Pacwest Bancorp (PACW) Exchange: NASDAQ
Data as of June 26, 2025
$7.54 ($-0.21) -2.71%
Pacwest Bancorp - Daily Information
Click for more stock information on Pacwest Bancorp.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $7.92 |
| Previous Close | $7.54 |
| High | $8.00 |
| Low | $7.46 |
| Adjusted Open | $7.92 |
| Previous Adjusted Close | $7.54 |
| Adjusted High | $8.00 |
| Adjusted Low | $7.46 |
About Pacwest Bancorp (PACW)
PacWest Bancorp is a financial holding company and a provider of banking services which includes Business Banking, Commercial Real Estate, SBA Lending and specializing in multi-family lending. The companyâs banking subsidiary, Pacific Western Bank, has been providing clients with commercial banking services since 1961. Operating from 31 branches located throughout California, PacWestâs client base consists of small and medium-sized businesses, entrepreneurs and real estate investors. PacWest Bancorp went public on the NASDAQ exchange in 2010 and has continued to grow since then. The company reported $6.2 billion in assets at the end of 2013, which rose to over $7.5 billion by December 2015. PacWestâs full-time staff steadily grew from 832 employees in 2013 to 1,072 by the end of 2015.
Invest in Pacwest Bancorp (PACW)
Historical Stock Data for Pacwest Bancorp (PACW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | $7.92 | $8.00 | $7.46 | $7.54 | $7.54 | 24,715,925 |
| 2023-11-29 | $7.92 | $8.44 | $7.69 | $7.75 | $7.75 | 31,637,406 |
| 2023-11-28 | $7.81 | $7.89 | $7.62 | $7.86 | $7.86 | 4,730,254 |
| 2023-11-27 | $8.03 | $8.05 | $7.81 | $7.84 | $7.84 | 4,595,123 |
| 2023-11-24 | $8.11 | $8.16 | $8.01 | $8.10 | $8.10 | 1,226,084 |
| 2023-11-22 | $8.14 | $8.25 | $8.03 | $8.11 | $8.11 | 2,976,877 |
| 2023-11-21 | $8.31 | $8.33 | $8.11 | $8.12 | $8.12 | 2,542,712 |
| 2023-11-20 | $8.19 | $8.37 | $8.12 | $8.34 | $8.34 | 3,613,804 |
| 2023-11-17 | $8.19 | $8.26 | $8.07 | $8.26 | $8.26 | 4,214,159 |
| 2023-11-16 | $8.08 | $8.20 | $7.92 | $7.99 | $7.99 | 3,010,422 |
| 2023-11-15 | $8.22 | $8.29 | $8.11 | $8.25 | $8.25 | 4,732,015 |
| 2023-11-14 | $7.89 | $8.13 | $7.77 | $8.11 | $8.11 | 7,208,518 |
| 2023-11-13 | $7.21 | $7.38 | $7.15 | $7.35 | $7.35 | 1,556,008 |
| 2023-11-10 | $7.41 | $7.49 | $7.22 | $7.29 | $7.29 | 2,343,617 |
| 2023-11-09 | $7.52 | $7.70 | $7.30 | $7.35 | $7.34 | 3,058,863 |
| 2023-11-08 | $7.75 | $7.77 | $7.46 | $7.61 | $7.60 | 2,561,797 |
| 2023-11-07 | $7.91 | $8.01 | $7.74 | $7.78 | $7.77 | 2,559,486 |
| 2023-11-06 | $8.27 | $8.38 | $7.90 | $7.93 | $7.92 | 3,048,571 |
| 2023-11-03 | $8.00 | $8.39 | $7.89 | $8.24 | $8.24 | 5,679,208 |
| 2023-11-02 | $7.38 | $7.79 | $7.31 | $7.77 | $7.77 | 4,389,750 |
| 2023-11-01 | $6.94 | $7.21 | $6.89 | $7.19 | $7.19 | 2,711,624 |
| 2023-10-31 | $6.84 | $7.18 | $6.80 | $7.08 | $7.08 | 3,615,524 |
| 2023-10-30 | $6.92 | $6.96 | $6.64 | $6.86 | $6.86 | 3,508,145 |
| 2023-10-27 | $7.10 | $7.15 | $6.66 | $6.76 | $6.76 | 6,037,837 |
| 2023-10-26 | $6.77 | $7.14 | $6.76 | $7.09 | $7.09 | 5,258,504 |
| 2023-10-25 | $6.81 | $7.02 | $6.25 | $6.76 | $6.76 | 9,877,731 |
| 2023-10-24 | $7.24 | $7.52 | $6.40 | $6.92 | $6.92 | 14,966,509 |
| 2023-10-23 | $7.33 | $7.52 | $7.23 | $7.30 | $7.30 | 6,066,721 |
| 2023-10-20 | $7.83 | $8.03 | $7.35 | $7.35 | $7.35 | 7,748,551 |
| 2023-10-19 | $7.62 | $8.00 | $7.56 | $7.70 | $7.70 | 4,165,587 |
| 2023-10-18 | $7.92 | $7.95 | $7.69 | $7.70 | $7.70 | 2,916,599 |
| 2023-10-17 | $7.74 | $8.32 | $7.73 | $8.05 | $8.05 | 4,062,681 |
| 2023-10-16 | $7.67 | $7.86 | $7.62 | $7.82 | $7.82 | 2,487,549 |
| 2023-10-13 | $7.95 | $8.03 | $7.52 | $7.58 | $7.58 | 3,151,490 |
| 2023-10-12 | $7.81 | $7.92 | $7.55 | $7.86 | $7.86 | 3,243,749 |
| 2023-10-11 | $7.77 | $7.95 | $7.71 | $7.84 | $7.84 | 4,067,440 |
| 2023-10-10 | $7.47 | $7.83 | $7.47 | $7.74 | $7.74 | 3,683,003 |
| 2023-10-09 | $7.50 | $7.51 | $7.18 | $7.45 | $7.45 | 3,956,641 |
| 2023-10-06 | $7.45 | $7.72 | $7.35 | $7.60 | $7.60 | 3,958,100 |
| 2023-10-05 | $7.47 | $7.65 | $7.42 | $7.59 | $7.59 | 2,857,706 |
| 2023-10-04 | $7.33 | $7.53 | $7.19 | $7.52 | $7.52 | 3,305,795 |
| 2023-10-03 | $7.63 | $7.68 | $7.31 | $7.39 | $7.39 | 2,743,434 |
| 2023-10-02 | $7.89 | $8.00 | $7.60 | $7.67 | $7.67 | 3,111,493 |
| 2023-09-29 | $7.79 | $8.12 | $7.79 | $7.91 | $7.91 | 2,774,078 |
| 2023-09-28 | $7.67 | $7.89 | $7.62 | $7.76 | $7.76 | 2,039,038 |
| 2023-09-27 | $7.73 | $7.78 | $7.64 | $7.70 | $7.70 | 3,113,875 |
| 2023-09-26 | $7.70 | $8.00 | $7.52 | $7.70 | $7.70 | 2,586,223 |
| 2023-09-25 | $7.56 | $7.85 | $7.52 | $7.80 | $7.80 | 2,685,321 |
| 2023-09-22 | $7.70 | $7.76 | $7.58 | $7.66 | $7.66 | 1,799,503 |
| 2023-09-21 | $7.81 | $7.98 | $7.69 | $7.70 | $7.70 | 2,767,860 |
| 2023-09-20 | $7.91 | $8.14 | $7.86 | $7.95 | $7.95 | 1,680,652 |
| 2023-09-19 | $7.94 | $8.03 | $7.83 | $7.87 | $7.87 | 1,609,274 |
| 2023-09-18 | $8.15 | $8.18 | $7.95 | $7.95 | $7.95 | 2,587,963 |
| 2023-09-15 | $8.23 | $8.38 | $8.06 | $8.33 | $8.33 | 9,002,076 |
| 2023-09-14 | $8.12 | $8.35 | $8.07 | $8.33 | $8.33 | 3,796,588 |
| 2023-09-13 | $8.10 | $8.19 | $7.83 | $8.04 | $8.04 | 2,129,387 |
| 2023-09-12 | $8.12 | $8.32 | $8.09 | $8.14 | $8.14 | 2,084,274 |
| 2023-09-11 | $7.92 | $8.12 | $7.86 | $8.10 | $8.10 | 2,968,157 |
| 2023-09-08 | $7.70 | $7.87 | $7.57 | $7.85 | $7.85 | 1,298,370 |
| 2023-09-07 | $7.81 | $7.95 | $7.67 | $7.67 | $7.67 | 1,853,718 |
| 2023-09-06 | $8.00 | $8.09 | $7.83 | $7.91 | $7.91 | 2,579,394 |
| 2023-09-05 | $8.16 | $8.24 | $8.01 | $8.03 | $8.03 | 1,812,244 |
| 2023-09-01 | $8.03 | $8.29 | $8.00 | $8.24 | $8.24 | 2,527,106 |
| 2023-08-31 | $8.05 | $8.17 | $7.92 | $7.95 | $7.95 | 1,725,814 |
| 2023-08-30 | $8.05 | $8.13 | $7.92 | $8.03 | $8.03 | 1,510,511 |
| 2023-08-29 | $7.80 | $8.05 | $7.67 | $8.03 | $8.03 | 2,166,689 |
| 2023-08-28 | $7.67 | $7.85 | $7.66 | $7.79 | $7.79 | 1,319,549 |
| 2023-08-25 | $7.70 | $7.83 | $7.46 | $7.62 | $7.62 | 2,027,181 |
| 2023-08-24 | $7.50 | $7.76 | $7.48 | $7.68 | $7.68 | 1,824,848 |
| 2023-08-23 | $7.47 | $7.63 | $7.35 | $7.60 | $7.60 | 1,903,115 |
| 2023-08-22 | $7.69 | $7.80 | $7.36 | $7.47 | $7.47 | 3,717,395 |
| 2023-08-21 | $7.89 | $7.90 | $7.61 | $7.73 | $7.73 | 2,781,397 |
| 2023-08-18 | $7.66 | $7.90 | $7.57 | $7.88 | $7.88 | 2,843,295 |
| 2023-08-17 | $7.75 | $7.90 | $7.71 | $7.80 | $7.80 | 2,427,545 |
| 2023-08-16 | $7.97 | $8.12 | $7.82 | $7.83 | $7.83 | 2,709,662 |
| 2023-08-15 | $8.20 | $8.30 | $7.94 | $8.04 | $8.04 | 3,489,811 |
| 2023-08-14 | $8.60 | $8.65 | $8.29 | $8.35 | $8.35 | 2,988,472 |
| 2023-08-11 | $8.75 | $8.84 | $8.68 | $8.73 | $8.72 | 1,942,922 |
| 2023-08-10 | $8.76 | $8.86 | $8.58 | $8.82 | $8.81 | 3,044,641 |
| 2023-08-09 | $8.87 | $8.94 | $8.69 | $8.71 | $8.70 | 2,738,981 |
| 2023-08-08 | $8.84 | $9.02 | $8.70 | $8.94 | $8.93 | 4,891,334 |
| 2023-08-07 | $9.10 | $9.14 | $8.87 | $9.07 | $9.06 | 2,973,698 |
| 2023-08-04 | $8.97 | $9.24 | $8.96 | $9.10 | $9.10 | 4,182,456 |
| 2023-08-03 | $8.97 | $9.12 | $8.81 | $9.01 | $9.01 | 3,372,071 |
| 2023-08-02 | $8.89 | $9.05 | $8.80 | $9.03 | $9.03 | 4,470,662 |
| 2023-08-01 | $9.25 | $9.25 | $8.95 | $9.10 | $9.10 | 5,412,721 |
| 2023-07-31 | $9.42 | $9.54 | $9.24 | $9.30 | $9.30 | 5,766,996 |
| 2023-07-28 | $9.35 | $9.48 | $9.11 | $9.45 | $9.45 | 8,262,648 |
| 2023-07-27 | $9.70 | $9.89 | $9.21 | $9.26 | $9.26 | 12,401,246 |
| 2023-07-26 | $9.79 | $10.10 | $9.25 | $9.76 | $9.76 | 35,992,229 |
| 2023-07-25 | $10.66 | $11.21 | $7.50 | $7.69 | $7.69 | 61,660,457 |
| 2023-07-24 | $9.70 | $10.63 | $9.68 | $10.54 | $10.54 | 14,202,533 |
| 2023-07-21 | $10.20 | $10.23 | $9.53 | $9.71 | $9.71 | 9,637,619 |
| 2023-07-20 | $10.06 | $10.49 | $9.66 | $9.95 | $9.95 | 17,892,212 |
| 2023-07-19 | $8.89 | $10.04 | $8.78 | $9.95 | $9.95 | 19,149,836 |
| 2023-07-18 | $8.24 | $9.20 | $8.18 | $8.94 | $8.94 | 15,453,513 |
| 2023-07-17 | $8.13 | $8.26 | $7.96 | $8.24 | $8.24 | 5,896,703 |
| 2023-07-14 | $8.66 | $8.66 | $7.91 | $8.14 | $8.14 | 10,936,867 |
| 2023-07-13 | $8.34 | $8.50 | $8.19 | $8.46 | $8.46 | 5,676,137 |
| 2023-07-12 | $8.55 | $8.71 | $8.21 | $8.28 | $8.28 | 7,922,419 |
| 2023-07-11 | $8.05 | $8.49 | $7.92 | $8.18 | $8.18 | 8,006,914 |
| 2023-07-10 | $8.05 | $8.29 | $7.90 | $7.97 | $7.97 | 6,204,891 |
| 2023-07-07 | $8.03 | $8.37 | $8.00 | $8.05 | $8.05 | 7,451,429 |
| 2023-07-06 | $8.18 | $8.22 | $7.66 | $7.98 | $7.98 | 12,442,735 |
| 2023-07-05 | $8.33 | $8.47 | $8.17 | $8.42 | $8.42 | 5,774,450 |
| 2023-07-03 | $8.19 | $8.49 | $8.19 | $8.43 | $8.43 | 4,925,997 |
| 2023-06-30 | $8.56 | $8.61 | $8.15 | $8.15 | $8.15 | 7,684,599 |
| 2023-06-29 | $8.40 | $8.66 | $8.30 | $8.43 | $8.43 | 10,437,334 |
| 2023-06-28 | $7.90 | $8.16 | $7.76 | $8.16 | $8.16 | 7,799,584 |
| 2023-06-27 | $7.53 | $8.05 | $7.33 | $7.93 | $7.93 | 10,916,788 |
| 2023-06-26 | $7.66 | $8.05 | $7.49 | $7.52 | $7.52 | 15,879,624 |
| 2023-06-23 | $6.95 | $7.29 | $6.88 | $7.23 | $7.23 | 22,327,371 |
| 2023-06-22 | $7.52 | $7.54 | $7.14 | $7.19 | $7.19 | 9,921,600 |
| 2023-06-21 | $7.53 | $7.81 | $7.45 | $7.64 | $7.64 | 8,194,070 |
| 2023-06-20 | $7.88 | $7.98 | $7.42 | $7.65 | $7.65 | 11,294,960 |
| 2023-06-16 | $8.19 | $8.24 | $7.79 | $8.13 | $8.13 | 16,615,598 |
| 2023-06-15 | $7.90 | $8.29 | $7.77 | $8.21 | $8.21 | 9,917,197 |
| 2023-06-14 | $8.76 | $8.92 | $8.07 | $8.10 | $8.10 | 15,872,467 |
| 2023-06-13 | $8.71 | $8.90 | $8.47 | $8.66 | $8.66 | 14,391,387 |
| 2023-06-12 | $8.60 | $9.01 | $8.28 | $8.59 | $8.59 | 14,619,865 |
| 2023-06-09 | $9.05 | $9.05 | $8.47 | $8.53 | $8.53 | 13,334,829 |
| 2023-06-08 | $9.20 | $9.33 | $8.46 | $9.12 | $9.12 | 22,611,845 |
| 2023-06-07 | $8.36 | $9.38 | $8.14 | $9.15 | $9.15 | 35,444,048 |
| 2023-06-06 | $7.39 | $8.13 | $7.32 | $8.00 | $8.00 | 18,507,963 |
| 2023-06-05 | $8.07 | $8.11 | $7.36 | $7.40 | $7.40 | 17,681,088 |
| 2023-06-02 | $6.99 | $7.85 | $6.90 | $7.67 | $7.67 | 28,345,999 |
| 2023-06-01 | $6.53 | $6.85 | $6.26 | $6.72 | $6.72 | 13,137,277 |
| 2023-05-31 | $6.66 | $6.83 | $6.31 | $6.45 | $6.45 | 13,324,998 |
| 2023-05-30 | $7.16 | $7.18 | $6.61 | $6.83 | $6.83 | 16,738,356 |
| 2023-05-26 | $6.82 | $7.12 | $6.44 | $7.11 | $7.11 | 19,609,896 |
| 2023-05-25 | $7.02 | $7.20 | $6.55 | $6.81 | $6.81 | 21,304,539 |
| 2023-05-24 | $7.41 | $7.62 | $6.90 | $7.20 | $7.20 | 31,243,366 |
| 2023-05-23 | $7.76 | $8.50 | $7.28 | $7.38 | $7.38 | 66,741,045 |
| 2023-05-22 | $6.28 | $7.16 | $6.04 | $6.85 | $6.85 | 56,431,158 |
| 2023-05-19 | $6.05 | $6.34 | $5.33 | $5.73 | $5.73 | 39,041,118 |
| 2023-05-18 | $5.83 | $6.38 | $5.62 | $5.84 | $5.84 | 49,968,194 |
| 2023-05-17 | $5.06 | $5.64 | $4.77 | $5.56 | $5.56 | 42,259,169 |
| 2023-05-16 | $5.46 | $5.70 | $4.55 | $4.57 | $4.57 | 30,432,821 |
| 2023-05-15 | $4.48 | $5.45 | $4.40 | $5.35 | $5.35 | 39,807,296 |
| 2023-05-12 | $4.78 | $4.90 | $4.43 | $4.55 | $4.55 | 22,943,872 |
| 2023-05-11 | $4.61 | $5.23 | $4.00 | $4.70 | $4.69 | 72,647,951 |
| 2023-05-10 | $6.56 | $6.64 | $5.78 | $6.08 | $6.08 | 25,625,857 |
| 2023-05-09 | $5.57 | $6.61 | $5.37 | $6.11 | $6.11 | 39,310,681 |
| 2023-05-08 | $7.48 | $7.50 | $5.80 | $5.97 | $5.97 | 101,964,620 |
| 2023-05-05 | $4.42 | $6.22 | $4.17 | $5.76 | $5.76 | 134,415,402 |
| 2023-05-04 | $3.59 | $4.15 | $2.48 | $3.17 | $3.17 | 107,672,647 |
| 2023-05-03 | $6.43 | $7.50 | $6.23 | $6.42 | $6.42 | 61,618,569 |
| 2023-05-02 | $8.92 | $8.92 | $5.26 | $6.55 | $6.55 | 74,742,758 |
| 2023-05-01 | $10.14 | $10.52 | $9.01 | $9.07 | $9.07 | 24,422,262 |
| 2023-04-28 | $10.80 | $10.92 | $10.06 | $10.15 | $10.15 | 13,215,425 |
| 2023-04-27 | $11.05 | $11.21 | $10.40 | $10.85 | $10.85 | 13,877,619 |
| 2023-04-26 | $11.87 | $12.08 | $10.88 | $11.08 | $11.08 | 30,351,230 |
| 2023-04-25 | $10.81 | $11.12 | $10.15 | $10.31 | $10.31 | 23,832,493 |
| 2023-04-24 | $11.34 | $11.74 | $11.20 | $11.32 | $11.32 | 13,568,219 |
| 2023-04-21 | $11.12 | $11.42 | $11.01 | $11.29 | $11.29 | 7,047,019 |
| 2023-04-20 | $11.04 | $11.59 | $10.86 | $11.15 | $11.15 | 8,243,528 |
| 2023-04-19 | $10.73 | $11.70 | $10.49 | $11.42 | $11.42 | 19,389,236 |
| 2023-04-18 | $10.24 | $10.30 | $9.87 | $10.09 | $10.09 | 6,680,540 |
| 2023-04-17 | $9.72 | $10.30 | $9.55 | $10.29 | $10.29 | 7,475,957 |
| 2023-04-14 | $10.42 | $10.43 | $9.71 | $9.98 | $9.98 | 7,285,008 |
| 2023-04-13 | $10.09 | $10.24 | $9.91 | $10.16 | $10.16 | 3,748,392 |
| 2023-04-12 | $10.40 | $10.52 | $9.81 | $10.04 | $10.04 | 6,996,291 |
| 2023-04-11 | $10.05 | $10.35 | $9.99 | $10.29 | $10.29 | 5,861,462 |
| 2023-04-10 | $9.53 | $10.04 | $9.36 | $10.02 | $10.02 | 6,366,829 |
| 2023-04-06 | $9.40 | $9.82 | $9.30 | $9.71 | $9.71 | 8,859,061 |
| 2023-04-05 | $9.35 | $9.55 | $8.97 | $9.38 | $9.38 | 15,633,775 |
| 2023-04-04 | $10.11 | $10.15 | $9.42 | $9.84 | $9.84 | 33,144,903 |
| 2023-04-03 | $9.74 | $10.20 | $9.72 | $10.11 | $10.11 | 11,671,210 |
| 2023-03-31 | $9.54 | $9.90 | $9.38 | $9.73 | $9.73 | 10,932,856 |
| 2023-03-30 | $10.17 | $10.26 | $9.34 | $9.43 | $9.43 | 16,136,226 |
| 2023-03-29 | $9.26 | $10.06 | $9.23 | $9.86 | $9.86 | 17,645,412 |
| 2023-03-28 | $9.85 | $9.89 | $9.18 | $9.39 | $9.39 | 14,711,494 |
| 2023-03-27 | $10.41 | $10.51 | $9.67 | $9.88 | $9.88 | 21,815,369 |
| 2023-03-24 | $8.99 | $9.76 | $8.70 | $9.55 | $9.55 | 18,868,757 |
| 2023-03-23 | $10.54 | $10.59 | $8.85 | $9.26 | $9.26 | 30,384,902 |
| 2023-03-22 | $11.07 | $12.07 | $10.03 | $10.12 | $10.12 | 47,297,420 |
| 2023-03-21 | $11.48 | $12.64 | $11.20 | $12.21 | $12.21 | 39,866,711 |
| 2023-03-20 | $11.03 | $11.40 | $9.65 | $10.28 | $10.28 | 41,287,678 |
| 2023-03-17 | $10.00 | $10.67 | $9.05 | $9.28 | $9.28 | 39,359,833 |
| 2023-03-16 | $9.88 | $13.91 | $8.50 | $11.45 | $11.45 | 82,584,025 |
| 2023-03-15 | $11.06 | $12.28 | $9.88 | $11.37 | $11.37 | 62,341,849 |
| 2023-03-14 | $15.21 | $17.25 | $11.88 | $13.05 | $13.05 | 68,955,677 |
| 2023-03-13 | $7.34 | $10.81 | $5.00 | $9.75 | $9.75 | 69,598,402 |
| 2023-03-10 | $15.70 | $17.85 | $12.21 | $12.35 | $12.35 | 38,207,790 |
| 2023-03-09 | $25.43 | $25.43 | $19.79 | $19.89 | $19.89 | 11,425,146 |
| 2023-03-08 | $26.95 | $27.03 | $26.40 | $26.68 | $26.68 | 1,110,048 |
| 2023-03-07 | $27.16 | $27.24 | $26.67 | $26.74 | $26.74 | 1,495,940 |
| 2023-03-06 | $27.73 | $27.86 | $27.27 | $27.40 | $27.40 | 2,008,366 |
| 2023-03-03 | $27.66 | $27.75 | $27.29 | $27.64 | $27.64 | 1,054,840 |
| 2023-03-02 | $27.61 | $27.64 | $26.99 | $27.29 | $27.29 | 1,334,145 |
| 2023-03-01 | $27.68 | $28.14 | $27.48 | $27.99 | $27.99 | 1,100,767 |
| 2023-02-28 | $28.18 | $28.40 | $27.74 | $27.75 | $27.75 | 1,140,939 |
| 2023-02-27 | $28.67 | $28.89 | $27.83 | $27.94 | $27.94 | 1,308,292 |
| 2023-02-24 | $26.49 | $28.50 | $26.49 | $28.31 | $28.31 | 1,989,944 |
| 2023-02-23 | $27.51 | $27.79 | $27.05 | $27.62 | $27.62 | 1,290,192 |
| 2023-02-22 | $27.14 | $27.59 | $27.05 | $27.44 | $27.44 | 2,649,619 |
| 2023-02-21 | $27.16 | $27.55 | $26.88 | $27.09 | $27.09 | 1,903,866 |
| 2023-02-17 | $27.26 | $27.70 | $26.89 | $27.64 | $27.64 | 1,135,620 |
| 2023-02-16 | $27.41 | $27.82 | $27.14 | $27.39 | $27.39 | 859,454 |
| 2023-02-15 | $27.11 | $28.04 | $27.07 | $27.91 | $27.91 | 882,402 |
| 2023-02-14 | $27.66 | $27.81 | $26.96 | $27.39 | $27.39 | 1,161,917 |
| 2023-02-13 | $27.77 | $28.07 | $27.60 | $28.02 | $28.02 | 1,339,709 |
| 2023-02-10 | $27.95 | $28.16 | $27.59 | $27.84 | $27.84 | 1,641,294 |
| 2023-02-09 | $29.19 | $29.25 | $28.18 | $28.20 | $28.20 | 761,630 |
| 2023-02-08 | $29.01 | $29.46 | $28.77 | $28.94 | $28.94 | 1,315,802 |
| 2023-02-07 | $28.76 | $29.73 | $28.60 | $29.57 | $29.57 | 1,162,979 |
| 2023-02-06 | $29.02 | $29.22 | $28.77 | $29.03 | $29.03 | 1,362,437 |
| 2023-02-03 | $29.16 | $30.07 | $29.16 | $29.36 | $29.36 | 1,436,125 |
| 2023-02-02 | $29.06 | $29.91 | $28.71 | $29.58 | $29.58 | 1,989,867 |
| 2023-02-01 | $27.52 | $28.90 | $27.40 | $28.44 | $28.44 | 1,695,744 |
| 2023-01-31 | $26.54 | $27.68 | $26.41 | $27.66 | $27.66 | 1,861,335 |
| 2023-01-30 | $26.46 | $26.88 | $26.43 | $26.54 | $26.54 | 1,573,528 |
| 2023-01-27 | $25.16 | $27.22 | $25.01 | $26.99 | $26.99 | 2,977,044 |
| 2023-01-26 | $25.99 | $26.32 | $25.68 | $26.10 | $26.10 | 1,599,084 |
| 2023-01-25 | $25.00 | $25.88 | $24.62 | $25.82 | $25.82 | 2,540,554 |
| 2023-01-24 | $25.65 | $25.72 | $25.00 | $25.26 | $25.26 | 1,011,158 |
| 2023-01-23 | $24.79 | $25.86 | $24.79 | $25.82 | $25.82 | 1,961,494 |
| 2023-01-20 | $23.59 | $24.71 | $23.54 | $24.69 | $24.69 | 2,034,262 |
| 2023-01-19 | $23.16 | $23.49 | $22.94 | $23.38 | $23.38 | 1,573,154 |
| 2023-01-18 | $23.86 | $24.24 | $23.45 | $23.57 | $23.57 | 1,164,824 |
| 2023-01-17 | $24.28 | $24.34 | $23.86 | $23.95 | $23.95 | 1,027,200 |
| 2023-01-13 | $23.92 | $24.41 | $23.29 | $24.40 | $24.40 | 1,152,002 |
| 2023-01-12 | $24.16 | $24.50 | $24.10 | $24.33 | $24.33 | 1,162,365 |
| 2023-01-11 | $24.09 | $24.20 | $23.91 | $24.01 | $24.01 | 1,136,326 |
| 2023-01-10 | $23.55 | $24.00 | $23.35 | $23.98 | $23.98 | 858,380 |
| 2023-01-09 | $23.78 | $23.94 | $23.53 | $23.70 | $23.70 | 968,879 |
| 2023-01-06 | $23.02 | $23.70 | $22.69 | $23.56 | $23.56 | 1,041,462 |
| 2023-01-05 | $23.11 | $23.30 | $22.62 | $22.90 | $22.90 | 1,871,311 |
| 2023-01-04 | $23.00 | $23.65 | $22.92 | $23.39 | $23.39 | 1,199,997 |
| 2023-01-03 | $23.21 | $23.60 | $22.55 | $22.67 | $22.67 | 1,219,443 |
| 2022-12-30 | $22.68 | $23.01 | $22.68 | $22.95 | $22.95 | 795,026 |
| 2022-12-29 | $22.42 | $23.04 | $22.28 | $22.95 | $22.95 | 937,081 |
| 2022-12-28 | $22.40 | $22.47 | $22.11 | $22.26 | $22.26 | 728,590 |
| 2022-12-27 | $22.30 | $22.49 | $21.96 | $22.32 | $22.32 | 852,657 |
| 2022-12-23 | $22.15 | $22.35 | $21.84 | $22.29 | $22.29 | 1,112,530 |
| 2022-12-22 | $22.16 | $22.16 | $21.62 | $22.13 | $22.13 | 936,906 |
| 2022-12-21 | $22.43 | $22.75 | $22.27 | $22.43 | $22.43 | 1,000,678 |
| 2022-12-20 | $22.30 | $22.55 | $22.12 | $22.14 | $22.14 | 1,166,917 |
| 2022-12-19 | $22.49 | $22.56 | $22.09 | $22.34 | $22.34 | 1,402,560 |
| 2022-12-16 | $22.65 | $22.97 | $22.29 | $22.30 | $22.30 | 4,071,862 |
| 2022-12-15 | $23.13 | $23.40 | $22.88 | $22.88 | $22.88 | 1,749,187 |
| 2022-12-14 | $24.49 | $24.75 | $23.92 | $23.95 | $23.95 | 1,272,214 |
| 2022-12-13 | $25.50 | $25.94 | $24.20 | $24.56 | $24.56 | 1,685,004 |
| 2022-12-12 | $24.26 | $24.95 | $23.93 | $24.83 | $24.83 | 1,098,777 |
| 2022-12-09 | $23.60 | $24.38 | $23.60 | $24.17 | $24.17 | 946,543 |
| 2022-12-08 | $24.26 | $24.70 | $23.89 | $24.36 | $24.36 | 900,778 |
| 2022-12-07 | $23.81 | $24.36 | $23.49 | $24.07 | $24.07 | 831,128 |
| 2022-12-06 | $24.36 | $24.60 | $23.68 | $23.97 | $23.97 | 1,119,786 |
| 2022-12-05 | $25.58 | $25.62 | $24.03 | $24.46 | $24.46 | 1,108,171 |
| 2022-12-02 | $25.54 | $25.99 | $25.42 | $25.89 | $25.89 | 792,228 |
| 2022-12-01 | $26.28 | $26.42 | $25.72 | $25.89 | $25.89 | 693,296 |
| 2022-11-30 | $25.34 | $26.16 | $24.64 | $26.12 | $26.12 | 1,293,125 |
| 2022-11-29 | $24.85 | $25.52 | $24.66 | $25.49 | $25.49 | 1,151,621 |
| 2022-11-28 | $25.96 | $26.13 | $24.89 | $24.97 | $24.97 | 921,975 |
| 2022-11-25 | $26.19 | $26.41 | $25.94 | $26.39 | $26.39 | 370,780 |
| 2022-11-23 | $26.05 | $26.32 | $25.82 | $26.28 | $26.28 | 638,692 |
| 2022-11-22 | $25.98 | $26.70 | $25.95 | $26.16 | $26.16 | 1,310,689 |
| 2022-11-21 | $25.79 | $25.86 | $25.51 | $25.75 | $25.75 | 884,323 |
| 2022-11-18 | $26.34 | $26.57 | $25.58 | $25.90 | $25.90 | 1,003,703 |
| 2022-11-17 | $25.87 | $25.88 | $25.49 | $25.77 | $25.77 | 897,985 |
| 2022-11-16 | $26.93 | $26.96 | $26.11 | $26.43 | $26.43 | 933,247 |
| 2022-11-15 | $27.25 | $27.86 | $26.72 | $27.12 | $27.12 | 871,557 |
| 2022-11-14 | $27.90 | $27.96 | $26.77 | $26.78 | $26.78 | 1,269,062 |
| 2022-11-11 | $26.80 | $28.35 | $26.80 | $28.27 | $28.01 | 1,989,855 |
| 2022-11-10 | $25.26 | $26.99 | $25.26 | $26.76 | $26.51 | 1,626,137 |
| 2022-11-09 | $24.45 | $24.48 | $23.99 | $24.18 | $23.96 | 2,116,531 |
| 2022-11-08 | $24.84 | $25.16 | $24.47 | $24.85 | $24.62 | 800,998 |
| 2022-11-07 | $24.80 | $24.96 | $24.44 | $24.85 | $24.62 | 854,143 |
| 2022-11-04 | $23.91 | $24.57 | $23.91 | $24.50 | $24.27 | 968,862 |
| 2022-11-03 | $23.62 | $23.66 | $23.04 | $23.54 | $23.32 | 1,362,707 |
| 2022-11-02 | $24.94 | $25.09 | $23.80 | $23.87 | $23.65 | 1,514,370 |
| 2022-11-01 | $25.00 | $25.26 | $24.72 | $25.11 | $24.88 | 1,338,619 |
| 2022-10-31 | $25.26 | $25.54 | $24.83 | $24.86 | $24.63 | 2,019,068 |
| 2022-10-28 | $24.50 | $25.61 | $24.44 | $25.48 | $25.24 | 1,485,313 |
| 2022-10-27 | $24.45 | $24.71 | $24.22 | $24.30 | $24.08 | 1,511,433 |
| 2022-10-26 | $23.96 | $24.60 | $23.67 | $24.20 | $23.98 | 1,805,225 |
| 2022-10-25 | $22.82 | $23.90 | $22.68 | $23.89 | $23.89 | 1,206,345 |
| 2022-10-24 | $22.18 | $23.13 | $22.02 | $22.97 | $22.97 | 1,995,325 |
| 2022-10-21 | $22.38 | $22.45 | $21.29 | $21.98 | $21.98 | 1,957,421 |
| 2022-10-20 | $23.14 | $23.69 | $22.38 | $22.45 | $22.45 | 1,879,509 |
| 2022-10-19 | $23.94 | $24.29 | $23.35 | $23.58 | $23.58 | 1,294,455 |
| 2022-10-18 | $24.70 | $25.00 | $23.99 | $24.29 | $24.29 | 1,531,767 |
| 2022-10-17 | $23.77 | $24.35 | $23.62 | $24.28 | $24.28 | 1,447,752 |
| 2022-10-14 | $23.72 | $24.20 | $22.96 | $23.13 | $23.13 | 1,750,463 |
| 2022-10-13 | $22.31 | $23.80 | $21.94 | $23.57 | $23.57 | 2,128,342 |
| 2022-10-12 | $22.72 | $22.93 | $22.39 | $22.64 | $22.64 | 1,067,532 |
| 2022-10-11 | $22.76 | $23.14 | $22.48 | $22.74 | $22.74 | 1,337,397 |
| 2022-10-10 | $23.15 | $23.21 | $22.69 | $22.86 | $22.86 | 974,722 |
| 2022-10-07 | $23.18 | $23.24 | $22.65 | $22.87 | $22.87 | 1,321,995 |
| 2022-10-06 | $23.83 | $24.17 | $23.37 | $23.41 | $23.41 | 1,587,252 |
| 2022-10-05 | $24.30 | $24.67 | $24.12 | $24.30 | $24.30 | 1,245,816 |
| 2022-10-04 | $23.52 | $24.87 | $23.45 | $24.86 | $24.86 | 1,481,812 |
| 2022-10-03 | $23.07 | $23.34 | $22.46 | $23.13 | $23.13 | 1,442,746 |
| 2022-09-30 | $22.74 | $23.24 | $22.58 | $22.60 | $22.60 | 1,884,905 |
| 2022-09-29 | $22.81 | $22.85 | $22.26 | $22.70 | $22.70 | 1,337,180 |
| 2022-09-28 | $23.00 | $23.57 | $22.91 | $23.25 | $23.25 | 1,379,777 |
| 2022-09-27 | $23.61 | $23.87 | $22.71 | $22.97 | $22.97 | 1,078,831 |
| 2022-09-26 | $23.53 | $23.88 | $23.28 | $23.32 | $23.32 | 1,235,197 |
| 2022-09-23 | $23.62 | $23.77 | $23.21 | $23.74 | $23.74 | 1,543,591 |
| 2022-09-22 | $25.04 | $25.04 | $23.89 | $23.96 | $23.96 | 1,253,069 |
| 2022-09-21 | $25.49 | $25.79 | $24.84 | $24.85 | $24.85 | 1,814,668 |
| 2022-09-20 | $25.69 | $25.80 | $25.21 | $25.44 | $25.44 | 1,098,224 |
| 2022-09-19 | $24.89 | $26.05 | $24.89 | $25.94 | $25.94 | 1,191,311 |
| 2022-09-16 | $25.80 | $25.80 | $24.96 | $25.21 | $25.21 | 2,535,639 |
| 2022-09-15 | $25.71 | $26.63 | $25.71 | $26.12 | $26.12 | 1,091,046 |
| 2022-09-14 | $25.71 | $25.85 | $25.23 | $25.71 | $25.71 | 965,207 |
| 2022-09-13 | $26.49 | $26.66 | $25.60 | $25.68 | $25.68 | 865,007 |
| 2022-09-12 | $26.71 | $27.60 | $26.71 | $27.27 | $27.27 | 1,091,162 |
| 2022-09-09 | $27.00 | $27.19 | $26.57 | $26.93 | $26.93 | 814,482 |
| 2022-09-08 | $25.78 | $27.04 | $25.60 | $26.77 | $26.77 | 1,934,662 |
| 2022-09-07 | $25.05 | $26.00 | $24.95 | $25.98 | $25.98 | 1,158,952 |
| 2022-09-06 | $26.21 | $26.41 | $24.90 | $25.12 | $25.12 | 931,033 |
| 2022-09-02 | $26.44 | $26.57 | $25.63 | $25.88 | $25.88 | 783,267 |
| 2022-09-01 | $26.19 | $26.19 | $25.70 | $26.02 | $26.02 | 640,824 |
| 2022-08-31 | $26.68 | $26.68 | $26.23 | $26.33 | $26.33 | 745,722 |
| 2022-08-30 | $27.32 | $27.32 | $26.34 | $26.52 | $26.52 | 593,804 |
| 2022-08-29 | $27.05 | $27.17 | $26.77 | $26.84 | $26.84 | 674,456 |
| 2022-08-26 | $28.58 | $28.68 | $27.28 | $27.29 | $27.29 | 677,296 |
| 2022-08-25 | $28.00 | $28.54 | $27.93 | $28.51 | $28.51 | 457,944 |
| 2022-08-24 | $27.59 | $28.23 | $27.46 | $27.86 | $27.86 | 1,578,223 |
| 2022-08-23 | $27.91 | $28.22 | $27.64 | $27.78 | $27.78 | 493,617 |
| 2022-08-22 | $28.07 | $28.07 | $27.68 | $27.73 | $27.73 | 642,453 |
| 2022-08-19 | $29.09 | $29.12 | $28.44 | $28.65 | $28.65 | 818,588 |
| 2022-08-18 | $29.55 | $29.58 | $29.22 | $29.49 | $29.49 | 744,342 |
| 2022-08-17 | $29.70 | $29.98 | $29.33 | $29.61 | $29.61 | 669,780 |
| 2022-08-16 | $29.70 | $30.43 | $29.62 | $30.30 | $30.30 | 650,048 |
| 2022-08-15 | $29.13 | $29.87 | $29.13 | $29.79 | $29.79 | 703,351 |
| 2022-08-12 | $29.38 | $29.75 | $29.12 | $29.72 | $29.72 | 576,059 |
| 2022-08-11 | $29.43 | $29.68 | $29.25 | $29.38 | $29.13 | 608,052 |
| 2022-08-10 | $28.78 | $29.56 | $28.48 | $29.18 | $28.94 | 1,248,309 |
| 2022-08-09 | $28.08 | $28.24 | $27.72 | $28.22 | $27.98 | 800,509 |
| 2022-08-08 | $28.05 | $28.43 | $27.92 | $28.02 | $27.79 | 613,185 |
| 2022-08-05 | $27.56 | $28.15 | $27.48 | $27.90 | $27.67 | 707,034 |
| 2022-08-04 | $27.56 | $27.70 | $27.31 | $27.53 | $27.30 | 809,924 |
| 2022-08-03 | $27.57 | $27.82 | $27.30 | $27.49 | $27.26 | 721,009 |
| 2022-08-02 | $27.61 | $27.75 | $27.31 | $27.35 | $27.12 | 645,598 |
| 2022-08-01 | $27.79 | $28.09 | $27.25 | $27.85 | $27.62 | 842,101 |
| 2022-07-29 | $27.98 | $28.29 | $27.63 | $28.03 | $27.80 | 1,665,868 |
| 2022-07-28 | $27.14 | $27.89 | $26.85 | $27.81 | $27.58 | 1,279,232 |
| 2022-07-27 | $27.04 | $27.39 | $26.74 | $27.24 | $27.01 | 1,033,014 |
| 2022-07-26 | $26.86 | $27.16 | $26.56 | $26.72 | $26.50 | 1,064,437 |
| 2022-07-25 | $27.31 | $27.45 | $26.93 | $27.16 | $26.93 | 2,138,470 |
| 2022-07-22 | $27.10 | $27.47 | $26.51 | $26.85 | $26.63 | 1,950,060 |
| 2022-07-21 | $28.15 | $28.15 | $26.13 | $27.56 | $27.33 | 2,925,855 |
| 2022-07-20 | $28.31 | $29.15 | $28.27 | $29.14 | $28.90 | 1,094,397 |
| 2022-07-19 | $28.11 | $28.70 | $28.07 | $28.51 | $28.27 | 829,192 |
| 2022-07-18 | $27.53 | $28.19 | $27.23 | $27.53 | $27.30 | 1,589,546 |
| 2022-07-15 | $26.84 | $27.45 | $26.18 | $27.29 | $27.06 | 1,759,829 |
| 2022-07-14 | $25.76 | $26.21 | $25.48 | $26.09 | $25.87 | 1,506,877 |
| 2022-07-13 | $26.71 | $26.86 | $26.08 | $26.45 | $26.23 | 749,589 |
| 2022-07-12 | $26.73 | $27.55 | $26.63 | $27.05 | $26.82 | 641,738 |
| 2022-07-11 | $27.05 | $27.34 | $26.70 | $26.96 | $26.74 | 633,698 |
| 2022-07-08 | $27.64 | $28.02 | $27.23 | $27.45 | $27.22 | 679,877 |
| 2022-07-07 | $27.08 | $27.93 | $27.08 | $27.67 | $27.44 | 1,085,155 |
| 2022-07-06 | $27.42 | $27.66 | $26.79 | $26.96 | $26.74 | 1,414,431 |
| 2022-07-05 | $26.54 | $27.61 | $26.35 | $27.57 | $27.34 | 1,019,419 |
| 2022-07-01 | $26.51 | $27.37 | $26.49 | $27.26 | $27.03 | 936,185 |
| 2022-06-30 | $26.47 | $27.27 | $25.88 | $26.66 | $26.44 | 1,267,266 |
| 2022-06-29 | $27.22 | $27.29 | $26.84 | $27.18 | $26.95 | 849,625 |
| 2022-06-28 | $27.76 | $28.07 | $27.25 | $27.31 | $27.08 | 797,180 |
| 2022-06-27 | $27.64 | $27.69 | $27.00 | $27.36 | $27.13 | 843,578 |
| 2022-06-24 | $26.21 | $27.58 | $26.21 | $27.47 | $27.24 | 2,851,340 |
| 2022-06-23 | $26.39 | $26.71 | $25.65 | $25.95 | $25.73 | 1,613,866 |
| 2022-06-22 | $26.11 | $26.76 | $26.09 | $26.60 | $26.38 | 1,988,034 |
| 2022-06-21 | $27.20 | $27.40 | $26.54 | $26.56 | $26.34 | 1,356,732 |
| 2022-06-17 | $26.13 | $26.95 | $25.85 | $26.44 | $26.22 | 3,599,255 |
| 2022-06-16 | $26.65 | $26.93 | $25.60 | $25.90 | $25.68 | 1,880,308 |
| 2022-06-15 | $28.05 | $28.05 | $26.97 | $27.37 | $27.14 | 3,224,696 |
| 2022-06-14 | $27.96 | $27.96 | $27.12 | $27.42 | $27.19 | 1,313,168 |
| 2022-06-13 | $28.01 | $28.12 | $27.11 | $27.32 | $27.09 | 1,879,655 |
| 2022-06-10 | $29.78 | $30.18 | $28.65 | $28.87 | $28.63 | 1,248,717 |
| 2022-06-09 | $32.29 | $32.29 | $30.75 | $30.76 | $30.50 | 993,568 |
| 2022-06-08 | $31.86 | $32.07 | $31.54 | $31.94 | $31.67 | 886,691 |
| 2022-06-07 | $31.55 | $32.52 | $31.52 | $32.34 | $32.07 | 1,286,137 |
| 2022-06-06 | $32.33 | $32.60 | $32.01 | $32.06 | $31.79 | 768,399 |
| 2022-06-03 | $32.13 | $32.25 | $31.63 | $31.87 | $31.60 | 1,151,893 |
| 2022-06-02 | $31.44 | $32.68 | $31.27 | $32.44 | $32.17 | 1,448,806 |
| 2022-06-01 | $31.70 | $32.03 | $30.89 | $31.41 | $31.15 | 2,973,721 |
| 2022-05-31 | $31.35 | $31.77 | $30.93 | $31.58 | $31.32 | 1,509,940 |
| 2022-05-27 | $31.14 | $31.50 | $30.95 | $31.44 | $31.18 | 776,307 |
| 2022-05-26 | $30.56 | $31.33 | $30.33 | $31.20 | $30.94 | 1,058,687 |
| 2022-05-25 | $29.33 | $30.41 | $29.03 | $30.31 | $30.06 | 1,198,439 |
| 2022-05-24 | $29.97 | $30.22 | $28.77 | $29.22 | $28.98 | 1,391,093 |
| 2022-05-23 | $30.37 | $30.65 | $29.57 | $30.23 | $29.98 | 1,864,685 |
| 2022-05-20 | $30.10 | $30.27 | $28.84 | $29.60 | $29.35 | 1,296,527 |
| 2022-05-19 | $30.01 | $30.58 | $29.62 | $29.68 | $29.43 | 1,763,744 |
| 2022-05-18 | $30.65 | $31.19 | $30.40 | $30.48 | $30.23 | 1,499,086 |
| 2022-05-17 | $30.73 | $31.35 | $30.46 | $31.24 | $30.98 | 794,513 |
| 2022-05-16 | $30.55 | $30.69 | $29.54 | $29.95 | $29.70 | 733,593 |
| 2022-05-13 | $30.90 | $31.13 | $30.15 | $30.51 | $30.26 | 977,183 |
| 2022-05-12 | $30.01 | $30.60 | $29.18 | $30.35 | $29.85 | 1,719,849 |
| 2022-05-11 | $31.21 | $31.85 | $30.07 | $30.20 | $29.70 | 1,376,875 |
| 2022-05-10 | $31.89 | $32.22 | $30.42 | $31.08 | $30.57 | 1,027,881 |
| 2022-05-09 | $31.71 | $32.02 | $31.04 | $31.36 | $30.85 | 1,057,597 |
| 2022-05-06 | $33.02 | $33.13 | $31.88 | $32.36 | $31.83 | 880,131 |
| 2022-05-05 | $33.99 | $34.21 | $32.72 | $33.11 | $32.57 | 988,184 |
| 2022-05-04 | $33.58 | $34.68 | $33.19 | $34.50 | $33.93 | 938,411 |
| 2022-05-03 | $33.49 | $34.14 | $33.18 | $33.62 | $33.07 | 882,623 |
| 2022-05-02 | $33.17 | $33.53 | $32.45 | $33.40 | $32.85 | 987,793 |
| 2022-04-29 | $34.04 | $34.36 | $32.79 | $32.89 | $32.35 | 1,219,555 |
| 2022-04-28 | $33.83 | $34.23 | $33.11 | $34.12 | $33.56 | 825,380 |
| 2022-04-27 | $33.59 | $34.01 | $33.19 | $33.42 | $32.87 | 1,136,456 |
| 2022-04-26 | $34.04 | $34.58 | $33.35 | $33.59 | $33.04 | 1,412,236 |
| 2022-04-25 | $34.20 | $34.98 | $33.37 | $34.64 | $34.07 | 2,114,829 |
| 2022-04-22 | $35.23 | $35.87 | $34.47 | $34.50 | $33.93 | 1,432,016 |
| 2022-04-21 | $38.26 | $38.61 | $35.28 | $35.29 | $34.71 | 2,174,375 |
| 2022-04-20 | $39.12 | $39.17 | $37.51 | $38.10 | $37.48 | 2,614,326 |
| 2022-04-19 | $38.51 | $40.28 | $38.26 | $40.19 | $39.53 | 1,987,446 |
| 2022-04-18 | $37.21 | $38.12 | $37.21 | $38.01 | $37.39 | 1,339,557 |
| 2022-04-14 | $38.67 | $38.80 | $37.29 | $37.33 | $36.72 | 1,180,277 |
| 2022-04-13 | $37.69 | $38.75 | $37.50 | $38.66 | $38.03 | 1,785,598 |
| 2022-04-12 | $38.76 | $39.36 | $37.77 | $38.03 | $37.41 | 1,189,067 |
| 2022-04-11 | $38.54 | $39.59 | $38.42 | $38.65 | $38.02 | 1,136,199 |
| 2022-04-08 | $38.89 | $39.20 | $38.20 | $38.55 | $37.92 | 978,241 |
| 2022-04-07 | $39.77 | $39.77 | $38.12 | $38.72 | $38.08 | 1,248,908 |
| 2022-04-06 | $40.61 | $40.69 | $39.10 | $39.58 | $38.93 | 1,746,190 |
| 2022-04-05 | $41.50 | $42.03 | $40.71 | $40.89 | $40.22 | 1,248,676 |
| 2022-04-04 | $42.27 | $42.72 | $41.53 | $41.67 | $40.99 | 761,468 |
| 2022-04-01 | $43.90 | $44.82 | $42.31 | $42.57 | $41.87 | 1,174,443 |
| 2022-03-31 | $44.17 | $44.90 | $43.08 | $43.13 | $42.42 | 1,122,005 |
| 2022-03-30 | $46.36 | $46.50 | $43.98 | $44.48 | $43.75 | 1,737,048 |
| 2022-03-29 | $46.07 | $46.44 | $45.40 | $46.08 | $45.32 | 721,451 |
| 2022-03-28 | $45.50 | $45.50 | $44.29 | $45.12 | $44.38 | 685,559 |
| 2022-03-25 | $44.58 | $45.50 | $44.35 | $45.47 | $44.72 | 837,220 |
| 2022-03-24 | $44.50 | $44.94 | $44.10 | $44.50 | $43.77 | 871,366 |
| 2022-03-23 | $46.23 | $46.23 | $44.12 | $44.16 | $43.44 | 825,933 |
| 2022-03-22 | $45.57 | $46.76 | $45.42 | $46.45 | $45.69 | 1,217,945 |
| 2022-03-21 | $45.23 | $45.80 | $44.33 | $44.89 | $44.15 | 597,264 |
| 2022-03-18 | $44.70 | $45.18 | $43.83 | $44.85 | $44.11 | 2,031,927 |
| 2022-03-17 | $45.18 | $45.26 | $44.51 | $45.07 | $44.33 | 558,952 |
| 2022-03-16 | $44.81 | $46.84 | $44.68 | $45.89 | $45.14 | 1,633,540 |
| 2022-03-15 | $44.57 | $45.21 | $43.15 | $44.00 | $43.28 | 1,063,922 |
| 2022-03-14 | $44.54 | $45.81 | $43.99 | $44.44 | $43.71 | 1,797,603 |
| 2022-03-11 | $44.26 | $45.06 | $43.55 | $43.84 | $43.12 | 1,196,210 |
| 2022-03-10 | $42.90 | $44.04 | $42.49 | $43.86 | $43.14 | 793,857 |
| 2022-03-09 | $43.14 | $43.93 | $42.78 | $43.49 | $42.78 | 645,413 |
| 2022-03-08 | $41.29 | $43.11 | $40.30 | $41.48 | $40.80 | 1,551,049 |
| 2022-03-07 | $43.31 | $44.00 | $40.54 | $40.60 | $39.93 | 1,546,466 |
| 2022-03-04 | $46.05 | $46.05 | $43.01 | $43.69 | $42.97 | 1,738,276 |
| 2022-03-03 | $47.85 | $48.17 | $46.61 | $47.24 | $46.47 | 1,089,935 |
| 2022-03-02 | $46.86 | $48.47 | $46.68 | $47.67 | $46.89 | 1,448,519 |
| 2022-03-01 | $48.87 | $48.87 | $45.95 | $46.32 | $45.56 | 2,259,725 |
| 2022-02-28 | $47.67 | $49.50 | $47.55 | $49.42 | $48.61 | 941,223 |
| 2022-02-25 | $45.95 | $49.13 | $45.95 | $49.02 | $48.22 | 832,446 |
| 2022-02-24 | $45.53 | $46.67 | $44.42 | $46.54 | $45.78 | 1,096,077 |
| 2022-02-23 | $48.67 | $49.22 | $47.33 | $47.61 | $46.83 | 785,060 |
| 2022-02-22 | $49.15 | $49.32 | $47.78 | $48.29 | $47.50 | 839,938 |
| 2022-02-18 | $49.02 | $49.57 | $48.56 | $48.70 | $47.90 | 619,294 |
| 2022-02-17 | $50.53 | $50.81 | $48.80 | $48.98 | $48.18 | 592,408 |
| 2022-02-16 | $50.50 | $51.50 | $50.30 | $51.11 | $50.27 | 592,943 |
| 2022-02-15 | $49.31 | $51.23 | $49.31 | $51.05 | $50.21 | 534,668 |
| 2022-02-14 | $49.67 | $50.15 | $48.55 | $48.88 | $48.08 | 1,018,657 |
| 2022-02-11 | $50.33 | $51.44 | $49.56 | $49.89 | $48.82 | 692,646 |
| 2022-02-10 | $50.48 | $51.81 | $50.18 | $50.51 | $49.43 | 916,525 |
| 2022-02-09 | $50.77 | $50.77 | $49.81 | $50.39 | $49.31 | 724,139 |
| 2022-02-08 | $49.28 | $50.79 | $49.09 | $50.65 | $49.57 | 737,044 |
| 2022-02-07 | $48.89 | $49.32 | $48.37 | $48.71 | $47.67 | 335,701 |
| 2022-02-04 | $47.66 | $49.09 | $47.28 | $48.76 | $47.72 | 655,474 |
| 2022-02-03 | $47.18 | $48.14 | $46.71 | $47.21 | $46.20 | 566,232 |
| 2022-02-02 | $47.76 | $48.02 | $46.83 | $47.14 | $46.13 | 599,494 |
| 2022-02-01 | $46.43 | $47.64 | $45.97 | $47.60 | $46.58 | 678,914 |
| 2022-01-31 | $45.74 | $46.55 | $44.86 | $46.43 | $45.44 | 1,305,682 |
| 2022-01-28 | $46.04 | $46.39 | $44.65 | $45.94 | $44.96 | 1,010,986 |
| 2022-01-27 | $47.69 | $49.04 | $45.53 | $46.03 | $45.04 | 1,569,012 |
| 2022-01-26 | $48.06 | $48.74 | $46.54 | $47.63 | $46.61 | 1,112,396 |
| 2022-01-25 | $47.07 | $47.76 | $45.67 | $47.30 | $46.29 | 1,149,840 |
| 2022-01-24 | $47.05 | $47.78 | $45.24 | $47.64 | $46.62 | 1,378,336 |
| 2022-01-21 | $47.91 | $48.81 | $46.83 | $48.17 | $47.14 | 1,362,265 |
| 2022-01-20 | $50.77 | $51.33 | $48.07 | $48.21 | $47.18 | 1,325,858 |
| 2022-01-19 | $50.47 | $50.49 | $48.02 | $48.13 | $47.10 | 988,062 |
| 2022-01-18 | $51.07 | $51.11 | $49.34 | $49.82 | $48.75 | 1,465,960 |
| 2022-01-14 | $50.02 | $51.25 | $49.52 | $51.20 | $50.10 | 566,614 |
| 2022-01-13 | $50.81 | $51.72 | $50.46 | $50.71 | $49.62 | 752,629 |
| 2022-01-12 | $50.67 | $51.55 | $50.16 | $50.58 | $49.50 | 1,227,822 |
| 2022-01-11 | $50.20 | $50.49 | $49.07 | $50.45 | $49.37 | 1,131,876 |
| 2022-01-10 | $50.05 | $50.25 | $48.69 | $49.99 | $48.92 | 1,113,485 |
| 2022-01-07 | $49.57 | $50.41 | $48.97 | $49.90 | $48.83 | 1,120,264 |
| 2022-01-06 | $48.38 | $49.63 | $47.73 | $49.46 | $48.40 | 927,475 |
| 2022-01-05 | $47.64 | $48.71 | $47.63 | $47.63 | $46.61 | 1,121,267 |
| 2022-01-04 | $46.97 | $48.36 | $46.74 | $47.55 | $46.53 | 1,007,455 |
| 2022-01-03 | $45.85 | $46.81 | $45.53 | $46.24 | $45.25 | 708,784 |
| 2021-12-31 | $45.03 | $45.50 | $45.03 | $45.17 | $44.20 | 397,840 |
| 2021-12-30 | $45.45 | $46.24 | $45.19 | $45.24 | $44.27 | 426,065 |
| 2021-12-29 | $45.04 | $45.64 | $44.99 | $45.41 | $44.44 | 393,967 |
| 2021-12-28 | $44.69 | $45.37 | $43.84 | $45.00 | $44.04 | 370,427 |
| 2021-12-27 | $44.19 | $44.83 | $43.90 | $44.83 | $43.87 | 281,852 |
| 2021-12-23 | $44.40 | $44.69 | $44.16 | $44.19 | $43.24 | 362,141 |
| 2021-12-22 | $43.53 | $44.01 | $43.27 | $43.96 | $43.02 | 388,865 |
| 2021-12-21 | $42.47 | $43.58 | $42.13 | $43.53 | $42.60 | 603,391 |
| 2021-12-20 | $42.58 | $43.14 | $40.79 | $41.91 | $41.01 | 865,586 |
| 2021-12-17 | $44.34 | $44.34 | $42.62 | $43.14 | $42.22 | 2,779,194 |
| 2021-12-16 | $45.41 | $45.96 | $44.23 | $44.44 | $43.49 | 677,001 |
| 2021-12-15 | $44.16 | $44.91 | $43.49 | $44.70 | $43.74 | 1,018,406 |
| 2021-12-14 | $43.82 | $45.00 | $43.82 | $44.09 | $43.15 | 719,657 |
| 2021-12-13 | $44.60 | $44.68 | $43.80 | $43.84 | $42.90 | 704,690 |
| 2021-12-10 | $45.43 | $46.19 | $44.11 | $44.92 | $43.96 | 353,832 |
| 2021-12-09 | $45.01 | $45.74 | $44.60 | $45.02 | $44.06 | 391,236 |
| 2021-12-08 | $45.26 | $46.07 | $45.26 | $45.48 | $44.51 | 602,809 |
| 2021-12-07 | $44.86 | $45.50 | $44.60 | $45.02 | $44.06 | 837,901 |
| 2021-12-06 | $44.35 | $45.22 | $43.15 | $44.37 | $43.42 | 885,020 |
| 2021-12-03 | $44.98 | $44.98 | $43.13 | $43.55 | $42.62 | 674,893 |
| 2021-12-02 | $43.76 | $45.45 | $43.42 | $44.95 | $43.99 | 685,037 |
| 2021-12-01 | $46.04 | $46.54 | $43.35 | $43.36 | $42.43 | 839,267 |
| 2021-11-30 | $45.35 | $46.61 | $43.73 | $44.74 | $43.78 | 1,176,246 |
| 2021-11-29 | $47.33 | $47.78 | $45.74 | $46.10 | $45.11 | 469,590 |
| 2021-11-26 | $47.05 | $47.13 | $45.34 | $46.28 | $45.29 | 721,346 |
| 2021-11-24 | $49.20 | $49.62 | $48.66 | $49.24 | $48.19 | 484,477 |
| 2021-11-23 | $48.95 | $49.52 | $48.43 | $49.42 | $48.36 | 682,723 |
| 2021-11-22 | $48.35 | $49.40 | $48.35 | $48.64 | $47.60 | 508,334 |
| 2021-11-19 | $47.49 | $47.89 | $46.83 | $47.68 | $46.66 | 536,376 |
| 2021-11-18 | $48.44 | $48.62 | $47.98 | $48.18 | $47.15 | 690,278 |
| 2021-11-17 | $48.81 | $49.10 | $47.79 | $48.24 | $47.21 | 463,889 |
| 2021-11-16 | $48.92 | $49.49 | $48.31 | $48.86 | $47.81 | 619,413 |
| 2021-11-15 | $49.01 | $49.02 | $48.18 | $48.90 | $47.85 | 915,617 |
| 2021-11-12 | $48.81 | $48.91 | $48.00 | $48.38 | $47.34 | 514,284 |
| 2021-11-11 | $49.02 | $49.32 | $48.18 | $49.03 | $47.73 | 568,714 |
| 2021-11-10 | $49.37 | $49.62 | $48.77 | $48.97 | $47.68 | 683,150 |
| 2021-11-09 | $48.90 | $49.90 | $48.52 | $49.42 | $48.11 | 473,234 |
| 2021-11-08 | $49.74 | $50.05 | $49.11 | $49.22 | $47.92 | 430,785 |
| 2021-11-05 | $49.42 | $49.88 | $48.89 | $49.53 | $48.22 | 980,713 |
| 2021-11-04 | $50.20 | $50.20 | $48.49 | $48.99 | $47.69 | 544,582 |
| 2021-11-03 | $49.07 | $50.42 | $48.62 | $50.28 | $48.95 | 883,961 |
| 2021-11-02 | $49.20 | $49.98 | $48.88 | $49.26 | $47.96 | 868,708 |
| 2021-11-01 | $47.88 | $49.43 | $47.74 | $49.29 | $47.99 | 1,188,288 |
| 2021-10-29 | $46.64 | $47.99 | $46.34 | $47.47 | $46.22 | 1,460,379 |
| 2021-10-28 | $45.88 | $46.64 | $45.88 | $46.60 | $45.37 | 609,319 |
| 2021-10-27 | $46.84 | $47.22 | $45.69 | $45.71 | $44.50 | 676,270 |
| 2021-10-26 | $47.89 | $47.99 | $46.94 | $47.21 | $45.96 | 680,529 |
| 2021-10-25 | $47.97 | $48.44 | $47.68 | $47.72 | $46.46 | 906,219 |
| 2021-10-22 | $47.42 | $48.33 | $47.34 | $47.61 | $46.35 | 709,818 |
| 2021-10-21 | $48.03 | $48.03 | $46.44 | $47.20 | $45.95 | 818,272 |
| 2021-10-20 | $47.88 | $48.39 | $46.93 | $48.14 | $46.87 | 719,199 |
| 2021-10-19 | $47.12 | $48.31 | $46.40 | $47.88 | $46.61 | 1,228,836 |
| 2021-10-18 | $47.55 | $48.34 | $47.43 | $48.11 | $46.84 | 991,805 |
| 2021-10-15 | $48.00 | $48.37 | $47.55 | $47.55 | $46.29 | 698,124 |
| 2021-10-14 | $47.73 | $47.79 | $46.86 | $47.73 | $46.47 | 591,738 |
| 2021-10-13 | $46.33 | $47.20 | $45.72 | $47.12 | $45.87 | 608,311 |
| 2021-10-12 | $46.13 | $46.58 | $45.90 | $46.37 | $45.14 | 901,932 |
| 2021-10-11 | $47.30 | $47.71 | $46.08 | $46.09 | $44.87 | 492,822 |
| 2021-10-08 | $46.68 | $47.24 | $46.04 | $46.96 | $45.72 | 810,484 |
| 2021-10-07 | $46.60 | $47.14 | $46.25 | $46.61 | $45.38 | 493,826 |
| 2021-10-06 | $46.09 | $46.35 | $45.00 | $46.04 | $44.82 | 516,557 |
| 2021-10-05 | $46.56 | $46.98 | $45.84 | $46.64 | $45.41 | 808,256 |
| 2021-10-04 | $46.49 | $47.22 | $45.99 | $46.22 | $45.00 | 558,918 |
| 2021-10-01 | $45.44 | $47.24 | $45.18 | $46.70 | $45.47 | 738,341 |
| 2021-09-30 | $46.26 | $46.26 | $45.32 | $45.32 | $44.12 | 468,911 |
| 2021-09-29 | $45.65 | $46.17 | $44.95 | $45.97 | $44.75 | 400,550 |
| 2021-09-28 | $46.48 | $46.81 | $45.36 | $45.53 | $44.33 | 622,286 |
| 2021-09-27 | $46.00 | $46.72 | $45.99 | $46.34 | $45.11 | 1,007,086 |
| 2021-09-24 | $44.50 | $45.59 | $44.50 | $45.38 | $44.18 | 748,889 |
| 2021-09-23 | $43.02 | $44.95 | $42.97 | $44.72 | $43.54 | 531,471 |
| 2021-09-22 | $42.46 | $43.13 | $42.46 | $42.64 | $41.51 | 542,697 |
| 2021-09-21 | $42.22 | $42.60 | $41.52 | $42.06 | $40.95 | 739,785 |
| 2021-09-20 | $40.78 | $41.20 | $40.06 | $41.15 | $40.06 | 655,544 |
| 2021-09-17 | $41.53 | $42.37 | $41.47 | $42.03 | $40.92 | 1,940,708 |
| 2021-09-16 | $42.30 | $42.63 | $41.70 | $41.81 | $40.70 | 591,460 |
| 2021-09-15 | $41.22 | $42.20 | $41.22 | $42.08 | $40.97 | 474,988 |
| 2021-09-14 | $42.40 | $42.47 | $41.02 | $41.19 | $40.10 | 507,703 |
| 2021-09-13 | $42.21 | $42.73 | $41.68 | $42.34 | $41.22 | 623,470 |
| 2021-09-10 | $42.84 | $43.13 | $41.70 | $41.76 | $40.66 | 522,760 |
| 2021-09-09 | $41.89 | $43.11 | $41.57 | $42.61 | $41.48 | 452,015 |
| 2021-09-08 | $42.05 | $42.36 | $41.59 | $42.00 | $40.89 | 1,127,441 |
| 2021-09-07 | $42.92 | $43.56 | $41.90 | $42.42 | $41.30 | 458,202 |
| 2021-09-03 | $42.45 | $42.94 | $42.07 | $42.54 | $41.42 | 622,650 |
| 2021-09-02 | $42.56 | $43.04 | $42.13 | $42.32 | $41.20 | 562,284 |
| 2021-09-01 | $42.76 | $42.76 | $41.94 | $42.51 | $41.39 | 565,034 |
| 2021-08-31 | $42.00 | $43.05 | $41.92 | $42.55 | $41.43 | 578,770 |
| 2021-08-30 | $43.43 | $43.46 | $41.88 | $41.91 | $40.80 | 313,720 |
| 2021-08-27 | $41.94 | $43.22 | $41.85 | $43.20 | $42.06 | 423,512 |
| 2021-08-26 | $42.90 | $42.90 | $41.67 | $41.75 | $40.65 | 459,716 |
| 2021-08-25 | $42.41 | $43.40 | $42.21 | $42.72 | $41.59 | 606,590 |
| 2021-08-24 | $41.80 | $42.29 | $41.52 | $42.19 | $41.07 | 474,814 |
| 2021-08-23 | $41.28 | $41.67 | $40.85 | $41.53 | $40.43 | 439,657 |
| 2021-08-20 | $39.59 | $40.88 | $39.47 | $40.86 | $39.78 | 443,767 |
| 2021-08-19 | $39.97 | $40.10 | $39.20 | $39.68 | $38.63 | 589,339 |
| 2021-08-18 | $40.10 | $41.12 | $39.90 | $40.31 | $39.24 | 697,051 |
| 2021-08-17 | $41.16 | $41.44 | $39.90 | $40.39 | $39.32 | 564,851 |
| 2021-08-16 | $41.53 | $41.92 | $41.12 | $41.57 | $40.47 | 613,662 |
| 2021-08-13 | $42.80 | $42.87 | $42.14 | $42.23 | $40.87 | 331,246 |
| 2021-08-12 | $43.25 | $43.25 | $42.42 | $42.74 | $41.36 | 312,629 |
| 2021-08-11 | $42.25 | $43.12 | $41.70 | $43.12 | $41.73 | 453,659 |
| 2021-08-10 | $41.16 | $42.18 | $41.04 | $42.15 | $40.79 | 572,885 |
| 2021-08-09 | $41.63 | $42.15 | $40.96 | $41.34 | $40.01 | 963,678 |
| 2021-08-06 | $40.92 | $42.24 | $40.87 | $41.82 | $40.47 | 907,766 |
| 2021-08-05 | $39.86 | $40.46 | $39.86 | $40.25 | $38.95 | 506,951 |
| 2021-08-04 | $39.50 | $40.37 | $39.03 | $39.66 | $38.38 | 529,714 |
| 2021-08-03 | $39.79 | $40.41 | $38.72 | $40.28 | $38.98 | 534,704 |
| 2021-08-02 | $40.02 | $41.21 | $39.33 | $39.46 | $38.19 | 657,814 |
| 2021-07-30 | $40.50 | $41.19 | $39.62 | $39.82 | $38.54 | 775,886 |
| 2021-07-29 | $41.61 | $41.61 | $40.66 | $40.72 | $39.41 | 520,597 |
| 2021-07-28 | $40.62 | $41.33 | $39.87 | $40.87 | $39.55 | 441,950 |
| 2021-07-27 | $40.38 | $40.88 | $39.84 | $40.29 | $38.99 | 666,896 |
| 2021-07-26 | $40.73 | $41.71 | $40.53 | $40.95 | $39.63 | 852,557 |
| 2021-07-23 | $41.11 | $41.60 | $40.39 | $40.75 | $39.44 | 658,488 |
| 2021-07-22 | $40.98 | $41.37 | $40.52 | $40.65 | $39.34 | 934,849 |
| 2021-07-21 | $39.99 | $41.68 | $39.96 | $41.26 | $39.93 | 1,348,830 |
| 2021-07-20 | $37.38 | $40.16 | $36.70 | $39.51 | $38.24 | 2,453,961 |
| 2021-07-19 | $36.97 | $37.24 | $35.71 | $36.15 | $34.98 | 1,353,722 |
| 2021-07-16 | $39.54 | $39.70 | $37.56 | $37.68 | $36.46 | 673,107 |
| 2021-07-15 | $38.75 | $39.88 | $38.70 | $39.33 | $38.06 | 675,871 |
| 2021-07-14 | $39.69 | $40.38 | $38.80 | $39.22 | $37.95 | 352,223 |
| 2021-07-13 | $40.57 | $40.57 | $39.49 | $39.51 | $38.24 | 505,191 |
| 2021-07-12 | $39.81 | $40.71 | $39.18 | $40.61 | $39.30 | 617,818 |
| 2021-07-09 | $39.47 | $40.43 | $39.07 | $40.39 | $39.09 | 807,169 |
| 2021-07-08 | $38.74 | $38.97 | $37.87 | $38.35 | $37.11 | 969,098 |
| 2021-07-07 | $39.12 | $40.06 | $38.91 | $39.50 | $38.23 | 705,337 |
| 2021-07-06 | $40.66 | $40.67 | $39.14 | $39.51 | $38.24 | 884,862 |
| 2021-07-02 | $41.59 | $41.64 | $40.70 | $40.91 | $39.59 | 338,603 |
| 2021-07-01 | $41.56 | $41.90 | $41.27 | $41.74 | $40.39 | 710,785 |
| 2021-06-30 | $40.65 | $41.43 | $40.56 | $41.16 | $39.83 | 660,498 |
| 2021-06-29 | $41.56 | $42.02 | $40.53 | $40.77 | $39.45 | 640,065 |
| 2021-06-28 | $42.97 | $42.97 | $40.95 | $41.09 | $39.76 | 766,495 |
| 2021-06-25 | $42.47 | $43.37 | $42.09 | $43.10 | $41.71 | 1,173,925 |
| 2021-06-24 | $41.76 | $42.57 | $41.18 | $42.39 | $41.02 | 683,861 |
| 2021-06-23 | $41.83 | $42.00 | $41.50 | $41.70 | $40.35 | 599,079 |
| 2021-06-22 | $41.55 | $41.83 | $40.86 | $41.48 | $40.14 | 813,228 |
| 2021-06-21 | $40.85 | $41.86 | $40.73 | $41.71 | $40.36 | 855,871 |
| 2021-06-18 | $40.38 | $41.19 | $39.54 | $40.25 | $38.95 | 1,938,414 |
| 2021-06-17 | $44.29 | $44.42 | $40.69 | $41.10 | $39.77 | 1,274,215 |
| 2021-06-16 | $43.23 | $44.25 | $42.35 | $43.86 | $42.45 | 1,483,031 |
| 2021-06-15 | $42.37 | $43.81 | $42.09 | $43.60 | $42.19 | 770,351 |
| 2021-06-14 | $43.55 | $44.08 | $42.01 | $42.32 | $40.95 | 719,952 |
| 2021-06-11 | $44.07 | $44.45 | $43.52 | $43.67 | $42.26 | 584,411 |
| 2021-06-10 | $45.43 | $45.50 | $43.61 | $43.63 | $42.22 | 481,094 |
| 2021-06-09 | $45.48 | $45.54 | $44.60 | $44.66 | $43.22 | 662,420 |
| 2021-06-08 | $45.26 | $46.07 | $44.80 | $45.93 | $44.45 | 583,583 |
| 2021-06-07 | $45.55 | $45.99 | $45.38 | $45.75 | $44.27 | 592,351 |
| 2021-06-04 | $45.19 | $45.40 | $44.57 | $45.35 | $43.89 | 433,737 |
| 2021-06-03 | $45.29 | $45.73 | $45.07 | $45.34 | $43.88 | 478,473 |
| 2021-06-02 | $46.48 | $46.48 | $45.21 | $45.29 | $43.83 | 500,730 |
| 2021-06-01 | $45.97 | $46.19 | $45.46 | $46.01 | $44.53 | 616,290 |
| 2021-05-28 | $45.28 | $45.50 | $44.22 | $45.17 | $43.71 | 554,004 |
| 2021-05-27 | $45.46 | $45.66 | $44.68 | $45.18 | $43.72 | 597,366 |
| 2021-05-26 | $43.74 | $44.55 | $43.55 | $44.52 | $43.08 | 795,660 |
| 2021-05-25 | $44.91 | $45.50 | $43.63 | $43.70 | $42.29 | 653,077 |
| 2021-05-24 | $45.32 | $45.59 | $44.69 | $44.80 | $43.35 | 656,164 |
| 2021-05-21 | $44.94 | $45.53 | $44.55 | $45.14 | $43.68 | 620,267 |
| 2021-05-20 | $44.48 | $44.62 | $43.52 | $44.38 | $42.95 | 542,202 |
| 2021-05-19 | $44.09 | $44.77 | $43.37 | $44.73 | $43.29 | 893,648 |
| 2021-05-18 | $46.75 | $46.75 | $44.90 | $44.92 | $43.47 | 976,325 |
| 2021-05-17 | $45.05 | $46.43 | $45.03 | $46.39 | $44.89 | 1,491,202 |
| 2021-05-14 | $41.97 | $45.76 | $41.97 | $45.75 | $44.27 | 1,164,041 |
| 2021-05-13 | $43.10 | $44.34 | $43.06 | $44.11 | $42.46 | 859,932 |
| 2021-05-12 | $44.19 | $44.74 | $42.93 | $43.09 | $41.47 | 699,897 |
| 2021-05-11 | $43.46 | $44.50 | $43.25 | $43.76 | $42.12 | 514,940 |
| 2021-05-10 | $45.30 | $45.65 | $44.18 | $44.21 | $42.55 | 707,959 |
| 2021-05-07 | $43.79 | $45.15 | $43.48 | $45.07 | $43.38 | 717,464 |
| 2021-05-06 | $44.31 | $44.85 | $43.46 | $44.65 | $42.97 | 832,391 |
| 2021-05-05 | $44.60 | $44.88 | $43.78 | $44.43 | $42.76 | 695,191 |
| 2021-05-04 | $43.33 | $44.11 | $42.66 | $44.09 | $42.44 | 740,267 |
| 2021-05-03 | $44.25 | $44.48 | $43.14 | $43.43 | $41.80 | 928,842 |
| 2021-04-30 | $43.30 | $44.38 | $43.16 | $43.41 | $41.78 | 770,972 |
| 2021-04-29 | $44.22 | $45.00 | $43.19 | $43.84 | $42.20 | 913,175 |
| 2021-04-28 | $43.39 | $44.11 | $43.16 | $43.70 | $42.06 | 1,286,798 |
| 2021-04-27 | $42.89 | $43.37 | $42.62 | $43.32 | $41.69 | 563,136 |
| 2021-04-26 | $43.01 | $44.18 | $42.71 | $42.87 | $41.26 | 845,471 |
| 2021-04-23 | $40.52 | $43.14 | $40.49 | $42.70 | $41.10 | 1,095,153 |
| 2021-04-22 | $41.14 | $41.49 | $40.20 | $40.47 | $38.95 | 1,585,995 |
| 2021-04-21 | $38.00 | $39.89 | $37.67 | $39.79 | $38.30 | 1,493,311 |
| 2021-04-20 | $39.50 | $39.54 | $37.19 | $37.47 | $36.06 | 1,088,940 |
| 2021-04-19 | $40.17 | $40.60 | $39.70 | $39.90 | $38.40 | 669,054 |
| 2021-04-16 | $40.21 | $40.38 | $39.51 | $40.18 | $38.67 | 510,159 |
| 2021-04-15 | $39.32 | $39.77 | $38.64 | $39.49 | $38.01 | 550,989 |
| 2021-04-14 | $39.44 | $40.44 | $39.25 | $39.87 | $38.37 | 621,615 |
| 2021-04-13 | $39.69 | $39.69 | $38.57 | $39.25 | $37.78 | 689,194 |
| 2021-04-12 | $40.31 | $40.64 | $39.90 | $40.19 | $38.68 | 610,443 |
| 2021-04-09 | $39.71 | $40.02 | $39.39 | $39.97 | $38.47 | 627,248 |
| 2021-04-08 | $39.17 | $39.65 | $38.45 | $39.44 | $37.96 | 776,517 |
| 2021-04-07 | $39.60 | $39.86 | $39.16 | $39.36 | $37.88 | 546,364 |
| 2021-04-06 | $39.34 | $39.93 | $39.09 | $39.54 | $38.06 | 628,217 |
| 2021-04-05 | $40.00 | $40.48 | $38.91 | $39.21 | $37.74 | 689,344 |
| 2021-04-01 | $38.19 | $39.43 | $37.95 | $39.39 | $37.91 | 1,091,657 |
| 2021-03-31 | $39.04 | $39.50 | $38.01 | $38.15 | $36.72 | 1,254,147 |
| 2021-03-30 | $38.83 | $39.59 | $38.51 | $39.30 | $37.83 | 782,746 |
| 2021-03-29 | $38.96 | $39.18 | $37.75 | $37.91 | $36.49 | 1,154,909 |
| 2021-03-26 | $39.17 | $39.73 | $38.65 | $39.67 | $38.18 | 1,117,939 |
| 2021-03-25 | $36.74 | $38.68 | $36.40 | $38.51 | $37.07 | 1,173,084 |
| 2021-03-24 | $38.57 | $39.25 | $36.97 | $37.06 | $35.67 | 1,360,071 |
| 2021-03-23 | $38.87 | $39.03 | $37.50 | $37.76 | $36.34 | 1,219,941 |
| 2021-03-22 | $41.30 | $41.30 | $39.16 | $39.50 | $38.02 | 1,052,255 |
| 2021-03-19 | $39.00 | $41.57 | $38.97 | $41.25 | $39.70 | 6,287,941 |
| 2021-03-18 | $41.69 | $42.59 | $40.40 | $40.67 | $39.14 | 1,291,787 |
| 2021-03-17 | $40.62 | $41.22 | $40.49 | $40.97 | $39.43 | 2,166,961 |
| 2021-03-16 | $40.16 | $40.26 | $39.42 | $40.10 | $38.60 | 1,540,709 |
| 2021-03-15 | $40.65 | $40.68 | $39.68 | $40.66 | $39.13 | 1,581,313 |
| 2021-03-12 | $40.13 | $40.77 | $40.02 | $40.49 | $38.97 | 1,056,149 |
| 2021-03-11 | $38.92 | $39.84 | $38.53 | $39.76 | $38.27 | 1,349,554 |
| 2021-03-10 | $38.74 | $39.55 | $38.60 | $39.31 | $37.84 | 738,887 |
| 2021-03-09 | $38.75 | $39.22 | $37.43 | $38.36 | $36.92 | 735,458 |
| 2021-03-08 | $39.22 | $40.26 | $38.96 | $39.37 | $37.89 | 1,034,297 |
| 2021-03-05 | $38.48 | $39.10 | $37.36 | $38.78 | $37.33 | 1,877,925 |
| 2021-03-04 | $38.43 | $38.46 | $36.90 | $37.43 | $36.03 | 1,443,659 |
| 2021-03-03 | $37.87 | $38.95 | $37.70 | $37.85 | $36.43 | 1,511,747 |
| 2021-03-02 | $37.35 | $37.90 | $37.00 | $37.45 | $36.05 | 713,949 |
| 2021-03-01 | $37.33 | $38.18 | $37.07 | $37.78 | $36.36 | 955,679 |
| 2021-02-26 | $36.64 | $37.04 | $35.48 | $36.24 | $34.88 | 1,224,838 |
| 2021-02-25 | $38.88 | $39.47 | $37.19 | $37.24 | $35.60 | 1,128,227 |
| 2021-02-24 | $38.53 | $39.45 | $38.24 | $38.80 | $37.09 | 1,266,431 |
| 2021-02-23 | $37.95 | $38.58 | $37.12 | $38.24 | $36.55 | 1,206,449 |
| 2021-02-22 | $36.76 | $37.95 | $36.30 | $37.61 | $35.95 | 1,089,406 |
| 2021-02-19 | $35.85 | $36.82 | $35.81 | $36.76 | $35.14 | 909,168 |
| 2021-02-18 | $35.91 | $36.40 | $35.32 | $35.61 | $34.04 | 1,139,251 |
| 2021-02-17 | $36.55 | $37.04 | $36.18 | $36.45 | $34.84 | 1,213,042 |
| 2021-02-16 | $35.83 | $36.89 | $35.74 | $36.73 | $35.11 | 1,207,354 |
| 2021-02-12 | $34.68 | $35.50 | $34.50 | $35.46 | $33.90 | 869,617 |
| 2021-02-11 | $34.75 | $35.27 | $33.50 | $34.62 | $33.09 | 1,229,649 |
| 2021-02-10 | $34.98 | $35.16 | $34.38 | $34.70 | $33.17 | 1,348,462 |
| 2021-02-09 | $32.87 | $34.61 | $32.87 | $34.58 | $33.05 | 923,176 |
| 2021-02-08 | $33.40 | $33.84 | $33.17 | $33.80 | $32.31 | 1,039,170 |
| 2021-02-05 | $32.57 | $32.79 | $32.24 | $32.74 | $31.29 | 874,535 |
| 2021-02-04 | $31.63 | $32.46 | $31.50 | $32.46 | $31.03 | 861,433 |
| 2021-02-03 | $31.96 | $32.24 | $31.06 | $31.40 | $30.01 | 759,251 |
| 2021-02-02 | $31.73 | $32.44 | $31.57 | $31.86 | $30.45 | 1,456,763 |
| 2021-02-01 | $30.02 | $31.24 | $30.02 | $31.07 | $29.70 | 1,009,430 |
| 2021-01-29 | $30.78 | $31.34 | $29.87 | $30.19 | $28.86 | 993,429 |
| 2021-01-28 | $29.18 | $31.20 | $29.18 | $31.05 | $29.68 | 1,220,623 |
| 2021-01-27 | $30.18 | $30.76 | $29.12 | $29.18 | $27.89 | 1,185,967 |
| 2021-01-26 | $32.40 | $32.60 | $30.83 | $30.91 | $29.55 | 1,013,549 |
| 2021-01-25 | $31.30 | $32.38 | $30.98 | $32.33 | $30.90 | 1,355,204 |
| 2021-01-22 | $30.73 | $32.12 | $30.53 | $31.83 | $30.43 | 1,659,452 |
| 2021-01-21 | $30.07 | $31.77 | $30.07 | $30.32 | $28.98 | 1,589,386 |
| 2021-01-20 | $30.89 | $31.04 | $29.83 | $30.00 | $28.68 | 975,388 |
| 2021-01-19 | $31.21 | $31.49 | $30.58 | $30.91 | $29.55 | 696,451 |
| 2021-01-15 | $31.42 | $31.92 | $30.92 | $30.93 | $29.57 | 849,310 |
| 2021-01-14 | $31.55 | $32.62 | $31.27 | $32.31 | $30.88 | 649,897 |
| 2021-01-13 | $31.26 | $31.33 | $30.89 | $31.15 | $29.78 | 713,420 |
| 2021-01-12 | $30.97 | $31.82 | $30.65 | $31.39 | $30.01 | 893,336 |
| 2021-01-11 | $29.66 | $30.70 | $29.09 | $30.57 | $29.22 | 695,667 |
| 2021-01-08 | $30.54 | $30.64 | $29.60 | $30.24 | $28.91 | 899,850 |
| 2021-01-07 | $30.74 | $31.11 | $30.00 | $30.49 | $29.15 | 1,789,922 |
| 2021-01-06 | $27.40 | $30.05 | $26.77 | $29.66 | $28.35 | 1,761,408 |
| 2021-01-05 | $25.77 | $26.64 | $25.76 | $26.41 | $25.25 | 938,375 |
| 2021-01-04 | $25.61 | $26.00 | $24.91 | $25.65 | $24.52 | 867,563 |
| 2020-12-31 | $25.02 | $25.65 | $24.81 | $25.40 | $24.28 | 537,867 |
| 2020-12-30 | $24.93 | $25.49 | $24.27 | $25.25 | $24.14 | 514,933 |
| 2020-12-29 | $25.35 | $25.52 | $24.77 | $24.90 | $23.80 | 624,681 |
| 2020-12-28 | $25.23 | $25.79 | $25.03 | $25.42 | $24.30 | 823,870 |
| 2020-12-24 | $25.47 | $25.47 | $24.50 | $25.11 | $24.00 | 206,942 |
| 2020-12-23 | $24.47 | $25.40 | $24.47 | $25.30 | $24.18 | 767,667 |
| 2020-12-22 | $24.67 | $24.98 | $24.19 | $24.21 | $23.14 | 506,177 |
| 2020-12-21 | $24.91 | $25.24 | $24.40 | $24.71 | $23.62 | 738,772 |
| 2020-12-18 | $25.00 | $25.30 | $24.63 | $24.86 | $23.76 | 3,177,960 |
| 2020-12-17 | $25.10 | $25.32 | $24.69 | $25.09 | $23.98 | 782,399 |
| 2020-12-16 | $25.49 | $25.50 | $24.94 | $25.35 | $24.23 | 906,824 |
| 2020-12-15 | $25.00 | $25.38 | $24.68 | $25.33 | $24.21 | 766,005 |
| 2020-12-14 | $25.51 | $25.59 | $24.46 | $24.67 | $23.58 | 771,807 |
| 2020-12-11 | $24.61 | $25.33 | $24.61 | $24.92 | $23.82 | 732,194 |
| 2020-12-10 | $24.45 | $25.20 | $24.45 | $25.14 | $24.03 | 662,215 |
| 2020-12-09 | $25.20 | $25.43 | $24.81 | $24.91 | $23.81 | 622,486 |
| 2020-12-08 | $24.63 | $25.39 | $24.63 | $24.92 | $23.82 | 590,848 |
| 2020-12-07 | $25.44 | $25.44 | $24.74 | $25.16 | $24.05 | 545,339 |
| 2020-12-04 | $24.98 | $25.54 | $24.65 | $25.53 | $24.40 | 553,354 |
| 2020-12-03 | $24.97 | $24.97 | $24.19 | $24.54 | $23.46 | 372,152 |
| 2020-12-02 | $23.69 | $24.66 | $23.64 | $24.57 | $23.49 | 678,516 |
| 2020-12-01 | $23.80 | $24.36 | $23.71 | $23.92 | $22.86 | 960,503 |
| 2020-11-30 | $24.59 | $24.85 | $23.14 | $23.26 | $22.23 | 1,364,937 |
| 2020-11-27 | $25.25 | $25.38 | $24.49 | $24.78 | $23.69 | 360,731 |
| 2020-11-25 | $25.38 | $25.89 | $25.08 | $25.65 | $24.27 | 665,006 |
| 2020-11-24 | $25.19 | $26.52 | $24.98 | $26.09 | $24.69 | 827,583 |
| 2020-11-23 | $23.98 | $24.78 | $23.90 | $24.59 | $23.27 | 894,390 |
| 2020-11-20 | $24.58 | $24.59 | $24.02 | $24.31 | $23.01 | 625,589 |
| 2020-11-19 | $24.26 | $24.50 | $24.14 | $24.48 | $23.17 | 682,201 |
| 2020-11-18 | $25.10 | $25.50 | $24.42 | $24.43 | $23.12 | 868,123 |
| 2020-11-17 | $24.54 | $25.25 | $24.25 | $25.11 | $23.76 | 877,143 |
| 2020-11-16 | $24.27 | $25.49 | $24.27 | $25.28 | $23.92 | 1,108,881 |
| 2020-11-13 | $23.20 | $23.92 | $23.20 | $23.72 | $22.45 | 889,511 |
| 2020-11-12 | $22.31 | $23.16 | $22.24 | $22.90 | $21.67 | 973,322 |
| 2020-11-11 | $24.38 | $24.49 | $22.74 | $22.96 | $21.73 | 1,011,841 |
| 2020-11-10 | $24.12 | $24.62 | $23.74 | $24.26 | $22.96 | 1,375,621 |
| 2020-11-09 | $21.06 | $24.73 | $21.00 | $24.02 | $22.73 | 2,418,560 |
| 2020-11-06 | $19.98 | $20.13 | $19.13 | $19.16 | $18.13 | 674,293 |
| 2020-11-05 | $18.98 | $19.95 | $18.98 | $19.71 | $18.65 | 2,341,332 |
| 2020-11-04 | $19.97 | $19.97 | $18.64 | $18.94 | $17.92 | 1,337,854 |
| 2020-11-03 | $20.00 | $20.48 | $19.88 | $20.39 | $19.30 | 796,962 |
| 2020-11-02 | $19.61 | $19.75 | $19.14 | $19.55 | $18.50 | 780,467 |
| 2020-10-30 | $18.67 | $19.27 | $18.67 | $19.24 | $18.21 | 1,160,132 |
| 2020-10-29 | $18.05 | $18.89 | $17.79 | $18.77 | $17.76 | 710,624 |
| 2020-10-28 | $18.42 | $19.09 | $18.27 | $18.29 | $17.31 | 880,572 |
| 2020-10-27 | $19.85 | $20.00 | $19.00 | $19.01 | $17.99 | 708,115 |
| 2020-10-26 | $20.20 | $20.36 | $19.58 | $19.96 | $18.88 | 978,266 |
| 2020-10-23 | $20.89 | $21.07 | $20.06 | $20.60 | $19.49 | 1,006,841 |
| 2020-10-22 | $18.95 | $20.64 | $18.93 | $20.59 | $19.49 | 1,523,806 |
| 2020-10-21 | $18.68 | $19.04 | $18.60 | $18.82 | $17.81 | 920,471 |
| 2020-10-20 | $18.89 | $19.34 | $18.50 | $18.70 | $17.70 | 983,601 |
| 2020-10-19 | $18.89 | $19.37 | $18.48 | $18.53 | $17.54 | 1,158,719 |
| 2020-10-16 | $18.65 | $18.83 | $18.09 | $18.57 | $17.57 | 1,088,254 |
| 2020-10-15 | $18.10 | $18.74 | $18.01 | $18.61 | $17.61 | 1,752,821 |
| 2020-10-14 | $18.89 | $19.22 | $18.74 | $18.74 | $17.73 | 943,115 |
| 2020-10-13 | $19.34 | $19.42 | $18.81 | $18.88 | $17.87 | 939,492 |
| 2020-10-12 | $19.14 | $19.58 | $19.02 | $19.57 | $18.52 | 1,044,114 |
| 2020-10-09 | $19.45 | $19.67 | $19.08 | $19.13 | $18.10 | 1,414,734 |
| 2020-10-08 | $19.00 | $19.50 | $18.91 | $19.45 | $18.41 | 1,462,740 |
| 2020-10-07 | $18.38 | $18.99 | $18.27 | $18.92 | $17.90 | 1,223,944 |
| 2020-10-06 | $18.47 | $18.97 | $17.92 | $18.05 | $17.08 | 1,363,747 |
| 2020-10-05 | $17.64 | $18.33 | $17.59 | $18.17 | $17.20 | 1,052,277 |
| 2020-10-02 | $16.65 | $17.47 | $16.65 | $17.40 | $16.47 | 1,676,953 |
| 2020-10-01 | $17.11 | $17.40 | $16.80 | $17.01 | $16.09 | 1,647,010 |
| 2020-09-30 | $17.03 | $17.33 | $16.84 | $17.08 | $16.16 | 1,494,738 |
| 2020-09-29 | $16.15 | $16.98 | $16.15 | $16.87 | $15.96 | 1,156,684 |
| 2020-09-28 | $16.92 | $17.17 | $16.63 | $17.01 | $16.10 | 1,064,631 |
| 2020-09-25 | $15.89 | $16.24 | $15.84 | $16.19 | $15.32 | 650,406 |
| 2020-09-24 | $16.01 | $16.41 | $15.62 | $16.04 | $15.18 | 898,209 |
| 2020-09-23 | $16.44 | $16.86 | $15.96 | $15.97 | $15.11 | 971,916 |
| 2020-09-22 | $16.99 | $17.30 | $16.21 | $16.26 | $15.39 | 927,034 |
| 2020-09-21 | $17.30 | $17.48 | $16.59 | $16.87 | $15.96 | 1,443,566 |
| 2020-09-18 | $17.82 | $18.05 | $17.45 | $17.75 | $16.80 | 2,759,836 |
| 2020-09-17 | $17.69 | $18.03 | $17.45 | $17.85 | $16.89 | 1,374,539 |
| 2020-09-16 | $17.89 | $18.35 | $17.63 | $17.95 | $16.98 | 1,432,918 |
| 2020-09-15 | $18.79 | $18.91 | $17.91 | $17.95 | $16.99 | 1,285,581 |
| 2020-09-14 | $18.70 | $19.01 | $18.49 | $18.70 | $17.70 | 764,510 |
| 2020-09-11 | $18.34 | $18.73 | $17.90 | $18.54 | $17.55 | 1,314,929 |
| 2020-09-10 | $18.63 | $18.69 | $17.99 | $18.22 | $17.24 | 1,449,597 |
| 2020-09-09 | $18.80 | $19.00 | $18.37 | $18.44 | $17.45 | 1,609,865 |
| 2020-09-08 | $19.74 | $19.75 | $18.76 | $18.80 | $17.79 | 1,832,941 |
| 2020-09-04 | $19.89 | $20.28 | $19.34 | $20.14 | $19.06 | 992,677 |
| 2020-09-03 | $19.41 | $20.29 | $19.07 | $19.25 | $18.22 | 1,461,301 |
| 2020-09-02 | $19.02 | $19.32 | $18.74 | $19.25 | $18.22 | 1,166,201 |
| 2020-09-01 | $18.88 | $19.22 | $18.55 | $18.96 | $17.94 | 1,280,129 |
| 2020-08-31 | $19.23 | $19.39 | $19.02 | $19.08 | $18.06 | 974,638 |
| 2020-08-28 | $19.51 | $19.52 | $19.14 | $19.37 | $18.33 | 994,583 |
| 2020-08-27 | $19.00 | $19.69 | $18.88 | $19.41 | $18.13 | 930,185 |
| 2020-08-26 | $19.49 | $19.49 | $18.90 | $18.95 | $17.70 | 735,223 |
| 2020-08-25 | $19.92 | $20.24 | $19.32 | $19.53 | $18.25 | 725,071 |
| 2020-08-24 | $18.70 | $19.78 | $18.41 | $19.76 | $18.46 | 900,445 |
| 2020-08-21 | $18.60 | $18.77 | $18.23 | $18.42 | $17.21 | 551,011 |
| 2020-08-20 | $18.98 | $19.10 | $18.69 | $18.72 | $17.49 | 493,889 |
| 2020-08-19 | $19.01 | $19.58 | $18.82 | $19.28 | $18.01 | 783,057 |
| 2020-08-18 | $19.88 | $19.90 | $18.86 | $18.92 | $17.68 | 736,676 |
| 2020-08-17 | $20.32 | $20.39 | $19.76 | $19.83 | $18.53 | 667,289 |
| 2020-08-14 | $20.03 | $20.87 | $19.94 | $20.54 | $19.19 | 1,197,753 |
| 2020-08-13 | $20.16 | $20.57 | $19.92 | $20.26 | $18.93 | 1,123,379 |
| 2020-08-12 | $20.98 | $21.20 | $20.06 | $20.49 | $19.14 | 602,948 |
| 2020-08-11 | $20.75 | $21.23 | $20.49 | $20.59 | $19.24 | 890,499 |
| 2020-08-10 | $19.74 | $20.61 | $19.72 | $20.15 | $18.83 | 773,283 |
| 2020-08-07 | $18.42 | $19.68 | $18.21 | $19.67 | $18.38 | 1,258,001 |
| 2020-08-06 | $18.61 | $18.97 | $18.56 | $18.63 | $17.41 | 503,064 |
| 2020-08-05 | $18.51 | $18.95 | $18.48 | $18.78 | $17.55 | 915,469 |
| 2020-08-04 | $18.19 | $18.36 | $17.99 | $18.28 | $17.08 | 640,599 |
| 2020-08-03 | $18.47 | $18.47 | $17.94 | $18.20 | $17.00 | 950,830 |
| 2020-07-31 | $18.33 | $18.40 | $17.72 | $18.28 | $17.07 | 1,114,242 |
| 2020-07-30 | $18.39 | $18.69 | $17.91 | $18.60 | $17.38 | 846,236 |
| 2020-07-29 | $18.47 | $19.06 | $18.00 | $19.01 | $17.76 | 1,163,399 |
| 2020-07-28 | $18.69 | $18.85 | $18.21 | $18.38 | $17.17 | 835,280 |
| 2020-07-27 | $19.09 | $19.09 | $18.35 | $18.70 | $17.47 | 870,533 |
| 2020-07-24 | $19.28 | $19.74 | $19.02 | $19.34 | $18.07 | 1,000,389 |
| 2020-07-23 | $19.03 | $19.53 | $18.95 | $19.17 | $17.91 | 2,579,990 |
| 2020-07-22 | $18.88 | $19.24 | $18.60 | $19.16 | $17.90 | 1,076,340 |
| 2020-07-21 | $18.32 | $19.01 | $18.27 | $18.99 | $17.74 | 1,292,308 |
| 2020-07-20 | $18.35 | $18.75 | $18.07 | $18.13 | $16.94 | 1,200,518 |
| 2020-07-17 | $18.99 | $19.36 | $18.53 | $18.56 | $17.34 | 1,524,746 |
| 2020-07-16 | $17.29 | $19.04 | $17.24 | $18.82 | $17.58 | 1,653,090 |
| 2020-07-15 | $18.05 | $18.86 | $17.90 | $18.79 | $17.56 | 1,222,610 |
| 2020-07-14 | $17.94 | $18.13 | $17.24 | $17.50 | $16.35 | 1,440,431 |
| 2020-07-13 | $18.22 | $18.53 | $17.44 | $18.15 | $16.96 | 827,923 |
| 2020-07-10 | $16.69 | $17.93 | $16.69 | $17.88 | $16.70 | 985,112 |
| 2020-07-09 | $17.66 | $17.78 | $16.72 | $16.75 | $15.65 | 1,079,642 |
| 2020-07-08 | $17.87 | $18.37 | $17.47 | $17.89 | $16.71 | 983,001 |
| 2020-07-07 | $18.44 | $18.50 | $17.88 | $17.91 | $16.73 | 1,716,443 |
| 2020-07-06 | $19.32 | $19.66 | $18.45 | $18.77 | $17.54 | 1,694,180 |
| 2020-07-02 | $19.39 | $19.83 | $18.58 | $18.65 | $17.42 | 1,434,687 |
| 2020-07-01 | $19.44 | $20.06 | $18.85 | $18.90 | $17.66 | 1,551,730 |
| 2020-06-30 | $18.60 | $19.90 | $18.60 | $19.71 | $18.41 | 1,568,114 |
| 2020-06-29 | $17.91 | $18.90 | $17.64 | $18.90 | $17.66 | 1,121,626 |
| 2020-06-26 | $18.03 | $18.17 | $17.18 | $17.49 | $16.34 | 2,013,522 |
| 2020-06-25 | $17.80 | $18.59 | $17.75 | $18.50 | $17.28 | 1,339,186 |
| 2020-06-24 | $19.02 | $19.28 | $18.01 | $18.07 | $16.88 | 1,418,398 |
| 2020-06-23 | $20.46 | $20.56 | $19.45 | $19.66 | $18.37 | 1,404,066 |
| 2020-06-22 | $19.59 | $20.16 | $19.19 | $20.00 | $18.69 | 1,172,493 |
| 2020-06-19 | $20.50 | $20.50 | $19.20 | $19.91 | $18.60 | 4,316,443 |
| 2020-06-18 | $19.69 | $20.53 | $19.69 | $20.17 | $18.84 | 1,519,846 |
| 2020-06-17 | $21.51 | $21.51 | $20.10 | $20.15 | $18.83 | 1,316,690 |
| 2020-06-16 | $21.14 | $21.66 | $20.45 | $21.18 | $19.79 | 2,100,190 |
| 2020-06-15 | $18.26 | $20.04 | $18.11 | $19.93 | $18.62 | 1,534,305 |
| 2020-06-12 | $19.64 | $19.90 | $18.47 | $19.33 | $18.06 | 1,402,403 |
| 2020-06-11 | $19.09 | $19.83 | $18.34 | $18.42 | $17.21 | 1,416,667 |
| 2020-06-10 | $22.71 | $23.07 | $20.88 | $20.95 | $19.57 | 1,188,287 |
| 2020-06-09 | $23.51 | $23.98 | $22.26 | $22.95 | $21.44 | 2,144,995 |
| 2020-06-08 | $23.73 | $24.77 | $23.39 | $24.73 | $23.10 | 2,050,754 |
| 2020-06-05 | $22.63 | $23.46 | $22.37 | $22.84 | $21.34 | 2,346,513 |
| 2020-06-04 | $19.80 | $20.89 | $19.19 | $20.87 | $19.50 | 1,753,381 |
| 2020-06-03 | $18.40 | $20.15 | $18.40 | $19.90 | $18.59 | 2,403,936 |
| 2020-06-02 | $18.07 | $18.42 | $17.60 | $17.82 | $16.65 | 1,296,619 |
| 2020-06-01 | $17.35 | $18.25 | $17.21 | $17.78 | $16.61 | 768,515 |
| 2020-05-29 | $17.77 | $17.83 | $17.04 | $17.31 | $16.17 | 1,362,508 |
| 2020-05-28 | $19.35 | $19.37 | $18.05 | $18.22 | $17.02 | 1,161,623 |
| 2020-05-27 | $18.87 | $19.20 | $18.18 | $19.13 | $17.87 | 1,380,553 |
| 2020-05-26 | $17.08 | $18.19 | $17.01 | $17.91 | $16.73 | 1,477,283 |
| 2020-05-22 | $16.86 | $16.92 | $15.95 | $16.31 | $15.24 | 1,042,163 |
| 2020-05-21 | $16.69 | $17.12 | $16.56 | $16.66 | $15.57 | 1,163,676 |
| 2020-05-20 | $16.31 | $16.95 | $16.31 | $16.83 | $15.72 | 1,709,365 |
| 2020-05-19 | $17.10 | $17.32 | $16.04 | $16.05 | $15.00 | 1,287,956 |
| 2020-05-18 | $16.45 | $17.76 | $16.42 | $17.58 | $16.17 | 1,473,343 |
| 2020-05-15 | $15.70 | $15.99 | $15.30 | $15.55 | $14.31 | 1,098,392 |
| 2020-05-14 | $15.25 | $16.28 | $14.53 | $15.96 | $14.68 | 1,302,115 |
| 2020-05-13 | $16.58 | $16.75 | $15.40 | $15.79 | $14.53 | 1,545,793 |
| 2020-05-12 | $18.23 | $18.59 | $16.75 | $16.78 | $15.44 | 959,446 |
| 2020-05-11 | $18.76 | $19.47 | $18.07 | $18.14 | $16.69 | 1,204,138 |
| 2020-05-08 | $18.31 | $19.56 | $18.23 | $19.48 | $17.92 | 1,007,099 |
| 2020-05-07 | $17.80 | $18.57 | $17.70 | $17.80 | $16.38 | 1,254,472 |
| 2020-05-06 | $18.09 | $18.40 | $17.57 | $17.61 | $16.20 | 1,369,037 |
| 2020-05-05 | $18.91 | $19.49 | $18.01 | $18.12 | $16.67 | 1,977,899 |
| 2020-05-04 | $17.59 | $18.55 | $17.53 | $18.52 | $17.04 | 1,570,288 |
| 2020-05-01 | $19.49 | $19.49 | $18.56 | $18.75 | $17.25 | 991,899 |
| 2020-04-30 | $20.32 | $20.72 | $19.54 | $20.24 | $18.62 | 1,625,354 |
| 2020-04-29 | $20.58 | $21.53 | $20.25 | $21.21 | $19.51 | 1,327,857 |
| 2020-04-28 | $19.62 | $20.11 | $18.90 | $19.59 | $18.02 | 1,439,353 |
| 2020-04-27 | $17.29 | $19.04 | $17.16 | $18.92 | $17.41 | 1,616,975 |
| 2020-04-24 | $16.71 | $17.09 | $16.13 | $16.89 | $15.54 | 1,148,678 |
| 2020-04-23 | $16.36 | $17.30 | $16.16 | $16.73 | $15.39 | 1,074,909 |
| 2020-04-22 | $17.25 | $17.44 | $15.77 | $16.09 | $14.80 | 1,937,963 |
| 2020-04-21 | $16.75 | $17.53 | $16.18 | $16.75 | $15.41 | 1,596,412 |
| 2020-04-20 | $17.93 | $18.62 | $17.36 | $17.99 | $16.55 | 1,527,986 |
| 2020-04-17 | $17.92 | $18.71 | $17.85 | $18.42 | $16.95 | 1,258,305 |
| 2020-04-16 | $17.52 | $17.59 | $16.50 | $16.88 | $15.53 | 1,421,100 |
| 2020-04-15 | $18.00 | $18.57 | $17.37 | $17.66 | $16.25 | 1,583,857 |
| 2020-04-14 | $21.11 | $21.11 | $18.55 | $18.93 | $17.41 | 1,459,839 |
| 2020-04-13 | $20.64 | $20.64 | $19.51 | $20.10 | $18.49 | 1,464,354 |
| 2020-04-09 | $20.22 | $20.87 | $19.76 | $20.52 | $18.88 | 1,497,067 |
| 2020-04-08 | $17.85 | $19.33 | $17.61 | $19.27 | $17.73 | 1,642,496 |
| 2020-04-07 | $17.94 | $18.64 | $17.20 | $17.50 | $16.10 | 1,775,398 |
| 2020-04-06 | $16.91 | $17.30 | $16.05 | $16.72 | $15.38 | 2,233,287 |
| 2020-04-03 | $16.40 | $16.67 | $15.71 | $15.96 | $14.68 | 1,927,787 |
| 2020-04-02 | $16.41 | $17.21 | $16.18 | $16.68 | $15.34 | 1,394,187 |
| 2020-04-01 | $16.80 | $16.97 | $16.10 | $16.43 | $15.11 | 1,103,786 |
| 2020-03-31 | $18.30 | $18.54 | $17.44 | $17.92 | $16.49 | 1,824,140 |
| 2020-03-30 | $18.74 | $18.82 | $17.54 | $18.43 | $16.95 | 1,167,672 |
| 2020-03-27 | $18.60 | $19.51 | $18.14 | $18.97 | $17.45 | 1,227,582 |
| 2020-03-26 | $18.02 | $19.89 | $18.00 | $19.68 | $18.10 | 1,287,644 |
| 2020-03-25 | $17.02 | $18.36 | $16.19 | $17.83 | $16.40 | 1,779,750 |
| 2020-03-24 | $15.14 | $16.69 | $14.84 | $16.62 | $15.29 | 1,760,924 |
| 2020-03-23 | $16.39 | $16.41 | $13.84 | $14.14 | $13.01 | 2,011,987 |
| 2020-03-20 | $16.87 | $17.84 | $16.28 | $16.45 | $15.13 | 2,592,701 |
| 2020-03-19 | $16.10 | $17.18 | $14.31 | $16.55 | $15.23 | 2,965,887 |
| 2020-03-18 | $19.10 | $19.18 | $15.91 | $16.22 | $14.92 | 2,403,292 |
| 2020-03-17 | $20.79 | $20.99 | $19.34 | $20.16 | $18.55 | 2,594,197 |
| 2020-03-16 | $19.72 | $20.55 | $19.27 | $20.30 | $18.68 | 1,987,477 |
| 2020-03-13 | $23.36 | $23.95 | $21.57 | $23.01 | $21.17 | 2,261,118 |
| 2020-03-12 | $23.19 | $23.96 | $20.76 | $21.70 | $19.96 | 2,464,440 |
| 2020-03-11 | $27.65 | $27.93 | $24.93 | $25.21 | $23.19 | 1,941,565 |
| 2020-03-10 | $28.07 | $28.76 | $26.37 | $28.54 | $26.26 | 1,590,442 |
| 2020-03-09 | $27.84 | $29.26 | $26.80 | $26.86 | $24.71 | 1,451,886 |
| 2020-03-06 | $30.30 | $30.96 | $29.85 | $30.58 | $28.13 | 2,188,864 |
| 2020-03-05 | $31.75 | $31.76 | $30.97 | $31.53 | $29.01 | 1,481,380 |
| 2020-03-04 | $31.52 | $32.85 | $30.48 | $32.08 | $29.51 | 1,802,918 |
| 2020-03-03 | $32.77 | $32.98 | $30.91 | $31.14 | $28.65 | 1,854,484 |
| 2020-03-02 | $31.59 | $32.76 | $31.35 | $32.73 | $30.11 | 1,458,482 |
| 2020-02-28 | $31.40 | $32.06 | $31.01 | $31.64 | $29.11 | 1,772,597 |
| 2020-02-27 | $33.40 | $34.20 | $32.46 | $32.46 | $29.86 | 1,221,057 |
| 2020-02-26 | $34.49 | $34.91 | $34.00 | $34.12 | $31.39 | 1,030,002 |
| 2020-02-25 | $35.54 | $35.69 | $34.06 | $34.19 | $31.45 | 1,181,287 |
| 2020-02-24 | $35.23 | $35.83 | $35.07 | $35.54 | $32.70 | 823,190 |
| 2020-02-21 | $36.75 | $36.86 | $35.93 | $36.38 | $33.47 | 1,033,551 |
| 2020-02-20 | $36.62 | $37.33 | $36.56 | $37.05 | $34.08 | 891,575 |
| 2020-02-19 | $36.73 | $36.93 | $36.48 | $36.60 | $33.67 | 1,052,482 |
| 2020-02-18 | $37.10 | $37.52 | $36.72 | $37.13 | $33.61 | 1,633,162 |
| 2020-02-14 | $36.96 | $37.12 | $36.74 | $37.09 | $33.57 | 930,750 |
| 2020-02-13 | $36.39 | $37.08 | $36.21 | $36.99 | $33.48 | 782,571 |
| 2020-02-12 | $35.92 | $36.64 | $35.80 | $36.61 | $33.14 | 987,102 |
| 2020-02-11 | $35.88 | $36.26 | $35.43 | $35.44 | $32.08 | 1,693,278 |
| 2020-02-10 | $35.40 | $35.75 | $35.26 | $35.61 | $32.23 | 929,801 |
| 2020-02-07 | $35.97 | $36.14 | $35.56 | $35.59 | $32.21 | 1,079,940 |
| 2020-02-06 | $36.76 | $36.85 | $36.07 | $36.16 | $32.73 | 1,083,012 |
| 2020-02-05 | $36.43 | $36.83 | $36.36 | $36.48 | $33.02 | 1,056,325 |
| 2020-02-04 | $36.17 | $36.36 | $35.81 | $35.85 | $32.45 | 1,292,060 |
| 2020-02-03 | $35.40 | $35.79 | $35.24 | $35.47 | $32.10 | 1,013,078 |
| 2020-01-31 | $35.12 | $35.27 | $34.81 | $35.05 | $31.72 | 1,289,482 |
| 2020-01-30 | $34.86 | $35.56 | $34.61 | $35.49 | $32.12 | 824,899 |
| 2020-01-29 | $35.73 | $35.96 | $35.07 | $35.08 | $31.75 | 719,370 |
| 2020-01-28 | $35.13 | $35.80 | $35.09 | $35.71 | $32.32 | 798,293 |
| 2020-01-27 | $34.92 | $35.38 | $34.78 | $34.99 | $31.67 | 877,392 |
| 2020-01-24 | $36.67 | $36.70 | $35.22 | $35.57 | $32.19 | 970,865 |
| 2020-01-23 | $36.63 | $36.83 | $36.25 | $36.66 | $33.18 | 1,159,704 |
| 2020-01-22 | $36.80 | $37.13 | $36.57 | $36.76 | $33.27 | 1,169,660 |
| 2020-01-21 | $37.81 | $37.93 | $36.55 | $36.72 | $33.24 | 2,009,143 |
| 2020-01-17 | $37.72 | $38.04 | $37.50 | $37.99 | $34.39 | 993,375 |
| 2020-01-16 | $37.06 | $37.61 | $37.06 | $37.50 | $33.94 | 971,846 |
| 2020-01-15 | $36.84 | $36.99 | $36.48 | $36.76 | $33.27 | 1,343,301 |
| 2020-01-14 | $36.73 | $37.16 | $36.60 | $37.00 | $33.49 | 1,123,465 |
| 2020-01-13 | $36.80 | $36.92 | $36.41 | $36.68 | $33.20 | 1,516,204 |
| 2020-01-10 | $36.97 | $37.02 | $36.52 | $36.61 | $33.14 | 746,371 |
| 2020-01-09 | $37.43 | $37.51 | $36.85 | $37.00 | $33.49 | 687,837 |
| 2020-01-08 | $37.30 | $37.62 | $37.21 | $37.31 | $33.77 | 626,393 |
| 2020-01-07 | $37.37 | $37.46 | $37.05 | $37.29 | $33.75 | 711,556 |
| 2020-01-06 | $37.50 | $37.65 | $37.03 | $37.46 | $33.91 | 805,261 |
| 2020-01-03 | $37.78 | $38.02 | $37.38 | $37.84 | $34.25 | 627,601 |
| 2020-01-02 | $38.53 | $38.53 | $37.82 | $38.24 | $34.61 | 767,638 |
| 2019-12-31 | $38.17 | $38.49 | $38.15 | $38.27 | $34.64 | 598,069 |
| 2019-12-30 | $38.56 | $38.56 | $38.19 | $38.25 | $34.62 | 447,933 |
| 2019-12-27 | $38.61 | $38.84 | $38.21 | $38.30 | $34.67 | 429,014 |
| 2019-12-26 | $38.70 | $38.88 | $38.51 | $38.66 | $34.99 | 294,042 |
| 2019-12-24 | $38.84 | $38.84 | $38.60 | $38.72 | $35.05 | 135,863 |
| 2019-12-23 | $39.03 | $39.07 | $38.57 | $38.67 | $35.00 | 523,779 |
| 2019-12-20 | $39.07 | $39.39 | $38.80 | $38.93 | $35.24 | 1,843,563 |
| 2019-12-19 | $39.13 | $39.24 | $38.77 | $38.88 | $35.19 | 671,583 |
| 2019-12-18 | $39.01 | $39.27 | $38.79 | $39.11 | $35.40 | 790,673 |
| 2019-12-17 | $38.58 | $39.15 | $38.50 | $38.95 | $35.25 | 899,195 |
| 2019-12-16 | $38.70 | $38.98 | $38.39 | $38.55 | $34.89 | 972,468 |
| 2019-12-13 | $38.46 | $38.88 | $37.91 | $38.10 | $34.48 | 586,032 |
| 2019-12-12 | $37.33 | $38.68 | $37.29 | $38.64 | $34.97 | 736,731 |
| 2019-12-11 | $37.67 | $37.80 | $37.26 | $37.33 | $33.79 | 548,354 |
| 2019-12-10 | $37.75 | $37.82 | $37.48 | $37.61 | $34.04 | 522,620 |
| 2019-12-09 | $37.70 | $37.90 | $37.59 | $37.68 | $34.10 | 707,230 |
| 2019-12-06 | $37.68 | $38.14 | $37.58 | $37.77 | $34.19 | 654,449 |
| 2019-12-05 | $37.25 | $37.43 | $37.12 | $37.18 | $33.65 | 876,094 |
| 2019-12-04 | $36.84 | $37.33 | $36.62 | $36.94 | $33.43 | 679,011 |
| 2019-12-03 | $36.43 | $36.66 | $36.01 | $36.51 | $33.05 | 749,656 |
| 2019-12-02 | $37.43 | $37.70 | $36.95 | $36.99 | $33.48 | 880,723 |
| 2019-11-29 | $37.52 | $37.79 | $37.22 | $37.24 | $33.71 | 223,209 |
| 2019-11-27 | $37.65 | $37.85 | $37.45 | $37.64 | $34.07 | 425,134 |
| 2019-11-26 | $37.83 | $37.83 | $37.26 | $37.40 | $33.85 | 1,052,176 |
| 2019-11-25 | $37.84 | $38.00 | $37.55 | $37.85 | $34.26 | 1,268,375 |
| 2019-11-22 | $37.78 | $38.09 | $37.50 | $37.82 | $34.23 | 441,495 |
| 2019-11-21 | $37.91 | $37.91 | $37.27 | $37.57 | $34.01 | 753,746 |
| 2019-11-20 | $37.73 | $37.92 | $37.16 | $37.59 | $34.02 | 1,186,863 |
| 2019-11-19 | $38.11 | $38.37 | $37.81 | $37.85 | $34.26 | 1,285,477 |
| 2019-11-18 | $38.85 | $38.85 | $38.30 | $38.77 | $34.54 | 709,040 |
| 2019-11-15 | $38.96 | $39.19 | $38.77 | $38.91 | $34.67 | 564,066 |
| 2019-11-14 | $38.67 | $39.00 | $38.50 | $38.83 | $34.60 | 480,065 |
| 2019-11-13 | $38.85 | $38.98 | $38.50 | $38.85 | $34.62 | 631,941 |
| 2019-11-12 | $39.01 | $39.38 | $38.76 | $39.15 | $34.88 | 533,925 |
| 2019-11-11 | $39.27 | $39.54 | $38.99 | $39.11 | $34.85 | 339,949 |
| 2019-11-08 | $39.32 | $39.55 | $39.19 | $39.45 | $35.15 | 480,135 |
| 2019-11-07 | $39.36 | $39.84 | $39.32 | $39.50 | $35.19 | 519,874 |
| 2019-11-06 | $39.28 | $39.36 | $38.59 | $38.85 | $34.62 | 351,746 |
| 2019-11-05 | $39.59 | $40.14 | $39.28 | $39.34 | $35.05 | 643,765 |
| 2019-11-04 | $38.39 | $39.60 | $38.39 | $39.49 | $35.19 | 1,054,384 |
| 2019-11-01 | $37.31 | $38.28 | $37.20 | $38.26 | $34.09 | 681,273 |
| 2019-10-31 | $37.53 | $37.62 | $36.46 | $36.99 | $32.96 | 503,089 |
| 2019-10-30 | $37.93 | $38.00 | $37.25 | $37.81 | $33.69 | 476,796 |
| 2019-10-29 | $37.67 | $38.12 | $37.67 | $37.99 | $33.85 | 492,294 |
| 2019-10-28 | $37.91 | $38.21 | $37.67 | $37.82 | $33.70 | 460,485 |
| 2019-10-25 | $37.07 | $37.89 | $37.07 | $37.62 | $33.52 | 672,618 |
| 2019-10-24 | $37.40 | $37.40 | $36.64 | $37.07 | $33.03 | 513,892 |
| 2019-10-23 | $37.37 | $37.68 | $37.01 | $37.28 | $33.22 | 551,146 |
| 2019-10-22 | $37.09 | $37.90 | $36.64 | $37.33 | $33.26 | 659,484 |
| 2019-10-21 | $36.91 | $37.26 | $36.84 | $37.02 | $32.98 | 580,925 |
| 2019-10-18 | $36.22 | $36.69 | $36.13 | $36.61 | $32.62 | 713,723 |
| 2019-10-17 | $35.15 | $36.39 | $35.15 | $36.19 | $32.24 | 971,454 |
| 2019-10-16 | $36.48 | $36.80 | $35.71 | $35.79 | $31.89 | 1,176,152 |
| 2019-10-15 | $36.02 | $37.10 | $35.78 | $36.87 | $32.85 | 822,557 |
| 2019-10-14 | $35.98 | $36.27 | $35.65 | $36.03 | $32.10 | 506,230 |
| 2019-10-11 | $36.47 | $36.92 | $36.19 | $36.23 | $32.28 | 578,144 |
| 2019-10-10 | $35.35 | $36.01 | $35.31 | $35.64 | $31.75 | 459,252 |
| 2019-10-09 | $35.02 | $35.35 | $34.92 | $35.21 | $31.37 | 407,632 |
| 2019-10-08 | $35.06 | $35.42 | $34.75 | $34.77 | $30.98 | 571,964 |
| 2019-10-07 | $35.64 | $35.89 | $35.45 | $35.52 | $31.65 | 621,222 |
| 2019-10-04 | $35.27 | $35.92 | $34.96 | $35.91 | $32.00 | 662,013 |
| 2019-10-03 | $35.00 | $35.25 | $34.38 | $35.23 | $31.39 | 611,460 |
| 2019-10-02 | $35.16 | $35.24 | $34.64 | $35.12 | $31.29 | 517,873 |
| 2019-10-01 | $36.54 | $36.83 | $35.33 | $35.44 | $31.58 | 537,046 |
| 2019-09-30 | $36.37 | $36.54 | $36.00 | $36.34 | $32.38 | 826,529 |
| 2019-09-27 | $36.42 | $37.09 | $36.13 | $36.22 | $32.27 | 693,310 |
| 2019-09-26 | $36.75 | $36.89 | $35.98 | $36.02 | $32.09 | 709,845 |
| 2019-09-25 | $35.94 | $37.02 | $35.91 | $36.98 | $32.95 | 1,066,979 |
| 2019-09-24 | $36.82 | $36.96 | $35.71 | $35.90 | $31.99 | 1,131,453 |
| 2019-09-23 | $36.71 | $37.05 | $36.50 | $36.73 | $32.73 | 743,317 |
| 2019-09-20 | $37.27 | $37.40 | $36.75 | $36.78 | $32.77 | 1,510,925 |
| 2019-09-19 | $37.71 | $37.79 | $37.05 | $37.19 | $33.14 | 508,005 |
| 2019-09-18 | $37.25 | $37.69 | $36.88 | $37.57 | $33.47 | 1,012,067 |
| 2019-09-17 | $37.71 | $37.71 | $37.03 | $37.30 | $33.23 | 632,252 |
| 2019-09-16 | $37.54 | $38.08 | $37.25 | $37.93 | $33.80 | 697,403 |
| 2019-09-13 | $38.71 | $39.00 | $38.13 | $38.21 | $34.04 | 1,142,653 |
| 2019-09-12 | $37.69 | $38.35 | $37.06 | $38.27 | $34.10 | 1,302,482 |
| 2019-09-11 | $37.02 | $38.06 | $36.12 | $38.02 | $33.88 | 1,079,121 |
| 2019-09-10 | $36.19 | $37.00 | $35.99 | $37.00 | $32.97 | 806,985 |
| 2019-09-09 | $34.87 | $36.04 | $34.81 | $35.91 | $32.00 | 615,386 |
| 2019-09-06 | $34.80 | $34.90 | $34.37 | $34.61 | $30.84 | 635,890 |
| 2019-09-05 | $34.23 | $34.93 | $34.05 | $34.72 | $30.94 | 667,274 |
| 2019-09-04 | $33.59 | $33.71 | $33.23 | $33.57 | $29.91 | 491,039 |
| 2019-09-03 | $33.93 | $33.93 | $33.04 | $33.30 | $29.67 | 529,541 |
| 2019-08-30 | $34.30 | $34.35 | $33.89 | $34.08 | $30.37 | 554,158 |
| 2019-08-29 | $33.59 | $34.16 | $33.59 | $33.95 | $30.25 | 757,264 |
| 2019-08-28 | $32.64 | $33.57 | $32.64 | $33.32 | $29.69 | 694,203 |
| 2019-08-27 | $33.45 | $33.60 | $32.70 | $32.79 | $29.22 | 960,901 |
| 2019-08-26 | $33.48 | $33.57 | $32.87 | $33.40 | $29.76 | 766,601 |
| 2019-08-23 | $33.88 | $34.46 | $33.00 | $33.14 | $29.53 | 1,421,652 |
| 2019-08-22 | $33.49 | $33.95 | $33.23 | $33.82 | $30.13 | 1,074,704 |
| 2019-08-21 | $33.31 | $33.42 | $33.11 | $33.28 | $29.65 | 697,736 |
| 2019-08-20 | $33.37 | $33.42 | $32.88 | $33.00 | $29.40 | 668,354 |
| 2019-08-19 | $33.56 | $33.85 | $33.38 | $33.44 | $29.79 | 689,330 |
| 2019-08-16 | $33.10 | $33.79 | $33.10 | $33.61 | $29.42 | 935,871 |
| 2019-08-15 | $33.17 | $33.36 | $32.71 | $32.76 | $28.67 | 1,035,057 |
| 2019-08-14 | $33.88 | $34.51 | $32.90 | $33.16 | $29.02 | 1,355,419 |
| 2019-08-13 | $34.06 | $35.22 | $34.05 | $34.73 | $30.40 | 814,789 |
| 2019-08-12 | $34.30 | $34.38 | $33.88 | $34.04 | $29.79 | 579,074 |
| 2019-08-09 | $35.05 | $35.15 | $34.34 | $34.75 | $30.42 | 708,400 |
| 2019-08-08 | $34.69 | $35.32 | $34.48 | $35.16 | $30.78 | 1,199,573 |
| 2019-08-07 | $34.01 | $34.59 | $33.65 | $34.29 | $30.01 | 1,065,880 |
| 2019-08-06 | $34.78 | $34.95 | $33.79 | $34.61 | $30.29 | 1,122,600 |
| 2019-08-05 | $35.00 | $35.60 | $33.78 | $34.40 | $30.11 | 1,379,106 |
| 2019-08-02 | $36.73 | $36.77 | $35.48 | $35.79 | $31.33 | 1,127,628 |
| 2019-08-01 | $38.52 | $38.91 | $36.57 | $36.73 | $32.15 | 805,099 |
| 2019-07-31 | $39.00 | $39.20 | $38.59 | $38.63 | $33.81 | 706,551 |
| 2019-07-30 | $38.20 | $39.09 | $38.14 | $39.05 | $34.18 | 529,172 |
| 2019-07-29 | $38.91 | $39.11 | $38.41 | $38.51 | $33.71 | 436,007 |
| 2019-07-26 | $38.48 | $39.07 | $38.26 | $38.99 | $34.13 | 741,260 |
| 2019-07-25 | $38.89 | $39.11 | $38.28 | $38.34 | $33.56 | 665,666 |
| 2019-07-24 | $37.80 | $39.04 | $37.80 | $38.86 | $34.01 | 726,671 |
| 2019-07-23 | $37.53 | $37.97 | $37.31 | $37.93 | $33.20 | 603,793 |
| 2019-07-22 | $37.66 | $37.73 | $37.16 | $37.47 | $32.80 | 420,034 |
| 2019-07-19 | $37.56 | $37.98 | $37.42 | $37.63 | $32.94 | 632,069 |
| 2019-07-18 | $36.95 | $37.75 | $36.90 | $37.58 | $32.89 | 728,772 |
| 2019-07-17 | $37.27 | $37.39 | $36.63 | $37.13 | $32.50 | 957,276 |
| 2019-07-16 | $37.32 | $37.38 | $36.11 | $37.32 | $32.67 | 1,473,166 |
| 2019-07-15 | $37.76 | $37.76 | $36.59 | $36.70 | $32.12 | 752,694 |
| 2019-07-12 | $37.50 | $37.69 | $37.21 | $37.59 | $32.90 | 1,050,031 |
| 2019-07-11 | $37.20 | $37.53 | $37.07 | $37.47 | $32.80 | 898,422 |
| 2019-07-10 | $37.50 | $37.64 | $36.96 | $37.21 | $32.57 | 962,597 |
| 2019-07-09 | $37.40 | $37.48 | $37.03 | $37.42 | $32.75 | 1,471,684 |
| 2019-07-08 | $38.30 | $38.36 | $37.53 | $37.66 | $32.96 | 1,099,931 |
| 2019-07-05 | $38.65 | $38.94 | $38.39 | $38.75 | $33.92 | 320,524 |
| 2019-07-03 | $37.91 | $38.41 | $37.79 | $38.35 | $33.57 | 720,709 |
| 2019-07-02 | $38.70 | $38.84 | $37.79 | $37.91 | $33.18 | 614,508 |
| 2019-07-01 | $39.21 | $39.50 | $38.45 | $38.65 | $33.83 | 691,641 |
| 2019-06-28 | $38.55 | $39.07 | $38.19 | $38.83 | $33.99 | 1,456,433 |
| 2019-06-27 | $37.93 | $38.48 | $37.93 | $38.25 | $33.48 | 650,492 |
| 2019-06-26 | $38.04 | $38.32 | $37.91 | $37.97 | $33.23 | 664,844 |
| 2019-06-25 | $37.98 | $37.98 | $37.30 | $37.83 | $33.11 | 698,872 |
| 2019-06-24 | $38.65 | $38.93 | $37.89 | $37.92 | $33.19 | 839,818 |
| 2019-06-21 | $38.26 | $39.46 | $38.00 | $38.89 | $34.04 | 2,338,833 |
| 2019-06-20 | $38.48 | $38.48 | $37.33 | $38.37 | $33.58 | 895,648 |
| 2019-06-19 | $38.77 | $39.37 | $38.05 | $38.13 | $33.37 | 1,060,688 |
| 2019-06-18 | $37.75 | $38.83 | $37.52 | $38.56 | $33.75 | 943,879 |
| 2019-06-17 | $38.36 | $38.44 | $37.57 | $37.69 | $32.99 | 776,998 |
| 2019-06-14 | $38.34 | $38.47 | $37.74 | $38.39 | $33.60 | 558,926 |
| 2019-06-13 | $38.17 | $38.55 | $38.06 | $38.27 | $33.50 | 366,088 |
| 2019-06-12 | $38.48 | $38.76 | $38.00 | $38.12 | $33.37 | 596,681 |
| 2019-06-11 | $38.70 | $38.94 | $38.42 | $38.51 | $33.71 | 811,230 |
| 2019-06-10 | $38.56 | $39.03 | $38.33 | $38.38 | $33.59 | 564,898 |
| 2019-06-07 | $38.07 | $38.39 | $37.82 | $38.16 | $33.40 | 728,907 |
| 2019-06-06 | $37.66 | $38.49 | $37.42 | $38.15 | $33.39 | 785,378 |
| 2019-06-05 | $37.95 | $38.04 | $37.16 | $37.80 | $33.09 | 706,193 |
| 2019-06-04 | $37.29 | $38.02 | $37.20 | $37.99 | $33.25 | 865,787 |
| 2019-06-03 | $36.44 | $37.23 | $36.30 | $36.75 | $32.17 | 984,619 |
| 2019-05-31 | $36.53 | $36.67 | $36.18 | $36.34 | $31.81 | 921,562 |
| 2019-05-30 | $37.65 | $37.81 | $36.63 | $36.99 | $32.38 | 719,279 |
| 2019-05-29 | $36.39 | $37.63 | $36.33 | $37.53 | $32.85 | 937,930 |
| 2019-05-28 | $37.75 | $37.82 | $36.87 | $36.87 | $32.27 | 725,096 |
| 2019-05-24 | $37.65 | $37.90 | $37.49 | $37.75 | $33.04 | 751,886 |
| 2019-05-23 | $37.60 | $37.88 | $36.93 | $37.36 | $32.70 | 792,826 |
| 2019-05-22 | $38.48 | $38.52 | $37.84 | $37.97 | $33.23 | 541,010 |
| 2019-05-21 | $38.05 | $38.62 | $38.05 | $38.61 | $33.79 | 605,978 |
| 2019-05-20 | $37.74 | $38.23 | $37.69 | $37.97 | $33.23 | 447,336 |
| 2019-05-17 | $37.87 | $38.59 | $37.79 | $37.82 | $33.10 | 635,701 |
| 2019-05-16 | $38.14 | $39.05 | $38.14 | $38.83 | $33.46 | 977,470 |
| 2019-05-15 | $38.10 | $38.47 | $37.62 | $38.12 | $32.84 | 841,905 |
| 2019-05-14 | $37.84 | $38.86 | $37.63 | $38.59 | $33.25 | 654,176 |
| 2019-05-13 | $38.55 | $39.19 | $37.66 | $37.73 | $32.51 | 786,259 |
| 2019-05-10 | $39.30 | $39.49 | $38.71 | $39.32 | $33.88 | 623,853 |
| 2019-05-09 | $39.01 | $39.59 | $38.55 | $39.44 | $33.98 | 532,476 |
| 2019-05-08 | $39.67 | $39.95 | $39.32 | $39.36 | $33.91 | 553,888 |
| 2019-05-07 | $39.94 | $40.12 | $39.60 | $39.84 | $34.33 | 756,642 |
| 2019-05-06 | $40.01 | $40.51 | $39.87 | $40.34 | $34.76 | 606,390 |
| 2019-05-03 | $40.13 | $40.60 | $40.02 | $40.55 | $34.94 | 649,553 |
| 2019-05-02 | $39.27 | $40.09 | $39.27 | $39.99 | $34.46 | 852,463 |
| 2019-05-01 | $39.68 | $40.07 | $39.03 | $39.24 | $33.81 | 738,056 |
| 2019-04-30 | $39.80 | $40.00 | $39.29 | $39.55 | $34.08 | 793,889 |
| 2019-04-29 | $39.30 | $40.22 | $39.30 | $39.80 | $34.29 | 553,504 |
| 2019-04-26 | $38.96 | $39.29 | $38.69 | $39.27 | $33.84 | 679,434 |
| 2019-04-25 | $39.35 | $39.88 | $38.64 | $38.97 | $33.58 | 474,322 |
| 2019-04-24 | $39.55 | $39.75 | $39.14 | $39.39 | $33.94 | 680,231 |
| 2019-04-23 | $38.94 | $39.67 | $38.84 | $39.61 | $34.13 | 775,209 |
| 2019-04-22 | $39.09 | $39.28 | $38.64 | $38.82 | $33.45 | 735,786 |
| 2019-04-18 | $39.85 | $39.85 | $39.02 | $39.21 | $33.78 | 823,444 |
| 2019-04-17 | $39.56 | $39.92 | $39.13 | $39.87 | $34.35 | 618,803 |
| 2019-04-16 | $39.49 | $39.69 | $38.08 | $39.61 | $34.13 | 1,854,573 |
| 2019-04-15 | $40.00 | $40.10 | $38.98 | $39.17 | $33.75 | 1,081,920 |
| 2019-04-12 | $40.12 | $40.60 | $39.51 | $40.32 | $34.74 | 1,080,569 |
| 2019-04-11 | $39.28 | $39.69 | $39.10 | $39.50 | $34.03 | 543,005 |
| 2019-04-10 | $38.58 | $39.07 | $38.11 | $39.03 | $33.63 | 818,498 |
| 2019-04-09 | $39.62 | $39.63 | $38.50 | $38.61 | $33.27 | 853,999 |
| 2019-04-08 | $39.78 | $40.00 | $39.66 | $39.78 | $34.28 | 693,292 |
| 2019-04-05 | $40.11 | $40.24 | $39.74 | $39.86 | $34.34 | 569,936 |
| 2019-04-04 | $39.16 | $40.10 | $39.16 | $40.07 | $34.53 | 824,438 |
| 2019-04-03 | $39.66 | $39.89 | $38.96 | $39.15 | $33.73 | 1,618,306 |
| 2019-04-02 | $38.70 | $39.49 | $38.59 | $39.10 | $33.69 | 1,304,797 |
| 2019-04-01 | $38.03 | $38.65 | $38.01 | $38.64 | $33.29 | 904,185 |
| 2019-03-29 | $37.92 | $38.11 | $37.44 | $37.61 | $32.41 | 737,151 |
| 2019-03-28 | $37.21 | $37.67 | $36.96 | $37.63 | $32.42 | 904,447 |
| 2019-03-27 | $36.82 | $37.41 | $36.70 | $37.14 | $32.00 | 761,722 |
| 2019-03-26 | $35.82 | $36.99 | $35.62 | $36.97 | $31.85 | 1,162,575 |
| 2019-03-25 | $35.62 | $36.06 | $35.11 | $35.86 | $30.90 | 1,142,675 |
| 2019-03-22 | $37.25 | $37.42 | $35.38 | $35.66 | $30.73 | 1,549,436 |
| 2019-03-21 | $37.72 | $38.38 | $37.39 | $37.66 | $32.45 | 1,114,878 |
| 2019-03-20 | $39.09 | $39.36 | $37.92 | $37.96 | $32.71 | 1,382,302 |
| 2019-03-19 | $40.44 | $40.46 | $39.14 | $39.25 | $33.82 | 710,830 |
| 2019-03-18 | $39.60 | $40.54 | $39.58 | $40.18 | $34.62 | 980,777 |
| 2019-03-15 | $39.62 | $39.97 | $39.33 | $39.39 | $33.94 | 1,994,039 |
| 2019-03-14 | $39.54 | $39.85 | $39.31 | $39.63 | $34.15 | 859,796 |
| 2019-03-13 | $39.32 | $39.59 | $39.03 | $39.50 | $34.03 | 1,406,695 |
| 2019-03-12 | $39.08 | $39.38 | $38.56 | $39.06 | $33.65 | 1,344,762 |
| 2019-03-11 | $39.26 | $39.26 | $38.83 | $38.99 | $33.59 | 1,645,401 |
| 2019-03-08 | $39.04 | $39.25 | $38.76 | $39.14 | $33.72 | 1,605,187 |
| 2019-03-07 | $40.13 | $40.15 | $39.16 | $39.29 | $33.85 | 1,591,609 |
| 2019-03-06 | $41.08 | $41.25 | $40.27 | $40.33 | $34.75 | 778,559 |
| 2019-03-05 | $41.13 | $41.30 | $40.46 | $41.15 | $35.46 | 814,771 |
| 2019-03-04 | $41.11 | $41.47 | $40.62 | $41.08 | $35.40 | 656,094 |
| 2019-03-01 | $41.35 | $41.55 | $40.77 | $41.05 | $35.37 | 693,151 |
| 2019-02-28 | $41.09 | $41.28 | $41.01 | $41.02 | $35.34 | 581,314 |
| 2019-02-27 | $40.86 | $41.29 | $40.77 | $41.26 | $35.55 | 840,381 |
| 2019-02-26 | $41.03 | $41.30 | $40.75 | $40.88 | $35.22 | 1,058,299 |
| 2019-02-25 | $41.45 | $41.60 | $40.75 | $40.87 | $35.21 | 1,363,542 |
| 2019-02-22 | $41.21 | $41.50 | $40.97 | $41.22 | $35.52 | 947,395 |
| 2019-02-21 | $41.56 | $41.57 | $40.82 | $41.19 | $35.49 | 723,011 |
| 2019-02-20 | $40.94 | $41.52 | $40.44 | $41.50 | $35.76 | 790,385 |
| 2019-02-19 | $40.43 | $40.98 | $40.00 | $40.84 | $35.19 | 828,098 |
| 2019-02-15 | $40.59 | $41.27 | $40.20 | $41.13 | $34.93 | 988,800 |
| 2019-02-14 | $40.26 | $40.50 | $39.92 | $40.28 | $34.20 | 920,936 |
| 2019-02-13 | $40.87 | $41.11 | $40.49 | $40.59 | $34.47 | 807,054 |
| 2019-02-12 | $40.20 | $41.04 | $40.20 | $40.80 | $34.65 | 1,407,335 |
| 2019-02-11 | $39.52 | $40.01 | $39.39 | $39.91 | $33.89 | 1,076,407 |
| 2019-02-08 | $39.75 | $39.82 | $39.15 | $39.42 | $33.47 | 1,014,770 |
| 2019-02-07 | $39.81 | $40.76 | $39.41 | $39.83 | $33.82 | 1,237,584 |
| 2019-02-06 | $39.24 | $39.59 | $38.97 | $39.43 | $33.48 | 1,173,869 |
| 2019-02-05 | $39.77 | $39.77 | $39.08 | $39.31 | $33.38 | 838,796 |
| 2019-02-04 | $39.29 | $39.82 | $39.08 | $39.67 | $33.69 | 825,376 |
| 2019-02-01 | $38.71 | $39.47 | $38.71 | $39.42 | $33.47 | 1,603,322 |
| 2019-01-31 | $38.61 | $38.79 | $37.57 | $38.59 | $32.77 | 1,678,345 |
| 2019-01-30 | $39.21 | $39.36 | $38.68 | $38.86 | $33.00 | 913,021 |
| 2019-01-29 | $39.58 | $39.83 | $39.13 | $39.13 | $33.23 | 736,225 |
| 2019-01-28 | $38.92 | $39.65 | $38.78 | $39.49 | $33.53 | 789,844 |
| 2019-01-25 | $38.85 | $39.22 | $38.57 | $39.03 | $33.14 | 652,070 |
| 2019-01-24 | $38.79 | $39.16 | $38.17 | $38.61 | $32.79 | 1,137,726 |
| 2019-01-23 | $39.10 | $39.34 | $38.65 | $38.93 | $33.06 | 1,037,190 |
| 2019-01-22 | $39.12 | $39.45 | $38.74 | $38.91 | $33.04 | 1,427,200 |
| 2019-01-18 | $38.70 | $39.72 | $37.02 | $39.55 | $33.58 | 1,391,340 |
| 2019-01-17 | $38.11 | $38.65 | $37.02 | $38.40 | $32.61 | 1,509,472 |
| 2019-01-16 | $37.44 | $38.32 | $37.20 | $38.11 | $32.36 | 1,755,264 |
| 2019-01-15 | $36.61 | $37.05 | $36.12 | $37.03 | $31.44 | 996,844 |
| 2019-01-14 | $35.99 | $37.06 | $35.84 | $36.54 | $31.03 | 1,502,725 |
| 2019-01-11 | $36.03 | $36.47 | $35.41 | $36.29 | $30.82 | 1,243,120 |
| 2019-01-10 | $35.53 | $36.18 | $35.39 | $36.05 | $30.61 | 1,265,074 |
| 2019-01-09 | $35.28 | $35.83 | $35.21 | $35.62 | $30.25 | 1,253,076 |
| 2019-01-08 | $34.92 | $35.30 | $34.10 | $35.26 | $29.94 | 1,236,529 |
| 2019-01-07 | $34.19 | $35.07 | $33.90 | $34.65 | $29.42 | 1,076,771 |
| 2019-01-04 | $33.79 | $34.63 | $33.70 | $34.33 | $29.15 | 1,334,708 |
| 2019-01-03 | $33.20 | $34.06 | $33.03 | $33.17 | $28.17 | 1,309,673 |
| 2019-01-02 | $32.68 | $33.66 | $32.62 | $33.49 | $28.44 | 1,634,741 |
| 2018-12-31 | $32.96 | $33.28 | $32.39 | $33.28 | $28.26 | 1,936,421 |
| 2018-12-28 | $32.91 | $33.42 | $32.60 | $32.88 | $27.92 | 1,852,233 |
| 2018-12-27 | $32.74 | $33.13 | $31.70 | $32.93 | $27.96 | 1,840,109 |
| 2018-12-26 | $31.49 | $33.39 | $31.26 | $33.39 | $28.35 | 1,637,658 |
| 2018-12-24 | $31.92 | $32.17 | $31.16 | $31.49 | $26.74 | 886,680 |
| 2018-12-21 | $32.51 | $32.83 | $31.70 | $31.91 | $27.10 | 3,215,759 |
| 2018-12-20 | $31.61 | $32.59 | $31.50 | $32.37 | $27.49 | 2,361,086 |
| 2018-12-19 | $32.76 | $33.32 | $31.91 | $32.07 | $27.23 | 1,841,376 |
| 2018-12-18 | $33.10 | $33.74 | $32.60 | $32.90 | $27.94 | 1,800,421 |
| 2018-12-17 | $32.93 | $33.70 | $32.60 | $32.94 | $27.97 | 1,624,128 |
| 2018-12-14 | $33.71 | $34.17 | $32.92 | $33.00 | $28.02 | 1,714,741 |
| 2018-12-13 | $35.65 | $35.70 | $33.80 | $33.93 | $28.81 | 1,691,068 |
| 2018-12-12 | $35.45 | $36.12 | $35.22 | $35.45 | $30.10 | 1,188,270 |
| 2018-12-11 | $35.85 | $36.14 | $35.00 | $35.03 | $29.75 | 2,172,869 |
| 2018-12-10 | $36.51 | $36.89 | $35.44 | $35.50 | $30.14 | 1,654,467 |
| 2018-12-07 | $37.37 | $38.75 | $36.25 | $36.65 | $31.12 | 1,708,366 |
| 2018-12-06 | $37.00 | $37.60 | $36.55 | $37.47 | $31.82 | 1,927,062 |
| 2018-12-04 | $39.53 | $39.79 | $37.29 | $37.63 | $31.95 | 2,198,505 |
| 2018-12-03 | $40.95 | $40.98 | $39.65 | $39.81 | $33.80 | 947,813 |
| 2018-11-30 | $39.58 | $40.37 | $39.48 | $40.24 | $34.17 | 2,080,230 |
| 2018-11-29 | $39.68 | $40.49 | $39.42 | $39.46 | $33.51 | 1,105,748 |
| 2018-11-28 | $39.93 | $40.35 | $39.27 | $39.94 | $33.91 | 1,425,527 |
| 2018-11-27 | $39.77 | $40.08 | $39.55 | $39.93 | $33.91 | 1,136,518 |
| 2018-11-26 | $39.73 | $40.08 | $39.27 | $39.82 | $33.81 | 862,980 |
| 2018-11-23 | $38.87 | $39.78 | $38.82 | $39.21 | $33.29 | 377,921 |
| 2018-11-21 | $38.96 | $39.79 | $38.54 | $39.15 | $33.24 | 788,695 |
| 2018-11-20 | $39.13 | $39.42 | $38.37 | $38.80 | $32.95 | 1,176,366 |
| 2018-11-19 | $39.66 | $39.96 | $38.97 | $39.45 | $33.50 | 946,020 |
| 2018-11-16 | $40.30 | $40.52 | $39.95 | $40.23 | $33.65 | 1,135,028 |
| 2018-11-15 | $39.90 | $40.72 | $39.63 | $40.71 | $34.05 | 1,505,011 |
| 2018-11-14 | $41.83 | $41.83 | $39.89 | $40.17 | $33.60 | 1,252,051 |
| 2018-11-13 | $40.99 | $41.84 | $40.82 | $41.48 | $34.69 | 1,337,796 |
| 2018-11-12 | $41.22 | $41.42 | $40.77 | $40.78 | $34.11 | 864,482 |
| 2018-11-09 | $41.60 | $41.95 | $40.90 | $41.25 | $34.50 | 879,277 |
| 2018-11-08 | $41.50 | $42.27 | $41.50 | $41.81 | $34.97 | 1,064,604 |
| 2018-11-07 | $42.14 | $42.37 | $41.04 | $41.70 | $34.88 | 839,103 |
| 2018-11-06 | $41.60 | $42.22 | $41.42 | $42.01 | $35.14 | 853,170 |
| 2018-11-05 | $41.69 | $42.11 | $41.35 | $41.77 | $34.94 | 913,990 |
| 2018-11-02 | $41.57 | $41.81 | $40.84 | $41.55 | $34.75 | 1,292,519 |
| 2018-11-01 | $40.84 | $41.51 | $40.49 | $41.36 | $34.59 | 1,223,233 |
| 2018-10-31 | $39.80 | $41.13 | $39.59 | $40.62 | $33.98 | 2,251,542 |
| 2018-10-30 | $39.17 | $39.47 | $37.65 | $38.93 | $32.56 | 3,287,933 |
| 2018-10-29 | $39.21 | $39.53 | $38.74 | $39.07 | $32.68 | 1,593,675 |
| 2018-10-26 | $38.55 | $39.96 | $38.05 | $38.54 | $32.24 | 1,526,330 |
| 2018-10-25 | $38.83 | $39.36 | $38.70 | $38.98 | $32.60 | 2,836,655 |
| 2018-10-24 | $40.21 | $40.22 | $38.40 | $38.44 | $32.15 | 1,531,999 |
| 2018-10-23 | $40.05 | $40.67 | $39.63 | $40.26 | $33.67 | 1,978,050 |
| 2018-10-22 | $42.41 | $42.41 | $40.47 | $40.54 | $33.91 | 2,279,622 |
| 2018-10-19 | $43.66 | $43.66 | $42.23 | $42.28 | $35.36 | 1,855,428 |
| 2018-10-18 | $44.23 | $44.59 | $43.41 | $43.71 | $36.56 | 1,125,528 |
| 2018-10-17 | $43.92 | $44.78 | $43.28 | $44.24 | $37.00 | 1,379,063 |
| 2018-10-16 | $45.56 | $45.56 | $43.70 | $44.37 | $37.11 | 2,364,200 |
| 2018-10-15 | $44.82 | $45.42 | $44.60 | $44.98 | $37.62 | 714,550 |
| 2018-10-12 | $46.64 | $47.57 | $43.75 | $44.89 | $37.55 | 1,083,100 |
| 2018-10-11 | $47.18 | $47.43 | $45.98 | $46.01 | $38.48 | 867,364 |
| 2018-10-10 | $48.00 | $48.63 | $47.36 | $47.40 | $39.65 | 1,530,954 |
| 2018-10-09 | $48.60 | $48.63 | $47.93 | $47.99 | $40.14 | 1,104,628 |
| 2018-10-08 | $48.26 | $48.95 | $48.09 | $48.76 | $40.78 | 513,208 |
| 2018-10-05 | $48.99 | $49.16 | $48.26 | $48.40 | $40.48 | 718,584 |
| 2018-10-04 | $48.56 | $49.40 | $48.40 | $48.83 | $40.84 | 863,353 |
| 2018-10-03 | $47.13 | $48.65 | $47.13 | $48.54 | $40.60 | 1,544,115 |
| 2018-10-02 | $47.24 | $47.73 | $46.70 | $46.95 | $39.27 | 1,476,672 |
| 2018-10-01 | $47.99 | $48.25 | $47.25 | $47.48 | $39.71 | 928,317 |
| 2018-09-28 | $47.61 | $48.10 | $47.50 | $47.65 | $39.86 | 1,481,446 |
| 2018-09-27 | $49.40 | $49.48 | $47.78 | $47.85 | $40.02 | 2,441,366 |
| 2018-09-26 | $50.45 | $50.45 | $49.39 | $49.56 | $41.45 | 1,182,727 |
| 2018-09-25 | $50.38 | $50.51 | $50.12 | $50.28 | $42.06 | 598,653 |
| 2018-09-24 | $50.67 | $50.80 | $49.95 | $50.21 | $42.00 | 677,152 |
| 2018-09-21 | $50.82 | $51.05 | $50.54 | $50.75 | $42.45 | 1,716,490 |
| 2018-09-20 | $50.28 | $50.99 | $50.12 | $50.83 | $42.52 | 1,172,999 |
| 2018-09-19 | $49.43 | $50.33 | $49.43 | $50.13 | $41.93 | 937,388 |
| 2018-09-18 | $49.81 | $49.81 | $49.23 | $49.39 | $41.31 | 671,797 |
| 2018-09-17 | $50.40 | $50.40 | $49.34 | $49.42 | $41.34 | 815,093 |
| 2018-09-14 | $49.88 | $50.54 | $49.73 | $50.29 | $42.06 | 863,868 |
| 2018-09-13 | $49.55 | $50.07 | $49.35 | $49.74 | $41.60 | 1,783,128 |
| 2018-09-12 | $50.06 | $50.11 | $49.15 | $49.60 | $41.49 | 1,017,146 |
| 2018-09-11 | $49.98 | $50.39 | $49.91 | $50.04 | $41.85 | 614,466 |
| 2018-09-10 | $50.32 | $50.54 | $50.03 | $50.06 | $41.87 | 465,924 |
| 2018-09-07 | $50.26 | $50.80 | $49.70 | $50.20 | $41.99 | 714,866 |
| 2018-09-06 | $50.95 | $51.10 | $50.15 | $50.22 | $42.01 | 1,050,456 |
| 2018-09-05 | $50.63 | $51.04 | $50.60 | $50.90 | $42.57 | 852,794 |
| 2018-09-04 | $50.26 | $50.81 | $50.15 | $50.67 | $42.38 | 464,512 |
| 2018-08-31 | $50.14 | $50.60 | $49.88 | $50.49 | $42.23 | 596,725 |
| 2018-08-30 | $50.60 | $50.71 | $50.14 | $50.22 | $42.01 | 1,139,563 |
| 2018-08-29 | $50.37 | $50.81 | $50.00 | $50.69 | $42.40 | 664,315 |
| 2018-08-28 | $50.66 | $50.66 | $50.01 | $50.29 | $42.06 | 362,486 |
| 2018-08-27 | $50.76 | $51.06 | $50.38 | $50.45 | $42.20 | 605,612 |
| 2018-08-24 | $51.02 | $51.02 | $50.36 | $50.42 | $42.17 | 580,430 |
| 2018-08-23 | $51.58 | $51.60 | $50.68 | $50.81 | $42.50 | 542,021 |
| 2018-08-22 | $51.40 | $51.62 | $51.20 | $51.60 | $43.16 | 465,445 |
| 2018-08-21 | $51.14 | $51.88 | $51.11 | $51.39 | $42.98 | 1,033,898 |
| 2018-08-20 | $51.25 | $51.40 | $50.75 | $51.10 | $42.74 | 510,278 |
| 2018-08-17 | $51.21 | $51.33 | $50.26 | $51.15 | $42.78 | 1,318,475 |
| 2018-08-16 | $51.17 | $52.15 | $51.17 | $51.74 | $42.77 | 840,005 |
| 2018-08-15 | $51.02 | $51.35 | $50.83 | $50.96 | $42.13 | 1,581,846 |
| 2018-08-14 | $50.65 | $51.65 | $50.65 | $51.41 | $42.50 | 623,075 |
| 2018-08-13 | $50.85 | $51.18 | $50.48 | $50.52 | $41.77 | 611,847 |
| 2018-08-10 | $50.70 | $51.26 | $50.36 | $50.95 | $42.12 | 723,066 |
| 2018-08-09 | $51.45 | $51.68 | $50.86 | $51.01 | $42.17 | 600,935 |
| 2018-08-08 | $51.15 | $51.60 | $50.88 | $51.45 | $42.53 | 545,995 |
| 2018-08-07 | $50.92 | $51.41 | $50.83 | $51.04 | $42.20 | 422,903 |
| 2018-08-06 | $50.40 | $50.89 | $50.22 | $50.72 | $41.93 | 434,534 |
| 2018-08-03 | $50.26 | $51.11 | $50.21 | $50.42 | $41.68 | 383,748 |
| 2018-08-02 | $50.26 | $51.83 | $50.04 | $50.92 | $42.10 | 512,429 |
| 2018-08-01 | $50.65 | $51.11 | $50.35 | $50.60 | $41.83 | 768,880 |
| 2018-07-31 | $50.03 | $50.46 | $49.63 | $50.22 | $41.52 | 980,644 |
| 2018-07-30 | $50.40 | $50.74 | $49.96 | $50.02 | $41.35 | 511,866 |
| 2018-07-27 | $50.22 | $50.63 | $49.89 | $50.25 | $41.54 | 363,715 |
| 2018-07-26 | $50.07 | $50.93 | $50.07 | $50.14 | $41.45 | 801,531 |
| 2018-07-25 | $50.55 | $50.55 | $49.78 | $50.03 | $41.36 | 759,126 |
| 2018-07-24 | $51.05 | $51.18 | $50.21 | $50.56 | $41.80 | 405,217 |
| 2018-07-23 | $50.45 | $51.43 | $50.43 | $51.14 | $42.28 | 643,994 |
| 2018-07-20 | $50.66 | $50.84 | $50.20 | $50.42 | $41.68 | 577,807 |
| 2018-07-19 | $50.62 | $50.99 | $49.87 | $50.41 | $41.68 | 906,459 |
| 2018-07-18 | $50.62 | $51.00 | $50.38 | $50.81 | $42.01 | 1,329,832 |
| 2018-07-17 | $51.27 | $51.27 | $48.92 | $50.69 | $41.91 | 1,631,832 |
| 2018-07-16 | $49.19 | $49.70 | $49.08 | $49.25 | $40.72 | 907,196 |
| 2018-07-13 | $49.65 | $49.75 | $48.88 | $49.02 | $40.53 | 1,095,894 |
| 2018-07-12 | $50.71 | $50.71 | $49.14 | $49.80 | $41.17 | 867,616 |
| 2018-07-11 | $50.33 | $50.79 | $50.17 | $50.48 | $41.73 | 846,812 |
| 2018-07-10 | $51.35 | $51.52 | $50.43 | $50.51 | $41.76 | 1,078,255 |
| 2018-07-09 | $50.34 | $51.60 | $50.28 | $51.27 | $42.39 | 824,041 |
| 2018-07-06 | $49.62 | $50.25 | $49.25 | $50.06 | $41.39 | 766,794 |
| 2018-07-05 | $49.99 | $50.31 | $49.44 | $49.67 | $41.06 | 718,531 |
| 2018-07-03 | $49.65 | $50.10 | $49.43 | $49.51 | $40.93 | 587,552 |
| 2018-07-02 | $49.05 | $49.79 | $49.00 | $49.66 | $41.06 | 853,441 |
| 2018-06-29 | $50.51 | $50.96 | $49.38 | $49.42 | $40.86 | 1,067,275 |
| 2018-06-28 | $50.44 | $50.89 | $49.99 | $50.07 | $41.39 | 1,078,172 |
| 2018-06-27 | $51.57 | $51.65 | $50.41 | $50.45 | $41.71 | 1,340,145 |
| 2018-06-26 | $52.10 | $52.10 | $51.23 | $51.45 | $42.53 | 819,138 |
| 2018-06-25 | $52.18 | $52.47 | $51.54 | $52.11 | $43.08 | 853,422 |
| 2018-06-22 | $53.42 | $53.42 | $52.04 | $52.34 | $43.27 | 1,683,404 |
| 2018-06-21 | $53.74 | $53.92 | $52.87 | $53.03 | $43.84 | 1,173,282 |
| 2018-06-20 | $54.25 | $54.35 | $53.65 | $53.87 | $44.54 | 891,664 |
| 2018-06-19 | $53.52 | $54.01 | $53.48 | $53.94 | $44.59 | 1,518,279 |
| 2018-06-18 | $53.78 | $54.67 | $53.45 | $53.98 | $44.63 | 646,663 |
| 2018-06-15 | $53.81 | $54.55 | $53.34 | $53.97 | $44.62 | 1,814,765 |
| 2018-06-14 | $54.75 | $54.78 | $53.91 | $54.25 | $44.85 | 759,681 |
| 2018-06-13 | $54.94 | $55.36 | $54.22 | $54.60 | $45.14 | 633,829 |
| 2018-06-12 | $55.36 | $55.44 | $53.14 | $54.87 | $45.36 | 519,524 |
| 2018-06-11 | $55.82 | $55.86 | $55.01 | $55.13 | $45.58 | 663,762 |
| 2018-06-08 | $55.20 | $55.79 | $54.87 | $55.62 | $45.98 | 823,701 |
| 2018-06-07 | $55.46 | $55.69 | $54.91 | $55.23 | $45.66 | 708,677 |
| 2018-06-06 | $54.72 | $55.37 | $54.66 | $55.18 | $45.62 | 866,022 |
| 2018-06-05 | $54.47 | $54.63 | $54.05 | $54.52 | $45.07 | 524,855 |
| 2018-06-04 | $53.95 | $54.73 | $53.78 | $54.58 | $45.12 | 1,009,854 |
| 2018-06-01 | $53.93 | $54.20 | $53.27 | $53.50 | $44.23 | 810,112 |
| 2018-05-31 | $53.83 | $54.01 | $53.01 | $53.06 | $43.87 | 692,707 |
| 2018-05-30 | $53.71 | $54.20 | $53.15 | $53.90 | $44.56 | 787,686 |
| 2018-05-29 | $53.40 | $53.84 | $52.63 | $52.97 | $43.79 | 1,040,101 |
| 2018-05-25 | $53.83 | $54.24 | $53.75 | $53.97 | $44.62 | 490,386 |
| 2018-05-24 | $54.19 | $54.46 | $53.20 | $54.10 | $44.73 | 575,646 |
| 2018-05-23 | $53.92 | $54.74 | $53.92 | $54.50 | $45.06 | 951,074 |
| 2018-05-22 | $54.59 | $55.12 | $54.33 | $54.37 | $44.95 | 938,129 |
| 2018-05-21 | $54.19 | $54.89 | $53.98 | $54.50 | $45.06 | 1,001,589 |
| 2018-05-18 | $54.11 | $54.67 | $53.69 | $53.87 | $44.54 | 1,153,241 |
| 2018-05-17 | $54.38 | $54.96 | $54.18 | $54.71 | $44.73 | 1,260,767 |
| 2018-05-16 | $53.70 | $54.60 | $53.40 | $54.38 | $44.46 | 901,512 |
| 2018-05-15 | $53.15 | $54.04 | $53.15 | $53.76 | $43.96 | 587,788 |
| 2018-05-14 | $53.45 | $53.62 | $53.13 | $53.36 | $43.63 | 604,856 |
| 2018-05-11 | $53.49 | $53.83 | $53.24 | $53.38 | $43.64 | 435,149 |
| 2018-05-10 | $53.44 | $53.71 | $52.87 | $53.52 | $43.76 | 539,969 |
| 2018-05-09 | $53.20 | $53.90 | $52.78 | $53.58 | $43.81 | 605,404 |
| 2018-05-08 | $52.33 | $53.23 | $52.33 | $53.00 | $43.33 | 543,556 |
| 2018-05-07 | $52.03 | $52.73 | $51.66 | $52.32 | $42.78 | 401,770 |
| 2018-05-04 | $51.07 | $52.55 | $50.53 | $52.02 | $42.53 | 552,079 |
| 2018-05-03 | $51.60 | $51.91 | $50.88 | $51.24 | $41.89 | 735,025 |
| 2018-05-02 | $51.90 | $52.43 | $51.38 | $51.85 | $42.39 | 766,021 |
| 2018-05-01 | $50.99 | $52.12 | $50.43 | $51.94 | $42.47 | 796,881 |
| 2018-04-30 | $52.74 | $52.76 | $51.22 | $51.24 | $41.89 | 619,749 |
| 2018-04-27 | $52.17 | $52.66 | $51.95 | $52.40 | $42.84 | 752,366 |
| 2018-04-26 | $52.19 | $52.48 | $51.53 | $52.18 | $42.66 | 894,866 |
| 2018-04-25 | $52.02 | $52.44 | $51.43 | $52.18 | $42.66 | 561,509 |
| 2018-04-24 | $52.45 | $53.00 | $51.47 | $51.91 | $42.44 | 738,383 |
| 2018-04-23 | $51.22 | $52.34 | $51.02 | $52.07 | $42.57 | 739,303 |
| 2018-04-20 | $51.40 | $51.46 | $50.59 | $50.98 | $41.68 | 932,484 |
| 2018-04-19 | $50.69 | $51.48 | $50.54 | $51.17 | $41.84 | 892,777 |
| 2018-04-18 | $49.96 | $52.07 | $49.70 | $50.59 | $41.36 | 1,933,110 |
| 2018-04-17 | $49.48 | $50.91 | $48.92 | $49.59 | $40.55 | 1,975,608 |
| 2018-04-16 | $49.02 | $49.14 | $48.50 | $48.90 | $39.98 | 559,138 |
| 2018-04-13 | $49.78 | $49.83 | $48.48 | $48.61 | $39.74 | 836,865 |
| 2018-04-12 | $48.93 | $49.67 | $47.77 | $49.37 | $40.37 | 615,370 |
| 2018-04-11 | $48.48 | $48.94 | $47.72 | $48.67 | $39.79 | 765,913 |
| 2018-04-10 | $48.90 | $48.98 | $47.92 | $48.71 | $39.83 | 889,070 |
| 2018-04-09 | $47.96 | $48.70 | $47.39 | $47.42 | $38.77 | 941,268 |
| 2018-04-06 | $48.68 | $48.90 | $46.99 | $47.71 | $39.01 | 876,211 |
| 2018-04-05 | $49.50 | $49.50 | $48.85 | $49.23 | $40.25 | 423,728 |
| 2018-04-04 | $48.17 | $49.23 | $47.85 | $49.10 | $40.15 | 875,844 |
| 2018-04-03 | $48.49 | $49.09 | $48.09 | $48.90 | $39.98 | 1,197,626 |
| 2018-04-02 | $49.64 | $49.89 | $47.56 | $48.29 | $39.48 | 1,160,426 |
| 2018-03-29 | $49.24 | $50.18 | $48.75 | $49.53 | $40.50 | 844,169 |
| 2018-03-28 | $48.69 | $49.40 | $47.97 | $48.91 | $39.99 | 1,238,901 |
| 2018-03-27 | $49.74 | $49.74 | $48.20 | $48.52 | $39.67 | 1,149,117 |
| 2018-03-26 | $48.84 | $49.70 | $48.52 | $49.55 | $40.51 | 824,834 |
| 2018-03-23 | $49.79 | $49.96 | $48.10 | $48.17 | $39.38 | 855,112 |
| 2018-03-22 | $51.18 | $51.27 | $49.44 | $49.52 | $40.49 | 720,822 |
| 2018-03-21 | $51.75 | $52.17 | $51.26 | $51.68 | $42.25 | 651,978 |
| 2018-03-20 | $52.26 | $52.55 | $51.70 | $51.81 | $42.36 | 715,073 |
| 2018-03-19 | $52.73 | $52.85 | $51.71 | $52.27 | $42.74 | 927,087 |
| 2018-03-16 | $52.65 | $53.39 | $52.56 | $52.96 | $43.30 | 3,148,124 |
| 2018-03-15 | $52.17 | $52.50 | $51.74 | $52.32 | $42.78 | 657,373 |
| 2018-03-14 | $53.27 | $53.27 | $51.89 | $52.16 | $42.65 | 726,541 |
| 2018-03-13 | $53.72 | $53.76 | $52.40 | $52.91 | $43.26 | 1,403,886 |
| 2018-03-12 | $54.31 | $54.31 | $53.17 | $53.39 | $43.65 | 875,109 |
| 2018-03-09 | $54.22 | $54.41 | $53.78 | $54.12 | $44.25 | 944,957 |
| 2018-03-08 | $54.48 | $54.55 | $53.22 | $53.62 | $43.84 | 382,011 |
| 2018-03-07 | $53.22 | $54.54 | $53.22 | $54.26 | $44.36 | 840,592 |
| 2018-03-06 | $53.48 | $54.37 | $52.56 | $53.96 | $44.12 | 900,613 |
| 2018-03-05 | $52.46 | $53.48 | $52.00 | $53.17 | $43.47 | 1,022,302 |
| 2018-03-02 | $51.73 | $53.12 | $51.45 | $52.93 | $43.28 | 599,542 |
| 2018-03-01 | $52.14 | $52.88 | $51.80 | $52.12 | $42.61 | 741,205 |
| 2018-02-28 | $53.31 | $53.72 | $52.12 | $52.14 | $42.63 | 555,917 |
| 2018-02-27 | $53.84 | $54.69 | $51.55 | $53.05 | $43.37 | 801,302 |
| 2018-02-26 | $53.96 | $54.00 | $53.19 | $53.73 | $43.93 | 459,611 |
| 2018-02-23 | $53.02 | $53.80 | $52.90 | $53.78 | $43.97 | 399,688 |
| 2018-02-22 | $54.01 | $54.09 | $52.65 | $52.74 | $43.12 | 612,230 |
| 2018-02-21 | $53.74 | $54.62 | $53.53 | $53.70 | $43.91 | 521,506 |
| 2018-02-20 | $54.30 | $54.77 | $51.45 | $53.74 | $43.94 | 686,027 |
| 2018-02-16 | $53.39 | $54.86 | $53.39 | $54.40 | $44.48 | 898,681 |
| 2018-02-15 | $54.17 | $54.44 | $53.41 | $53.97 | $43.72 | 796,794 |
| 2018-02-14 | $52.09 | $54.12 | $52.09 | $54.05 | $43.79 | 474,826 |
| 2018-02-13 | $51.86 | $52.43 | $51.47 | $52.30 | $42.37 | 360,531 |
| 2018-02-12 | $51.97 | $52.65 | $51.27 | $52.15 | $42.25 | 615,195 |
| 2018-02-09 | $50.99 | $51.97 | $50.04 | $51.60 | $41.80 | 881,927 |
| 2018-02-08 | $51.84 | $52.02 | $50.31 | $50.31 | $40.76 | 678,083 |
| 2018-02-07 | $50.91 | $52.03 | $50.81 | $51.59 | $41.80 | 533,146 |
| 2018-02-06 | $49.30 | $51.36 | $48.48 | $50.98 | $41.30 | 876,383 |
| 2018-02-05 | $52.27 | $52.97 | $50.51 | $50.51 | $40.92 | 680,548 |
| 2018-02-02 | $53.34 | $53.92 | $52.51 | $52.87 | $42.83 | 489,089 |
| 2018-02-01 | $52.42 | $53.41 | $52.02 | $53.40 | $43.26 | 602,618 |
| 2018-01-31 | $52.85 | $53.08 | $52.29 | $52.43 | $42.48 | 537,716 |
| 2018-01-30 | $52.50 | $53.07 | $52.27 | $52.60 | $42.61 | 688,709 |
| 2018-01-29 | $53.15 | $53.64 | $52.73 | $52.75 | $42.74 | 805,805 |
| 2018-01-26 | $53.14 | $53.16 | $52.30 | $53.14 | $43.05 | 406,512 |
| 2018-01-25 | $53.59 | $53.59 | $52.52 | $52.85 | $42.82 | 569,207 |
| 2018-01-24 | $54.15 | $54.29 | $52.79 | $53.10 | $43.02 | 586,220 |
| 2018-01-23 | $53.68 | $54.05 | $53.21 | $53.74 | $43.54 | 470,708 |
| 2018-01-22 | $53.82 | $53.83 | $53.15 | $53.75 | $43.55 | 473,971 |
| 2018-01-19 | $52.57 | $53.98 | $52.57 | $53.95 | $43.71 | 999,197 |
| 2018-01-18 | $52.39 | $53.28 | $52.13 | $52.64 | $42.65 | 1,780,359 |
| 2018-01-17 | $52.31 | $52.56 | $51.96 | $52.38 | $42.44 | 844,199 |
| 2018-01-16 | $53.26 | $53.45 | $52.02 | $52.10 | $42.21 | 971,253 |
| 2018-01-12 | $52.95 | $53.08 | $52.46 | $53.01 | $42.95 | 660,703 |
| 2018-01-11 | $52.52 | $52.78 | $52.22 | $52.64 | $42.65 | 693,971 |
| 2018-01-10 | $51.86 | $53.08 | $51.86 | $52.12 | $42.23 | 763,609 |
| 2018-01-09 | $50.93 | $51.85 | $50.67 | $51.69 | $41.88 | 831,563 |
| 2018-01-08 | $50.87 | $50.87 | $50.31 | $50.60 | $40.99 | 783,246 |
| 2018-01-05 | $50.83 | $50.94 | $50.32 | $50.80 | $41.16 | 732,182 |
| 2018-01-04 | $50.73 | $51.47 | $50.19 | $50.52 | $40.93 | 902,066 |
| 2018-01-03 | $50.46 | $50.67 | $50.08 | $50.25 | $40.71 | 925,976 |
| 2018-01-02 | $50.66 | $51.05 | $50.11 | $50.44 | $40.87 | 1,178,150 |
| 2017-12-29 | $50.07 | $50.62 | $50.05 | $50.40 | $40.83 | 996,916 |
| 2017-12-28 | $50.17 | $50.17 | $49.84 | $50.13 | $40.61 | 486,415 |
| 2017-12-27 | $49.85 | $50.18 | $49.58 | $50.10 | $40.59 | 786,442 |
| 2017-12-26 | $50.48 | $50.67 | $49.58 | $49.75 | $40.31 | 571,892 |
| 2017-12-22 | $50.39 | $50.67 | $50.05 | $50.44 | $40.87 | 619,509 |
| 2017-12-21 | $49.74 | $50.75 | $49.54 | $50.48 | $40.90 | 1,056,454 |
| 2017-12-20 | $49.51 | $49.61 | $48.53 | $49.32 | $39.96 | 929,758 |
| 2017-12-19 | $49.54 | $49.55 | $48.81 | $49.03 | $39.72 | 917,178 |
| 2017-12-18 | $48.82 | $49.45 | $48.72 | $49.41 | $40.03 | 913,311 |
| 2017-12-15 | $47.18 | $48.82 | $47.18 | $48.27 | $39.11 | 1,934,720 |
| 2017-12-14 | $48.34 | $48.34 | $46.89 | $47.00 | $38.08 | 829,259 |
| 2017-12-13 | $48.65 | $48.91 | $47.99 | $48.05 | $38.93 | 940,388 |
| 2017-12-12 | $48.64 | $49.08 | $48.48 | $48.65 | $39.41 | 1,154,141 |
| 2017-12-11 | $47.60 | $48.88 | $47.25 | $48.59 | $39.37 | 1,591,241 |
| 2017-12-08 | $48.07 | $48.09 | $46.97 | $47.32 | $38.34 | 641,915 |
| 2017-12-07 | $47.34 | $48.15 | $47.01 | $47.78 | $38.71 | 653,498 |
| 2017-12-06 | $47.49 | $47.91 | $47.40 | $47.53 | $38.51 | 712,359 |
| 2017-12-05 | $48.69 | $48.80 | $47.43 | $47.52 | $38.50 | 979,061 |
| 2017-12-04 | $48.59 | $49.39 | $48.45 | $48.58 | $39.36 | 1,336,197 |
| 2017-12-01 | $47.71 | $48.07 | $45.84 | $47.60 | $38.56 | 1,370,235 |
| 2017-11-30 | $48.30 | $48.81 | $47.40 | $47.66 | $38.61 | 1,328,354 |
| 2017-11-29 | $46.75 | $48.18 | $45.60 | $47.90 | $38.81 | 1,723,763 |
| 2017-11-28 | $44.84 | $46.37 | $44.72 | $46.24 | $37.46 | 2,190,375 |
| 2017-11-27 | $44.93 | $45.19 | $44.71 | $44.72 | $36.23 | 611,764 |
| 2017-11-24 | $45.36 | $45.39 | $44.93 | $44.95 | $36.42 | 254,360 |
| 2017-11-22 | $45.57 | $45.57 | $45.12 | $45.12 | $36.55 | 851,359 |
| 2017-11-21 | $45.85 | $45.90 | $45.32 | $45.42 | $36.80 | 677,668 |
| 2017-11-20 | $45.22 | $45.72 | $45.03 | $45.70 | $37.02 | 653,121 |
| 2017-11-17 | $43.87 | $45.47 | $43.61 | $45.16 | $36.59 | 1,805,436 |
| 2017-11-16 | $45.00 | $45.02 | $44.34 | $44.36 | $35.55 | 770,504 |
| 2017-11-15 | $44.41 | $45.10 | $43.97 | $44.59 | $35.73 | 1,125,560 |
| 2017-11-14 | $44.77 | $45.27 | $44.71 | $44.94 | $36.01 | 968,589 |
| 2017-11-13 | $44.50 | $45.56 | $44.39 | $45.20 | $36.22 | 1,234,931 |
| 2017-11-10 | $45.09 | $45.44 | $44.69 | $44.70 | $35.82 | 714,002 |
| 2017-11-09 | $45.11 | $45.84 | $44.83 | $45.00 | $36.06 | 1,187,123 |
| 2017-11-08 | $45.45 | $45.73 | $45.00 | $45.44 | $36.41 | 1,391,450 |
| 2017-11-07 | $47.33 | $47.41 | $45.47 | $45.47 | $36.44 | 932,863 |
| 2017-11-06 | $47.50 | $47.60 | $47.07 | $47.28 | $37.89 | 533,142 |
| 2017-11-03 | $47.46 | $47.54 | $47.10 | $47.52 | $38.08 | 510,540 |
| 2017-11-02 | $47.46 | $47.81 | $46.99 | $47.63 | $38.17 | 902,481 |
| 2017-11-01 | $47.90 | $48.75 | $46.99 | $47.54 | $38.09 | 1,320,646 |
| 2017-10-31 | $48.19 | $48.58 | $48.11 | $48.32 | $38.72 | 740,247 |
| 2017-10-30 | $48.69 | $48.88 | $48.00 | $48.27 | $38.68 | 746,870 |
| 2017-10-27 | $48.74 | $49.24 | $48.51 | $48.92 | $39.20 | 982,993 |
| 2017-10-26 | $48.05 | $48.92 | $47.91 | $48.88 | $39.17 | 701,894 |
| 2017-10-25 | $48.90 | $48.90 | $47.82 | $47.89 | $38.37 | 1,866,428 |
| 2017-10-24 | $48.73 | $49.10 | $48.48 | $48.68 | $39.01 | 1,004,657 |
| 2017-10-23 | $48.05 | $48.58 | $47.76 | $48.37 | $38.76 | 2,069,981 |
| 2017-10-20 | $47.90 | $48.02 | $47.01 | $47.99 | $38.45 | 2,324,909 |
| 2017-10-19 | $45.96 | $47.23 | $45.96 | $47.01 | $37.67 | 1,134,991 |
| 2017-10-18 | $46.31 | $47.02 | $45.66 | $46.62 | $37.36 | 1,983,371 |
| 2017-10-17 | $47.49 | $47.56 | $46.21 | $46.62 | $37.36 | 2,054,499 |
| 2017-10-16 | $47.85 | $48.72 | $47.76 | $48.09 | $38.53 | 829,436 |
| 2017-10-13 | $48.46 | $48.68 | $47.86 | $47.96 | $38.43 | 527,103 |
| 2017-10-12 | $48.70 | $48.86 | $48.28 | $48.62 | $38.96 | 605,352 |
| 2017-10-11 | $49.21 | $49.21 | $48.56 | $48.63 | $38.97 | 554,848 |
| 2017-10-10 | $49.19 | $49.59 | $48.96 | $49.23 | $39.45 | 630,832 |
| 2017-10-09 | $49.23 | $49.32 | $48.82 | $49.10 | $39.34 | 401,304 |
| 2017-10-06 | $49.38 | $49.75 | $48.75 | $49.14 | $39.38 | 601,344 |
| 2017-10-05 | $48.82 | $49.53 | $48.62 | $49.28 | $39.49 | 583,734 |
| 2017-10-04 | $49.93 | $50.17 | $48.50 | $48.57 | $38.92 | 773,676 |
| 2017-10-03 | $50.74 | $50.83 | $49.50 | $49.93 | $40.01 | 649,037 |
| 2017-10-02 | $50.16 | $50.78 | $49.78 | $50.75 | $40.67 | 786,363 |
| 2017-09-29 | $50.61 | $51.56 | $50.43 | $50.51 | $40.47 | 731,876 |
| 2017-09-28 | $50.53 | $50.67 | $49.91 | $50.55 | $40.51 | 629,562 |
| 2017-09-27 | $49.54 | $50.59 | $49.12 | $50.42 | $40.40 | 1,200,534 |
| 2017-09-26 | $48.58 | $49.16 | $48.51 | $49.00 | $39.26 | 595,093 |
| 2017-09-25 | $47.99 | $48.69 | $47.94 | $48.49 | $38.85 | 409,000 |
| 2017-09-22 | $48.07 | $48.39 | $47.76 | $48.04 | $38.49 | 585,810 |
| 2017-09-21 | $48.07 | $48.42 | $47.77 | $48.08 | $38.53 | 439,417 |
| 2017-09-20 | $47.35 | $48.68 | $47.04 | $48.05 | $38.50 | 862,309 |
| 2017-09-19 | $46.88 | $47.47 | $46.54 | $47.32 | $37.92 | 911,291 |
| 2017-09-18 | $46.10 | $46.87 | $45.82 | $46.86 | $37.55 | 955,113 |
| 2017-09-15 | $45.12 | $45.88 | $45.00 | $45.68 | $36.60 | 910,189 |
| 2017-09-14 | $45.78 | $45.95 | $45.08 | $45.19 | $36.21 | 680,810 |
| 2017-09-13 | $46.00 | $46.12 | $45.70 | $45.76 | $36.67 | 570,972 |
| 2017-09-12 | $45.00 | $46.34 | $45.00 | $46.16 | $36.99 | 716,783 |
| 2017-09-11 | $44.34 | $45.45 | $44.27 | $44.88 | $35.96 | 581,706 |
| 2017-09-08 | $43.38 | $44.02 | $43.24 | $43.71 | $35.02 | 509,801 |
| 2017-09-07 | $44.15 | $44.20 | $43.08 | $43.40 | $34.78 | 737,587 |
| 2017-09-06 | $43.90 | $44.34 | $43.61 | $43.73 | $35.04 | 365,105 |
| 2017-09-05 | $45.01 | $45.15 | $43.60 | $43.68 | $35.00 | 509,926 |
| 2017-09-01 | $45.29 | $45.81 | $45.24 | $45.30 | $36.30 | 427,760 |
| 2017-08-31 | $45.65 | $45.82 | $45.10 | $45.15 | $36.18 | 463,204 |
| 2017-08-30 | $44.97 | $45.85 | $44.80 | $45.46 | $36.43 | 454,788 |
| 2017-08-29 | $44.80 | $45.02 | $44.36 | $44.91 | $35.99 | 488,014 |
| 2017-08-28 | $45.95 | $46.02 | $45.22 | $45.43 | $36.40 | 302,196 |
| 2017-08-25 | $45.75 | $46.11 | $45.67 | $45.79 | $36.69 | 446,504 |
| 2017-08-24 | $45.74 | $45.96 | $45.23 | $45.73 | $36.64 | 714,406 |
| 2017-08-23 | $44.84 | $45.92 | $44.53 | $45.59 | $36.53 | 988,136 |
| 2017-08-22 | $43.83 | $45.31 | $43.79 | $45.27 | $36.27 | 1,432,870 |
| 2017-08-21 | $43.80 | $44.03 | $43.47 | $43.64 | $34.97 | 484,614 |
| 2017-08-18 | $44.02 | $44.43 | $43.43 | $43.95 | $35.22 | 1,004,636 |
| 2017-08-17 | $45.12 | $45.73 | $44.06 | $44.13 | $35.36 | 798,735 |
| 2017-08-16 | $46.08 | $46.30 | $45.53 | $45.76 | $36.26 | 642,819 |
| 2017-08-15 | $46.43 | $46.71 | $45.95 | $45.96 | $36.42 | 458,021 |
| 2017-08-14 | $45.81 | $46.38 | $45.57 | $46.10 | $36.53 | 719,308 |
| 2017-08-11 | $45.58 | $46.05 | $44.94 | $45.29 | $35.88 | 626,937 |
| 2017-08-10 | $46.74 | $46.81 | $45.51 | $45.57 | $36.11 | 591,485 |
| 2017-08-09 | $47.39 | $47.51 | $47.01 | $47.16 | $37.37 | 446,945 |
| 2017-08-08 | $47.70 | $48.67 | $47.50 | $47.83 | $37.90 | 601,755 |
| 2017-08-07 | $48.41 | $48.65 | $47.83 | $47.87 | $37.93 | 507,103 |
| 2017-08-04 | $48.47 | $48.86 | $48.18 | $48.26 | $38.24 | 475,369 |
| 2017-08-03 | $48.12 | $48.41 | $47.92 | $47.99 | $38.02 | 444,323 |
| 2017-08-02 | $48.25 | $48.41 | $47.82 | $48.14 | $38.14 | 338,157 |
| 2017-08-01 | $48.37 | $48.44 | $47.95 | $48.24 | $38.22 | 452,662 |
| 2017-07-31 | $48.05 | $48.37 | $47.77 | $48.02 | $38.05 | 408,845 |
| 2017-07-28 | $48.20 | $48.20 | $47.70 | $47.76 | $37.84 | 464,337 |
| 2017-07-27 | $48.30 | $48.84 | $47.91 | $48.33 | $38.29 | 619,642 |
| 2017-07-26 | $49.60 | $49.80 | $48.11 | $48.20 | $38.19 | 604,159 |
| 2017-07-25 | $49.75 | $50.20 | $49.29 | $49.49 | $39.21 | 1,274,314 |
| 2017-07-24 | $48.32 | $49.05 | $48.32 | $48.78 | $38.65 | 798,791 |
| 2017-07-21 | $48.55 | $48.99 | $48.18 | $48.36 | $38.32 | 725,384 |
| 2017-07-20 | $49.28 | $49.75 | $48.67 | $48.73 | $38.61 | 1,034,179 |
| 2017-07-19 | $49.10 | $49.65 | $48.72 | $49.15 | $38.94 | 1,139,763 |
| 2017-07-18 | $47.75 | $49.01 | $47.41 | $48.75 | $38.63 | 1,900,489 |
| 2017-07-17 | $46.29 | $47.02 | $45.96 | $46.95 | $37.20 | 891,439 |
| 2017-07-14 | $46.07 | $46.71 | $45.87 | $46.29 | $36.68 | 971,926 |
| 2017-07-13 | $46.47 | $46.97 | $46.30 | $46.53 | $36.87 | 644,815 |
| 2017-07-12 | $46.12 | $46.63 | $46.04 | $46.50 | $36.84 | 859,497 |
| 2017-07-11 | $46.27 | $46.49 | $45.84 | $46.24 | $36.64 | 803,640 |
| 2017-07-10 | $46.75 | $46.80 | $46.05 | $46.30 | $36.68 | 1,021,471 |
| 2017-07-07 | $46.81 | $46.98 | $45.95 | $46.90 | $37.16 | 1,248,931 |
| 2017-07-06 | $47.22 | $47.46 | $46.47 | $46.64 | $36.95 | 1,298,051 |
| 2017-07-05 | $47.54 | $47.54 | $46.47 | $47.18 | $37.38 | 930,700 |
| 2017-07-03 | $46.82 | $47.97 | $46.82 | $47.52 | $37.65 | 356,593 |
| 2017-06-30 | $47.19 | $47.71 | $46.44 | $46.70 | $37.00 | 677,215 |
| 2017-06-29 | $47.33 | $47.87 | $46.20 | $46.97 | $37.22 | 1,040,628 |
| 2017-06-28 | $46.32 | $46.86 | $46.20 | $46.37 | $36.74 | 929,845 |
| 2017-06-27 | $46.46 | $46.73 | $45.98 | $46.03 | $36.47 | 1,020,698 |
| 2017-06-26 | $45.77 | $46.44 | $45.43 | $46.11 | $36.53 | 711,737 |
| 2017-06-23 | $46.01 | $46.19 | $45.40 | $45.68 | $36.19 | 1,214,113 |
| 2017-06-22 | $47.19 | $47.19 | $45.56 | $45.74 | $36.24 | 927,413 |
| 2017-06-21 | $47.57 | $47.57 | $46.65 | $46.75 | $37.04 | 629,829 |
| 2017-06-20 | $48.48 | $48.48 | $47.35 | $47.44 | $37.59 | 582,762 |
| 2017-06-19 | $48.76 | $49.15 | $48.38 | $48.62 | $38.52 | 592,431 |
| 2017-06-16 | $48.77 | $48.95 | $48.10 | $48.33 | $38.29 | 2,603,379 |
| 2017-06-15 | $48.23 | $49.75 | $48.23 | $48.85 | $38.70 | 683,908 |
| 2017-06-14 | $49.10 | $49.71 | $47.69 | $49.04 | $38.86 | 1,306,418 |
| 2017-06-13 | $49.40 | $50.15 | $49.04 | $49.77 | $39.43 | 1,072,808 |
| 2017-06-12 | $49.35 | $50.14 | $48.74 | $49.22 | $39.00 | 1,257,696 |
| 2017-06-09 | $47.45 | $49.12 | $47.44 | $49.09 | $38.90 | 1,473,991 |
| 2017-06-08 | $46.05 | $47.75 | $45.77 | $47.08 | $37.30 | 1,017,507 |
| 2017-06-07 | $46.07 | $46.50 | $45.82 | $46.03 | $36.47 | 868,668 |
| 2017-06-06 | $45.69 | $46.10 | $45.09 | $45.93 | $36.39 | 894,329 |
| 2017-06-05 | $46.08 | $46.60 | $45.88 | $45.90 | $36.37 | 1,101,020 |
| 2017-06-02 | $46.90 | $47.07 | $46.03 | $46.05 | $36.49 | 1,007,075 |
| 2017-06-01 | $47.12 | $47.56 | $46.47 | $47.56 | $37.68 | 606,857 |
| 2017-05-31 | $46.75 | $47.20 | $45.51 | $46.67 | $36.98 | 735,194 |
| 2017-05-30 | $47.24 | $47.24 | $46.29 | $46.72 | $37.02 | 443,241 |
| 2017-05-26 | $47.66 | $47.73 | $47.21 | $47.42 | $37.57 | 322,221 |
| 2017-05-25 | $47.98 | $48.28 | $47.40 | $47.72 | $37.81 | 483,485 |
| 2017-05-24 | $48.02 | $48.27 | $47.27 | $47.81 | $37.88 | 399,925 |
| 2017-05-23 | $47.39 | $48.42 | $46.91 | $48.04 | $38.06 | 409,094 |
| 2017-05-22 | $47.32 | $47.43 | $46.81 | $47.27 | $37.45 | 573,122 |
| 2017-05-19 | $46.85 | $47.81 | $46.85 | $47.10 | $37.32 | 586,611 |
| 2017-05-18 | $46.75 | $47.32 | $46.42 | $47.03 | $37.26 | 722,532 |
| 2017-05-17 | $48.61 | $48.98 | $46.45 | $47.04 | $36.88 | 884,513 |
| 2017-05-16 | $49.57 | $50.00 | $48.96 | $49.48 | $38.79 | 628,192 |
| 2017-05-15 | $49.12 | $50.13 | $49.12 | $49.68 | $38.95 | 532,440 |
| 2017-05-12 | $49.06 | $49.16 | $48.30 | $49.04 | $38.45 | 459,395 |
| 2017-05-11 | $49.98 | $50.04 | $48.81 | $49.30 | $38.65 | 591,722 |
| 2017-05-10 | $50.14 | $50.73 | $49.99 | $50.10 | $39.28 | 882,443 |
| 2017-05-09 | $51.08 | $51.29 | $50.09 | $50.42 | $39.53 | 674,128 |
| 2017-05-08 | $50.37 | $51.05 | $50.12 | $50.86 | $39.87 | 675,227 |
| 2017-05-05 | $50.51 | $50.97 | $49.79 | $50.31 | $39.44 | 793,649 |
| 2017-05-04 | $50.72 | $51.10 | $50.09 | $50.22 | $39.37 | 563,605 |
| 2017-05-03 | $49.12 | $50.26 | $48.70 | $50.15 | $39.32 | 649,118 |
| 2017-05-02 | $50.10 | $50.34 | $49.11 | $49.39 | $38.72 | 733,074 |
| 2017-05-01 | $49.79 | $50.43 | $49.14 | $50.05 | $39.24 | 666,638 |
| 2017-04-28 | $50.58 | $50.86 | $49.35 | $49.39 | $38.72 | 857,876 |
| 2017-04-27 | $51.25 | $51.25 | $50.11 | $50.49 | $39.58 | 820,108 |
| 2017-04-26 | $50.61 | $51.61 | $50.11 | $50.95 | $39.94 | 765,375 |
| 2017-04-25 | $50.80 | $51.33 | $50.61 | $50.66 | $39.72 | 1,231,378 |
| 2017-04-24 | $49.86 | $50.70 | $49.63 | $50.34 | $39.47 | 1,386,188 |
| 2017-04-21 | $48.56 | $49.23 | $48.31 | $48.46 | $37.99 | 953,069 |
| 2017-04-20 | $48.02 | $48.65 | $47.83 | $48.56 | $38.07 | 1,705,146 |
| 2017-04-19 | $47.74 | $48.00 | $47.43 | $47.77 | $37.45 | 1,114,930 |
| 2017-04-18 | $47.33 | $47.94 | $46.38 | $47.17 | $36.98 | 2,013,990 |
| 2017-04-17 | $48.50 | $48.91 | $46.95 | $47.96 | $37.60 | 2,817,423 |
| 2017-04-13 | $51.50 | $52.10 | $50.08 | $50.08 | $39.26 | 772,954 |
| 2017-04-12 | $52.79 | $52.92 | $51.56 | $51.65 | $40.49 | 631,320 |
| 2017-04-11 | $52.14 | $52.68 | $51.87 | $52.67 | $41.29 | 891,918 |
| 2017-04-10 | $52.74 | $53.26 | $52.10 | $52.44 | $41.11 | 596,267 |
| 2017-04-07 | $52.56 | $53.11 | $52.16 | $52.76 | $41.36 | 1,012,299 |
| 2017-04-06 | $52.35 | $52.90 | $51.47 | $52.88 | $41.46 | 1,826,296 |
| 2017-04-05 | $53.50 | $53.72 | $51.60 | $51.72 | $40.55 | 618,039 |
| 2017-04-04 | $52.33 | $53.08 | $52.33 | $52.88 | $41.46 | 633,334 |
| 2017-04-03 | $53.32 | $53.57 | $52.14 | $52.75 | $41.36 | 799,993 |
| 2017-03-31 | $54.10 | $54.42 | $52.26 | $53.26 | $41.76 | 505,436 |
| 2017-03-30 | $51.58 | $54.05 | $51.55 | $53.93 | $42.28 | 915,809 |
| 2017-03-29 | $51.72 | $52.11 | $51.16 | $51.66 | $40.50 | 497,936 |
| 2017-03-28 | $50.46 | $52.04 | $50.41 | $51.67 | $40.51 | 815,979 |
| 2017-03-27 | $49.90 | $51.02 | $49.21 | $50.86 | $39.87 | 791,428 |
| 2017-03-24 | $51.45 | $51.72 | $50.86 | $51.33 | $40.24 | 939,956 |
| 2017-03-23 | $50.82 | $51.95 | $50.41 | $51.09 | $40.05 | 855,124 |
| 2017-03-22 | $50.41 | $51.39 | $49.50 | $50.79 | $39.82 | 836,460 |
| 2017-03-21 | $55.15 | $55.15 | $50.65 | $50.81 | $39.83 | 1,329,978 |
| 2017-03-20 | $55.68 | $55.68 | $54.76 | $54.80 | $42.96 | 490,258 |
| 2017-03-17 | $55.69 | $55.91 | $54.69 | $55.81 | $43.75 | 3,366,367 |
| 2017-03-16 | $55.77 | $57.08 | $54.93 | $55.61 | $43.60 | 672,990 |
| 2017-03-15 | $55.67 | $56.03 | $54.73 | $54.81 | $42.97 | 652,048 |
| 2017-03-14 | $55.14 | $55.44 | $54.25 | $55.40 | $43.43 | 635,767 |
| 2017-03-13 | $55.31 | $56.03 | $54.92 | $55.45 | $43.47 | 600,789 |
| 2017-03-10 | $55.56 | $55.90 | $54.60 | $55.37 | $43.41 | 672,225 |
| 2017-03-09 | $55.59 | $56.17 | $55.25 | $55.62 | $43.61 | 806,123 |
| 2017-03-08 | $56.64 | $56.83 | $55.44 | $55.52 | $43.53 | 627,328 |
| 2017-03-07 | $56.29 | $56.63 | $55.78 | $56.11 | $43.99 | 443,610 |
| 2017-03-06 | $56.38 | $56.65 | $55.78 | $56.33 | $44.16 | 513,110 |
| 2017-03-03 | $56.30 | $57.03 | $56.01 | $56.76 | $44.50 | 881,734 |
| 2017-03-02 | $57.40 | $57.53 | $56.16 | $56.20 | $44.06 | 1,049,195 |
| 2017-03-01 | $56.37 | $57.30 | $55.84 | $57.15 | $44.80 | 776,447 |
| 2017-02-28 | $56.05 | $56.16 | $54.93 | $55.10 | $43.20 | 917,649 |
| 2017-02-27 | $55.60 | $56.27 | $55.38 | $56.27 | $44.11 | 551,513 |
| 2017-02-24 | $54.86 | $55.51 | $54.69 | $55.51 | $43.52 | 596,659 |
| 2017-02-23 | $55.79 | $55.79 | $54.64 | $55.65 | $43.63 | 520,181 |
| 2017-02-22 | $55.30 | $56.23 | $54.80 | $55.65 | $43.63 | 784,639 |
| 2017-02-21 | $55.92 | $56.14 | $55.15 | $55.58 | $43.57 | 625,836 |
| 2017-02-17 | $55.53 | $55.70 | $54.88 | $55.58 | $43.57 | 479,809 |
| 2017-02-16 | $56.06 | $56.20 | $55.30 | $55.93 | $43.85 | 469,103 |
| 2017-02-15 | $56.89 | $57.09 | $56.33 | $56.59 | $43.97 | 556,727 |
| 2017-02-14 | $55.66 | $56.71 | $55.29 | $56.62 | $44.00 | 457,724 |
| 2017-02-13 | $55.79 | $56.20 | $55.14 | $55.64 | $43.23 | 553,365 |
| 2017-02-10 | $55.75 | $55.75 | $54.65 | $55.39 | $43.04 | 420,507 |
| 2017-02-09 | $54.61 | $55.61 | $54.56 | $55.25 | $42.93 | 377,545 |
| 2017-02-08 | $54.84 | $54.84 | $53.77 | $54.34 | $42.22 | 420,553 |
| 2017-02-07 | $55.47 | $55.82 | $54.54 | $55.09 | $42.81 | 437,264 |
| 2017-02-06 | $55.04 | $55.86 | $54.84 | $55.33 | $42.99 | 312,813 |
| 2017-02-03 | $55.00 | $55.83 | $54.78 | $55.62 | $43.22 | 527,527 |
| 2017-02-02 | $54.55 | $54.65 | $53.81 | $54.12 | $42.05 | 695,286 |
| 2017-02-01 | $56.07 | $56.77 | $54.86 | $55.11 | $42.82 | 493,252 |
| 2017-01-31 | $55.07 | $55.62 | $54.88 | $55.40 | $43.05 | 616,463 |
| 2017-01-30 | $55.41 | $55.42 | $54.04 | $55.18 | $42.88 | 698,877 |
| 2017-01-27 | $56.90 | $57.02 | $55.76 | $55.98 | $43.50 | 432,184 |
| 2017-01-26 | $56.00 | $57.07 | $55.55 | $56.90 | $44.21 | 1,231,332 |
| 2017-01-25 | $55.29 | $55.98 | $55.04 | $55.90 | $43.44 | 560,464 |
| 2017-01-24 | $53.71 | $54.81 | $53.56 | $54.64 | $42.46 | 548,059 |
| 2017-01-23 | $53.38 | $53.98 | $53.02 | $53.49 | $41.56 | 418,123 |
| 2017-01-20 | $53.15 | $53.90 | $53.06 | $53.47 | $41.55 | 473,718 |
| 2017-01-19 | $53.90 | $53.90 | $52.29 | $53.04 | $41.21 | 852,093 |
| 2017-01-18 | $53.50 | $53.63 | $52.76 | $53.55 | $41.61 | 838,950 |
| 2017-01-17 | $54.71 | $54.85 | $53.10 | $53.15 | $41.30 | 475,915 |
| 2017-01-13 | $55.01 | $56.46 | $55.01 | $55.41 | $43.06 | 442,426 |
| 2017-01-12 | $55.21 | $55.60 | $53.92 | $54.53 | $42.37 | 548,067 |
| 2017-01-11 | $55.15 | $55.66 | $54.68 | $55.65 | $43.24 | 709,141 |
| 2017-01-10 | $54.79 | $55.69 | $54.36 | $55.12 | $42.83 | 593,673 |
| 2017-01-09 | $55.31 | $55.39 | $54.48 | $54.50 | $42.35 | 574,145 |
| 2017-01-06 | $55.68 | $56.01 | $55.27 | $55.81 | $43.37 | 652,956 |
| 2017-01-05 | $55.89 | $56.05 | $54.77 | $55.06 | $42.78 | 594,785 |
| 2017-01-04 | $55.28 | $56.34 | $55.28 | $56.04 | $43.55 | 689,416 |
| 2017-01-03 | $55.33 | $55.90 | $54.45 | $55.12 | $42.83 | 723,902 |
| 2016-12-30 | $54.62 | $54.72 | $54.23 | $54.44 | $42.30 | 426,774 |
| 2016-12-29 | $54.52 | $55.25 | $53.93 | $54.40 | $42.27 | 306,050 |
| 2016-12-28 | $55.32 | $55.36 | $54.22 | $54.43 | $42.29 | 333,472 |
| 2016-12-27 | $55.38 | $55.59 | $54.80 | $55.15 | $42.85 | 348,098 |
| 2016-12-23 | $54.85 | $55.08 | $54.27 | $55.05 | $42.78 | 224,790 |
| 2016-12-22 | $54.90 | $55.21 | $54.52 | $55.01 | $42.74 | 364,969 |
| 2016-12-21 | $55.07 | $55.18 | $54.71 | $54.90 | $42.66 | 529,677 |
| 2016-12-20 | $54.79 | $55.22 | $53.68 | $55.18 | $42.88 | 520,221 |
| 2016-12-19 | $53.85 | $54.45 | $53.23 | $54.13 | $42.06 | 466,193 |
| 2016-12-16 | $54.43 | $55.07 | $53.73 | $53.82 | $41.82 | 2,142,740 |
| 2016-12-15 | $53.68 | $54.49 | $53.24 | $54.27 | $42.17 | 905,714 |
| 2016-12-14 | $53.43 | $53.99 | $53.02 | $53.39 | $41.49 | 1,063,452 |
| 2016-12-13 | $53.80 | $54.14 | $53.48 | $53.80 | $41.80 | 773,949 |
| 2016-12-12 | $55.38 | $55.49 | $53.47 | $53.70 | $41.73 | 716,780 |
| 2016-12-09 | $55.34 | $55.50 | $54.56 | $55.38 | $43.03 | 688,631 |
| 2016-12-08 | $55.19 | $56.07 | $54.75 | $55.34 | $43.00 | 868,010 |
| 2016-12-07 | $53.94 | $55.09 | $53.72 | $54.91 | $42.67 | 931,221 |
| 2016-12-06 | $53.05 | $53.76 | $52.58 | $53.71 | $41.73 | 730,320 |
| 2016-12-05 | $52.35 | $52.74 | $52.10 | $52.65 | $40.91 | 630,717 |
| 2016-12-02 | $52.19 | $52.35 | $51.55 | $51.81 | $40.26 | 774,876 |
| 2016-12-01 | $51.92 | $52.58 | $51.70 | $52.54 | $40.83 | 1,140,154 |
| 2016-11-30 | $52.14 | $52.18 | $50.95 | $51.25 | $39.82 | 1,110,219 |
| 2016-11-29 | $51.10 | $51.73 | $50.85 | $51.30 | $39.86 | 623,479 |
| 2016-11-28 | $51.40 | $51.86 | $50.90 | $51.03 | $39.65 | 736,632 |
| 2016-11-25 | $51.97 | $52.00 | $51.63 | $51.94 | $40.36 | 223,928 |
| 2016-11-23 | $51.69 | $52.15 | $51.45 | $51.96 | $40.38 | 778,048 |
| 2016-11-22 | $50.61 | $51.41 | $50.56 | $51.36 | $39.91 | 713,941 |
| 2016-11-21 | $50.75 | $50.75 | $49.99 | $50.28 | $39.07 | 819,255 |
| 2016-11-18 | $50.68 | $50.86 | $50.29 | $50.32 | $39.10 | 1,248,502 |
| 2016-11-17 | $50.73 | $51.14 | $50.01 | $50.57 | $39.29 | 805,632 |
| 2016-11-16 | $50.02 | $51.00 | $49.91 | $50.47 | $39.22 | 875,700 |
| 2016-11-15 | $50.42 | $50.78 | $48.76 | $50.70 | $39.40 | 1,442,051 |
| 2016-11-14 | $48.90 | $51.78 | $48.75 | $50.22 | $39.02 | 1,708,988 |
| 2016-11-11 | $47.75 | $49.00 | $47.38 | $48.89 | $37.99 | 1,078,166 |
| 2016-11-10 | $45.99 | $48.20 | $45.87 | $47.91 | $37.23 | 2,095,759 |
| 2016-11-09 | $43.62 | $46.05 | $43.62 | $45.80 | $35.22 | 1,587,807 |
| 2016-11-08 | $43.16 | $43.16 | $42.50 | $42.81 | $32.92 | 619,002 |
| 2016-11-07 | $42.96 | $43.50 | $42.62 | $43.35 | $33.34 | 728,367 |
| 2016-11-04 | $41.73 | $42.30 | $41.28 | $41.88 | $32.21 | 661,181 |
| 2016-11-03 | $41.68 | $42.07 | $41.50 | $41.71 | $32.08 | 740,866 |
| 2016-11-02 | $42.50 | $42.63 | $41.51 | $41.55 | $31.95 | 1,067,203 |
| 2016-11-01 | $43.69 | $43.92 | $42.36 | $42.85 | $32.95 | 618,174 |
| 2016-10-31 | $43.40 | $43.59 | $43.08 | $43.39 | $33.37 | 558,373 |
| 2016-10-28 | $43.77 | $43.80 | $43.04 | $43.22 | $33.24 | 492,056 |
| 2016-10-27 | $43.95 | $43.95 | $43.43 | $43.74 | $33.64 | 713,907 |
| 2016-10-26 | $43.35 | $43.80 | $43.21 | $43.53 | $33.48 | 628,418 |
| 2016-10-25 | $43.64 | $43.94 | $43.38 | $43.56 | $33.50 | 664,310 |
| 2016-10-24 | $42.86 | $43.84 | $42.80 | $43.78 | $33.67 | 975,592 |
| 2016-10-21 | $41.78 | $42.75 | $41.78 | $42.69 | $32.83 | 946,936 |
| 2016-10-20 | $41.61 | $42.05 | $41.36 | $41.93 | $32.24 | 1,132,006 |
| 2016-10-19 | $41.62 | $42.01 | $41.42 | $41.86 | $32.19 | 1,327,177 |
| 2016-10-18 | $42.20 | $42.25 | $41.10 | $41.31 | $31.77 | 1,358,081 |
| 2016-10-17 | $41.75 | $42.05 | $41.36 | $41.47 | $31.89 | 630,809 |
| 2016-10-14 | $42.03 | $42.40 | $41.60 | $41.86 | $32.19 | 572,601 |
| 2016-10-13 | $42.54 | $43.05 | $41.30 | $41.44 | $31.87 | 800,162 |
| 2016-10-12 | $43.37 | $43.68 | $42.86 | $43.04 | $33.10 | 871,968 |
| 2016-10-11 | $43.49 | $43.91 | $42.83 | $43.33 | $33.32 | 672,332 |
| 2016-10-10 | $43.63 | $44.25 | $43.29 | $43.60 | $33.53 | 549,719 |
| 2016-10-07 | $43.44 | $43.56 | $42.93 | $43.34 | $33.33 | 807,148 |
| 2016-10-06 | $43.77 | $43.86 | $43.13 | $43.46 | $33.42 | 569,403 |
| 2016-10-05 | $43.00 | $44.13 | $42.84 | $43.65 | $33.57 | 699,110 |
| 2016-10-04 | $42.14 | $42.67 | $41.95 | $42.66 | $32.81 | 1,046,254 |
| 2016-10-03 | $42.61 | $42.92 | $42.27 | $42.44 | $32.64 | 529,011 |
| 2016-09-30 | $42.58 | $43.17 | $42.26 | $42.91 | $33.00 | 570,169 |
| 2016-09-29 | $43.16 | $43.31 | $42.11 | $42.42 | $32.62 | 482,038 |
| 2016-09-28 | $42.71 | $43.11 | $42.30 | $43.09 | $33.14 | 434,535 |
| 2016-09-27 | $41.72 | $42.46 | $41.25 | $42.43 | $32.63 | 529,534 |
| 2016-09-26 | $42.59 | $42.59 | $41.87 | $41.91 | $32.23 | 472,399 |
| 2016-09-23 | $42.70 | $43.31 | $42.70 | $42.93 | $33.01 | 726,619 |
| 2016-09-22 | $43.04 | $43.05 | $42.76 | $42.95 | $33.03 | 660,710 |
| 2016-09-21 | $42.71 | $43.03 | $42.27 | $42.71 | $32.84 | 423,536 |
| 2016-09-20 | $42.83 | $42.86 | $42.38 | $42.38 | $32.59 | 753,380 |
| 2016-09-19 | $42.90 | $43.32 | $42.17 | $42.41 | $32.61 | 600,337 |
| 2016-09-16 | $42.56 | $42.85 | $42.41 | $42.61 | $32.77 | 1,906,925 |
| 2016-09-15 | $41.87 | $42.77 | $41.70 | $42.75 | $32.88 | 780,747 |
| 2016-09-14 | $42.26 | $42.48 | $41.77 | $41.85 | $32.18 | 468,067 |
| 2016-09-13 | $42.45 | $42.50 | $41.73 | $42.29 | $32.52 | 674,346 |
| 2016-09-12 | $42.48 | $42.99 | $41.96 | $42.93 | $33.01 | 747,143 |
| 2016-09-09 | $43.13 | $43.68 | $42.65 | $42.75 | $32.88 | 1,127,680 |
| 2016-09-08 | $43.09 | $43.39 | $42.86 | $43.25 | $33.26 | 609,655 |
| 2016-09-07 | $42.59 | $43.17 | $42.51 | $43.05 | $33.11 | 1,017,204 |
| 2016-09-06 | $43.71 | $43.74 | $42.48 | $42.66 | $32.81 | 702,734 |
| 2016-09-02 | $43.34 | $43.65 | $42.96 | $43.60 | $33.53 | 640,527 |
| 2016-09-01 | $43.57 | $43.86 | $42.89 | $43.13 | $33.17 | 962,905 |
| 2016-08-31 | $43.07 | $43.60 | $42.77 | $43.31 | $33.31 | 1,370,714 |
| 2016-08-30 | $42.44 | $42.94 | $42.29 | $42.94 | $33.02 | 1,058,863 |
| 2016-08-29 | $41.94 | $42.63 | $41.72 | $42.35 | $32.57 | 1,051,688 |
| 2016-08-26 | $42.26 | $42.58 | $41.59 | $41.85 | $32.18 | 1,438,433 |
| 2016-08-25 | $42.05 | $42.29 | $41.86 | $42.09 | $32.37 | 1,162,814 |
| 2016-08-24 | $42.16 | $42.36 | $42.08 | $42.13 | $32.40 | 395,501 |
| 2016-08-23 | $42.24 | $42.47 | $42.08 | $42.09 | $32.37 | 750,314 |
| 2016-08-22 | $41.94 | $42.01 | $41.49 | $42.00 | $32.30 | 1,071,568 |
| 2016-08-19 | $42.06 | $42.37 | $41.72 | $42.14 | $32.41 | 426,336 |
| 2016-08-18 | $41.98 | $42.25 | $41.57 | $42.18 | $32.44 | 419,787 |
| 2016-08-17 | $41.88 | $42.34 | $41.86 | $41.95 | $32.26 | 478,297 |
| 2016-08-16 | $41.77 | $42.28 | $41.50 | $41.88 | $32.21 | 368,213 |
| 2016-08-15 | $41.23 | $42.14 | $41.22 | $42.05 | $32.34 | 359,819 |
| 2016-08-12 | $40.84 | $41.10 | $40.60 | $41.07 | $31.58 | 297,111 |
| 2016-08-11 | $41.23 | $41.44 | $40.86 | $41.13 | $31.63 | 439,168 |
| 2016-08-10 | $42.50 | $42.67 | $41.59 | $41.67 | $31.66 | 568,216 |
| 2016-08-09 | $42.46 | $42.71 | $42.34 | $42.52 | $32.31 | 447,511 |
| 2016-08-08 | $42.76 | $42.88 | $42.17 | $42.51 | $32.30 | 570,586 |
| 2016-08-05 | $41.40 | $42.57 | $41.40 | $42.57 | $32.34 | 732,436 |
| 2016-08-04 | $40.75 | $41.43 | $40.74 | $40.88 | $31.06 | 293,802 |
| 2016-08-03 | $40.28 | $40.99 | $40.14 | $40.99 | $31.14 | 373,074 |
| 2016-08-02 | $40.52 | $40.90 | $40.01 | $40.11 | $30.47 | 490,663 |
| 2016-08-01 | $41.53 | $41.64 | $40.39 | $40.59 | $30.84 | 770,437 |
| 2016-07-29 | $41.29 | $41.86 | $41.12 | $41.35 | $31.42 | 806,856 |
| 2016-07-28 | $41.38 | $41.51 | $40.95 | $41.36 | $31.42 | 507,905 |
| 2016-07-27 | $41.30 | $41.95 | $41.27 | $41.46 | $31.50 | 888,136 |
| 2016-07-26 | $40.76 | $41.38 | $40.55 | $41.21 | $31.31 | 496,686 |
| 2016-07-25 | $40.98 | $41.21 | $40.67 | $40.84 | $31.03 | 505,970 |
| 2016-07-22 | $40.66 | $41.26 | $40.26 | $41.14 | $31.26 | 513,235 |
| 2016-07-21 | $41.01 | $41.01 | $40.40 | $40.53 | $30.79 | 683,540 |
| 2016-07-20 | $40.93 | $40.98 | $40.30 | $40.90 | $31.07 | 582,550 |
| 2016-07-19 | $40.04 | $40.97 | $40.00 | $40.58 | $30.83 | 971,153 |
| 2016-07-18 | $40.73 | $40.73 | $40.27 | $40.33 | $30.64 | 1,281,880 |
| 2016-07-15 | $41.98 | $41.98 | $41.16 | $41.22 | $31.32 | 901,161 |
| 2016-07-14 | $41.97 | $42.10 | $41.48 | $41.70 | $31.68 | 644,929 |
| 2016-07-13 | $41.20 | $41.48 | $40.72 | $41.09 | $31.22 | 591,785 |
| 2016-07-12 | $40.64 | $41.30 | $40.59 | $41.24 | $31.33 | 761,101 |
| 2016-07-11 | $39.72 | $40.22 | $39.54 | $40.04 | $30.42 | 1,021,848 |
| 2016-07-08 | $39.30 | $39.84 | $39.21 | $39.27 | $29.84 | 1,134,612 |
| 2016-07-07 | $38.29 | $39.14 | $38.29 | $38.70 | $29.40 | 935,573 |
| 2016-07-06 | $37.62 | $38.35 | $36.89 | $38.23 | $29.05 | 997,644 |
| 2016-07-05 | $38.88 | $38.88 | $37.56 | $37.86 | $28.77 | 858,028 |
| 2016-07-01 | $39.46 | $39.73 | $38.83 | $39.43 | $29.96 | 701,340 |
| 2016-06-30 | $38.60 | $39.80 | $38.17 | $39.78 | $30.22 | 1,305,647 |
| 2016-06-29 | $37.60 | $38.41 | $37.53 | $38.40 | $29.18 | 953,341 |
| 2016-06-28 | $36.38 | $37.06 | $36.00 | $36.96 | $28.08 | 1,395,005 |
| 2016-06-27 | $37.64 | $37.81 | $35.56 | $35.84 | $27.23 | 1,175,267 |
| 2016-06-24 | $38.58 | $39.27 | $38.00 | $38.05 | $28.91 | 1,793,546 |
| 2016-06-23 | $40.50 | $41.45 | $40.50 | $41.41 | $31.46 | 596,214 |
| 2016-06-22 | $39.55 | $40.52 | $39.55 | $39.75 | $30.20 | 762,108 |
| 2016-06-21 | $39.34 | $39.62 | $38.84 | $39.55 | $30.05 | 654,738 |
| 2016-06-20 | $39.24 | $40.07 | $38.96 | $39.23 | $29.81 | 637,534 |
| 2016-06-17 | $38.66 | $39.13 | $38.11 | $38.43 | $29.20 | 2,031,563 |
| 2016-06-16 | $38.70 | $38.70 | $37.80 | $38.50 | $29.25 | 738,195 |
| 2016-06-15 | $38.59 | $39.55 | $38.59 | $39.00 | $29.63 | 675,448 |
| 2016-06-14 | $39.73 | $40.09 | $38.41 | $38.53 | $29.27 | 588,095 |
| 2016-06-13 | $40.10 | $40.36 | $39.71 | $39.83 | $30.26 | 760,733 |
| 2016-06-10 | $40.60 | $40.85 | $40.14 | $40.42 | $30.71 | 578,898 |
| 2016-06-09 | $41.67 | $41.67 | $40.71 | $41.09 | $31.22 | 748,174 |
| 2016-06-08 | $41.47 | $41.65 | $41.30 | $41.48 | $31.52 | 380,397 |
| 2016-06-07 | $41.39 | $41.74 | $41.00 | $41.53 | $31.55 | 634,852 |
| 2016-06-06 | $40.97 | $41.61 | $40.63 | $41.38 | $31.44 | 659,398 |
| 2016-06-03 | $41.40 | $41.68 | $39.71 | $40.77 | $30.98 | 656,252 |
| 2016-06-02 | $41.81 | $42.06 | $41.39 | $42.05 | $31.95 | 500,782 |
| 2016-06-01 | $41.33 | $41.98 | $40.97 | $41.91 | $31.84 | 420,171 |
| 2016-05-31 | $42.08 | $42.14 | $41.43 | $41.68 | $31.67 | 558,046 |
| 2016-05-27 | $41.37 | $41.77 | $41.14 | $41.76 | $31.73 | 605,210 |
| 2016-05-26 | $41.69 | $41.88 | $41.08 | $41.19 | $31.30 | 737,617 |
| 2016-05-25 | $40.99 | $41.82 | $40.84 | $41.63 | $31.63 | 735,822 |
| 2016-05-24 | $40.10 | $40.85 | $39.93 | $40.73 | $30.95 | 684,720 |
| 2016-05-23 | $39.82 | $40.10 | $39.22 | $39.74 | $30.19 | 429,334 |
| 2016-05-20 | $39.64 | $40.24 | $39.64 | $39.85 | $30.28 | 712,819 |
| 2016-05-19 | $39.41 | $40.31 | $39.21 | $39.61 | $30.09 | 872,965 |
| 2016-05-18 | $37.97 | $39.92 | $37.94 | $39.75 | $30.20 | 888,575 |
| 2016-05-17 | $37.83 | $38.65 | $37.33 | $38.05 | $28.91 | 998,928 |
| 2016-05-16 | $36.96 | $38.04 | $36.82 | $37.83 | $28.74 | 671,257 |
| 2016-05-13 | $38.23 | $38.70 | $37.00 | $37.12 | $28.20 | 760,379 |
| 2016-05-12 | $38.47 | $38.96 | $37.55 | $38.23 | $29.05 | 768,175 |
| 2016-05-11 | $38.75 | $39.22 | $38.51 | $38.69 | $29.02 | 886,033 |
| 2016-05-10 | $38.61 | $39.18 | $38.36 | $38.99 | $29.24 | 602,908 |
| 2016-05-09 | $38.26 | $38.62 | $37.92 | $38.24 | $28.68 | 531,425 |
| 2016-05-06 | $37.75 | $38.42 | $37.67 | $38.42 | $28.81 | 692,941 |
| 2016-05-05 | $38.25 | $38.53 | $37.75 | $38.16 | $28.62 | 771,221 |
| 2016-05-04 | $38.58 | $39.00 | $37.66 | $38.16 | $28.62 | 735,854 |
| 2016-05-03 | $39.85 | $40.34 | $38.55 | $39.03 | $29.27 | 798,588 |
| 2016-05-02 | $40.12 | $40.44 | $39.84 | $40.36 | $30.27 | 658,787 |
| 2016-04-29 | $39.71 | $40.24 | $39.53 | $39.98 | $29.98 | 890,406 |
| 2016-04-28 | $39.87 | $40.41 | $39.62 | $40.00 | $30.00 | 786,603 |
| 2016-04-27 | $40.26 | $40.56 | $39.82 | $40.27 | $30.20 | 733,318 |
| 2016-04-26 | $40.10 | $40.59 | $39.73 | $40.33 | $30.25 | 602,704 |
| 2016-04-25 | $39.98 | $40.26 | $39.55 | $40.00 | $30.00 | 667,378 |
| 2016-04-22 | $40.53 | $40.53 | $39.83 | $40.24 | $30.18 | 596,038 |
| 2016-04-21 | $40.12 | $40.50 | $39.84 | $40.01 | $30.01 | 752,911 |
| 2016-04-20 | $39.66 | $40.33 | $39.45 | $40.25 | $30.19 | 809,207 |
| 2016-04-19 | $39.14 | $39.80 | $38.93 | $39.62 | $29.71 | 763,708 |
| 2016-04-18 | $38.28 | $39.09 | $38.15 | $38.88 | $29.16 | 1,651,290 |
| 2016-04-15 | $38.84 | $38.91 | $38.42 | $38.60 | $28.95 | 1,079,362 |
| 2016-04-14 | $38.84 | $39.70 | $37.82 | $38.56 | $28.92 | 1,661,686 |
| 2016-04-13 | $37.87 | $38.44 | $37.77 | $38.44 | $28.83 | 2,088,545 |
| 2016-04-12 | $36.54 | $37.56 | $36.47 | $37.49 | $28.12 | 1,058,671 |
| 2016-04-11 | $36.57 | $37.23 | $36.21 | $36.54 | $27.40 | 754,068 |
| 2016-04-08 | $36.22 | $36.80 | $35.97 | $36.21 | $27.16 | 780,772 |
| 2016-04-07 | $36.39 | $36.84 | $35.56 | $35.69 | $26.77 | 968,773 |
| 2016-04-06 | $36.25 | $36.77 | $35.82 | $36.76 | $27.57 | 774,242 |
| 2016-04-05 | $36.59 | $37.00 | $36.19 | $36.25 | $27.19 | 754,189 |
| 2016-04-04 | $37.20 | $37.52 | $36.62 | $37.11 | $27.83 | 1,181,890 |
| 2016-04-01 | $36.79 | $37.09 | $36.26 | $37.07 | $27.80 | 1,034,052 |
| 2016-03-31 | $37.01 | $37.43 | $36.44 | $37.15 | $27.86 | 962,941 |
| 2016-03-30 | $37.21 | $37.89 | $36.74 | $37.13 | $27.85 | 1,091,152 |
| 2016-03-29 | $37.03 | $37.11 | $35.94 | $37.01 | $27.76 | 1,504,252 |
| 2016-03-28 | $36.83 | $37.54 | $36.20 | $37.31 | $27.98 | 1,573,853 |
| 2016-03-24 | $36.14 | $36.94 | $35.63 | $36.80 | $27.60 | 1,454,888 |
| 2016-03-23 | $37.14 | $37.20 | $36.62 | $36.62 | $27.46 | 1,044,415 |
| 2016-03-22 | $36.82 | $37.53 | $36.01 | $37.31 | $27.98 | 870,780 |
| 2016-03-21 | $36.94 | $37.46 | $36.45 | $37.19 | $27.89 | 1,143,278 |
| 2016-03-18 | $36.28 | $37.05 | $36.01 | $36.94 | $27.70 | 9,145,659 |
| 2016-03-17 | $35.91 | $36.43 | $35.28 | $36.18 | $27.13 | 2,107,216 |
| 2016-03-16 | $36.85 | $37.25 | $35.67 | $36.12 | $27.09 | 1,585,030 |
| 2016-03-15 | $36.41 | $36.69 | $36.07 | $36.56 | $27.42 | 886,115 |
| 2016-03-14 | $36.55 | $37.12 | $36.31 | $36.78 | $27.58 | 1,685,477 |
| 2016-03-11 | $35.96 | $36.79 | $35.96 | $36.57 | $27.43 | 1,374,954 |
| 2016-03-10 | $35.32 | $35.70 | $34.37 | $35.40 | $26.55 | 1,049,273 |
| 2016-03-09 | $35.49 | $35.54 | $34.71 | $35.04 | $26.28 | 878,568 |
| 2016-03-08 | $35.76 | $36.19 | $35.10 | $35.12 | $26.34 | 704,872 |
| 2016-03-07 | $35.29 | $36.30 | $35.20 | $36.13 | $27.10 | 915,278 |
| 2016-03-04 | $35.22 | $36.04 | $35.15 | $35.75 | $26.81 | 1,377,063 |
| 2016-03-03 | $34.29 | $35.02 | $34.09 | $35.00 | $26.25 | 1,005,711 |
| 2016-03-02 | $33.47 | $34.51 | $33.29 | $34.43 | $25.82 | 1,401,803 |
| 2016-03-01 | $32.44 | $34.02 | $32.06 | $33.43 | $25.07 | 1,179,404 |
| 2016-02-29 | $32.93 | $34.36 | $32.14 | $32.18 | $24.13 | 1,187,038 |
| 2016-02-26 | $32.51 | $33.36 | $32.34 | $33.05 | $24.79 | 1,326,599 |
| 2016-02-25 | $31.39 | $32.25 | $31.30 | $32.12 | $24.09 | 1,041,621 |
| 2016-02-24 | $31.32 | $31.71 | $30.59 | $31.46 | $23.59 | 1,447,444 |
| 2016-02-23 | $32.53 | $32.60 | $31.20 | $31.87 | $23.90 | 1,493,927 |
| 2016-02-22 | $32.01 | $32.46 | $31.97 | $32.33 | $24.25 | 952,327 |
| 2016-02-19 | $31.30 | $31.79 | $31.17 | $31.51 | $23.63 | 800,759 |
| 2016-02-18 | $32.33 | $32.82 | $31.33 | $31.57 | $23.68 | 917,772 |
| 2016-02-17 | $32.05 | $32.77 | $31.94 | $32.11 | $24.08 | 2,068,805 |
| 2016-02-16 | $31.40 | $32.39 | $31.10 | $31.81 | $23.86 | 2,292,231 |
| 2016-02-12 | $29.97 | $31.37 | $29.52 | $31.00 | $23.25 | 2,956,615 |
| 2016-02-11 | $30.65 | $30.66 | $29.05 | $29.38 | $22.03 | 1,959,092 |
| 2016-02-10 | $32.85 | $34.06 | $31.74 | $31.76 | $23.42 | 1,042,828 |
| 2016-02-09 | $31.95 | $33.19 | $31.32 | $32.42 | $23.91 | 1,671,901 |
| 2016-02-08 | $33.56 | $34.67 | $32.25 | $32.69 | $24.11 | 1,526,829 |
| 2016-02-05 | $35.53 | $36.09 | $34.13 | $34.18 | $25.21 | 1,315,242 |
| 2016-02-04 | $35.56 | $36.39 | $35.12 | $35.51 | $26.19 | 1,120,693 |
| 2016-02-03 | $35.67 | $35.81 | $34.33 | $35.57 | $26.23 | 1,223,348 |
| 2016-02-02 | $36.00 | $36.47 | $35.08 | $35.29 | $26.02 | 958,630 |
| 2016-02-01 | $36.70 | $37.32 | $36.04 | $36.31 | $26.78 | 936,944 |
| 2016-01-29 | $36.23 | $36.76 | $35.69 | $36.71 | $27.07 | 1,256,059 |
| 2016-01-28 | $36.54 | $37.33 | $35.21 | $36.20 | $26.69 | 792,282 |
| 2016-01-27 | $35.68 | $36.90 | $35.17 | $36.06 | $26.59 | 1,402,907 |
| 2016-01-26 | $34.49 | $35.39 | $34.41 | $35.34 | $26.06 | 1,160,420 |
| 2016-01-25 | $35.87 | $36.43 | $34.11 | $34.19 | $25.21 | 1,309,075 |
| 2016-01-22 | $35.84 | $36.59 | $35.50 | $36.28 | $26.75 | 1,724,352 |
| 2016-01-21 | $34.50 | $36.69 | $34.50 | $35.01 | $25.82 | 1,817,230 |
| 2016-01-20 | $35.12 | $35.13 | $33.21 | $34.15 | $25.18 | 2,109,050 |
| 2016-01-19 | $36.54 | $36.58 | $35.00 | $35.34 | $26.06 | 1,397,201 |
| 2016-01-15 | $35.80 | $37.54 | $35.17 | $35.95 | $26.51 | 1,609,666 |
| 2016-01-14 | $36.78 | $37.53 | $36.15 | $36.85 | $27.17 | 1,838,443 |
| 2016-01-13 | $39.08 | $39.19 | $36.97 | $37.14 | $27.39 | 1,659,598 |
| 2016-01-12 | $38.93 | $38.99 | $37.93 | $38.89 | $28.68 | 1,552,923 |
| 2016-01-11 | $38.97 | $39.13 | $38.07 | $38.39 | $28.31 | 1,391,167 |
| 2016-01-08 | $40.04 | $40.23 | $38.57 | $38.60 | $28.46 | 1,181,747 |
| 2016-01-07 | $40.94 | $41.99 | $39.58 | $39.60 | $29.20 | 1,841,091 |
| 2016-01-06 | $41.26 | $42.80 | $41.20 | $41.82 | $30.84 | 1,362,602 |
| 2016-01-05 | $42.18 | $43.45 | $41.75 | $41.98 | $30.96 | 1,184,220 |
| 2016-01-04 | $42.16 | $42.55 | $41.31 | $42.15 | $31.08 | 1,084,695 |
| 2015-12-31 | $43.45 | $44.10 | $43.05 | $43.10 | $31.78 | 455,963 |
| 2015-12-30 | $44.08 | $44.25 | $43.60 | $43.70 | $32.23 | 409,274 |
| 2015-12-29 | $44.01 | $44.41 | $43.53 | $44.27 | $32.65 | 417,566 |
| 2015-12-28 | $43.91 | $43.95 | $43.22 | $43.83 | $32.32 | 460,785 |
| 2015-12-24 | $43.77 | $44.26 | $43.77 | $44.08 | $32.51 | 187,347 |
| 2015-12-23 | $43.73 | $43.87 | $43.21 | $43.86 | $32.34 | 432,876 |
| 2015-12-22 | $43.55 | $43.70 | $42.56 | $43.30 | $31.93 | 790,186 |
| 2015-12-21 | $43.63 | $43.68 | $42.34 | $42.95 | $31.67 | 950,993 |
| 2015-12-18 | $44.02 | $44.08 | $42.58 | $42.67 | $31.47 | 2,255,545 |
| 2015-12-17 | $45.31 | $45.31 | $44.10 | $44.12 | $32.53 | 621,095 |
| 2015-12-16 | $44.98 | $45.40 | $44.06 | $45.10 | $33.26 | 896,138 |
| 2015-12-15 | $44.03 | $44.75 | $43.90 | $44.62 | $32.90 | 1,366,672 |
| 2015-12-14 | $44.00 | $44.11 | $42.89 | $43.21 | $31.86 | 800,553 |
| 2015-12-11 | $44.60 | $45.11 | $43.47 | $43.79 | $32.29 | 696,616 |
| 2015-12-10 | $44.75 | $45.40 | $44.21 | $45.14 | $33.29 | 650,838 |
| 2015-12-09 | $45.11 | $45.61 | $44.26 | $44.72 | $32.98 | 751,978 |
| 2015-12-08 | $45.72 | $46.00 | $44.95 | $45.16 | $33.30 | 694,346 |
| 2015-12-07 | $46.97 | $47.22 | $45.88 | $46.11 | $34.00 | 844,396 |
| 2015-12-04 | $46.10 | $47.15 | $45.94 | $47.10 | $34.73 | 902,252 |
| 2015-12-03 | $46.98 | $47.22 | $45.82 | $45.94 | $33.88 | 602,097 |
| 2015-12-02 | $47.72 | $48.00 | $46.60 | $46.72 | $34.45 | 1,003,732 |
| 2015-12-01 | $47.23 | $47.51 | $46.51 | $47.49 | $35.02 | 778,730 |
| 2015-11-30 | $47.17 | $47.18 | $46.71 | $47.02 | $34.67 | 659,864 |
| 2015-11-27 | $47.21 | $47.26 | $46.63 | $47.10 | $34.73 | 225,744 |
| 2015-11-25 | $47.15 | $47.29 | $46.81 | $47.18 | $34.79 | 457,305 |
| 2015-11-24 | $46.32 | $47.12 | $46.29 | $47.05 | $34.70 | 621,516 |
| 2015-11-23 | $46.05 | $46.72 | $45.99 | $46.50 | $34.29 | 474,226 |
| 2015-11-20 | $45.82 | $46.30 | $45.68 | $46.14 | $34.02 | 383,622 |
| 2015-11-19 | $46.02 | $46.02 | $45.40 | $45.81 | $33.78 | 517,817 |
| 2015-11-18 | $45.57 | $45.92 | $44.99 | $45.85 | $33.81 | 539,738 |
| 2015-11-17 | $45.41 | $46.21 | $44.91 | $45.22 | $33.35 | 497,775 |
| 2015-11-16 | $44.38 | $45.11 | $44.22 | $45.08 | $33.24 | 323,119 |
| 2015-11-13 | $45.18 | $45.73 | $44.33 | $44.66 | $32.93 | 723,305 |
| 2015-11-12 | $46.33 | $46.33 | $45.27 | $45.30 | $33.41 | 586,765 |
| 2015-11-11 | $47.00 | $47.37 | $46.49 | $46.90 | $34.21 | 1,016,298 |
| 2015-11-10 | $46.76 | $46.91 | $46.25 | $46.85 | $34.17 | 1,245,531 |
| 2015-11-09 | $47.49 | $47.56 | $46.64 | $46.95 | $34.24 | 785,105 |
| 2015-11-06 | $47.25 | $47.99 | $46.85 | $47.14 | $34.38 | 1,521,616 |
| 2015-11-05 | $46.23 | $46.95 | $46.19 | $46.68 | $34.05 | 740,440 |
| 2015-11-04 | $46.25 | $46.57 | $45.89 | $46.09 | $33.62 | 556,344 |
| 2015-11-03 | $46.05 | $46.32 | $45.71 | $46.07 | $33.60 | 339,322 |
| 2015-11-02 | $45.49 | $46.37 | $45.05 | $46.10 | $33.62 | 628,670 |
| 2015-10-30 | $46.13 | $46.13 | $44.54 | $45.04 | $32.85 | 879,405 |
| 2015-10-29 | $46.02 | $46.50 | $45.63 | $46.00 | $33.55 | 746,139 |
| 2015-10-28 | $45.04 | $45.88 | $44.12 | $45.85 | $33.44 | 1,670,282 |
| 2015-10-27 | $44.99 | $45.20 | $44.40 | $44.99 | $32.81 | 730,486 |
| 2015-10-26 | $44.91 | $45.13 | $44.60 | $45.01 | $32.83 | 1,335,605 |
| 2015-10-23 | $44.00 | $45.05 | $43.65 | $45.03 | $32.84 | 980,607 |
| 2015-10-22 | $43.26 | $44.20 | $43.26 | $43.95 | $32.06 | 500,174 |
| 2015-10-21 | $43.98 | $44.25 | $42.95 | $42.99 | $31.36 | 519,992 |
| 2015-10-20 | $43.25 | $44.04 | $43.10 | $43.89 | $32.01 | 877,730 |
| 2015-10-19 | $42.76 | $43.10 | $42.40 | $42.95 | $31.33 | 710,899 |
| 2015-10-16 | $43.27 | $43.72 | $42.36 | $42.75 | $31.18 | 1,026,265 |
| 2015-10-15 | $43.57 | $44.00 | $42.51 | $43.46 | $31.70 | 1,117,058 |
| 2015-10-14 | $44.59 | $44.64 | $43.24 | $43.63 | $31.82 | 772,986 |
| 2015-10-13 | $44.89 | $45.05 | $44.48 | $44.53 | $32.48 | 542,104 |
| 2015-10-12 | $44.72 | $44.99 | $44.30 | $44.95 | $32.79 | 353,727 |
| 2015-10-09 | $44.97 | $45.05 | $44.27 | $44.61 | $32.54 | 629,082 |
| 2015-10-08 | $44.26 | $45.02 | $44.05 | $44.97 | $32.80 | 626,588 |
| 2015-10-07 | $44.41 | $45.01 | $43.99 | $44.43 | $32.41 | 932,788 |
| 2015-10-06 | $43.83 | $44.28 | $43.60 | $43.97 | $32.07 | 2,318,621 |
| 2015-10-05 | $43.34 | $43.83 | $43.34 | $43.77 | $31.92 | 1,118,191 |
| 2015-10-02 | $42.11 | $43.05 | $41.11 | $43.01 | $31.37 | 993,041 |
| 2015-10-01 | $42.86 | $43.04 | $42.14 | $42.97 | $31.34 | 484,194 |
| 2015-09-30 | $42.27 | $42.88 | $42.12 | $42.81 | $31.22 | 488,933 |
| 2015-09-29 | $42.22 | $42.24 | $41.76 | $41.90 | $30.56 | 696,366 |
| 2015-09-28 | $42.94 | $43.10 | $41.95 | $42.08 | $30.69 | 722,269 |
| 2015-09-25 | $43.50 | $43.89 | $43.04 | $43.26 | $31.55 | 513,161 |
| 2015-09-24 | $42.18 | $43.07 | $42.10 | $42.95 | $31.33 | 486,862 |
| 2015-09-23 | $42.82 | $43.26 | $42.38 | $42.71 | $31.15 | 722,550 |
| 2015-09-22 | $42.67 | $43.23 | $42.20 | $42.65 | $31.11 | 984,339 |
| 2015-09-21 | $42.57 | $43.16 | $42.35 | $42.93 | $31.31 | 564,768 |
| 2015-09-18 | $42.74 | $43.17 | $41.76 | $42.17 | $30.76 | 1,617,091 |
| 2015-09-17 | $44.57 | $45.10 | $43.24 | $43.44 | $31.68 | 570,243 |
| 2015-09-16 | $44.42 | $44.64 | $43.85 | $44.56 | $32.50 | 564,097 |
| 2015-09-15 | $43.66 | $44.53 | $43.63 | $44.31 | $32.32 | 591,364 |
| 2015-09-14 | $43.34 | $43.95 | $43.17 | $43.62 | $31.82 | 539,620 |
| 2015-09-11 | $42.95 | $43.35 | $42.59 | $43.34 | $31.61 | 369,856 |
| 2015-09-10 | $42.69 | $43.61 | $42.69 | $43.21 | $31.52 | 442,339 |
| 2015-09-09 | $43.62 | $43.86 | $42.82 | $42.89 | $31.28 | 546,718 |
| 2015-09-08 | $42.42 | $43.24 | $42.03 | $43.13 | $31.46 | 616,100 |
| 2015-09-04 | $41.56 | $41.96 | $41.17 | $41.60 | $30.34 | 487,716 |
| 2015-09-03 | $41.27 | $42.21 | $41.04 | $42.10 | $30.71 | 886,223 |
| 2015-09-02 | $41.39 | $41.68 | $40.65 | $41.11 | $29.98 | 825,526 |
| 2015-09-01 | $41.59 | $41.91 | $40.81 | $40.93 | $29.85 | 942,878 |
Pacwest Bancorp (PACW) News Headlines
Recent Pacwest Bancorp (PACW) News
Similar Companies to Pacwest Bancorp (PACW) 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 |