| 2015-09-08 | $41.17 | $42.29 | $41.11 | $42.13 | $35.14 | 473,523 |
Bank OZK (OZK) News Headlines
.jpg)
Recent Bank OZK (OZK) News
Similar Companies to Bank OZK (OZK) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |