Performance Food Group Company (PFGC) Exchange: NYSE
Data as of May 1, 2024
$68.43 ($0.55) 0.81%
Performance Food Group Company - Daily Information
Click for more stock information on Performance Food Group Company.| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $67.99 |
| Previous Close | $68.43 |
| High | $69.34 |
| Low | $67.85 |
| Adjusted Open | $67.99 |
| Previous Adjusted Close | $68.43 |
| Adjusted High | $69.34 |
| Adjusted Low | $67.85 |
About Performance Food Group Company (PFGC)
Performance Food Group Company (PFGC) is a foodservice distribution company providing national brands, customized products and innovative solutions to restaurants, healthcare and hospitality facilities, educational institutions and retail establishments in the US and Canada. Founded in 1885, the company has grown to become a leader in the industry, serving more than 150,000 customers. The company offers value-added products and services, such as customized sourcing and menu solutions, order tracking, e-commerce solutions and procurement services. Throughout its long history, PFGC has grown both organically and through strategic acquisitions. It now employs more than 18,000 people, operates more than 55 distribution centers across the US and Canada, and serves customers in nearly 40 states and five Canadian provinces.
Invest in Performance Food Group Company (PFGC)
Historical Stock Data for Performance Food Group Company (PFGC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | $67.99 | $69.34 | $67.85 | $68.43 | $68.43 | 1,385,778 |
| 2024-04-30 | $67.89 | $69.40 | $67.39 | $67.88 | $67.88 | 2,948,491 |
| 2024-04-29 | $68.83 | $69.49 | $68.37 | $68.46 | $68.46 | 1,360,122 |
| 2024-04-26 | $69.06 | $69.66 | $68.77 | $68.85 | $68.85 | 982,745 |
| 2024-04-25 | $69.32 | $69.32 | $68.60 | $68.91 | $68.91 | 826,094 |
| 2024-04-24 | $69.16 | $69.58 | $68.81 | $69.39 | $69.39 | 654,575 |
| 2024-04-23 | $69.21 | $69.63 | $69.05 | $69.27 | $69.27 | 626,928 |
| 2024-04-22 | $68.91 | $69.43 | $68.35 | $69.01 | $69.01 | 728,793 |
| 2024-04-19 | $68.00 | $68.51 | $67.60 | $68.48 | $68.48 | 1,553,639 |
| 2024-04-18 | $68.75 | $68.86 | $67.81 | $68.04 | $68.04 | 794,525 |
| 2024-04-17 | $70.41 | $70.47 | $68.05 | $68.51 | $68.51 | 1,121,873 |
| 2024-04-16 | $68.97 | $70.02 | $68.49 | $69.98 | $69.98 | 1,169,004 |
| 2024-04-15 | $69.90 | $70.46 | $68.63 | $69.03 | $69.03 | 1,332,466 |
| 2024-04-12 | $71.00 | $71.20 | $69.13 | $69.22 | $69.22 | 1,084,649 |
| 2024-04-11 | $71.43 | $71.56 | $70.86 | $71.22 | $71.22 | 667,667 |
| 2024-04-10 | $70.74 | $71.43 | $70.18 | $71.21 | $71.21 | 652,407 |
| 2024-04-09 | $71.17 | $71.57 | $70.52 | $71.48 | $71.48 | 799,238 |
| 2024-04-08 | $70.14 | $71.31 | $70.14 | $70.97 | $70.97 | 834,441 |
| 2024-04-05 | $69.73 | $70.76 | $69.59 | $70.30 | $70.30 | 1,156,899 |
| 2024-04-04 | $73.98 | $73.98 | $68.47 | $69.70 | $69.70 | 2,671,867 |
| 2024-04-03 | $73.83 | $74.15 | $73.23 | $73.64 | $73.64 | 747,591 |
| 2024-04-02 | $73.87 | $74.27 | $73.38 | $73.95 | $73.95 | 1,066,586 |
| 2024-04-01 | $74.57 | $75.55 | $73.77 | $74.10 | $74.10 | 1,858,645 |
| 2024-03-28 | $76.00 | $76.29 | $74.63 | $74.64 | $74.64 | 725,936 |
| 2024-03-27 | $75.70 | $76.01 | $75.04 | $75.75 | $75.75 | 739,986 |
| 2024-03-26 | $75.23 | $75.55 | $74.86 | $75.24 | $75.24 | 776,371 |
| 2024-03-25 | $75.76 | $76.19 | $74.94 | $75.14 | $75.14 | 878,592 |
| 2024-03-22 | $76.45 | $76.51 | $75.26 | $75.87 | $75.87 | 796,311 |
| 2024-03-21 | $76.99 | $77.07 | $75.93 | $76.54 | $76.54 | 546,048 |
| 2024-03-20 | $76.07 | $76.87 | $75.55 | $76.85 | $76.85 | 688,233 |
| 2024-03-19 | $75.70 | $76.44 | $75.69 | $76.29 | $76.29 | 473,167 |
| 2024-03-18 | $76.08 | $76.71 | $75.38 | $75.61 | $75.61 | 732,851 |
| 2024-03-15 | $75.43 | $76.84 | $75.23 | $76.24 | $76.24 | 1,453,534 |
| 2024-03-14 | $75.59 | $75.93 | $74.76 | $75.93 | $75.93 | 729,867 |
| 2024-03-13 | $75.34 | $76.59 | $75.10 | $75.78 | $75.78 | 831,885 |
| 2024-03-12 | $75.10 | $75.98 | $74.91 | $75.32 | $75.32 | 873,385 |
| 2024-03-11 | $75.90 | $76.33 | $74.88 | $75.07 | $75.07 | 915,004 |
| 2024-03-08 | $77.16 | $77.67 | $76.23 | $76.28 | $76.28 | 554,350 |
| 2024-03-07 | $77.13 | $78.13 | $76.78 | $77.41 | $77.41 | 540,166 |
| 2024-03-06 | $77.10 | $77.47 | $75.96 | $76.61 | $76.61 | 574,486 |
| 2024-03-05 | $77.61 | $78.54 | $76.61 | $76.68 | $76.68 | 637,062 |
| 2024-03-04 | $76.82 | $77.93 | $76.59 | $77.46 | $77.46 | 646,732 |
| 2024-03-01 | $76.89 | $76.95 | $75.97 | $76.78 | $76.78 | 725,605 |
| 2024-02-29 | $76.46 | $77.14 | $75.82 | $76.77 | $76.77 | 1,279,468 |
| 2024-02-28 | $76.67 | $76.76 | $76.12 | $76.34 | $76.34 | 616,537 |
| 2024-02-27 | $76.07 | $76.73 | $75.76 | $76.67 | $76.67 | 740,643 |
| 2024-02-26 | $75.34 | $76.69 | $75.13 | $75.94 | $75.94 | 682,743 |
| 2024-02-23 | $75.42 | $75.88 | $75.19 | $75.61 | $75.61 | 516,270 |
| 2024-02-22 | $74.60 | $75.53 | $74.60 | $75.10 | $75.10 | 578,277 |
| 2024-02-21 | $74.82 | $75.61 | $74.38 | $74.80 | $74.80 | 593,727 |
| 2024-02-20 | $74.50 | $75.33 | $74.43 | $74.79 | $74.79 | 764,165 |
| 2024-02-16 | $72.96 | $75.10 | $72.91 | $74.61 | $74.61 | 947,512 |
| 2024-02-15 | $72.44 | $73.95 | $72.44 | $73.22 | $73.22 | 999,398 |
| 2024-02-14 | $71.65 | $72.37 | $71.39 | $72.36 | $72.36 | 601,906 |
| 2024-02-13 | $72.97 | $73.17 | $70.97 | $71.35 | $71.35 | 1,012,630 |
| 2024-02-12 | $72.08 | $73.73 | $72.01 | $73.68 | $73.68 | 1,210,065 |
| 2024-02-09 | $72.73 | $73.25 | $71.63 | $71.71 | $71.71 | 1,298,863 |
| 2024-02-08 | $72.69 | $74.27 | $72.14 | $72.57 | $72.57 | 1,400,676 |
| 2024-02-07 | $71.66 | $73.28 | $70.12 | $72.50 | $72.50 | 2,519,106 |
| 2024-02-06 | $73.22 | $73.79 | $72.82 | $73.28 | $73.28 | 1,539,953 |
| 2024-02-05 | $74.00 | $74.38 | $73.00 | $73.23 | $73.23 | 888,845 |
| 2024-02-02 | $73.89 | $74.74 | $73.54 | $74.47 | $74.47 | 1,260,103 |
| 2024-02-01 | $72.79 | $74.15 | $72.16 | $73.72 | $73.72 | 1,228,268 |
| 2024-01-31 | $73.82 | $74.12 | $72.62 | $72.68 | $72.68 | 1,173,362 |
| 2024-01-30 | $71.24 | $74.22 | $71.20 | $73.75 | $73.75 | 1,113,960 |
| 2024-01-29 | $70.77 | $71.54 | $70.50 | $71.49 | $71.49 | 683,485 |
| 2024-01-26 | $71.33 | $71.45 | $70.53 | $70.80 | $70.80 | 519,613 |
| 2024-01-25 | $71.26 | $71.33 | $70.15 | $71.10 | $71.10 | 651,130 |
| 2024-01-24 | $71.15 | $71.27 | $70.47 | $70.65 | $70.65 | 523,225 |
| 2024-01-23 | $70.94 | $71.11 | $70.39 | $70.67 | $70.67 | 467,766 |
| 2024-01-22 | $71.20 | $71.86 | $70.73 | $70.76 | $70.76 | 529,452 |
| 2024-01-19 | $71.12 | $71.15 | $70.15 | $70.90 | $70.90 | 432,788 |
| 2024-01-18 | $70.91 | $71.23 | $70.03 | $70.93 | $70.93 | 563,107 |
| 2024-01-17 | $69.52 | $71.37 | $69.52 | $70.86 | $70.86 | 781,035 |
| 2024-01-16 | $70.14 | $70.72 | $69.94 | $70.09 | $70.09 | 455,665 |
| 2024-01-12 | $71.04 | $71.21 | $70.15 | $70.33 | $70.33 | 533,293 |
| 2024-01-11 | $70.84 | $70.89 | $70.22 | $70.65 | $70.65 | 521,318 |
| 2024-01-10 | $70.79 | $71.17 | $70.49 | $70.93 | $70.93 | 713,581 |
| 2024-01-09 | $69.93 | $70.69 | $69.60 | $70.65 | $70.65 | 523,604 |
| 2024-01-08 | $69.56 | $70.47 | $68.81 | $70.38 | $70.38 | 670,355 |
| 2024-01-05 | $68.84 | $70.58 | $68.64 | $70.05 | $70.05 | 1,572,229 |
| 2024-01-04 | $69.04 | $69.92 | $68.91 | $68.95 | $68.95 | 1,146,808 |
| 2024-01-03 | $69.84 | $70.10 | $68.80 | $68.80 | $68.80 | 852,658 |
| 2024-01-02 | $68.90 | $70.76 | $68.68 | $69.78 | $69.78 | 1,122,041 |
| 2023-12-29 | $69.34 | $69.88 | $68.88 | $69.15 | $69.15 | 780,661 |
| 2023-12-28 | $69.30 | $70.00 | $68.98 | $69.79 | $69.79 | 659,868 |
| 2023-12-27 | $69.24 | $69.64 | $69.21 | $69.39 | $69.39 | 518,205 |
| 2023-12-26 | $69.05 | $69.50 | $69.00 | $69.15 | $69.15 | 610,694 |
| 2023-12-22 | $68.98 | $69.46 | $68.58 | $69.17 | $69.17 | 737,265 |
| 2023-12-21 | $68.54 | $68.96 | $67.89 | $68.78 | $68.78 | 744,250 |
| 2023-12-20 | $68.54 | $69.56 | $68.22 | $68.23 | $68.23 | 1,188,409 |
| 2023-12-19 | $67.36 | $68.84 | $67.36 | $68.78 | $68.78 | 912,788 |
| 2023-12-18 | $66.78 | $67.76 | $66.28 | $67.44 | $67.44 | 990,069 |
| 2023-12-15 | $67.16 | $67.63 | $65.91 | $66.30 | $66.30 | 2,114,559 |
| 2023-12-14 | $67.00 | $67.69 | $66.62 | $67.44 | $67.44 | 1,314,647 |
| 2023-12-13 | $66.34 | $66.67 | $65.70 | $66.41 | $66.41 | 897,404 |
| 2023-12-12 | $66.35 | $66.70 | $65.95 | $66.13 | $66.13 | 1,071,250 |
| 2023-12-11 | $65.78 | $66.74 | $65.09 | $66.40 | $66.40 | 789,526 |
| 2023-12-08 | $66.19 | $66.59 | $65.18 | $65.45 | $65.45 | 802,203 |
| 2023-12-07 | $65.19 | $66.32 | $64.61 | $66.22 | $66.22 | 1,535,369 |
| 2023-12-06 | $66.69 | $67.14 | $64.85 | $64.99 | $64.99 | 1,896,884 |
| 2023-12-05 | $65.32 | $66.53 | $65.29 | $66.50 | $66.50 | 828,736 |
| 2023-12-04 | $65.05 | $65.76 | $64.92 | $65.36 | $65.36 | 797,502 |
| 2023-12-01 | $65.06 | $65.70 | $64.66 | $65.30 | $65.30 | 825,907 |
| 2023-11-30 | $63.91 | $65.11 | $63.54 | $65.05 | $65.05 | 900,482 |
| 2023-11-29 | $64.19 | $64.47 | $63.31 | $63.90 | $63.90 | 965,317 |
| 2023-11-28 | $64.54 | $64.54 | $63.58 | $63.99 | $63.99 | 786,539 |
| 2023-11-27 | $63.35 | $64.74 | $63.32 | $64.62 | $64.62 | 1,057,696 |
| 2023-11-24 | $63.35 | $64.02 | $63.23 | $63.44 | $63.44 | 308,392 |
| 2023-11-22 | $62.28 | $63.41 | $61.59 | $63.25 | $63.25 | 607,145 |
| 2023-11-21 | $62.52 | $62.66 | $61.85 | $61.90 | $61.90 | 658,968 |
| 2023-11-20 | $62.19 | $62.90 | $61.40 | $62.62 | $62.62 | 605,496 |
| 2023-11-17 | $61.82 | $62.25 | $61.29 | $62.20 | $62.20 | 697,300 |
| 2023-11-16 | $62.17 | $62.51 | $61.58 | $61.66 | $61.66 | 969,632 |
| 2023-11-15 | $62.42 | $62.74 | $61.83 | $62.35 | $62.35 | 1,173,234 |
| 2023-11-14 | $61.67 | $62.54 | $61.54 | $62.35 | $62.35 | 869,566 |
| 2023-11-13 | $60.88 | $61.24 | $60.59 | $60.99 | $60.99 | 808,885 |
| 2023-11-10 | $60.12 | $61.42 | $59.88 | $60.99 | $60.99 | 1,073,747 |
| 2023-11-09 | $60.67 | $60.67 | $59.35 | $60.12 | $60.12 | 1,204,898 |
| 2023-11-08 | $60.51 | $62.10 | $59.49 | $59.97 | $59.97 | 2,129,503 |
| 2023-11-07 | $60.67 | $61.18 | $60.33 | $60.47 | $60.47 | 1,035,098 |
| 2023-11-06 | $60.60 | $60.84 | $60.37 | $60.75 | $60.75 | 924,022 |
| 2023-11-03 | $60.36 | $61.19 | $60.14 | $60.65 | $60.65 | 696,916 |
| 2023-11-02 | $58.81 | $60.05 | $58.79 | $59.63 | $59.63 | 810,544 |
| 2023-11-01 | $57.74 | $58.81 | $57.39 | $58.60 | $58.60 | 922,668 |
| 2023-10-31 | $55.79 | $57.95 | $55.60 | $57.76 | $57.76 | 890,383 |
| 2023-10-30 | $55.42 | $56.00 | $55.16 | $55.52 | $55.52 | 967,725 |
| 2023-10-27 | $55.37 | $55.92 | $54.71 | $55.02 | $55.02 | 563,376 |
| 2023-10-26 | $56.26 | $56.59 | $55.29 | $55.32 | $55.32 | 712,980 |
| 2023-10-25 | $55.08 | $56.18 | $54.73 | $56.08 | $56.08 | 781,029 |
| 2023-10-24 | $55.52 | $56.03 | $55.21 | $55.28 | $55.28 | 553,174 |
| 2023-10-23 | $55.08 | $55.88 | $54.86 | $55.03 | $55.03 | 572,178 |
| 2023-10-20 | $56.20 | $56.30 | $55.00 | $55.63 | $55.63 | 840,039 |
| 2023-10-19 | $56.13 | $56.98 | $55.98 | $56.06 | $56.06 | 761,307 |
| 2023-10-18 | $55.91 | $55.94 | $55.06 | $55.77 | $55.77 | 585,473 |
| 2023-10-17 | $54.79 | $56.42 | $54.79 | $56.11 | $56.11 | 999,455 |
| 2023-10-16 | $54.19 | $55.45 | $53.63 | $55.02 | $55.02 | 881,414 |
| 2023-10-13 | $53.22 | $53.97 | $53.13 | $53.67 | $53.67 | 864,993 |
| 2023-10-12 | $56.01 | $56.01 | $52.92 | $53.29 | $53.29 | 1,167,608 |
| 2023-10-11 | $56.48 | $56.90 | $55.60 | $55.94 | $55.94 | 608,306 |
| 2023-10-10 | $55.48 | $56.65 | $55.48 | $56.26 | $56.26 | 828,937 |
| 2023-10-09 | $54.89 | $55.69 | $54.75 | $55.14 | $55.14 | 637,458 |
| 2023-10-06 | $55.29 | $55.83 | $54.38 | $55.38 | $55.38 | 1,308,064 |
| 2023-10-05 | $56.66 | $57.10 | $55.44 | $55.46 | $55.46 | 1,271,995 |
| 2023-10-04 | $56.59 | $57.32 | $56.00 | $56.75 | $56.75 | 835,674 |
| 2023-10-03 | $58.21 | $58.53 | $56.11 | $56.27 | $56.27 | 955,791 |
| 2023-10-02 | $58.87 | $59.39 | $58.40 | $58.73 | $58.73 | 847,848 |
| 2023-09-29 | $59.38 | $59.68 | $58.78 | $58.86 | $58.86 | 855,761 |
| 2023-09-28 | $58.55 | $59.24 | $58.55 | $59.09 | $59.09 | 851,231 |
| 2023-09-27 | $59.27 | $59.53 | $58.39 | $58.46 | $58.46 | 639,338 |
| 2023-09-26 | $60.05 | $60.35 | $59.18 | $59.25 | $59.25 | 896,909 |
| 2023-09-25 | $59.63 | $60.67 | $59.63 | $60.46 | $60.46 | 634,694 |
| 2023-09-22 | $60.36 | $60.69 | $59.90 | $59.98 | $59.98 | 689,314 |
| 2023-09-21 | $61.32 | $61.39 | $60.18 | $60.20 | $60.20 | 866,099 |
| 2023-09-20 | $61.34 | $62.17 | $61.34 | $61.53 | $61.53 | 825,422 |
| 2023-09-19 | $61.34 | $61.81 | $60.54 | $61.25 | $61.25 | 835,045 |
| 2023-09-18 | $60.49 | $61.87 | $60.34 | $61.33 | $61.33 | 1,067,976 |
| 2023-09-15 | $59.96 | $60.75 | $59.83 | $60.45 | $60.45 | 2,913,820 |
| 2023-09-14 | $60.00 | $60.35 | $59.37 | $59.88 | $59.88 | 973,700 |
| 2023-09-13 | $59.32 | $59.95 | $58.98 | $59.45 | $59.45 | 688,081 |
| 2023-09-12 | $59.23 | $59.74 | $58.66 | $59.55 | $59.55 | 807,039 |
| 2023-09-11 | $59.14 | $59.94 | $58.88 | $59.27 | $59.27 | 774,384 |
| 2023-09-08 | $59.35 | $59.67 | $58.97 | $59.12 | $59.12 | 730,617 |
| 2023-09-07 | $59.73 | $60.00 | $59.04 | $59.33 | $59.33 | 929,545 |
| 2023-09-06 | $60.25 | $60.63 | $59.55 | $59.83 | $59.83 | 874,554 |
| 2023-09-05 | $61.45 | $61.71 | $59.70 | $60.11 | $60.11 | 1,296,900 |
| 2023-09-01 | $62.27 | $62.98 | $62.22 | $62.34 | $62.34 | 704,622 |
| 2023-08-31 | $62.00 | $62.54 | $61.94 | $62.13 | $62.13 | 771,238 |
| 2023-08-30 | $62.27 | $62.94 | $62.26 | $62.37 | $62.37 | 535,477 |
| 2023-08-29 | $61.84 | $62.32 | $61.08 | $62.32 | $62.32 | 483,816 |
| 2023-08-28 | $61.32 | $61.83 | $61.26 | $61.81 | $61.81 | 468,246 |
| 2023-08-25 | $61.70 | $61.86 | $60.21 | $61.00 | $61.00 | 837,841 |
| 2023-08-24 | $61.53 | $62.06 | $61.24 | $61.25 | $61.25 | 702,013 |
| 2023-08-23 | $60.94 | $61.74 | $60.86 | $61.66 | $61.66 | 660,930 |
| 2023-08-22 | $62.01 | $62.37 | $60.67 | $60.99 | $60.99 | 839,347 |
| 2023-08-21 | $63.07 | $63.20 | $61.40 | $62.21 | $62.21 | 780,861 |
| 2023-08-18 | $62.59 | $63.52 | $62.42 | $63.00 | $63.00 | 1,190,792 |
| 2023-08-17 | $63.10 | $64.34 | $62.64 | $62.73 | $62.73 | 2,014,986 |
| 2023-08-16 | $59.30 | $62.99 | $58.21 | $62.69 | $62.69 | 3,310,685 |
| 2023-08-15 | $57.35 | $57.55 | $56.99 | $57.46 | $57.46 | 971,973 |
| 2023-08-14 | $58.04 | $58.17 | $57.51 | $57.65 | $57.65 | 663,192 |
| 2023-08-11 | $57.85 | $58.00 | $57.15 | $57.93 | $57.93 | 818,488 |
| 2023-08-10 | $59.09 | $59.15 | $57.51 | $57.82 | $57.82 | 1,145,938 |
| 2023-08-09 | $58.77 | $59.01 | $58.40 | $58.90 | $58.90 | 790,726 |
| 2023-08-08 | $59.44 | $59.63 | $58.62 | $58.75 | $58.75 | 624,657 |
| 2023-08-07 | $59.88 | $60.18 | $59.21 | $59.86 | $59.86 | 469,122 |
| 2023-08-04 | $59.66 | $60.24 | $59.54 | $59.83 | $59.83 | 561,190 |
| 2023-08-03 | $59.69 | $60.09 | $59.47 | $59.63 | $59.63 | 764,672 |
| 2023-08-02 | $59.82 | $60.53 | $59.28 | $59.90 | $59.90 | 527,613 |
| 2023-08-01 | $59.50 | $60.94 | $59.41 | $60.44 | $60.44 | 808,106 |
| 2023-07-31 | $60.62 | $60.62 | $59.46 | $59.76 | $59.76 | 887,855 |
| 2023-07-28 | $61.27 | $61.48 | $60.47 | $60.62 | $60.62 | 613,757 |
| 2023-07-27 | $62.25 | $62.25 | $60.67 | $60.84 | $60.84 | 519,617 |
| 2023-07-26 | $62.06 | $62.24 | $61.74 | $62.03 | $62.03 | 475,130 |
| 2023-07-25 | $61.57 | $62.00 | $61.24 | $62.00 | $62.00 | 572,527 |
| 2023-07-24 | $61.97 | $62.19 | $61.78 | $61.90 | $61.90 | 901,520 |
| 2023-07-21 | $62.00 | $62.32 | $61.62 | $61.97 | $61.97 | 955,674 |
| 2023-07-20 | $61.74 | $61.83 | $61.05 | $61.70 | $61.70 | 484,652 |
| 2023-07-19 | $60.41 | $61.94 | $60.36 | $61.46 | $61.46 | 1,269,626 |
| 2023-07-18 | $60.90 | $61.28 | $59.79 | $60.18 | $60.18 | 606,274 |
| 2023-07-17 | $60.12 | $61.49 | $59.86 | $60.98 | $60.98 | 720,138 |
| 2023-07-14 | $60.97 | $61.04 | $60.04 | $60.13 | $60.13 | 782,768 |
| 2023-07-13 | $61.48 | $61.55 | $61.08 | $61.11 | $61.11 | 729,601 |
| 2023-07-12 | $61.36 | $61.49 | $60.96 | $61.41 | $61.41 | 559,198 |
| 2023-07-11 | $60.92 | $61.30 | $60.59 | $60.97 | $60.97 | 550,988 |
| 2023-07-10 | $60.09 | $60.81 | $60.09 | $60.71 | $60.71 | 636,885 |
| 2023-07-07 | $59.85 | $61.08 | $59.42 | $60.38 | $60.38 | 1,177,874 |
| 2023-07-06 | $60.20 | $60.49 | $59.50 | $59.75 | $59.75 | 1,163,302 |
| 2023-07-05 | $60.71 | $60.74 | $60.10 | $60.43 | $60.43 | 1,156,788 |
| 2023-07-03 | $60.14 | $60.91 | $60.10 | $60.86 | $60.86 | 527,800 |
| 2023-06-30 | $60.35 | $60.77 | $59.76 | $60.24 | $60.24 | 1,379,671 |
| 2023-06-29 | $59.63 | $60.26 | $59.63 | $60.05 | $60.05 | 1,121,815 |
| 2023-06-28 | $59.17 | $59.85 | $58.75 | $59.65 | $59.65 | 1,335,555 |
| 2023-06-27 | $57.82 | $59.64 | $57.82 | $59.39 | $59.39 | 779,062 |
| 2023-06-26 | $57.73 | $58.24 | $57.40 | $57.84 | $57.84 | 745,653 |
| 2023-06-23 | $56.86 | $58.03 | $56.73 | $57.77 | $57.77 | 2,200,610 |
| 2023-06-22 | $56.48 | $56.89 | $55.86 | $56.86 | $56.86 | 930,376 |
| 2023-06-21 | $54.62 | $56.31 | $54.58 | $56.22 | $56.22 | 843,224 |
| 2023-06-20 | $55.38 | $55.61 | $54.68 | $54.83 | $54.83 | 1,618,231 |
| 2023-06-16 | $56.79 | $57.03 | $55.88 | $56.31 | $56.31 | 1,654,912 |
| 2023-06-15 | $56.30 | $56.92 | $56.19 | $56.85 | $56.85 | 777,308 |
| 2023-06-14 | $56.37 | $56.88 | $56.18 | $56.41 | $56.41 | 851,230 |
| 2023-06-13 | $55.45 | $56.20 | $55.15 | $56.19 | $56.19 | 885,521 |
| 2023-06-12 | $55.41 | $55.56 | $54.93 | $55.41 | $55.41 | 647,637 |
| 2023-06-09 | $55.97 | $56.00 | $55.17 | $55.21 | $55.21 | 584,303 |
| 2023-06-08 | $56.13 | $56.31 | $55.61 | $56.01 | $56.01 | 589,082 |
| 2023-06-07 | $55.94 | $56.69 | $55.69 | $56.06 | $56.06 | 925,759 |
| 2023-06-06 | $56.72 | $57.07 | $56.37 | $56.75 | $56.75 | 530,263 |
| 2023-06-05 | $56.56 | $57.08 | $56.32 | $56.75 | $56.75 | 646,534 |
| 2023-06-02 | $56.24 | $57.17 | $55.45 | $57.15 | $57.15 | 904,259 |
| 2023-06-01 | $55.18 | $55.88 | $55.01 | $55.65 | $55.65 | 1,349,011 |
| 2023-05-31 | $55.52 | $55.87 | $54.93 | $55.29 | $55.29 | 1,170,925 |
| 2023-05-30 | $56.49 | $56.85 | $55.08 | $55.63 | $55.63 | 972,078 |
| 2023-05-26 | $55.39 | $56.74 | $55.39 | $56.70 | $56.70 | 956,278 |
| 2023-05-25 | $55.63 | $55.94 | $55.12 | $55.49 | $55.49 | 674,090 |
| 2023-05-24 | $55.56 | $56.28 | $55.32 | $55.86 | $55.86 | 824,657 |
| 2023-05-23 | $56.86 | $57.05 | $55.59 | $55.82 | $55.82 | 905,101 |
| 2023-05-22 | $57.34 | $57.73 | $57.04 | $57.43 | $57.43 | 817,793 |
| 2023-05-19 | $58.19 | $58.19 | $56.93 | $57.20 | $57.20 | 575,733 |
| 2023-05-18 | $58.01 | $58.20 | $56.92 | $57.98 | $57.98 | 891,316 |
| 2023-05-17 | $58.54 | $58.65 | $57.93 | $58.21 | $58.21 | 852,733 |
| 2023-05-16 | $59.33 | $59.33 | $58.25 | $58.32 | $58.32 | 750,456 |
| 2023-05-15 | $60.12 | $60.12 | $59.40 | $59.57 | $59.57 | 782,318 |
| 2023-05-12 | $60.55 | $61.17 | $59.25 | $60.27 | $60.27 | 1,077,511 |
| 2023-05-11 | $60.04 | $60.87 | $59.29 | $60.08 | $60.08 | 1,324,042 |
| 2023-05-10 | $61.70 | $62.38 | $57.78 | $59.65 | $59.65 | 2,349,284 |
| 2023-05-09 | $60.81 | $62.03 | $60.23 | $61.70 | $61.70 | 1,826,633 |
| 2023-05-08 | $62.10 | $62.34 | $61.04 | $61.17 | $61.17 | 1,005,951 |
| 2023-05-05 | $61.25 | $62.08 | $61.12 | $62.01 | $62.01 | 1,076,370 |
| 2023-05-04 | $61.41 | $61.71 | $60.89 | $60.93 | $60.93 | 995,904 |
| 2023-05-03 | $61.95 | $62.46 | $61.58 | $61.60 | $61.60 | 749,666 |
| 2023-05-02 | $62.03 | $62.22 | $60.35 | $61.74 | $61.74 | 969,287 |
| 2023-05-01 | $62.80 | $63.22 | $61.86 | $62.03 | $62.03 | 1,042,473 |
| 2023-04-28 | $61.29 | $62.84 | $60.91 | $62.69 | $62.69 | 806,633 |
| 2023-04-27 | $60.10 | $61.22 | $60.01 | $61.15 | $61.15 | 582,274 |
| 2023-04-26 | $60.34 | $60.81 | $59.76 | $60.00 | $60.00 | 657,659 |
| 2023-04-25 | $61.33 | $61.52 | $60.30 | $60.33 | $60.33 | 608,241 |
| 2023-04-24 | $61.62 | $61.99 | $61.03 | $61.77 | $61.77 | 751,969 |
| 2023-04-21 | $61.00 | $62.00 | $60.83 | $61.95 | $61.95 | 519,316 |
| 2023-04-20 | $61.21 | $61.40 | $60.71 | $60.93 | $60.93 | 890,694 |
| 2023-04-19 | $62.34 | $62.43 | $61.55 | $61.56 | $61.56 | 736,215 |
| 2023-04-18 | $61.52 | $62.39 | $61.44 | $62.27 | $62.27 | 1,055,418 |
| 2023-04-17 | $60.45 | $61.44 | $60.21 | $61.41 | $61.41 | 625,405 |
| 2023-04-14 | $60.51 | $60.90 | $60.02 | $60.30 | $60.30 | 840,936 |
| 2023-04-13 | $60.75 | $61.37 | $59.91 | $60.54 | $60.54 | 1,639,801 |
| 2023-04-12 | $61.73 | $61.89 | $60.72 | $60.75 | $60.75 | 1,109,896 |
| 2023-04-11 | $60.63 | $61.82 | $60.51 | $61.41 | $61.41 | 804,133 |
| 2023-04-10 | $59.69 | $60.63 | $59.57 | $60.43 | $60.43 | 611,292 |
| 2023-04-06 | $59.67 | $60.30 | $59.66 | $60.00 | $60.00 | 726,315 |
| 2023-04-05 | $59.54 | $60.07 | $59.38 | $59.94 | $59.94 | 1,071,407 |
| 2023-04-04 | $60.89 | $60.91 | $59.63 | $60.00 | $60.00 | 1,172,371 |
| 2023-04-03 | $60.16 | $60.78 | $59.96 | $60.66 | $60.66 | 773,445 |
| 2023-03-31 | $60.05 | $60.75 | $59.96 | $60.34 | $60.34 | 947,453 |
| 2023-03-30 | $59.14 | $60.11 | $59.11 | $59.62 | $59.62 | 936,763 |
| 2023-03-29 | $58.82 | $59.41 | $58.53 | $59.07 | $59.07 | 1,686,915 |
| 2023-03-28 | $58.01 | $58.79 | $57.67 | $58.15 | $58.15 | 1,049,649 |
| 2023-03-27 | $57.34 | $58.21 | $57.27 | $57.85 | $57.85 | 796,438 |
| 2023-03-24 | $55.48 | $56.99 | $54.94 | $56.98 | $56.98 | 748,636 |
| 2023-03-23 | $56.49 | $57.16 | $55.57 | $56.01 | $56.01 | 708,631 |
| 2023-03-22 | $56.69 | $57.41 | $56.09 | $56.13 | $56.13 | 741,077 |
| 2023-03-21 | $55.95 | $56.98 | $55.95 | $56.85 | $56.85 | 767,359 |
| 2023-03-20 | $54.82 | $55.60 | $54.77 | $55.24 | $55.24 | 804,067 |
| 2023-03-17 | $54.85 | $55.13 | $53.71 | $54.52 | $54.52 | 1,887,594 |
| 2023-03-16 | $54.01 | $54.75 | $52.96 | $54.72 | $54.72 | 1,349,822 |
| 2023-03-15 | $53.02 | $54.58 | $52.32 | $54.52 | $54.52 | 2,664,903 |
| 2023-03-14 | $54.98 | $55.64 | $53.84 | $54.42 | $54.42 | 1,293,992 |
| 2023-03-13 | $53.88 | $54.97 | $53.50 | $54.00 | $54.00 | 1,332,723 |
| 2023-03-10 | $55.16 | $55.42 | $53.90 | $54.60 | $54.60 | 1,149,686 |
| 2023-03-09 | $57.26 | $57.31 | $55.47 | $55.48 | $55.48 | 1,813,339 |
| 2023-03-08 | $56.39 | $56.99 | $55.65 | $56.91 | $56.91 | 1,640,438 |
| 2023-03-07 | $57.99 | $58.38 | $57.17 | $57.48 | $57.48 | 847,731 |
| 2023-03-06 | $57.83 | $58.64 | $57.50 | $57.90 | $57.90 | 1,261,151 |
| 2023-03-03 | $57.66 | $58.18 | $57.31 | $57.83 | $57.83 | 581,539 |
| 2023-03-02 | $57.11 | $57.89 | $56.81 | $57.71 | $57.71 | 646,296 |
| 2023-03-01 | $56.31 | $57.33 | $56.05 | $57.30 | $57.30 | 1,120,037 |
| 2023-02-28 | $58.03 | $58.14 | $56.42 | $56.59 | $56.59 | 1,729,536 |
| 2023-02-27 | $58.95 | $58.95 | $57.80 | $57.98 | $57.98 | 747,787 |
| 2023-02-24 | $58.60 | $58.90 | $57.52 | $58.61 | $58.61 | 927,760 |
| 2023-02-23 | $58.84 | $59.39 | $58.27 | $58.56 | $58.56 | 1,078,538 |
| 2023-02-22 | $58.68 | $59.02 | $58.14 | $58.69 | $58.69 | 1,000,299 |
| 2023-02-21 | $59.21 | $59.66 | $58.65 | $58.67 | $58.67 | 524,369 |
| 2023-02-17 | $59.79 | $59.95 | $59.45 | $59.81 | $59.81 | 1,354,273 |
| 2023-02-16 | $59.23 | $60.83 | $59.13 | $59.79 | $59.79 | 780,288 |
| 2023-02-15 | $59.70 | $60.20 | $59.35 | $59.80 | $59.80 | 1,459,266 |
| 2023-02-14 | $60.11 | $60.64 | $59.71 | $60.23 | $60.23 | 1,567,500 |
| 2023-02-13 | $59.06 | $60.13 | $58.74 | $60.12 | $60.12 | 920,860 |
| 2023-02-10 | $58.58 | $58.86 | $57.85 | $58.74 | $58.74 | 1,658,939 |
| 2023-02-09 | $60.42 | $60.63 | $58.41 | $58.91 | $58.91 | 2,932,857 |
| 2023-02-08 | $60.50 | $61.53 | $58.82 | $59.89 | $59.89 | 2,978,946 |
| 2023-02-07 | $61.47 | $62.14 | $60.65 | $61.79 | $61.79 | 2,200,880 |
| 2023-02-06 | $61.05 | $62.08 | $60.55 | $61.88 | $61.88 | 1,180,807 |
| 2023-02-03 | $60.64 | $61.46 | $60.48 | $61.12 | $61.12 | 1,088,888 |
| 2023-02-02 | $62.78 | $63.13 | $60.59 | $60.99 | $60.99 | 1,579,464 |
| 2023-02-01 | $61.26 | $63.01 | $61.13 | $62.67 | $62.67 | 1,254,793 |
| 2023-01-31 | $59.65 | $61.38 | $58.96 | $61.32 | $61.32 | 1,322,273 |
| 2023-01-30 | $59.71 | $60.39 | $59.69 | $59.97 | $59.97 | 1,022,975 |
| 2023-01-27 | $60.40 | $60.55 | $59.71 | $59.87 | $59.87 | 1,045,518 |
| 2023-01-26 | $60.20 | $60.81 | $59.76 | $60.42 | $60.42 | 624,355 |
| 2023-01-25 | $59.14 | $60.03 | $59.01 | $59.94 | $59.94 | 638,979 |
| 2023-01-24 | $59.24 | $60.14 | $58.96 | $59.82 | $59.82 | 596,522 |
| 2023-01-23 | $59.09 | $59.96 | $59.00 | $59.61 | $59.61 | 822,811 |
| 2023-01-20 | $58.80 | $59.35 | $58.45 | $59.31 | $59.31 | 688,100 |
| 2023-01-19 | $58.50 | $58.85 | $58.31 | $58.53 | $58.53 | 1,110,247 |
| 2023-01-18 | $59.34 | $59.79 | $58.92 | $59.01 | $59.01 | 1,615,097 |
| 2023-01-17 | $59.67 | $60.23 | $59.23 | $59.25 | $59.25 | 1,283,803 |
| 2023-01-13 | $58.54 | $60.18 | $58.54 | $60.12 | $60.12 | 928,594 |
| 2023-01-12 | $59.19 | $59.56 | $58.48 | $58.91 | $58.91 | 1,270,407 |
| 2023-01-11 | $58.90 | $59.26 | $58.01 | $58.81 | $58.81 | 1,268,800 |
| 2023-01-10 | $59.16 | $59.80 | $58.36 | $58.71 | $58.71 | 1,244,847 |
| 2023-01-09 | $61.00 | $61.51 | $59.04 | $59.11 | $59.11 | 1,397,407 |
| 2023-01-06 | $57.54 | $60.34 | $57.05 | $59.89 | $59.89 | 2,515,960 |
| 2023-01-05 | $56.85 | $57.37 | $56.40 | $56.71 | $56.71 | 1,789,086 |
| 2023-01-04 | $57.39 | $57.65 | $56.94 | $57.18 | $57.18 | 1,424,043 |
| 2023-01-03 | $58.73 | $58.90 | $56.67 | $56.89 | $56.89 | 1,063,110 |
| 2022-12-30 | $58.30 | $58.77 | $57.99 | $58.39 | $58.39 | 817,899 |
| 2022-12-29 | $58.83 | $59.22 | $58.29 | $58.94 | $58.94 | 602,972 |
| 2022-12-28 | $59.56 | $59.70 | $58.49 | $58.52 | $58.52 | 638,304 |
| 2022-12-27 | $59.89 | $60.03 | $59.16 | $59.31 | $59.31 | 624,123 |
| 2022-12-23 | $59.00 | $59.92 | $58.63 | $59.90 | $59.90 | 601,403 |
| 2022-12-22 | $59.40 | $59.40 | $57.58 | $59.03 | $59.03 | 1,146,180 |
| 2022-12-21 | $60.60 | $60.97 | $59.28 | $60.18 | $60.18 | 1,156,386 |
| 2022-12-20 | $59.70 | $60.41 | $59.57 | $60.05 | $60.05 | 2,950,705 |
| 2022-12-19 | $60.85 | $61.26 | $59.70 | $60.10 | $60.10 | 2,095,183 |
| 2022-12-16 | $60.45 | $60.89 | $59.40 | $60.56 | $60.56 | 3,323,599 |
| 2022-12-15 | $60.03 | $60.84 | $59.81 | $60.75 | $60.75 | 1,096,556 |
| 2022-12-14 | $61.10 | $62.00 | $60.07 | $60.96 | $60.96 | 1,193,722 |
| 2022-12-13 | $61.76 | $61.79 | $60.85 | $61.23 | $61.23 | 820,207 |
| 2022-12-12 | $59.68 | $60.76 | $59.34 | $60.42 | $60.42 | 635,431 |
| 2022-12-09 | $59.78 | $60.30 | $59.48 | $59.68 | $59.68 | 1,597,916 |
| 2022-12-08 | $60.25 | $60.43 | $59.85 | $60.20 | $60.20 | 947,682 |
| 2022-12-07 | $60.02 | $60.76 | $59.73 | $60.05 | $60.05 | 972,699 |
| 2022-12-06 | $60.29 | $60.89 | $59.44 | $60.10 | $60.10 | 1,308,351 |
| 2022-12-05 | $60.10 | $60.86 | $59.97 | $60.26 | $60.26 | 915,135 |
| 2022-12-02 | $60.46 | $61.21 | $60.25 | $60.78 | $60.78 | 1,103,410 |
| 2022-12-01 | $61.01 | $61.74 | $60.51 | $60.91 | $60.91 | 1,092,836 |
| 2022-11-30 | $59.02 | $61.14 | $58.88 | $60.98 | $60.98 | 1,386,164 |
| 2022-11-29 | $58.94 | $59.71 | $58.76 | $59.03 | $59.03 | 1,300,676 |
| 2022-11-28 | $57.81 | $59.28 | $57.41 | $58.96 | $58.96 | 862,875 |
| 2022-11-25 | $58.31 | $59.12 | $58.15 | $58.41 | $58.41 | 406,756 |
| 2022-11-23 | $59.36 | $59.87 | $58.41 | $58.48 | $58.48 | 932,170 |
| 2022-11-22 | $58.12 | $59.32 | $57.76 | $59.32 | $59.32 | 930,259 |
| 2022-11-21 | $58.28 | $58.73 | $57.67 | $58.21 | $58.21 | 844,459 |
| 2022-11-18 | $59.40 | $59.58 | $57.30 | $58.27 | $58.27 | 916,853 |
| 2022-11-17 | $58.31 | $58.58 | $57.56 | $58.54 | $58.54 | 1,046,331 |
| 2022-11-16 | $58.03 | $59.12 | $57.60 | $58.69 | $58.69 | 1,054,277 |
| 2022-11-15 | $58.92 | $59.49 | $57.37 | $58.09 | $58.09 | 1,520,515 |
| 2022-11-14 | $56.55 | $58.94 | $56.50 | $57.94 | $57.94 | 2,177,463 |
| 2022-11-11 | $57.01 | $57.37 | $56.05 | $56.46 | $56.46 | 1,683,475 |
| 2022-11-10 | $56.89 | $58.38 | $56.06 | $56.26 | $56.26 | 2,807,714 |
| 2022-11-09 | $54.72 | $56.20 | $53.61 | $54.53 | $54.53 | 2,259,223 |
| 2022-11-08 | $51.96 | $52.83 | $51.14 | $51.84 | $51.84 | 1,259,179 |
| 2022-11-07 | $52.39 | $52.39 | $51.12 | $51.73 | $51.73 | 800,174 |
| 2022-11-04 | $51.85 | $52.36 | $50.94 | $52.06 | $52.06 | 700,411 |
| 2022-11-03 | $50.51 | $51.63 | $49.73 | $51.02 | $51.02 | 695,917 |
| 2022-11-02 | $52.13 | $52.50 | $50.86 | $51.05 | $51.05 | 732,648 |
| 2022-11-01 | $52.35 | $53.48 | $51.81 | $52.67 | $52.67 | 889,039 |
| 2022-10-31 | $52.11 | $52.59 | $51.56 | $52.04 | $52.04 | 1,081,274 |
| 2022-10-28 | $50.56 | $52.60 | $50.24 | $52.58 | $52.58 | 917,427 |
| 2022-10-27 | $50.47 | $51.00 | $50.07 | $50.43 | $50.43 | 658,550 |
| 2022-10-26 | $49.89 | $51.28 | $49.62 | $50.12 | $50.12 | 679,210 |
| 2022-10-25 | $47.97 | $49.90 | $47.97 | $49.77 | $49.77 | 703,612 |
| 2022-10-24 | $47.50 | $48.39 | $47.29 | $48.05 | $48.05 | 646,901 |
| 2022-10-21 | $45.66 | $47.50 | $45.22 | $47.50 | $47.50 | 1,219,966 |
| 2022-10-20 | $46.22 | $46.68 | $45.57 | $45.77 | $45.77 | 949,569 |
| 2022-10-19 | $46.55 | $47.63 | $46.03 | $46.36 | $46.36 | 1,086,925 |
| 2022-10-18 | $47.41 | $47.65 | $46.40 | $46.85 | $46.85 | 960,078 |
| 2022-10-17 | $45.33 | $46.19 | $45.33 | $45.81 | $45.81 | 1,367,293 |
| 2022-10-14 | $46.31 | $46.31 | $44.35 | $44.56 | $44.56 | 846,743 |
| 2022-10-13 | $44.67 | $46.28 | $43.87 | $45.73 | $45.73 | 1,306,369 |
| 2022-10-12 | $45.99 | $46.24 | $45.22 | $45.51 | $45.51 | 490,936 |
| 2022-10-11 | $45.14 | $46.49 | $45.00 | $45.81 | $45.81 | 1,040,293 |
| 2022-10-10 | $45.29 | $45.75 | $44.69 | $45.34 | $45.34 | 572,865 |
| 2022-10-07 | $45.30 | $45.71 | $44.50 | $44.88 | $44.88 | 909,535 |
| 2022-10-06 | $46.70 | $47.24 | $45.84 | $46.02 | $46.02 | 661,307 |
| 2022-10-05 | $45.45 | $46.91 | $45.45 | $46.74 | $46.74 | 1,029,738 |
| 2022-10-04 | $45.32 | $46.66 | $45.12 | $46.44 | $46.44 | 898,456 |
| 2022-10-03 | $43.58 | $44.44 | $42.80 | $44.16 | $44.16 | 803,929 |
| 2022-09-30 | $43.23 | $44.31 | $42.88 | $42.95 | $42.95 | 1,115,994 |
| 2022-09-29 | $43.87 | $43.92 | $42.77 | $43.31 | $43.31 | 615,948 |
| 2022-09-28 | $43.75 | $44.89 | $43.38 | $44.63 | $44.63 | 897,698 |
| 2022-09-27 | $44.38 | $45.05 | $43.06 | $43.53 | $43.53 | 1,146,303 |
| 2022-09-26 | $44.33 | $45.23 | $43.64 | $43.64 | $43.64 | 969,472 |
| 2022-09-23 | $45.26 | $45.47 | $43.67 | $44.83 | $44.83 | 1,086,607 |
| 2022-09-22 | $47.21 | $47.29 | $45.53 | $45.90 | $45.90 | 671,758 |
| 2022-09-21 | $48.91 | $49.14 | $47.32 | $47.37 | $47.37 | 907,509 |
| 2022-09-20 | $48.99 | $49.29 | $48.18 | $48.89 | $48.89 | 1,052,551 |
| 2022-09-19 | $48.03 | $49.79 | $48.03 | $49.50 | $49.50 | 792,693 |
| 2022-09-16 | $48.54 | $48.66 | $47.84 | $48.59 | $48.59 | 1,629,316 |
| 2022-09-15 | $49.40 | $50.48 | $49.03 | $49.14 | $49.14 | 878,462 |
| 2022-09-14 | $50.07 | $50.07 | $48.72 | $49.76 | $49.76 | 1,082,540 |
| 2022-09-13 | $51.83 | $52.35 | $49.93 | $50.22 | $50.22 | 838,008 |
| 2022-09-12 | $52.37 | $53.39 | $52.23 | $53.19 | $53.19 | 1,153,707 |
| 2022-09-09 | $51.28 | $51.99 | $50.48 | $51.94 | $51.94 | 873,925 |
| 2022-09-08 | $50.02 | $50.85 | $49.86 | $50.74 | $50.74 | 762,949 |
| 2022-09-07 | $49.04 | $50.89 | $48.91 | $50.53 | $50.53 | 1,036,568 |
| 2022-09-06 | $49.56 | $49.74 | $48.13 | $48.78 | $48.78 | 1,126,664 |
| 2022-09-02 | $49.94 | $49.94 | $48.86 | $49.12 | $49.12 | 1,220,712 |
| 2022-09-01 | $49.33 | $49.33 | $48.22 | $49.24 | $49.24 | 851,024 |
| 2022-08-31 | $50.22 | $50.48 | $49.44 | $49.98 | $49.98 | 1,214,675 |
| 2022-08-30 | $50.78 | $50.78 | $49.67 | $49.99 | $49.99 | 1,221,910 |
| 2022-08-29 | $50.08 | $50.93 | $49.39 | $50.36 | $50.36 | 782,654 |
| 2022-08-26 | $51.50 | $51.84 | $50.31 | $50.73 | $50.73 | 2,054,965 |
| 2022-08-25 | $51.20 | $51.86 | $50.71 | $51.59 | $51.59 | 757,027 |
| 2022-08-24 | $49.99 | $51.17 | $49.92 | $51.03 | $51.03 | 878,745 |
| 2022-08-23 | $50.04 | $50.68 | $49.83 | $49.99 | $49.99 | 727,445 |
| 2022-08-22 | $50.09 | $50.70 | $49.45 | $50.24 | $50.24 | 795,835 |
| 2022-08-19 | $51.99 | $52.19 | $50.79 | $51.05 | $51.05 | 941,136 |
| 2022-08-18 | $53.24 | $53.35 | $51.49 | $52.25 | $52.25 | 1,186,133 |
| 2022-08-17 | $53.20 | $54.74 | $52.40 | $52.46 | $52.46 | 1,623,434 |
| 2022-08-16 | $53.21 | $53.54 | $52.10 | $53.32 | $53.32 | 1,187,109 |
| 2022-08-15 | $51.24 | $53.21 | $51.10 | $53.09 | $53.09 | 957,560 |
| 2022-08-12 | $51.01 | $51.66 | $50.91 | $51.64 | $51.64 | 738,258 |
| 2022-08-11 | $51.52 | $51.89 | $50.65 | $50.81 | $50.81 | 783,182 |
| 2022-08-10 | $50.30 | $51.89 | $50.30 | $50.68 | $50.68 | 1,623,060 |
| 2022-08-09 | $51.09 | $51.19 | $48.61 | $49.15 | $49.15 | 1,340,824 |
| 2022-08-08 | $51.15 | $52.11 | $50.88 | $51.35 | $51.35 | 818,384 |
| 2022-08-05 | $50.69 | $51.98 | $50.52 | $50.91 | $50.91 | 721,118 |
| 2022-08-04 | $50.35 | $51.67 | $50.14 | $51.38 | $51.38 | 655,022 |
| 2022-08-03 | $50.86 | $51.44 | $50.50 | $50.69 | $50.69 | 596,545 |
| 2022-08-02 | $50.46 | $50.98 | $49.84 | $50.53 | $50.53 | 540,733 |
| 2022-08-01 | $49.66 | $51.30 | $49.15 | $50.76 | $50.76 | 865,210 |
| 2022-07-29 | $51.11 | $51.13 | $49.51 | $49.71 | $49.71 | 1,144,596 |
| 2022-07-28 | $50.88 | $51.65 | $50.16 | $51.32 | $51.32 | 851,757 |
| 2022-07-27 | $51.36 | $51.49 | $50.51 | $50.88 | $50.88 | 664,224 |
| 2022-07-26 | $50.77 | $51.39 | $50.12 | $50.62 | $50.62 | 936,034 |
| 2022-07-25 | $50.96 | $51.36 | $49.96 | $51.23 | $51.23 | 706,557 |
| 2022-07-22 | $51.47 | $52.12 | $50.20 | $50.83 | $50.83 | 853,223 |
| 2022-07-21 | $50.70 | $51.30 | $50.33 | $51.18 | $51.18 | 727,836 |
| 2022-07-20 | $50.64 | $51.25 | $50.41 | $50.99 | $50.99 | 608,711 |
| 2022-07-19 | $50.00 | $51.03 | $49.91 | $50.44 | $50.44 | 938,875 |
| 2022-07-18 | $50.02 | $50.65 | $49.05 | $49.23 | $49.23 | 1,430,994 |
| 2022-07-15 | $48.60 | $49.76 | $48.27 | $49.70 | $49.70 | 1,580,054 |
| 2022-07-14 | $47.25 | $48.50 | $46.90 | $48.12 | $48.12 | 824,306 |
| 2022-07-13 | $47.40 | $48.50 | $46.78 | $47.98 | $47.98 | 1,151,086 |
| 2022-07-12 | $47.79 | $48.75 | $47.73 | $48.17 | $48.17 | 1,415,835 |
| 2022-07-11 | $46.97 | $47.92 | $46.86 | $47.88 | $47.88 | 1,636,519 |
| 2022-07-08 | $46.79 | $48.28 | $46.51 | $47.45 | $47.45 | 1,140,110 |
| 2022-07-07 | $46.48 | $47.32 | $45.99 | $47.03 | $47.03 | 1,323,154 |
| 2022-07-06 | $47.26 | $47.92 | $46.08 | $46.14 | $46.14 | 2,189,027 |
| 2022-07-05 | $46.47 | $47.46 | $45.81 | $47.24 | $47.24 | 1,707,663 |
| 2022-07-01 | $45.94 | $47.43 | $45.94 | $47.34 | $47.34 | 1,321,590 |
| 2022-06-30 | $46.36 | $46.98 | $44.60 | $45.98 | $45.98 | 1,734,719 |
| 2022-06-29 | $46.27 | $46.97 | $45.70 | $46.32 | $46.32 | 1,691,414 |
| 2022-06-28 | $47.00 | $47.95 | $46.13 | $46.17 | $46.17 | 1,500,959 |
| 2022-06-27 | $48.33 | $48.33 | $46.61 | $46.80 | $46.80 | 2,558,013 |
| 2022-06-24 | $43.43 | $48.00 | $42.96 | $48.00 | $48.00 | 19,649,896 |
| 2022-06-23 | $42.83 | $43.13 | $41.59 | $42.95 | $42.95 | 2,251,950 |
| 2022-06-22 | $41.56 | $42.52 | $41.33 | $42.16 | $42.16 | 2,929,579 |
| 2022-06-21 | $41.92 | $42.32 | $41.11 | $42.18 | $42.18 | 1,904,331 |
| 2022-06-17 | $39.92 | $41.40 | $39.70 | $41.27 | $41.27 | 2,950,266 |
| 2022-06-16 | $39.74 | $40.06 | $38.81 | $39.31 | $39.31 | 2,074,835 |
| 2022-06-15 | $39.67 | $40.66 | $39.25 | $39.85 | $39.85 | 1,827,172 |
| 2022-06-14 | $39.23 | $39.74 | $38.52 | $38.91 | $38.91 | 2,149,204 |
| 2022-06-13 | $39.75 | $40.18 | $38.54 | $39.05 | $39.05 | 1,857,024 |
| 2022-06-10 | $40.70 | $41.17 | $39.84 | $40.91 | $40.91 | 1,291,371 |
| 2022-06-09 | $42.04 | $42.54 | $41.26 | $41.83 | $41.83 | 1,251,063 |
| 2022-06-08 | $43.48 | $43.99 | $42.48 | $42.64 | $42.64 | 1,226,786 |
| 2022-06-07 | $42.88 | $43.83 | $42.66 | $43.78 | $43.78 | 1,349,557 |
| 2022-06-06 | $42.88 | $43.84 | $42.34 | $43.46 | $43.46 | 1,129,479 |
| 2022-06-03 | $42.74 | $43.05 | $41.71 | $42.65 | $42.65 | 1,467,580 |
| 2022-06-02 | $41.90 | $43.15 | $41.90 | $43.15 | $43.15 | 1,588,827 |
| 2022-06-01 | $43.39 | $44.22 | $41.86 | $42.45 | $42.45 | 2,650,046 |
| 2022-05-31 | $43.79 | $44.34 | $43.21 | $43.34 | $43.34 | 1,548,642 |
| 2022-05-27 | $43.30 | $44.90 | $43.30 | $44.26 | $44.26 | 989,167 |
| 2022-05-26 | $42.62 | $44.52 | $42.15 | $43.50 | $43.50 | 1,507,662 |
| 2022-05-25 | $38.50 | $41.46 | $38.33 | $40.91 | $40.91 | 1,374,061 |
| 2022-05-24 | $41.01 | $41.08 | $38.23 | $38.87 | $38.87 | 1,356,497 |
| 2022-05-23 | $40.86 | $41.85 | $39.46 | $41.81 | $41.81 | 1,670,957 |
| 2022-05-20 | $43.06 | $43.06 | $39.57 | $40.36 | $40.36 | 2,101,573 |
| 2022-05-19 | $43.04 | $43.85 | $42.41 | $42.67 | $42.67 | 2,099,138 |
| 2022-05-18 | $46.67 | $46.67 | $43.32 | $43.62 | $43.62 | 1,627,492 |
| 2022-05-17 | $44.82 | $46.58 | $44.55 | $46.49 | $46.49 | 1,171,451 |
| 2022-05-16 | $45.10 | $45.66 | $44.14 | $44.24 | $44.24 | 840,130 |
| 2022-05-13 | $43.62 | $45.42 | $43.46 | $45.23 | $45.23 | 1,507,724 |
| 2022-05-12 | $42.33 | $43.80 | $41.36 | $43.00 | $43.00 | 2,186,490 |
| 2022-05-11 | $45.00 | $47.58 | $42.76 | $43.14 | $43.14 | 3,765,892 |
| 2022-05-10 | $46.77 | $48.40 | $45.82 | $47.54 | $47.54 | 2,783,478 |
| 2022-05-09 | $47.76 | $48.18 | $44.98 | $45.40 | $45.40 | 1,701,348 |
| 2022-05-06 | $48.66 | $49.42 | $47.32 | $48.65 | $48.65 | 1,383,543 |
| 2022-05-05 | $50.67 | $50.91 | $48.04 | $48.86 | $48.86 | 988,859 |
| 2022-05-04 | $49.96 | $51.55 | $48.46 | $51.46 | $51.46 | 1,191,792 |
| 2022-05-03 | $50.28 | $51.14 | $48.98 | $50.37 | $50.37 | 1,248,885 |
| 2022-05-02 | $49.48 | $50.36 | $48.51 | $50.33 | $50.33 | 1,329,956 |
| 2022-04-29 | $51.61 | $51.88 | $49.00 | $49.25 | $49.25 | 1,098,301 |
| 2022-04-28 | $52.00 | $52.25 | $50.35 | $51.64 | $51.64 | 1,130,087 |
| 2022-04-27 | $51.62 | $52.52 | $50.00 | $51.43 | $51.43 | 1,258,933 |
| 2022-04-26 | $53.31 | $53.84 | $51.77 | $51.82 | $51.82 | 1,141,459 |
| 2022-04-25 | $51.98 | $54.10 | $51.41 | $53.91 | $53.91 | 1,345,960 |
| 2022-04-22 | $52.69 | $53.82 | $52.39 | $52.52 | $52.52 | 971,678 |
| 2022-04-21 | $54.72 | $56.00 | $52.97 | $53.06 | $53.06 | 1,266,827 |
| 2022-04-20 | $52.73 | $53.81 | $52.47 | $53.66 | $53.66 | 1,504,743 |
| 2022-04-19 | $50.58 | $52.78 | $50.58 | $52.08 | $52.08 | 1,022,731 |
| 2022-04-18 | $49.91 | $50.58 | $49.58 | $50.36 | $50.36 | 761,292 |
| 2022-04-14 | $51.27 | $52.08 | $50.10 | $50.17 | $50.17 | 1,005,742 |
| 2022-04-13 | $49.43 | $51.44 | $49.43 | $51.19 | $51.19 | 1,328,834 |
| 2022-04-12 | $50.60 | $51.37 | $48.69 | $49.35 | $49.35 | 1,523,697 |
| 2022-04-11 | $49.34 | $50.37 | $49.09 | $49.82 | $49.82 | 1,041,176 |
| 2022-04-08 | $48.73 | $50.15 | $48.26 | $49.32 | $49.32 | 1,086,581 |
| 2022-04-07 | $48.80 | $49.16 | $47.85 | $48.64 | $48.64 | 1,130,124 |
| 2022-04-06 | $49.19 | $49.21 | $47.52 | $48.65 | $48.65 | 1,318,663 |
| 2022-04-05 | $51.12 | $52.06 | $49.57 | $49.94 | $49.94 | 1,386,268 |
| 2022-04-04 | $51.02 | $51.72 | $50.44 | $51.61 | $51.61 | 1,020,396 |
| 2022-04-01 | $51.06 | $51.99 | $49.94 | $50.92 | $50.92 | 2,071,932 |
| 2022-03-31 | $51.32 | $52.09 | $50.89 | $50.91 | $50.91 | 931,564 |
| 2022-03-30 | $52.00 | $53.01 | $51.48 | $51.72 | $51.72 | 703,387 |
| 2022-03-29 | $52.38 | $53.60 | $52.04 | $52.83 | $52.83 | 1,205,080 |
| 2022-03-28 | $51.71 | $51.76 | $50.17 | $51.48 | $51.48 | 941,760 |
| 2022-03-25 | $52.43 | $52.43 | $51.05 | $51.95 | $51.95 | 1,052,644 |
| 2022-03-24 | $51.64 | $52.28 | $50.37 | $52.14 | $52.14 | 1,076,695 |
| 2022-03-23 | $50.99 | $52.04 | $50.69 | $51.34 | $51.34 | 858,515 |
| 2022-03-22 | $51.94 | $52.76 | $51.33 | $51.80 | $51.80 | 1,113,342 |
| 2022-03-21 | $52.49 | $53.03 | $50.89 | $51.62 | $51.62 | 1,121,998 |
| 2022-03-18 | $51.88 | $53.43 | $50.85 | $53.18 | $53.18 | 1,789,050 |
| 2022-03-17 | $50.96 | $51.73 | $50.40 | $51.49 | $51.49 | 1,005,353 |
| 2022-03-16 | $49.19 | $51.54 | $49.04 | $51.44 | $51.44 | 1,353,196 |
| 2022-03-15 | $46.87 | $48.76 | $46.87 | $48.54 | $48.54 | 1,045,833 |
| 2022-03-14 | $47.71 | $48.26 | $45.28 | $46.42 | $46.42 | 1,427,142 |
| 2022-03-11 | $49.20 | $49.20 | $47.42 | $47.59 | $47.59 | 1,046,812 |
| 2022-03-10 | $46.46 | $48.60 | $46.12 | $48.18 | $48.18 | 1,411,412 |
| 2022-03-09 | $45.95 | $49.18 | $45.60 | $47.72 | $47.72 | 2,394,186 |
| 2022-03-08 | $45.29 | $46.37 | $42.71 | $43.92 | $43.92 | 2,898,182 |
| 2022-03-07 | $52.00 | $52.08 | $45.54 | $45.54 | $45.54 | 2,674,169 |
| 2022-03-04 | $53.33 | $53.63 | $51.80 | $51.89 | $51.89 | 2,397,493 |
| 2022-03-03 | $57.82 | $58.13 | $54.06 | $54.25 | $54.25 | 1,589,331 |
| 2022-03-02 | $56.23 | $57.63 | $55.55 | $57.45 | $57.45 | 1,760,438 |
| 2022-03-01 | $55.75 | $56.48 | $54.96 | $56.06 | $56.06 | 2,512,520 |
| 2022-02-28 | $55.63 | $56.79 | $54.94 | $56.04 | $56.04 | 1,729,913 |
| 2022-02-25 | $55.46 | $56.67 | $54.74 | $56.59 | $56.59 | 1,366,090 |
| 2022-02-24 | $51.68 | $55.55 | $51.33 | $55.18 | $55.18 | 2,386,653 |
| 2022-02-23 | $53.88 | $54.30 | $53.15 | $53.65 | $53.65 | 1,925,741 |
| 2022-02-22 | $52.73 | $54.21 | $52.15 | $53.25 | $53.25 | 1,588,162 |
| 2022-02-18 | $52.75 | $54.28 | $52.75 | $53.31 | $53.31 | 1,842,266 |
| 2022-02-17 | $53.30 | $54.58 | $52.44 | $52.79 | $52.79 | 2,293,978 |
| 2022-02-16 | $52.91 | $54.43 | $52.60 | $54.10 | $54.10 | 1,877,490 |
| 2022-02-15 | $52.66 | $54.30 | $52.65 | $53.14 | $53.14 | 2,596,441 |
| 2022-02-14 | $52.81 | $53.36 | $51.39 | $51.90 | $51.90 | 1,948,609 |
| 2022-02-11 | $53.51 | $54.49 | $51.82 | $52.68 | $52.68 | 2,082,005 |
| 2022-02-10 | $51.09 | $53.66 | $51.09 | $53.20 | $53.20 | 2,768,057 |
| 2022-02-09 | $51.36 | $52.41 | $49.83 | $51.68 | $51.68 | 4,316,595 |
| 2022-02-08 | $43.19 | $45.93 | $42.31 | $45.56 | $45.56 | 2,107,232 |
| 2022-02-07 | $43.04 | $44.09 | $42.57 | $43.82 | $43.82 | 1,184,308 |
| 2022-02-04 | $43.13 | $43.26 | $41.77 | $42.91 | $42.91 | 1,106,165 |
| 2022-02-03 | $43.28 | $44.11 | $43.02 | $43.14 | $43.14 | 1,342,475 |
| 2022-02-02 | $43.33 | $44.70 | $43.11 | $43.81 | $43.81 | 1,627,573 |
| 2022-02-01 | $42.29 | $43.89 | $42.29 | $43.40 | $43.40 | 1,921,614 |
| 2022-01-31 | $41.30 | $42.60 | $41.30 | $42.19 | $42.19 | 1,544,596 |
| 2022-01-28 | $40.80 | $41.82 | $39.44 | $41.82 | $41.82 | 2,448,630 |
| 2022-01-27 | $43.37 | $43.64 | $41.02 | $41.24 | $41.24 | 1,611,242 |
| 2022-01-26 | $44.89 | $44.97 | $42.24 | $42.86 | $42.86 | 1,421,312 |
| 2022-01-25 | $43.77 | $44.79 | $42.72 | $44.07 | $44.07 | 1,291,818 |
| 2022-01-24 | $41.98 | $45.04 | $41.23 | $44.79 | $44.79 | 1,906,671 |
| 2022-01-21 | $44.78 | $44.98 | $43.35 | $43.38 | $43.38 | 1,416,082 |
| 2022-01-20 | $45.80 | $47.74 | $45.15 | $45.18 | $45.18 | 1,450,712 |
| 2022-01-19 | $46.84 | $47.02 | $45.24 | $45.86 | $45.86 | 816,864 |
| 2022-01-18 | $48.06 | $48.33 | $46.45 | $46.84 | $46.84 | 991,691 |
| 2022-01-14 | $47.91 | $48.19 | $47.47 | $48.07 | $48.07 | 1,378,697 |
| 2022-01-13 | $46.51 | $48.90 | $46.51 | $48.62 | $48.62 | 1,174,199 |
| 2022-01-12 | $47.49 | $47.85 | $46.25 | $46.96 | $46.96 | 1,401,677 |
| 2022-01-11 | $46.79 | $47.70 | $46.12 | $47.67 | $47.67 | 959,542 |
| 2022-01-10 | $46.71 | $46.92 | $45.30 | $46.69 | $46.69 | 1,325,143 |
| 2022-01-07 | $46.94 | $47.44 | $46.43 | $46.76 | $46.76 | 792,042 |
| 2022-01-06 | $46.88 | $47.74 | $46.37 | $46.66 | $46.66 | 988,443 |
| 2022-01-05 | $46.55 | $48.18 | $45.93 | $46.59 | $46.59 | 1,003,832 |
| 2022-01-04 | $46.73 | $47.02 | $45.99 | $46.19 | $46.19 | 1,192,149 |
| 2022-01-03 | $46.24 | $47.44 | $45.87 | $46.39 | $46.39 | 1,326,706 |
| 2021-12-31 | $45.32 | $46.18 | $45.02 | $45.89 | $45.89 | 743,045 |
| 2021-12-30 | $45.70 | $46.43 | $45.53 | $45.54 | $45.54 | 904,130 |
| 2021-12-29 | $45.47 | $45.82 | $45.23 | $45.54 | $45.54 | 686,219 |
| 2021-12-28 | $45.58 | $46.51 | $45.39 | $45.39 | $45.39 | 1,190,210 |
| 2021-12-27 | $44.88 | $46.08 | $44.56 | $45.92 | $45.92 | 607,596 |
| 2021-12-23 | $44.94 | $45.87 | $44.28 | $45.16 | $45.16 | 905,374 |
| 2021-12-22 | $43.64 | $44.70 | $43.33 | $44.41 | $44.41 | 992,607 |
| 2021-12-21 | $42.07 | $43.96 | $41.71 | $43.75 | $43.75 | 1,531,089 |
| 2021-12-20 | $42.08 | $42.13 | $41.00 | $41.61 | $41.61 | 2,731,717 |
| 2021-12-17 | $42.18 | $44.20 | $41.20 | $42.99 | $42.99 | 2,446,931 |
| 2021-12-16 | $44.21 | $44.89 | $42.61 | $42.89 | $42.89 | 1,585,175 |
| 2021-12-15 | $43.47 | $43.60 | $41.82 | $43.45 | $43.45 | 1,786,280 |
| 2021-12-14 | $42.76 | $44.35 | $42.41 | $43.75 | $43.75 | 1,559,477 |
| 2021-12-13 | $44.83 | $45.49 | $42.74 | $43.06 | $43.06 | 1,806,586 |
| 2021-12-10 | $46.26 | $46.58 | $45.46 | $45.72 | $45.72 | 1,158,377 |
| 2021-12-09 | $45.75 | $46.66 | $45.46 | $45.98 | $45.98 | 1,492,966 |
| 2021-12-08 | $45.65 | $47.00 | $45.28 | $46.26 | $46.26 | 1,843,714 |
| 2021-12-07 | $44.15 | $45.69 | $43.95 | $45.23 | $45.23 | 1,773,381 |
| 2021-12-06 | $41.52 | $44.24 | $41.00 | $44.01 | $44.01 | 1,764,408 |
| 2021-12-03 | $41.28 | $41.47 | $40.15 | $40.59 | $40.59 | 976,530 |
| 2021-12-02 | $39.27 | $41.41 | $39.13 | $41.11 | $41.11 | 1,607,512 |
| 2021-12-01 | $41.37 | $42.43 | $38.82 | $38.97 | $38.97 | 2,350,009 |
| 2021-11-30 | $41.35 | $41.83 | $39.72 | $40.31 | $40.31 | 1,857,548 |
| 2021-11-29 | $42.91 | $43.01 | $41.60 | $41.97 | $41.97 | 1,342,945 |
| 2021-11-26 | $42.31 | $43.19 | $41.46 | $42.39 | $42.39 | 1,284,651 |
| 2021-11-24 | $44.49 | $44.75 | $43.72 | $44.42 | $44.42 | 698,721 |
| 2021-11-23 | $45.40 | $45.87 | $44.95 | $44.96 | $44.96 | 1,261,729 |
| 2021-11-22 | $44.30 | $45.85 | $43.75 | $45.48 | $45.48 | 1,411,348 |
| 2021-11-19 | $43.95 | $44.12 | $43.08 | $43.90 | $43.90 | 1,376,013 |
| 2021-11-18 | $45.03 | $45.44 | $43.28 | $44.23 | $44.23 | 1,540,919 |
| 2021-11-17 | $45.52 | $46.18 | $44.64 | $44.77 | $44.77 | 1,322,087 |
| 2021-11-16 | $47.24 | $47.52 | $45.78 | $45.89 | $45.89 | 944,598 |
| 2021-11-15 | $46.69 | $47.82 | $46.48 | $46.82 | $46.82 | 824,833 |
| 2021-11-12 | $48.01 | $48.46 | $46.09 | $46.57 | $46.57 | 1,758,550 |
| 2021-11-11 | $48.41 | $49.14 | $47.48 | $47.95 | $47.95 | 1,274,829 |
| 2021-11-10 | $49.95 | $50.32 | $48.19 | $48.54 | $48.54 | 2,535,978 |
| 2021-11-09 | $47.41 | $47.80 | $46.24 | $46.37 | $46.37 | 1,714,557 |
| 2021-11-08 | $48.51 | $48.70 | $46.81 | $47.15 | $47.15 | 1,729,742 |
| 2021-11-05 | $47.30 | $48.80 | $46.85 | $48.54 | $48.54 | 1,308,316 |
| 2021-11-04 | $46.37 | $47.49 | $45.83 | $46.28 | $46.28 | 1,058,347 |
| 2021-11-03 | $45.90 | $47.53 | $45.90 | $46.47 | $46.47 | 1,132,484 |
| 2021-11-02 | $47.46 | $47.46 | $45.85 | $45.91 | $45.91 | 1,106,845 |
| 2021-11-01 | $45.36 | $47.27 | $45.27 | $47.26 | $47.26 | 1,045,382 |
| 2021-10-29 | $45.56 | $45.81 | $44.75 | $45.23 | $45.23 | 1,392,212 |
| 2021-10-28 | $45.81 | $46.12 | $44.89 | $45.83 | $45.83 | 1,350,470 |
| 2021-10-27 | $44.88 | $46.64 | $44.55 | $45.72 | $45.72 | 2,014,883 |
| 2021-10-26 | $45.38 | $45.75 | $44.62 | $45.15 | $45.15 | 1,060,396 |
| 2021-10-25 | $45.54 | $45.93 | $44.71 | $45.17 | $45.17 | 1,284,917 |
| 2021-10-22 | $46.03 | $46.27 | $45.19 | $45.63 | $45.63 | 1,128,802 |
| 2021-10-21 | $46.91 | $47.74 | $45.90 | $46.12 | $46.12 | 1,042,176 |
| 2021-10-20 | $46.90 | $47.09 | $46.06 | $46.59 | $46.59 | 832,717 |
| 2021-10-19 | $47.12 | $47.22 | $45.73 | $47.01 | $47.01 | 1,033,873 |
| 2021-10-18 | $46.69 | $47.32 | $46.33 | $46.67 | $46.67 | 929,960 |
| 2021-10-15 | $47.97 | $48.45 | $47.35 | $47.36 | $47.36 | 748,488 |
| 2021-10-14 | $47.89 | $47.99 | $46.98 | $47.10 | $47.10 | 754,754 |
| 2021-10-13 | $47.56 | $47.78 | $46.48 | $47.36 | $47.36 | 682,207 |
| 2021-10-12 | $46.87 | $48.28 | $46.73 | $47.72 | $47.72 | 1,031,219 |
| 2021-10-11 | $48.05 | $48.21 | $46.17 | $46.93 | $46.93 | 1,144,803 |
| 2021-10-08 | $48.31 | $48.91 | $47.58 | $47.84 | $47.84 | 1,673,567 |
| 2021-10-07 | $48.54 | $49.36 | $48.34 | $48.44 | $48.44 | 1,242,566 |
| 2021-10-06 | $47.52 | $48.98 | $46.44 | $48.58 | $48.58 | 1,353,297 |
| 2021-10-05 | $49.04 | $49.05 | $47.99 | $48.20 | $48.20 | 1,094,098 |
| 2021-10-04 | $48.66 | $49.74 | $48.13 | $48.78 | $48.78 | 1,008,866 |
| 2021-10-01 | $46.67 | $49.09 | $46.67 | $48.84 | $48.84 | 1,729,603 |
| 2021-09-30 | $48.51 | $48.51 | $45.96 | $46.46 | $46.46 | 1,478,288 |
| 2021-09-29 | $48.34 | $48.72 | $47.64 | $48.17 | $48.17 | 819,985 |
| 2021-09-28 | $49.19 | $49.91 | $48.05 | $48.23 | $48.23 | 1,144,835 |
| 2021-09-27 | $47.79 | $49.52 | $47.44 | $49.21 | $49.21 | 1,354,184 |
| 2021-09-24 | $47.57 | $48.25 | $47.42 | $47.46 | $47.46 | 1,477,267 |
| 2021-09-23 | $46.38 | $48.23 | $46.38 | $47.79 | $47.79 | 1,305,158 |
| 2021-09-22 | $45.79 | $47.05 | $45.68 | $46.26 | $46.26 | 1,367,023 |
| 2021-09-21 | $45.44 | $45.94 | $45.11 | $45.20 | $45.20 | 1,500,447 |
| 2021-09-20 | $44.12 | $45.89 | $43.99 | $45.20 | $45.20 | 1,486,865 |
| 2021-09-17 | $44.10 | $45.39 | $43.96 | $45.31 | $45.31 | 3,892,229 |
| 2021-09-16 | $44.59 | $44.87 | $43.98 | $43.99 | $43.99 | 1,038,896 |
| 2021-09-15 | $43.95 | $44.55 | $43.25 | $44.51 | $44.51 | 1,256,837 |
| 2021-09-14 | $45.86 | $45.93 | $43.78 | $44.17 | $44.17 | 1,615,475 |
| 2021-09-13 | $44.67 | $45.39 | $43.88 | $45.33 | $45.33 | 1,534,851 |
| 2021-09-10 | $45.91 | $46.16 | $44.18 | $44.19 | $44.19 | 2,006,670 |
| 2021-09-09 | $45.18 | $46.12 | $45.13 | $45.82 | $45.82 | 2,003,961 |
| 2021-09-08 | $45.98 | $46.30 | $45.25 | $45.60 | $45.60 | 2,979,753 |
| 2021-09-07 | $46.66 | $46.91 | $46.07 | $46.37 | $46.37 | 2,658,055 |
| 2021-09-03 | $48.45 | $48.71 | $46.70 | $46.87 | $46.87 | 3,793,158 |
| 2021-09-02 | $49.53 | $50.43 | $48.52 | $48.98 | $48.98 | 24,592,091 |
| 2021-09-01 | $50.61 | $50.74 | $49.40 | $49.55 | $49.55 | 4,273,074 |
| 2021-08-31 | $50.50 | $50.90 | $49.30 | $50.22 | $50.22 | 6,664,740 |
| 2021-08-30 | $49.27 | $49.27 | $47.35 | $47.86 | $47.86 | 2,503,503 |
| 2021-08-27 | $46.70 | $49.43 | $46.61 | $49.09 | $49.09 | 2,755,147 |
| 2021-08-26 | $45.50 | $46.95 | $45.29 | $46.46 | $46.46 | 2,208,539 |
| 2021-08-25 | $45.49 | $46.51 | $44.71 | $45.68 | $45.68 | 2,193,597 |
| 2021-08-24 | $45.18 | $46.29 | $45.12 | $46.08 | $46.08 | 2,203,995 |
| 2021-08-23 | $43.08 | $45.16 | $42.83 | $44.93 | $44.93 | 1,641,194 |
| 2021-08-20 | $41.80 | $43.91 | $41.12 | $43.13 | $43.13 | 2,560,956 |
| 2021-08-19 | $44.48 | $46.38 | $42.68 | $42.92 | $42.92 | 2,798,313 |
| 2021-08-18 | $45.03 | $45.38 | $44.68 | $44.80 | $44.80 | 1,454,657 |
| 2021-08-17 | $44.79 | $45.54 | $44.53 | $45.25 | $45.25 | 1,234,386 |
| 2021-08-16 | $45.93 | $45.98 | $43.35 | $45.37 | $45.37 | 1,464,147 |
| 2021-08-13 | $46.06 | $46.58 | $45.69 | $46.52 | $46.52 | 1,382,281 |
| 2021-08-12 | $46.23 | $47.48 | $45.86 | $46.37 | $46.37 | 2,212,044 |
| 2021-08-11 | $46.15 | $46.60 | $45.31 | $46.27 | $46.27 | 1,351,269 |
| 2021-08-10 | $44.42 | $46.33 | $44.42 | $46.20 | $46.20 | 1,264,105 |
| 2021-08-09 | $44.83 | $45.37 | $43.74 | $44.09 | $44.09 | 1,679,394 |
| 2021-08-06 | $44.46 | $45.01 | $43.73 | $44.22 | $44.22 | 1,795,724 |
| 2021-08-05 | $43.21 | $44.07 | $43.00 | $43.61 | $43.61 | 1,192,764 |
| 2021-08-04 | $41.86 | $42.81 | $41.20 | $42.78 | $42.78 | 2,318,225 |
| 2021-08-03 | $44.67 | $44.67 | $41.95 | $42.60 | $42.60 | 1,913,220 |
| 2021-08-02 | $45.75 | $47.03 | $44.29 | $44.38 | $44.38 | 1,175,820 |
| 2021-07-30 | $45.61 | $46.45 | $44.86 | $45.82 | $45.82 | 1,398,883 |
| 2021-07-29 | $46.30 | $47.39 | $45.87 | $45.96 | $45.96 | 1,329,159 |
| 2021-07-28 | $45.57 | $46.27 | $44.59 | $45.48 | $45.48 | 1,014,192 |
| 2021-07-27 | $45.06 | $45.54 | $44.59 | $45.29 | $45.29 | 704,921 |
| 2021-07-26 | $45.02 | $45.84 | $44.60 | $45.47 | $45.47 | 1,388,428 |
| 2021-07-23 | $45.01 | $45.30 | $44.40 | $44.90 | $44.90 | 737,900 |
| 2021-07-22 | $45.65 | $45.65 | $44.28 | $44.61 | $44.61 | 1,268,652 |
| 2021-07-21 | $46.53 | $47.33 | $45.63 | $45.73 | $45.73 | 1,028,692 |
| 2021-07-20 | $43.49 | $46.51 | $43.28 | $46.12 | $46.12 | 1,667,276 |
| 2021-07-19 | $43.81 | $44.18 | $42.63 | $43.61 | $43.61 | 1,694,503 |
| 2021-07-16 | $47.39 | $47.39 | $45.31 | $45.36 | $45.36 | 1,031,616 |
| 2021-07-15 | $47.33 | $47.48 | $46.17 | $46.77 | $46.77 | 1,169,964 |
| 2021-07-14 | $47.88 | $48.71 | $47.24 | $47.65 | $47.65 | 1,278,518 |
| 2021-07-13 | $48.29 | $48.36 | $47.43 | $47.65 | $47.65 | 1,505,953 |
| 2021-07-12 | $48.09 | $48.88 | $47.81 | $48.82 | $48.82 | 3,889,390 |
| 2021-07-09 | $46.50 | $49.02 | $46.34 | $48.62 | $48.62 | 1,490,326 |
| 2021-07-08 | $45.57 | $47.03 | $45.31 | $46.02 | $46.02 | 917,251 |
| 2021-07-07 | $46.69 | $47.12 | $45.89 | $46.51 | $46.51 | 1,580,176 |
| 2021-07-06 | $47.67 | $47.90 | $46.64 | $46.86 | $46.86 | 1,148,362 |
| 2021-07-02 | $48.48 | $48.51 | $47.69 | $47.99 | $47.99 | 754,219 |
| 2021-07-01 | $48.77 | $49.36 | $48.02 | $48.21 | $48.21 | 849,554 |
| 2021-06-30 | $47.56 | $48.78 | $47.05 | $48.49 | $48.49 | 1,681,675 |
| 2021-06-29 | $47.66 | $48.01 | $47.26 | $47.46 | $47.46 | 873,335 |
| 2021-06-28 | $48.90 | $48.99 | $47.20 | $47.59 | $47.59 | 930,771 |
| 2021-06-25 | $49.63 | $49.90 | $48.89 | $48.90 | $48.90 | 8,051,339 |
| 2021-06-24 | $50.11 | $50.11 | $49.00 | $49.46 | $49.46 | 1,144,639 |
| 2021-06-23 | $49.18 | $50.48 | $48.88 | $49.75 | $49.75 | 1,025,140 |
| 2021-06-22 | $48.45 | $49.49 | $46.73 | $49.22 | $49.22 | 2,337,183 |
| 2021-06-21 | $47.50 | $48.98 | $47.25 | $48.83 | $48.83 | 1,045,986 |
| 2021-06-18 | $46.57 | $47.22 | $46.13 | $47.11 | $47.11 | 1,809,023 |
| 2021-06-17 | $48.80 | $49.00 | $47.03 | $47.09 | $47.09 | 1,028,283 |
| 2021-06-16 | $49.71 | $49.72 | $48.04 | $48.49 | $48.49 | 1,620,097 |
| 2021-06-15 | $51.40 | $51.51 | $49.91 | $49.95 | $49.95 | 1,520,806 |
| 2021-06-14 | $52.61 | $53.14 | $50.91 | $51.44 | $51.44 | 876,804 |
| 2021-06-11 | $52.20 | $52.85 | $51.91 | $52.52 | $52.52 | 679,252 |
| 2021-06-10 | $51.80 | $52.26 | $51.40 | $51.90 | $51.90 | 1,384,194 |
| 2021-06-09 | $52.56 | $52.67 | $51.46 | $51.59 | $51.59 | 1,404,298 |
| 2021-06-08 | $51.39 | $53.11 | $51.14 | $52.56 | $52.56 | 1,198,707 |
| 2021-06-07 | $49.17 | $51.47 | $49.17 | $51.21 | $51.21 | 1,418,030 |
| 2021-06-04 | $50.00 | $50.19 | $49.03 | $49.30 | $49.30 | 951,889 |
| 2021-06-03 | $50.30 | $50.55 | $49.14 | $49.79 | $49.79 | 1,688,094 |
| 2021-06-02 | $51.48 | $51.50 | $50.30 | $50.69 | $50.69 | 1,608,767 |
| 2021-06-01 | $50.50 | $51.25 | $49.99 | $51.16 | $51.16 | 1,838,746 |
| 2021-05-28 | $49.24 | $50.35 | $49.15 | $50.13 | $50.13 | 1,375,968 |
| 2021-05-27 | $50.50 | $50.50 | $49.03 | $49.05 | $49.05 | 1,615,661 |
| 2021-05-26 | $49.74 | $50.23 | $49.25 | $50.00 | $50.00 | 863,197 |
| 2021-05-25 | $49.60 | $50.74 | $49.35 | $49.59 | $49.59 | 1,438,177 |
| 2021-05-24 | $49.95 | $50.10 | $49.24 | $49.62 | $49.62 | 1,256,935 |
| 2021-05-21 | $50.35 | $50.46 | $49.24 | $49.56 | $49.56 | 1,474,876 |
| 2021-05-20 | $47.70 | $49.96 | $47.20 | $49.87 | $49.87 | 2,663,727 |
| 2021-05-19 | $47.87 | $48.76 | $47.38 | $47.80 | $47.80 | 2,425,352 |
| 2021-05-18 | $50.91 | $51.00 | $47.76 | $48.52 | $48.52 | 6,051,646 |
| 2021-05-17 | $52.41 | $52.73 | $51.00 | $51.74 | $51.74 | 918,127 |
| 2021-05-14 | $51.09 | $53.27 | $50.96 | $52.81 | $52.81 | 1,099,828 |
| 2021-05-13 | $50.09 | $51.53 | $49.40 | $50.70 | $50.70 | 1,243,481 |
| 2021-05-12 | $51.89 | $52.19 | $49.61 | $49.76 | $49.76 | 1,272,744 |
| 2021-05-11 | $52.78 | $52.94 | $50.65 | $52.25 | $52.25 | 1,655,409 |
| 2021-05-10 | $54.53 | $55.74 | $53.74 | $53.94 | $53.94 | 1,028,573 |
| 2021-05-07 | $53.96 | $55.03 | $53.68 | $54.64 | $54.64 | 1,535,282 |
| 2021-05-06 | $54.00 | $54.88 | $53.39 | $53.90 | $53.90 | 1,730,340 |
| 2021-05-05 | $55.64 | $55.75 | $53.64 | $54.29 | $54.29 | 1,520,091 |
| 2021-05-04 | $57.09 | $57.48 | $55.92 | $55.96 | $55.96 | 1,080,086 |
| 2021-05-03 | $59.13 | $59.34 | $57.47 | $57.52 | $57.52 | 795,373 |
| 2021-04-30 | $57.49 | $59.21 | $57.49 | $58.70 | $58.70 | 869,453 |
| 2021-04-29 | $57.75 | $58.23 | $56.81 | $57.93 | $57.93 | 715,449 |
| 2021-04-28 | $57.57 | $58.49 | $57.22 | $57.42 | $57.42 | 751,963 |
| 2021-04-27 | $57.92 | $59.09 | $57.42 | $57.65 | $57.65 | 795,003 |
| 2021-04-26 | $56.65 | $57.79 | $55.82 | $57.59 | $57.59 | 856,487 |
| 2021-04-23 | $55.94 | $56.58 | $55.51 | $56.26 | $56.26 | 547,967 |
| 2021-04-22 | $56.61 | $56.83 | $55.39 | $55.73 | $55.73 | 823,217 |
| 2021-04-21 | $54.71 | $56.70 | $54.32 | $56.57 | $56.57 | 1,121,044 |
| 2021-04-20 | $56.01 | $56.63 | $54.07 | $54.62 | $54.62 | 953,292 |
| 2021-04-19 | $57.19 | $57.57 | $56.12 | $56.62 | $56.62 | 780,279 |
| 2021-04-16 | $56.95 | $57.91 | $56.58 | $57.24 | $57.24 | 1,044,989 |
| 2021-04-15 | $56.89 | $56.93 | $55.78 | $56.20 | $56.20 | 898,869 |
| 2021-04-14 | $57.23 | $58.53 | $56.37 | $56.41 | $56.41 | 734,065 |
| 2021-04-13 | $57.67 | $58.44 | $56.44 | $57.20 | $57.20 | 664,312 |
| 2021-04-12 | $57.66 | $58.77 | $57.23 | $58.20 | $58.20 | 685,299 |
| 2021-04-09 | $58.18 | $58.97 | $57.57 | $58.03 | $58.03 | 699,076 |
| 2021-04-08 | $57.25 | $57.81 | $56.40 | $57.49 | $57.49 | 774,227 |
| 2021-04-07 | $58.19 | $58.90 | $57.18 | $57.62 | $57.62 | 492,355 |
| 2021-04-06 | $57.51 | $59.27 | $57.51 | $58.38 | $58.38 | 934,270 |
| 2021-04-05 | $58.45 | $59.06 | $57.24 | $57.65 | $57.65 | 746,205 |
| 2021-04-01 | $58.32 | $58.32 | $56.91 | $57.57 | $57.57 | 544,363 |
| 2021-03-31 | $57.38 | $58.76 | $57.32 | $57.61 | $57.61 | 1,170,497 |
| 2021-03-30 | $55.58 | $57.91 | $55.50 | $57.12 | $57.12 | 897,020 |
| 2021-03-29 | $56.89 | $58.48 | $54.67 | $55.04 | $55.04 | 837,937 |
| 2021-03-26 | $55.85 | $58.09 | $55.20 | $57.41 | $57.41 | 810,208 |
| 2021-03-25 | $53.14 | $55.07 | $51.88 | $54.61 | $54.61 | 1,345,392 |
| 2021-03-24 | $55.14 | $56.38 | $53.66 | $53.68 | $53.68 | 1,305,970 |
| 2021-03-23 | $53.51 | $54.81 | $53.27 | $54.24 | $54.24 | 820,929 |
| 2021-03-22 | $55.53 | $55.86 | $53.45 | $54.70 | $54.70 | 648,855 |
| 2021-03-19 | $54.39 | $56.57 | $53.36 | $55.82 | $55.82 | 1,754,750 |
| 2021-03-18 | $55.46 | $57.18 | $54.17 | $54.40 | $54.40 | 1,348,478 |
| 2021-03-17 | $55.17 | $55.91 | $54.56 | $55.83 | $55.83 | 793,564 |
| 2021-03-16 | $58.80 | $58.80 | $55.06 | $55.08 | $55.08 | 937,083 |
| 2021-03-15 | $59.09 | $59.89 | $58.60 | $58.71 | $58.71 | 677,571 |
| 2021-03-12 | $57.93 | $59.85 | $57.93 | $59.76 | $59.76 | 708,947 |
| 2021-03-11 | $57.92 | $58.44 | $57.14 | $57.69 | $57.69 | 759,060 |
| 2021-03-10 | $55.65 | $57.84 | $55.20 | $57.55 | $57.55 | 658,081 |
| 2021-03-09 | $56.58 | $56.58 | $54.50 | $55.39 | $55.39 | 520,413 |
| 2021-03-08 | $56.22 | $56.95 | $55.50 | $55.93 | $55.93 | 522,888 |
| 2021-03-05 | $55.33 | $55.94 | $53.39 | $55.92 | $55.92 | 776,651 |
| 2021-03-04 | $56.64 | $56.99 | $52.82 | $53.95 | $53.95 | 951,929 |
| 2021-03-03 | $55.23 | $57.47 | $55.08 | $56.69 | $56.69 | 758,006 |
| 2021-03-02 | $55.74 | $56.40 | $54.81 | $54.86 | $54.86 | 633,225 |
| 2021-03-01 | $55.58 | $56.77 | $54.58 | $56.04 | $56.04 | 543,627 |
| 2021-02-26 | $53.60 | $56.17 | $52.94 | $54.24 | $54.24 | 924,667 |
| 2021-02-25 | $55.31 | $55.80 | $53.11 | $53.30 | $53.30 | 539,737 |
| 2021-02-24 | $55.02 | $55.91 | $54.46 | $55.52 | $55.52 | 810,334 |
| 2021-02-23 | $54.54 | $55.43 | $53.58 | $54.70 | $54.70 | 805,993 |
| 2021-02-22 | $52.34 | $55.33 | $52.34 | $55.08 | $55.08 | 1,113,953 |
| 2021-02-19 | $49.94 | $53.22 | $49.94 | $52.63 | $52.63 | 607,309 |
| 2021-02-18 | $49.33 | $50.35 | $48.86 | $49.88 | $49.88 | 893,433 |
| 2021-02-17 | $51.07 | $51.17 | $49.41 | $49.90 | $49.90 | 840,318 |
| 2021-02-16 | $50.31 | $51.58 | $49.46 | $51.47 | $51.47 | 766,944 |
| 2021-02-12 | $50.72 | $51.63 | $50.07 | $50.45 | $50.45 | 638,693 |
| 2021-02-11 | $52.25 | $52.51 | $50.62 | $51.31 | $51.31 | 601,071 |
| 2021-02-10 | $53.42 | $54.25 | $51.92 | $52.29 | $52.29 | 765,288 |
| 2021-02-09 | $53.29 | $53.45 | $52.18 | $53.06 | $53.06 | 556,118 |
| 2021-02-08 | $53.09 | $53.77 | $52.60 | $53.76 | $53.76 | 660,802 |
| 2021-02-05 | $53.13 | $54.02 | $51.88 | $52.76 | $52.76 | 587,471 |
| 2021-02-04 | $53.31 | $54.18 | $52.24 | $52.98 | $52.98 | 595,619 |
| 2021-02-03 | $51.25 | $53.85 | $50.75 | $52.55 | $52.55 | 906,734 |
| 2021-02-02 | $48.84 | $50.72 | $48.51 | $50.46 | $50.46 | 727,781 |
| 2021-02-01 | $47.22 | $48.62 | $46.75 | $48.19 | $48.19 | 737,544 |
| 2021-01-29 | $48.00 | $48.27 | $46.17 | $46.88 | $46.88 | 938,031 |
| 2021-01-28 | $46.98 | $49.00 | $46.00 | $48.16 | $48.16 | 705,269 |
| 2021-01-27 | $47.91 | $48.53 | $44.82 | $46.36 | $46.36 | 1,822,403 |
| 2021-01-26 | $51.50 | $51.58 | $48.98 | $49.09 | $49.09 | 565,287 |
| 2021-01-25 | $50.41 | $51.56 | $49.83 | $50.78 | $50.78 | 852,018 |
| 2021-01-22 | $50.77 | $51.57 | $50.58 | $51.54 | $51.54 | 615,368 |
| 2021-01-21 | $51.77 | $52.18 | $50.93 | $51.46 | $51.46 | 432,543 |
| 2021-01-20 | $50.37 | $52.04 | $50.37 | $52.00 | $52.00 | 525,871 |
| 2021-01-19 | $51.89 | $52.30 | $50.23 | $50.31 | $50.31 | 663,464 |
| 2021-01-15 | $50.34 | $51.79 | $50.28 | $51.18 | $51.18 | 830,597 |
| 2021-01-14 | $50.43 | $51.42 | $50.08 | $51.08 | $51.08 | 630,141 |
| 2021-01-13 | $50.15 | $50.90 | $49.21 | $50.29 | $50.29 | 729,443 |
| 2021-01-12 | $47.63 | $51.27 | $47.63 | $50.26 | $50.26 | 1,522,850 |
| 2021-01-11 | $47.24 | $48.30 | $46.86 | $47.59 | $47.59 | 1,118,939 |
| 2021-01-08 | $48.91 | $49.44 | $47.34 | $47.99 | $47.99 | 962,013 |
| 2021-01-07 | $50.10 | $50.44 | $48.69 | $48.80 | $48.80 | 878,981 |
| 2021-01-06 | $48.95 | $51.34 | $48.60 | $50.00 | $50.00 | 1,539,519 |
| 2021-01-05 | $46.40 | $47.56 | $46.08 | $47.25 | $47.25 | 729,425 |
| 2021-01-04 | $47.78 | $47.80 | $45.93 | $46.47 | $46.47 | 918,877 |
| 2020-12-31 | $47.72 | $48.40 | $46.73 | $47.61 | $47.61 | 748,303 |
| 2020-12-30 | $47.15 | $48.27 | $47.04 | $47.54 | $47.54 | 988,942 |
| 2020-12-29 | $47.93 | $48.48 | $46.95 | $47.20 | $47.20 | 447,068 |
| 2020-12-28 | $48.47 | $48.61 | $47.69 | $47.99 | $47.99 | 466,686 |
| 2020-12-24 | $48.20 | $48.20 | $47.08 | $47.97 | $47.97 | 260,513 |
| 2020-12-23 | $47.14 | $48.39 | $47.14 | $48.03 | $48.03 | 490,567 |
| 2020-12-22 | $46.58 | $47.88 | $45.79 | $47.05 | $47.05 | 582,316 |
| 2020-12-21 | $45.50 | $46.70 | $45.18 | $46.49 | $46.49 | 651,490 |
| 2020-12-18 | $47.60 | $48.12 | $46.37 | $46.64 | $46.64 | 1,567,078 |
| 2020-12-17 | $46.56 | $47.62 | $45.92 | $47.48 | $47.48 | 510,519 |
| 2020-12-16 | $46.25 | $46.55 | $45.14 | $46.25 | $46.25 | 709,998 |
| 2020-12-15 | $44.85 | $46.22 | $43.86 | $46.18 | $46.18 | 1,094,730 |
| 2020-12-14 | $46.99 | $47.06 | $44.26 | $44.30 | $44.30 | 626,650 |
| 2020-12-11 | $46.62 | $47.17 | $45.20 | $46.24 | $46.24 | 585,653 |
| 2020-12-10 | $47.01 | $47.68 | $46.72 | $47.11 | $47.11 | 1,080,351 |
| 2020-12-09 | $47.83 | $48.59 | $47.28 | $47.71 | $47.71 | 952,562 |
| 2020-12-08 | $46.46 | $47.89 | $45.76 | $47.88 | $47.88 | 1,002,947 |
| 2020-12-07 | $47.76 | $48.20 | $46.67 | $47.04 | $47.04 | 1,012,250 |
| 2020-12-04 | $47.10 | $48.24 | $46.68 | $48.21 | $48.21 | 988,103 |
| 2020-12-03 | $45.94 | $47.58 | $45.65 | $46.64 | $46.64 | 790,438 |
| 2020-12-02 | $45.24 | $46.43 | $44.26 | $46.00 | $46.00 | 1,030,779 |
| 2020-12-01 | $43.99 | $46.81 | $43.35 | $45.64 | $45.64 | 1,460,131 |
| 2020-11-30 | $43.54 | $43.95 | $42.90 | $43.38 | $43.38 | 879,348 |
| 2020-11-27 | $44.08 | $44.40 | $43.38 | $44.00 | $44.00 | 358,404 |
| 2020-11-25 | $45.10 | $45.23 | $43.75 | $44.24 | $44.24 | 558,429 |
| 2020-11-24 | $44.52 | $46.23 | $44.17 | $45.33 | $45.33 | 1,381,384 |
| 2020-11-23 | $44.44 | $44.51 | $43.17 | $43.53 | $43.53 | 946,397 |
| 2020-11-20 | $45.70 | $45.70 | $43.79 | $43.86 | $43.86 | 835,344 |
| 2020-11-19 | $44.88 | $46.21 | $44.25 | $46.01 | $46.01 | 632,230 |
| 2020-11-18 | $45.73 | $46.85 | $44.83 | $45.35 | $45.35 | 1,270,222 |
| 2020-11-17 | $45.70 | $47.24 | $45.37 | $45.95 | $45.95 | 980,630 |
| 2020-11-16 | $45.72 | $46.89 | $44.22 | $46.81 | $46.81 | 1,652,221 |
| 2020-11-13 | $42.85 | $44.06 | $41.99 | $43.74 | $43.74 | 875,429 |
| 2020-11-12 | $42.53 | $44.10 | $41.78 | $42.19 | $42.19 | 1,112,001 |
| 2020-11-11 | $45.88 | $46.24 | $41.37 | $43.74 | $43.74 | 2,111,195 |
| 2020-11-10 | $47.35 | $48.39 | $46.16 | $46.46 | $46.46 | 2,481,936 |
| 2020-11-09 | $43.22 | $51.34 | $43.22 | $46.42 | $46.42 | 3,266,042 |
| 2020-11-06 | $37.56 | $38.11 | $36.75 | $37.92 | $37.92 | 944,309 |
| 2020-11-05 | $37.24 | $37.66 | $35.79 | $37.50 | $37.50 | 1,521,143 |
| 2020-11-04 | $35.97 | $38.32 | $34.92 | $37.16 | $37.16 | 2,704,018 |
| 2020-11-03 | $36.23 | $37.56 | $35.01 | $37.34 | $37.34 | 1,770,495 |
| 2020-11-02 | $34.16 | $36.14 | $33.69 | $35.06 | $35.06 | 1,570,928 |
| 2020-10-30 | $33.51 | $34.20 | $32.94 | $33.61 | $33.61 | 1,445,092 |
| 2020-10-29 | $31.86 | $33.98 | $31.69 | $33.60 | $33.60 | 1,283,333 |
| 2020-10-28 | $33.43 | $33.89 | $32.26 | $32.33 | $32.33 | 1,506,473 |
| 2020-10-27 | $35.28 | $35.61 | $34.21 | $34.69 | $34.69 | 1,491,573 |
| 2020-10-26 | $37.38 | $37.61 | $35.15 | $35.36 | $35.36 | 1,074,949 |
| 2020-10-23 | $37.98 | $38.50 | $36.50 | $38.18 | $38.18 | 999,292 |
| 2020-10-22 | $36.58 | $37.84 | $36.45 | $37.69 | $37.69 | 3,085,483 |
| 2020-10-21 | $37.06 | $37.62 | $36.18 | $36.26 | $36.26 | 1,239,637 |
| 2020-10-20 | $37.74 | $38.19 | $36.61 | $37.05 | $37.05 | 1,092,302 |
| 2020-10-19 | $38.58 | $38.96 | $37.08 | $37.16 | $37.16 | 1,165,125 |
| 2020-10-16 | $39.06 | $39.73 | $38.34 | $38.35 | $38.35 | 1,093,405 |
| 2020-10-15 | $37.57 | $39.34 | $37.40 | $38.87 | $38.87 | 834,957 |
| 2020-10-14 | $38.90 | $40.20 | $38.28 | $38.34 | $38.34 | 597,409 |
| 2020-10-13 | $38.80 | $39.15 | $38.32 | $38.62 | $38.62 | 735,619 |
| 2020-10-12 | $39.06 | $39.60 | $38.49 | $39.34 | $39.34 | 457,684 |
| 2020-10-09 | $38.56 | $39.70 | $38.25 | $39.25 | $39.25 | 599,453 |
| 2020-10-08 | $38.07 | $38.72 | $37.55 | $38.09 | $38.09 | 876,872 |
| 2020-10-07 | $36.71 | $37.73 | $36.54 | $37.48 | $37.48 | 867,542 |
| 2020-10-06 | $36.40 | $37.69 | $36.01 | $36.01 | $36.01 | 1,075,332 |
| 2020-10-05 | $36.28 | $36.63 | $35.32 | $35.74 | $35.74 | 581,783 |
| 2020-10-02 | $34.65 | $36.26 | $34.34 | $35.99 | $35.99 | 642,501 |
| 2020-10-01 | $34.84 | $35.63 | $34.43 | $35.62 | $35.62 | 833,718 |
| 2020-09-30 | $34.71 | $36.26 | $34.32 | $34.62 | $34.62 | 1,251,856 |
| 2020-09-29 | $35.08 | $35.23 | $34.13 | $34.52 | $34.52 | 1,151,853 |
| 2020-09-28 | $34.80 | $35.39 | $34.60 | $34.79 | $34.79 | 578,425 |
| 2020-09-25 | $32.83 | $33.87 | $32.63 | $33.73 | $33.73 | 962,518 |
| 2020-09-24 | $33.60 | $34.11 | $32.14 | $33.20 | $33.20 | 1,331,359 |
| 2020-09-23 | $36.10 | $36.49 | $33.41 | $33.42 | $33.42 | 1,188,472 |
| 2020-09-22 | $35.39 | $36.41 | $35.01 | $35.33 | $35.33 | 958,304 |
| 2020-09-21 | $36.23 | $36.55 | $34.12 | $35.01 | $35.01 | 1,847,450 |
| 2020-09-18 | $39.42 | $39.99 | $37.39 | $37.63 | $37.63 | 1,971,771 |
| 2020-09-17 | $37.60 | $38.81 | $37.34 | $38.47 | $38.47 | 1,019,394 |
| 2020-09-16 | $38.37 | $38.99 | $37.19 | $38.05 | $38.05 | 885,086 |
| 2020-09-15 | $38.57 | $38.70 | $37.70 | $38.02 | $38.02 | 659,079 |
| 2020-09-14 | $37.51 | $38.59 | $37.15 | $38.46 | $38.46 | 539,111 |
| 2020-09-11 | $38.28 | $38.54 | $36.83 | $37.23 | $37.23 | 808,092 |
| 2020-09-10 | $37.50 | $39.32 | $37.13 | $38.25 | $38.25 | 1,421,486 |
| 2020-09-09 | $36.47 | $37.83 | $36.20 | $37.50 | $37.50 | 805,498 |
| 2020-09-08 | $36.14 | $37.01 | $35.85 | $36.10 | $36.10 | 851,746 |
| 2020-09-04 | $37.77 | $38.35 | $36.49 | $37.08 | $37.08 | 969,181 |
| 2020-09-03 | $37.55 | $38.64 | $36.77 | $36.85 | $36.85 | 1,390,775 |
| 2020-09-02 | $36.60 | $37.76 | $36.36 | $37.43 | $37.43 | 644,436 |
| 2020-09-01 | $36.05 | $36.97 | $35.94 | $36.54 | $36.54 | 805,019 |
| 2020-08-31 | $37.04 | $37.44 | $35.83 | $36.51 | $36.51 | 1,271,843 |
| 2020-08-28 | $36.39 | $37.40 | $35.58 | $37.37 | $37.37 | 1,429,708 |
| 2020-08-27 | $33.39 | $36.01 | $33.11 | $35.78 | $35.78 | 1,223,779 |
| 2020-08-26 | $33.28 | $33.87 | $32.47 | $33.11 | $33.11 | 761,734 |
| 2020-08-25 | $34.03 | $34.14 | $32.32 | $33.40 | $33.40 | 830,339 |
| 2020-08-24 | $33.36 | $33.74 | $32.59 | $33.73 | $33.73 | 751,030 |
| 2020-08-21 | $33.53 | $33.85 | $32.66 | $32.84 | $32.84 | 1,348,321 |
| 2020-08-20 | $32.06 | $34.18 | $31.77 | $33.77 | $33.77 | 1,275,141 |
| 2020-08-19 | $33.18 | $33.46 | $32.48 | $32.61 | $32.61 | 750,390 |
| 2020-08-18 | $33.88 | $34.25 | $33.15 | $33.24 | $33.24 | 735,066 |
| 2020-08-17 | $34.55 | $34.78 | $33.55 | $33.91 | $33.91 | 680,114 |
| 2020-08-14 | $33.78 | $34.80 | $33.65 | $34.50 | $34.50 | 831,719 |
| 2020-08-13 | $33.59 | $34.97 | $33.28 | $34.14 | $34.14 | 1,052,912 |
| 2020-08-12 | $32.60 | $35.50 | $32.50 | $33.51 | $33.51 | 2,077,149 |
| 2020-08-11 | $34.00 | $34.96 | $33.35 | $34.71 | $34.71 | 1,885,694 |
| 2020-08-10 | $32.68 | $33.80 | $32.47 | $33.55 | $33.55 | 1,223,539 |
| 2020-08-07 | $31.00 | $32.55 | $30.84 | $32.47 | $32.47 | 794,909 |
| 2020-08-06 | $30.87 | $31.89 | $30.84 | $31.34 | $31.34 | 823,621 |
| 2020-08-05 | $30.41 | $31.01 | $29.64 | $30.96 | $30.96 | 1,364,977 |
| 2020-08-04 | $28.43 | $30.23 | $28.30 | $30.11 | $30.11 | 1,173,045 |
| 2020-08-03 | $28.05 | $28.25 | $27.35 | $28.13 | $28.13 | 1,136,115 |
| 2020-07-31 | $27.49 | $28.07 | $27.05 | $28.02 | $28.02 | 1,880,881 |
| 2020-07-30 | $26.87 | $27.82 | $26.70 | $27.75 | $27.75 | 1,003,180 |
| 2020-07-29 | $26.89 | $27.62 | $26.51 | $27.61 | $27.61 | 560,805 |
| 2020-07-28 | $27.13 | $27.60 | $26.67 | $26.85 | $26.85 | 509,063 |
| 2020-07-27 | $27.62 | $27.69 | $27.01 | $27.52 | $27.52 | 646,401 |
| 2020-07-24 | $27.74 | $28.15 | $27.60 | $27.91 | $27.91 | 920,731 |
| 2020-07-23 | $27.81 | $28.30 | $27.46 | $28.02 | $28.02 | 998,832 |
| 2020-07-22 | $27.20 | $28.44 | $27.12 | $28.10 | $28.10 | 1,045,556 |
| 2020-07-21 | $26.77 | $27.88 | $26.72 | $27.61 | $27.61 | 1,346,282 |
| 2020-07-20 | $26.79 | $27.13 | $25.78 | $26.30 | $26.30 | 957,858 |
| 2020-07-17 | $27.71 | $27.97 | $26.36 | $26.88 | $26.88 | 1,248,000 |
| 2020-07-16 | $28.18 | $28.41 | $27.25 | $27.39 | $27.39 | 1,301,900 |
| 2020-07-15 | $27.31 | $28.79 | $27.16 | $28.50 | $28.50 | 1,534,100 |
| 2020-07-14 | $25.39 | $26.62 | $25.30 | $26.38 | $26.38 | 740,500 |
| 2020-07-13 | $26.50 | $27.49 | $25.90 | $26.23 | $26.23 | 808,800 |
| 2020-07-10 | $25.29 | $26.35 | $24.77 | $26.32 | $26.32 | 625,700 |
| 2020-07-09 | $26.19 | $26.19 | $24.18 | $25.28 | $25.28 | 1,747,600 |
| 2020-07-08 | $26.54 | $26.83 | $25.48 | $26.18 | $26.18 | 1,569,900 |
| 2020-07-07 | $26.51 | $26.89 | $25.86 | $26.52 | $26.52 | 1,206,200 |
| 2020-07-06 | $27.03 | $27.30 | $26.52 | $27.00 | $27.00 | 1,344,000 |
| 2020-07-02 | $28.64 | $28.90 | $26.19 | $26.44 | $26.44 | 1,717,400 |
| 2020-07-01 | $29.29 | $29.73 | $27.61 | $27.74 | $27.74 | 1,179,100 |
| 2020-06-30 | $28.82 | $29.73 | $28.67 | $29.14 | $29.14 | 1,902,100 |
| 2020-06-29 | $28.15 | $29.42 | $27.30 | $29.15 | $29.15 | 1,597,200 |
| 2020-06-26 | $27.98 | $28.12 | $26.38 | $27.88 | $27.88 | 4,864,232 |
| 2020-06-25 | $27.27 | $28.90 | $26.98 | $28.53 | $28.53 | 1,825,124 |
| 2020-06-24 | $28.67 | $29.79 | $26.91 | $28.05 | $28.05 | 1,967,423 |
| 2020-06-23 | $27.31 | $29.91 | $27.15 | $29.88 | $29.88 | 2,949,524 |
| 2020-06-22 | $26.04 | $26.10 | $24.82 | $25.85 | $25.85 | 999,315 |
| 2020-06-19 | $27.13 | $27.40 | $25.78 | $26.16 | $26.16 | 1,597,488 |
| 2020-06-18 | $26.14 | $27.09 | $25.92 | $26.76 | $26.76 | 832,232 |
| 2020-06-17 | $28.09 | $28.20 | $26.46 | $26.57 | $26.57 | 901,023 |
| 2020-06-16 | $28.82 | $29.32 | $27.55 | $28.22 | $28.22 | 1,363,804 |
| 2020-06-15 | $24.89 | $27.33 | $24.25 | $27.29 | $27.29 | 1,160,313 |
| 2020-06-12 | $27.09 | $27.48 | $25.14 | $26.39 | $26.39 | 1,380,837 |
| 2020-06-11 | $25.66 | $27.30 | $25.00 | $25.31 | $25.31 | 1,817,216 |
| 2020-06-10 | $29.71 | $29.81 | $27.47 | $27.88 | $27.88 | 1,747,645 |
| 2020-06-09 | $31.53 | $31.85 | $29.51 | $29.87 | $29.87 | 1,705,872 |
| 2020-06-08 | $33.95 | $34.19 | $31.69 | $32.76 | $32.76 | 2,529,615 |
| 2020-06-05 | $31.22 | $32.81 | $30.65 | $31.44 | $31.44 | 2,318,173 |
| 2020-06-04 | $28.35 | $28.70 | $27.60 | $28.38 | $28.38 | 1,232,312 |
| 2020-06-03 | $27.94 | $29.24 | $27.75 | $28.78 | $28.78 | 1,278,358 |
| 2020-06-02 | $27.02 | $27.89 | $26.71 | $27.26 | $27.26 | 1,126,736 |
| 2020-06-01 | $26.78 | $27.19 | $25.90 | $26.83 | $26.83 | 1,376,215 |
| 2020-05-29 | $25.81 | $27.12 | $25.25 | $26.65 | $26.65 | 1,812,213 |
| 2020-05-28 | $28.00 | $28.12 | $26.12 | $26.24 | $26.24 | 1,207,166 |
| 2020-05-27 | $27.45 | $28.58 | $26.02 | $27.81 | $27.81 | 1,469,418 |
| 2020-05-26 | $24.83 | $26.72 | $24.23 | $26.27 | $26.27 | 1,707,241 |
| 2020-05-22 | $24.41 | $24.47 | $23.06 | $23.29 | $23.29 | 1,010,427 |
| 2020-05-21 | $24.74 | $24.84 | $23.63 | $24.06 | $24.06 | 1,305,796 |
| 2020-05-20 | $24.75 | $25.17 | $24.32 | $24.88 | $24.88 | 1,098,230 |
| 2020-05-19 | $24.77 | $25.18 | $23.81 | $24.14 | $24.14 | 1,414,774 |
| 2020-05-18 | $23.37 | $25.17 | $22.82 | $24.85 | $24.85 | 2,013,528 |
| 2020-05-15 | $21.82 | $21.82 | $20.83 | $21.29 | $21.29 | 1,280,551 |
| 2020-05-14 | $20.33 | $22.37 | $19.63 | $21.95 | $21.95 | 1,901,753 |
| 2020-05-13 | $21.28 | $21.48 | $20.15 | $21.36 | $21.36 | 2,277,326 |
| 2020-05-12 | $22.89 | $23.51 | $21.21 | $21.28 | $21.28 | 2,544,835 |
| 2020-05-11 | $23.91 | $24.00 | $22.70 | $22.86 | $22.86 | 2,215,310 |
| 2020-05-08 | $24.46 | $24.77 | $23.61 | $24.20 | $24.20 | 2,425,383 |
| 2020-05-07 | $23.81 | $24.26 | $22.94 | $23.84 | $23.84 | 2,482,642 |
| 2020-05-06 | $24.50 | $24.78 | $23.17 | $23.37 | $23.37 | 2,468,560 |
| 2020-05-05 | $26.64 | $26.92 | $24.08 | $24.30 | $24.30 | 3,197,816 |
| 2020-05-04 | $27.11 | $28.49 | $24.36 | $26.94 | $26.94 | 2,986,486 |
| 2020-05-01 | $28.19 | $28.22 | $26.05 | $26.91 | $26.91 | 1,604,188 |
| 2020-04-30 | $30.20 | $30.55 | $28.81 | $29.35 | $29.35 | 1,513,941 |
| 2020-04-29 | $29.13 | $31.16 | $28.67 | $30.88 | $30.88 | 2,231,246 |
| 2020-04-28 | $28.50 | $29.39 | $27.59 | $27.96 | $27.96 | 2,161,162 |
| 2020-04-27 | $25.75 | $27.59 | $25.75 | $26.83 | $26.83 | 2,209,008 |
| 2020-04-24 | $23.94 | $25.63 | $23.76 | $25.07 | $25.07 | 1,683,786 |
| 2020-04-23 | $23.87 | $24.75 | $23.43 | $23.70 | $23.70 | 2,520,582 |
| 2020-04-22 | $24.05 | $25.47 | $23.95 | $24.99 | $24.99 | 3,135,736 |
| 2020-04-21 | $23.81 | $24.43 | $22.69 | $23.33 | $23.33 | 2,560,112 |
| 2020-04-20 | $22.85 | $25.26 | $22.71 | $24.13 | $24.13 | 4,243,617 |
| 2020-04-17 | $22.77 | $23.66 | $22.50 | $23.34 | $23.34 | 7,348,767 |
| 2020-04-16 | $23.25 | $23.55 | $21.50 | $21.85 | $21.85 | 12,890,445 |
| 2020-04-15 | $24.75 | $24.75 | $22.55 | $24.00 | $24.00 | 1,581,174 |
| 2020-04-14 | $28.39 | $29.57 | $25.74 | $25.93 | $25.93 | 1,607,107 |
| 2020-04-13 | $29.28 | $29.91 | $26.25 | $27.66 | $27.66 | 1,515,858 |
| 2020-04-09 | $28.20 | $30.68 | $27.77 | $29.28 | $29.28 | 2,754,264 |
| 2020-04-08 | $26.53 | $28.10 | $26.07 | $27.10 | $27.10 | 1,380,588 |
| 2020-04-07 | $27.00 | $27.50 | $25.66 | $25.84 | $25.84 | 1,707,165 |
| 2020-04-06 | $23.31 | $25.45 | $22.32 | $25.33 | $25.33 | 1,498,060 |
| 2020-04-03 | $22.97 | $23.31 | $21.37 | $21.72 | $21.72 | 2,010,120 |
| 2020-04-02 | $22.17 | $23.47 | $21.60 | $22.97 | $22.97 | 1,349,522 |
| 2020-04-01 | $23.08 | $23.50 | $21.60 | $22.48 | $22.48 | 1,676,659 |
| 2020-03-31 | $25.01 | $25.89 | $24.21 | $24.72 | $24.72 | 1,908,676 |
| 2020-03-30 | $25.20 | $25.66 | $23.78 | $25.21 | $25.21 | 2,819,842 |
| 2020-03-27 | $26.50 | $28.31 | $25.00 | $25.75 | $25.75 | 1,632,514 |
| 2020-03-26 | $27.91 | $28.63 | $26.26 | $28.04 | $28.04 | 3,668,860 |
| 2020-03-25 | $24.49 | $27.16 | $22.56 | $26.43 | $26.43 | 4,449,867 |
| 2020-03-24 | $20.43 | $24.50 | $20.30 | $22.27 | $22.27 | 3,217,041 |
| 2020-03-23 | $15.88 | $19.50 | $14.66 | $18.57 | $18.57 | 3,595,314 |
| 2020-03-20 | $20.00 | $20.11 | $14.50 | $15.95 | $15.95 | 6,694,837 |
| 2020-03-19 | $11.41 | $18.81 | $11.04 | $18.17 | $18.17 | 5,856,621 |
| 2020-03-18 | $10.80 | $11.58 | $7.41 | $11.42 | $11.42 | 6,934,386 |
| 2020-03-17 | $15.01 | $15.30 | $11.00 | $11.56 | $11.56 | 5,425,636 |
| 2020-03-16 | $20.50 | $21.42 | $13.93 | $14.72 | $14.72 | 3,586,358 |
| 2020-03-13 | $24.83 | $25.81 | $21.72 | $25.63 | $25.63 | 3,021,739 |
| 2020-03-12 | $27.00 | $27.00 | $21.45 | $22.81 | $22.81 | 3,886,155 |
| 2020-03-11 | $35.28 | $35.59 | $29.92 | $29.99 | $29.99 | 2,316,428 |
| 2020-03-10 | $35.85 | $36.67 | $34.30 | $36.59 | $36.59 | 1,477,870 |
| 2020-03-09 | $36.51 | $36.51 | $34.08 | $34.66 | $34.66 | 2,069,096 |
| 2020-03-06 | $38.58 | $39.26 | $37.41 | $38.94 | $38.94 | 1,906,059 |
| 2020-03-05 | $42.29 | $42.58 | $39.37 | $39.71 | $39.71 | 997,035 |
| 2020-03-04 | $43.43 | $43.82 | $42.28 | $43.29 | $43.29 | 888,673 |
| 2020-03-03 | $43.30 | $44.84 | $42.35 | $42.58 | $42.58 | 1,270,798 |
| 2020-03-02 | $42.44 | $43.26 | $41.06 | $43.21 | $43.21 | 1,383,033 |
| 2020-02-28 | $43.40 | $43.54 | $41.49 | $42.40 | $42.40 | 2,162,426 |
| 2020-02-27 | $46.65 | $46.65 | $43.62 | $43.66 | $43.66 | 2,036,222 |
| 2020-02-26 | $50.42 | $50.79 | $47.46 | $47.46 | $47.46 | 1,385,809 |
| 2020-02-25 | $51.68 | $52.00 | $50.26 | $50.26 | $50.26 | 893,906 |
| 2020-02-24 | $51.62 | $52.37 | $51.53 | $51.73 | $51.73 | 504,377 |
| 2020-02-21 | $53.26 | $53.46 | $52.60 | $52.80 | $52.80 | 500,270 |
| 2020-02-20 | $52.75 | $53.34 | $52.34 | $53.04 | $53.04 | 543,401 |
| 2020-02-19 | $53.00 | $53.36 | $52.21 | $53.00 | $53.00 | 557,002 |
| 2020-02-18 | $53.48 | $53.84 | $52.61 | $53.13 | $53.13 | 571,209 |
| 2020-02-14 | $53.53 | $53.73 | $53.09 | $53.43 | $53.43 | 600,078 |
| 2020-02-13 | $53.54 | $53.96 | $53.24 | $53.39 | $53.39 | 601,645 |
| 2020-02-12 | $54.49 | $54.49 | $53.61 | $53.61 | $53.61 | 974,924 |
| 2020-02-11 | $54.10 | $54.40 | $52.73 | $53.20 | $53.20 | 610,475 |
| 2020-02-10 | $53.08 | $54.04 | $53.00 | $53.99 | $53.99 | 576,732 |
| 2020-02-07 | $52.22 | $53.10 | $52.02 | $53.04 | $53.04 | 723,909 |
| 2020-02-06 | $53.00 | $53.53 | $52.22 | $52.25 | $52.25 | 952,731 |
| 2020-02-05 | $52.43 | $53.67 | $49.85 | $52.60 | $52.60 | 2,195,604 |
| 2020-02-04 | $52.55 | $53.01 | $51.89 | $52.24 | $52.24 | 1,688,637 |
| 2020-02-03 | $51.83 | $52.51 | $51.58 | $52.36 | $52.36 | 1,737,274 |
| 2020-01-31 | $52.13 | $52.58 | $51.49 | $51.79 | $51.79 | 851,851 |
| 2020-01-30 | $51.85 | $52.42 | $51.64 | $52.36 | $52.36 | 376,634 |
| 2020-01-29 | $52.54 | $52.64 | $52.03 | $52.06 | $52.06 | 480,968 |
| 2020-01-28 | $52.29 | $52.50 | $51.91 | $52.40 | $52.40 | 869,148 |
| 2020-01-27 | $51.74 | $52.48 | $51.74 | $52.18 | $52.18 | 579,516 |
| 2020-01-24 | $52.54 | $52.81 | $52.08 | $52.21 | $52.21 | 590,649 |
| 2020-01-23 | $51.60 | $52.97 | $51.51 | $52.30 | $52.30 | 1,247,732 |
| 2020-01-22 | $51.47 | $52.05 | $51.35 | $51.93 | $51.93 | 2,076,520 |
| 2020-01-21 | $51.86 | $52.00 | $51.22 | $51.31 | $51.31 | 617,683 |
| 2020-01-17 | $52.05 | $52.09 | $51.49 | $51.81 | $51.81 | 1,002,802 |
| 2020-01-16 | $51.55 | $52.06 | $51.38 | $51.72 | $51.72 | 505,889 |
| 2020-01-15 | $50.82 | $51.50 | $50.82 | $51.25 | $51.25 | 838,288 |
| 2020-01-14 | $50.41 | $51.14 | $50.38 | $50.86 | $50.86 | 851,206 |
| 2020-01-13 | $51.98 | $52.31 | $50.40 | $50.59 | $50.59 | 1,264,318 |
| 2020-01-10 | $52.28 | $52.44 | $51.90 | $52.06 | $52.06 | 623,212 |
| 2020-01-09 | $52.33 | $52.53 | $52.15 | $52.42 | $52.42 | 499,144 |
| 2020-01-08 | $52.08 | $52.68 | $51.89 | $52.27 | $52.27 | 561,058 |
| 2020-01-07 | $52.15 | $52.42 | $51.75 | $51.91 | $51.91 | 667,661 |
| 2020-01-06 | $51.83 | $52.43 | $51.27 | $52.36 | $52.36 | 1,118,805 |
| 2020-01-03 | $51.16 | $51.55 | $50.91 | $51.23 | $51.23 | 625,965 |
| 2020-01-02 | $51.56 | $51.61 | $50.45 | $51.59 | $51.59 | 1,112,235 |
| 2019-12-31 | $51.28 | $51.78 | $51.28 | $51.48 | $51.48 | 720,674 |
| 2019-12-30 | $51.00 | $51.60 | $50.77 | $51.51 | $51.51 | 425,274 |
| 2019-12-27 | $51.02 | $51.44 | $50.78 | $51.15 | $51.15 | 540,288 |
| 2019-12-26 | $51.00 | $51.13 | $50.67 | $50.93 | $50.93 | 309,965 |
| 2019-12-24 | $51.07 | $51.13 | $50.54 | $51.02 | $51.02 | 183,227 |
| 2019-12-23 | $51.39 | $51.59 | $50.27 | $50.96 | $50.96 | 1,060,067 |
| 2019-12-20 | $48.40 | $49.22 | $48.03 | $49.12 | $49.12 | 1,105,769 |
| 2019-12-19 | $48.34 | $48.97 | $48.21 | $48.31 | $48.31 | 866,662 |
| 2019-12-18 | $48.94 | $49.05 | $48.24 | $48.47 | $48.47 | 1,004,864 |
| 2019-12-17 | $48.26 | $48.99 | $47.94 | $48.87 | $48.87 | 1,042,070 |
| 2019-12-16 | $47.49 | $48.38 | $47.26 | $48.31 | $48.31 | 1,332,148 |
| 2019-12-13 | $46.35 | $47.28 | $46.13 | $47.24 | $47.24 | 809,472 |
| 2019-12-12 | $47.25 | $47.48 | $46.58 | $46.60 | $46.60 | 1,111,552 |
| 2019-12-11 | $47.48 | $47.75 | $46.74 | $47.17 | $47.17 | 842,586 |
| 2019-12-10 | $47.36 | $47.72 | $47.22 | $47.45 | $47.45 | 986,211 |
| 2019-12-09 | $47.30 | $47.52 | $47.04 | $47.45 | $47.45 | 1,030,507 |
| 2019-12-06 | $47.06 | $47.44 | $46.80 | $47.22 | $47.22 | 562,655 |
| 2019-12-05 | $46.84 | $47.03 | $46.38 | $46.67 | $46.67 | 637,324 |
| 2019-12-04 | $46.74 | $47.00 | $46.54 | $46.70 | $46.70 | 540,750 |
| 2019-12-03 | $46.37 | $46.67 | $46.00 | $46.60 | $46.60 | 598,478 |
| 2019-12-02 | $47.00 | $47.22 | $45.75 | $46.69 | $46.69 | 1,001,562 |
| 2019-11-29 | $47.58 | $47.67 | $46.93 | $47.06 | $47.06 | 344,944 |
| 2019-11-27 | $47.36 | $47.58 | $46.80 | $47.50 | $47.50 | 463,953 |
| 2019-11-26 | $47.05 | $47.36 | $46.77 | $47.26 | $47.26 | 1,043,882 |
| 2019-11-25 | $45.60 | $47.14 | $45.60 | $47.12 | $47.12 | 1,145,069 |
| 2019-11-22 | $44.82 | $45.80 | $44.70 | $45.45 | $45.45 | 1,655,751 |
| 2019-11-21 | $45.36 | $45.89 | $44.46 | $44.60 | $44.60 | 5,803,326 |
| 2019-11-20 | $44.75 | $45.36 | $44.37 | $44.70 | $44.70 | 807,588 |
| 2019-11-19 | $45.82 | $45.82 | $44.31 | $44.83 | $44.83 | 656,588 |
| 2019-11-18 | $45.89 | $46.26 | $45.44 | $46.17 | $46.17 | 514,253 |
| 2019-11-15 | $46.35 | $46.49 | $45.64 | $46.19 | $46.19 | 391,643 |
| 2019-11-14 | $45.62 | $46.42 | $45.62 | $46.17 | $46.17 | 532,409 |
| 2019-11-13 | $45.15 | $45.79 | $44.75 | $45.74 | $45.74 | 547,300 |
| 2019-11-12 | $44.84 | $45.37 | $44.28 | $45.32 | $45.32 | 634,174 |
| 2019-11-11 | $43.97 | $44.70 | $43.88 | $44.70 | $44.70 | 465,485 |
| 2019-11-08 | $45.51 | $45.71 | $44.00 | $44.14 | $44.14 | 714,037 |
| 2019-11-07 | $45.13 | $45.98 | $45.10 | $45.75 | $45.75 | 1,228,021 |
| 2019-11-06 | $44.50 | $45.88 | $42.84 | $45.06 | $45.06 | 1,724,466 |
| 2019-11-05 | $43.42 | $43.97 | $43.02 | $43.17 | $43.17 | 788,034 |
| 2019-11-04 | $43.65 | $43.75 | $42.86 | $43.14 | $43.14 | 474,633 |
| 2019-11-01 | $42.88 | $44.00 | $42.69 | $43.51 | $43.51 | 480,335 |
| 2019-10-31 | $42.93 | $42.93 | $42.06 | $42.61 | $42.61 | 494,177 |
| 2019-10-30 | $42.83 | $43.11 | $42.54 | $43.08 | $43.08 | 310,968 |
| 2019-10-29 | $42.58 | $43.00 | $42.49 | $42.72 | $42.72 | 245,463 |
| 2019-10-28 | $42.70 | $43.11 | $42.62 | $42.75 | $42.75 | 367,943 |
| 2019-10-25 | $42.08 | $42.56 | $41.84 | $42.53 | $42.53 | 483,404 |
| 2019-10-24 | $41.79 | $42.11 | $41.35 | $41.98 | $41.98 | 576,426 |
| 2019-10-23 | $42.08 | $42.40 | $41.48 | $41.62 | $41.62 | 525,251 |
| 2019-10-22 | $43.06 | $43.16 | $42.00 | $42.03 | $42.03 | 407,081 |
| 2019-10-21 | $42.97 | $43.55 | $42.95 | $43.04 | $43.04 | 355,445 |
| 2019-10-18 | $43.05 | $43.48 | $42.96 | $42.98 | $42.98 | 456,090 |
| 2019-10-17 | $43.43 | $43.43 | $42.81 | $43.09 | $43.09 | 845,024 |
| 2019-10-16 | $43.41 | $43.72 | $43.09 | $43.28 | $43.28 | 304,901 |
| 2019-10-15 | $43.52 | $43.62 | $43.04 | $43.54 | $43.54 | 640,098 |
| 2019-10-14 | $43.58 | $43.70 | $43.23 | $43.41 | $43.41 | 323,112 |
| 2019-10-11 | $43.59 | $44.03 | $43.40 | $43.64 | $43.64 | 578,286 |
| 2019-10-10 | $43.86 | $44.18 | $43.45 | $43.46 | $43.46 | 432,848 |
| 2019-10-09 | $43.84 | $44.12 | $43.35 | $43.85 | $43.85 | 514,873 |
| 2019-10-08 | $43.85 | $44.23 | $43.12 | $43.57 | $43.57 | 546,207 |
| 2019-10-07 | $43.97 | $44.15 | $43.51 | $44.04 | $44.04 | 613,359 |
| 2019-10-04 | $45.24 | $45.32 | $42.52 | $44.03 | $44.03 | 2,016,375 |
| 2019-10-03 | $45.54 | $45.81 | $45.00 | $45.21 | $45.21 | 449,418 |
| 2019-10-02 | $45.83 | $45.83 | $44.43 | $45.44 | $45.44 | 707,473 |
| 2019-10-01 | $46.27 | $46.72 | $46.17 | $46.31 | $46.31 | 377,109 |
| 2019-09-30 | $45.57 | $46.43 | $45.50 | $46.01 | $46.01 | 866,116 |
| 2019-09-27 | $46.19 | $46.31 | $45.39 | $45.53 | $45.53 | 631,802 |
| 2019-09-26 | $46.69 | $47.03 | $45.91 | $46.00 | $46.00 | 597,909 |
| 2019-09-25 | $46.78 | $46.90 | $46.00 | $46.69 | $46.69 | 482,490 |
| 2019-09-24 | $46.63 | $47.14 | $46.49 | $46.62 | $46.62 | 429,697 |
| 2019-09-23 | $46.00 | $46.70 | $45.95 | $46.41 | $46.41 | 519,169 |
| 2019-09-20 | $45.98 | $46.44 | $45.59 | $46.06 | $46.06 | 1,029,982 |
| 2019-09-19 | $46.34 | $46.47 | $45.83 | $45.90 | $45.90 | 527,033 |
| 2019-09-18 | $46.65 | $46.85 | $45.69 | $46.20 | $46.20 | 689,163 |
| 2019-09-17 | $45.63 | $47.00 | $45.63 | $46.56 | $46.56 | 1,380,589 |
| 2019-09-16 | $46.50 | $46.82 | $45.69 | $45.75 | $45.75 | 494,023 |
| 2019-09-13 | $46.10 | $46.71 | $46.04 | $46.60 | $46.60 | 977,143 |
| 2019-09-12 | $46.12 | $46.82 | $46.00 | $46.23 | $46.23 | 742,159 |
| 2019-09-11 | $45.66 | $46.32 | $45.33 | $45.85 | $45.85 | 1,124,219 |
| 2019-09-10 | $45.61 | $46.37 | $45.21 | $45.43 | $45.43 | 686,165 |
| 2019-09-09 | $45.67 | $45.99 | $45.30 | $45.83 | $45.83 | 444,336 |
| 2019-09-06 | $45.90 | $46.47 | $45.66 | $45.70 | $45.70 | 493,209 |
| 2019-09-05 | $46.93 | $47.08 | $45.80 | $45.81 | $45.81 | 579,479 |
| 2019-09-04 | $46.87 | $47.11 | $46.56 | $46.67 | $46.67 | 354,944 |
| 2019-09-03 | $46.58 | $46.80 | $46.13 | $46.62 | $46.62 | 332,360 |
| 2019-08-30 | $46.94 | $47.26 | $46.47 | $46.79 | $46.79 | 462,821 |
| 2019-08-29 | $46.60 | $46.83 | $46.37 | $46.76 | $46.76 | 512,883 |
| 2019-08-28 | $46.10 | $46.65 | $46.02 | $46.28 | $46.28 | 331,873 |
| 2019-08-27 | $46.67 | $46.78 | $46.12 | $46.26 | $46.26 | 591,892 |
| 2019-08-26 | $46.12 | $46.49 | $46.00 | $46.46 | $46.46 | 254,459 |
| 2019-08-23 | $46.73 | $46.95 | $45.66 | $45.92 | $45.92 | 489,832 |
| 2019-08-22 | $46.53 | $47.13 | $46.31 | $46.90 | $46.90 | 571,902 |
| 2019-08-21 | $46.75 | $47.03 | $46.20 | $46.50 | $46.50 | 709,611 |
| 2019-08-20 | $46.23 | $46.62 | $46.13 | $46.51 | $46.51 | 703,322 |
| 2019-08-19 | $45.83 | $46.52 | $45.62 | $46.35 | $46.35 | 820,942 |
| 2019-08-16 | $45.16 | $45.69 | $44.50 | $45.60 | $45.60 | 1,004,201 |
| 2019-08-15 | $46.04 | $46.65 | $44.10 | $45.25 | $45.25 | 1,409,114 |
| 2019-08-14 | $45.42 | $46.45 | $43.87 | $45.52 | $45.52 | 1,895,673 |
| 2019-08-13 | $44.10 | $44.62 | $43.57 | $43.80 | $43.80 | 743,495 |
| 2019-08-12 | $43.99 | $44.61 | $43.86 | $43.97 | $43.97 | 628,865 |
| 2019-08-09 | $43.55 | $44.17 | $43.30 | $43.86 | $43.86 | 975,335 |
| 2019-08-08 | $43.64 | $44.32 | $43.33 | $43.96 | $43.96 | 660,196 |
| 2019-08-07 | $42.64 | $43.53 | $42.25 | $43.52 | $43.52 | 465,207 |
| 2019-08-06 | $42.30 | $43.71 | $42.01 | $42.92 | $42.92 | 698,967 |
| 2019-08-05 | $42.49 | $42.60 | $41.71 | $42.21 | $42.21 | 818,234 |
| 2019-08-02 | $43.25 | $43.45 | $42.21 | $42.73 | $42.73 | 638,480 |
| 2019-08-01 | $43.75 | $44.30 | $43.36 | $43.39 | $43.39 | 423,181 |
| 2019-07-31 | $43.11 | $44.37 | $43.11 | $43.85 | $43.85 | 955,461 |
| 2019-07-30 | $43.21 | $43.92 | $42.74 | $43.22 | $43.22 | 621,669 |
| 2019-07-29 | $43.00 | $43.09 | $42.58 | $42.98 | $42.98 | 379,067 |
| 2019-07-26 | $42.69 | $43.23 | $42.62 | $42.91 | $42.91 | 424,805 |
| 2019-07-25 | $42.27 | $42.61 | $41.70 | $42.47 | $42.47 | 615,866 |
| 2019-07-24 | $42.95 | $43.20 | $42.19 | $42.27 | $42.27 | 613,205 |
| 2019-07-23 | $42.61 | $43.01 | $42.26 | $42.92 | $42.92 | 373,200 |
| 2019-07-22 | $42.55 | $42.61 | $41.97 | $42.44 | $42.44 | 276,448 |
| 2019-07-19 | $42.69 | $43.17 | $42.29 | $42.30 | $42.30 | 303,687 |
| 2019-07-18 | $42.75 | $42.89 | $42.22 | $42.68 | $42.68 | 391,837 |
| 2019-07-17 | $43.30 | $43.49 | $42.63 | $42.75 | $42.75 | 538,040 |
| 2019-07-16 | $43.39 | $43.71 | $43.21 | $43.33 | $43.33 | 338,070 |
| 2019-07-15 | $43.22 | $43.52 | $43.02 | $43.40 | $43.40 | 397,322 |
| 2019-07-12 | $43.00 | $43.79 | $42.71 | $43.21 | $43.21 | 714,766 |
| 2019-07-11 | $41.68 | $42.56 | $41.63 | $42.48 | $42.48 | 681,548 |
| 2019-07-10 | $41.24 | $41.55 | $41.02 | $41.51 | $41.51 | 334,807 |
| 2019-07-09 | $41.75 | $41.75 | $41.06 | $41.06 | $41.06 | 421,358 |
| 2019-07-08 | $41.44 | $41.86 | $41.10 | $41.80 | $41.80 | 395,944 |
| 2019-07-05 | $41.35 | $41.73 | $41.21 | $41.47 | $41.47 | 384,096 |
| 2019-07-03 | $39.87 | $42.26 | $39.87 | $41.52 | $41.52 | 671,085 |
| 2019-07-02 | $40.12 | $40.25 | $39.48 | $39.91 | $39.91 | 1,644,267 |
| 2019-07-01 | $39.80 | $41.42 | $39.59 | $39.70 | $39.70 | 2,037,092 |
| 2019-06-28 | $39.71 | $40.26 | $39.71 | $40.03 | $40.03 | 1,144,173 |
| 2019-06-27 | $39.83 | $39.95 | $39.53 | $39.76 | $39.76 | 388,799 |
| 2019-06-26 | $39.84 | $40.31 | $39.46 | $39.82 | $39.82 | 426,005 |
| 2019-06-25 | $39.18 | $39.92 | $39.00 | $39.84 | $39.84 | 495,844 |
| 2019-06-24 | $39.06 | $39.51 | $38.85 | $39.00 | $39.00 | 371,732 |
| 2019-06-21 | $39.41 | $39.50 | $38.68 | $39.06 | $39.06 | 935,189 |
| 2019-06-20 | $40.30 | $40.56 | $39.65 | $39.70 | $39.70 | 594,090 |
| 2019-06-19 | $40.31 | $40.44 | $39.53 | $40.20 | $40.20 | 358,461 |
| 2019-06-18 | $40.87 | $41.08 | $40.34 | $40.35 | $40.35 | 259,939 |
| 2019-06-17 | $40.59 | $40.94 | $40.34 | $40.68 | $40.68 | 254,356 |
| 2019-06-14 | $40.55 | $40.84 | $40.35 | $40.60 | $40.60 | 283,306 |
| 2019-06-13 | $40.85 | $40.97 | $40.43 | $40.47 | $40.47 | 347,634 |
| 2019-06-12 | $40.39 | $41.00 | $40.39 | $40.76 | $40.76 | 238,791 |
| 2019-06-11 | $40.38 | $40.72 | $40.27 | $40.53 | $40.53 | 401,847 |
| 2019-06-10 | $40.01 | $40.49 | $40.01 | $40.08 | $40.08 | 345,392 |
| 2019-06-07 | $39.87 | $40.21 | $39.33 | $40.02 | $40.02 | 406,765 |
| 2019-06-06 | $40.57 | $40.75 | $39.72 | $39.78 | $39.78 | 947,624 |
| 2019-06-05 | $39.72 | $40.92 | $39.72 | $40.45 | $40.45 | 703,766 |
| 2019-06-04 | $39.28 | $39.61 | $38.66 | $39.54 | $39.54 | 692,783 |
| 2019-06-03 | $39.41 | $39.57 | $38.59 | $38.99 | $38.99 | 1,109,074 |
| 2019-05-31 | $39.36 | $39.42 | $39.03 | $39.35 | $39.35 | 1,249,604 |
| 2019-05-30 | $39.64 | $40.03 | $39.30 | $39.55 | $39.55 | 1,130,502 |
| 2019-05-29 | $40.23 | $40.23 | $39.31 | $39.53 | $39.53 | 450,642 |
| 2019-05-28 | $40.09 | $40.62 | $39.89 | $40.37 | $40.37 | 538,590 |
| 2019-05-24 | $39.83 | $40.23 | $39.56 | $40.11 | $40.11 | 318,576 |
| 2019-05-23 | $40.40 | $40.40 | $39.41 | $39.63 | $39.63 | 323,662 |
| 2019-05-22 | $40.85 | $41.02 | $39.96 | $40.34 | $40.34 | 335,691 |
| 2019-05-21 | $40.63 | $41.19 | $40.63 | $40.94 | $40.94 | 434,711 |
| 2019-05-20 | $40.14 | $41.54 | $40.00 | $40.45 | $40.45 | 718,267 |
| 2019-05-17 | $40.01 | $40.79 | $39.79 | $40.24 | $40.24 | 557,242 |
| 2019-05-16 | $39.47 | $40.24 | $39.30 | $40.19 | $40.19 | 642,216 |
| 2019-05-15 | $38.65 | $39.40 | $38.52 | $39.31 | $39.31 | 395,034 |
| 2019-05-14 | $38.96 | $39.19 | $38.83 | $38.93 | $38.93 | 314,931 |
| 2019-05-13 | $38.72 | $39.09 | $38.27 | $38.95 | $38.95 | 642,763 |
| 2019-05-10 | $39.02 | $39.38 | $38.66 | $39.22 | $39.22 | 541,650 |
| 2019-05-09 | $38.41 | $39.35 | $38.15 | $39.24 | $39.24 | 1,134,259 |
| 2019-05-08 | $39.50 | $39.70 | $37.18 | $38.70 | $38.70 | 1,886,272 |
| 2019-05-07 | $40.63 | $41.38 | $40.60 | $41.18 | $41.18 | 920,305 |
| 2019-05-06 | $40.07 | $40.60 | $39.92 | $40.54 | $40.54 | 561,943 |
| 2019-05-03 | $41.13 | $41.15 | $40.44 | $40.45 | $40.45 | 438,006 |
| 2019-05-02 | $40.54 | $40.85 | $40.12 | $40.85 | $40.85 | 372,862 |
| 2019-05-01 | $40.89 | $41.19 | $40.57 | $40.59 | $40.59 | 504,392 |
| 2019-04-30 | $41.00 | $41.11 | $40.58 | $40.95 | $40.95 | 662,560 |
| 2019-04-29 | $40.48 | $40.77 | $40.33 | $40.72 | $40.72 | 458,295 |
| 2019-04-26 | $40.94 | $40.94 | $40.33 | $40.55 | $40.55 | 528,084 |
| 2019-04-25 | $40.79 | $41.23 | $40.37 | $40.92 | $40.92 | 609,906 |
| 2019-04-24 | $41.39 | $41.73 | $40.95 | $40.95 | $40.95 | 656,271 |
| 2019-04-23 | $40.66 | $41.36 | $40.46 | $41.20 | $41.20 | 631,880 |
| 2019-04-22 | $40.83 | $40.83 | $40.20 | $40.54 | $40.54 | 950,638 |
| 2019-04-18 | $40.99 | $41.34 | $40.86 | $40.95 | $40.95 | 511,846 |
| 2019-04-17 | $41.16 | $41.85 | $40.62 | $40.94 | $40.94 | 426,176 |
| 2019-04-16 | $40.31 | $40.80 | $40.19 | $40.69 | $40.69 | 480,560 |
| 2019-04-15 | $40.05 | $40.44 | $40.05 | $40.20 | $40.20 | 299,099 |
| 2019-04-12 | $40.41 | $40.50 | $39.77 | $39.95 | $39.95 | 427,423 |
| 2019-04-11 | $39.75 | $40.49 | $39.75 | $40.36 | $40.36 | 367,256 |
| 2019-04-10 | $39.34 | $39.66 | $39.33 | $39.64 | $39.64 | 219,016 |
| 2019-04-09 | $39.77 | $39.93 | $39.18 | $39.27 | $39.27 | 264,127 |
| 2019-04-08 | $39.67 | $39.93 | $39.48 | $39.93 | $39.93 | 411,713 |
| 2019-04-05 | $39.41 | $39.83 | $39.41 | $39.77 | $39.77 | 277,217 |
| 2019-04-04 | $39.18 | $39.52 | $38.87 | $39.43 | $39.43 | 269,051 |
| 2019-04-03 | $39.30 | $39.32 | $38.93 | $39.10 | $39.10 | 291,175 |
| 2019-04-02 | $39.73 | $39.85 | $38.99 | $39.08 | $39.08 | 610,226 |
| 2019-04-01 | $39.87 | $40.08 | $39.66 | $39.80 | $39.80 | 667,062 |
| 2019-03-29 | $39.80 | $39.89 | $39.27 | $39.64 | $39.64 | 646,844 |
| 2019-03-28 | $38.80 | $39.67 | $38.80 | $39.61 | $39.61 | 460,731 |
| 2019-03-27 | $38.83 | $39.39 | $38.72 | $38.76 | $38.76 | 817,707 |
| 2019-03-26 | $38.49 | $39.17 | $38.49 | $38.97 | $38.97 | 619,716 |
| 2019-03-25 | $37.73 | $38.65 | $37.63 | $38.45 | $38.45 | 868,732 |
| 2019-03-22 | $38.21 | $38.38 | $37.36 | $37.80 | $37.80 | 725,528 |
| 2019-03-21 | $37.83 | $38.55 | $37.76 | $38.33 | $38.33 | 847,369 |
| 2019-03-20 | $38.10 | $38.17 | $37.77 | $37.88 | $37.88 | 701,600 |
| 2019-03-19 | $38.78 | $38.78 | $38.03 | $38.14 | $38.14 | 611,561 |
| 2019-03-18 | $38.10 | $38.63 | $37.82 | $38.57 | $38.57 | 437,484 |
| 2019-03-15 | $38.06 | $38.24 | $37.70 | $38.15 | $38.15 | 803,083 |
| 2019-03-14 | $37.99 | $38.15 | $37.85 | $37.95 | $37.95 | 278,791 |
| 2019-03-13 | $38.34 | $38.50 | $38.00 | $38.00 | $38.00 | 428,145 |
| 2019-03-12 | $38.27 | $38.50 | $38.17 | $38.19 | $38.19 | 474,430 |
| 2019-03-11 | $38.07 | $38.20 | $37.76 | $38.20 | $38.20 | 596,330 |
| 2019-03-08 | $38.07 | $38.10 | $37.74 | $37.98 | $37.98 | 334,985 |
| 2019-03-07 | $37.93 | $38.19 | $37.76 | $38.00 | $38.00 | 594,504 |
| 2019-03-06 | $38.32 | $38.46 | $37.60 | $38.09 | $38.09 | 947,046 |
| 2019-03-05 | $38.47 | $38.47 | $37.97 | $38.25 | $38.25 | 657,980 |
| 2019-03-04 | $38.71 | $38.71 | $38.07 | $38.50 | $38.50 | 1,050,809 |
| 2019-03-01 | $38.76 | $39.00 | $38.49 | $38.77 | $38.77 | 671,822 |
| 2019-02-28 | $38.62 | $38.91 | $38.38 | $38.53 | $38.53 | 548,061 |
| 2019-02-27 | $38.23 | $38.72 | $38.23 | $38.72 | $38.72 | 439,281 |
| 2019-02-26 | $38.32 | $38.75 | $38.12 | $38.42 | $38.42 | 712,196 |
| 2019-02-25 | $38.72 | $38.77 | $38.17 | $38.22 | $38.22 | 532,562 |
| 2019-02-22 | $38.80 | $38.90 | $38.49 | $38.53 | $38.53 | 518,741 |
| 2019-02-21 | $39.00 | $39.18 | $38.71 | $38.90 | $38.90 | 435,717 |
| 2019-02-20 | $39.12 | $39.32 | $38.66 | $38.95 | $38.95 | 650,119 |
| 2019-02-19 | $39.34 | $39.55 | $39.17 | $39.25 | $39.25 | 786,919 |
| 2019-02-15 | $39.51 | $39.68 | $39.18 | $39.46 | $39.46 | 721,410 |
| 2019-02-14 | $39.04 | $39.65 | $39.04 | $39.22 | $39.22 | 637,895 |
| 2019-02-13 | $38.79 | $39.41 | $38.54 | $39.11 | $39.11 | 757,072 |
| 2019-02-12 | $38.55 | $39.09 | $38.45 | $38.63 | $38.63 | 678,168 |
| 2019-02-11 | $38.37 | $38.69 | $38.29 | $38.60 | $38.60 | 577,255 |
| 2019-02-08 | $38.00 | $38.37 | $37.82 | $38.24 | $38.24 | 899,356 |
| 2019-02-07 | $38.11 | $38.31 | $37.73 | $38.18 | $38.18 | 1,006,300 |
| 2019-02-06 | $36.00 | $38.23 | $35.97 | $37.88 | $37.88 | 1,953,056 |
| 2019-02-05 | $35.19 | $35.47 | $34.84 | $35.36 | $35.36 | 671,634 |
| 2019-02-04 | $34.49 | $35.22 | $34.33 | $35.11 | $35.11 | 591,501 |
| 2019-02-01 | $34.22 | $34.36 | $33.67 | $34.01 | $34.01 | 693,232 |
| 2019-01-31 | $34.07 | $34.36 | $33.76 | $34.16 | $34.16 | 734,842 |
| 2019-01-30 | $34.43 | $34.45 | $34.00 | $34.23 | $34.23 | 612,415 |
| 2019-01-29 | $34.57 | $34.75 | $34.12 | $34.13 | $34.13 | 496,547 |
| 2019-01-28 | $34.23 | $34.54 | $34.06 | $34.54 | $34.54 | 550,012 |
| 2019-01-25 | $34.64 | $34.75 | $34.28 | $34.39 | $34.39 | 438,544 |
| 2019-01-24 | $34.70 | $34.93 | $34.44 | $34.56 | $34.56 | 443,355 |
| 2019-01-23 | $34.72 | $35.08 | $34.55 | $34.80 | $34.80 | 798,800 |
| 2019-01-22 | $34.42 | $34.79 | $34.33 | $34.58 | $34.58 | 533,963 |
| 2019-01-18 | $33.93 | $34.62 | $33.73 | $34.60 | $34.60 | 609,628 |
| 2019-01-17 | $33.57 | $34.23 | $33.45 | $33.71 | $33.71 | 734,223 |
| 2019-01-16 | $33.41 | $33.61 | $32.86 | $33.61 | $33.61 | 856,689 |
| 2019-01-15 | $33.72 | $33.84 | $33.25 | $33.35 | $33.35 | 559,124 |
| 2019-01-14 | $33.73 | $33.94 | $33.50 | $33.61 | $33.61 | 692,050 |
| 2019-01-11 | $33.07 | $34.00 | $33.07 | $33.75 | $33.75 | 498,438 |
| 2019-01-10 | $32.88 | $33.45 | $32.86 | $33.35 | $33.35 | 537,610 |
| 2019-01-09 | $32.91 | $33.27 | $32.54 | $33.06 | $33.06 | 1,105,148 |
| 2019-01-08 | $32.75 | $32.98 | $32.39 | $32.91 | $32.91 | 819,954 |
| 2019-01-07 | $32.58 | $32.95 | $32.45 | $32.48 | $32.48 | 639,836 |
| 2019-01-04 | $32.41 | $33.09 | $32.09 | $32.79 | $32.79 | 725,642 |
| 2019-01-03 | $31.60 | $32.39 | $31.09 | $32.09 | $32.09 | 724,407 |
| 2019-01-02 | $31.87 | $32.16 | $31.34 | $31.64 | $31.64 | 690,449 |
| 2018-12-31 | $31.85 | $32.27 | $31.49 | $32.27 | $32.27 | 483,600 |
| 2018-12-28 | $31.57 | $32.13 | $31.10 | $31.70 | $31.70 | 443,973 |
| 2018-12-27 | $31.04 | $31.48 | $30.40 | $31.47 | $31.47 | 343,586 |
| 2018-12-26 | $30.49 | $31.44 | $30.10 | $31.37 | $31.37 | 784,188 |
| 2018-12-24 | $30.49 | $31.12 | $30.07 | $30.33 | $30.33 | 425,401 |
| 2018-12-21 | $32.04 | $32.42 | $30.54 | $30.60 | $30.60 | 1,525,327 |
| 2018-12-20 | $32.57 | $32.70 | $31.46 | $31.97 | $31.97 | 696,087 |
| 2018-12-19 | $33.35 | $33.69 | $32.27 | $32.56 | $32.56 | 572,402 |
| 2018-12-18 | $33.55 | $34.11 | $33.11 | $33.19 | $33.19 | 537,058 |
| 2018-12-17 | $33.97 | $33.97 | $33.07 | $33.30 | $33.30 | 599,605 |
| 2018-12-14 | $34.51 | $34.83 | $33.78 | $33.82 | $33.82 | 464,795 |
| 2018-12-13 | $35.01 | $35.01 | $34.37 | $34.73 | $34.73 | 612,916 |
| 2018-12-12 | $35.24 | $35.75 | $34.96 | $35.03 | $35.03 | 812,283 |
| 2018-12-11 | $34.61 | $35.01 | $34.43 | $34.88 | $34.88 | 629,511 |
| 2018-12-10 | $34.16 | $34.57 | $33.68 | $34.36 | $34.36 | 809,416 |
| 2018-12-07 | $33.69 | $34.07 | $33.60 | $34.07 | $34.07 | 713,043 |
| 2018-12-06 | $33.54 | $33.73 | $32.79 | $33.73 | $33.73 | 620,055 |
| 2018-12-04 | $34.55 | $34.78 | $33.56 | $33.81 | $33.81 | 853,867 |
| 2018-12-03 | $34.63 | $34.82 | $34.05 | $34.73 | $34.73 | 346,650 |
| 2018-11-30 | $34.90 | $35.24 | $34.46 | $34.46 | $34.46 | 922,857 |
| 2018-11-29 | $35.18 | $35.46 | $34.69 | $34.90 | $34.90 | 550,094 |
| 2018-11-28 | $34.50 | $35.50 | $34.42 | $35.39 | $35.39 | 597,116 |
| 2018-11-27 | $34.27 | $34.70 | $34.22 | $34.54 | $34.54 | 460,808 |
| 2018-11-26 | $34.24 | $34.52 | $33.98 | $34.37 | $34.37 | 593,718 |
| 2018-11-23 | $33.69 | $34.30 | $33.69 | $34.08 | $34.08 | 237,224 |
| 2018-11-21 | $33.42 | $34.04 | $33.42 | $33.80 | $33.80 | 573,447 |
| 2018-11-20 | $32.74 | $33.56 | $32.59 | $33.28 | $33.28 | 707,537 |
| 2018-11-19 | $33.10 | $33.44 | $32.72 | $33.16 | $33.16 | 427,051 |
| 2018-11-16 | $32.99 | $33.56 | $32.90 | $33.19 | $33.19 | 545,855 |
| 2018-11-15 | $32.62 | $33.44 | $32.30 | $33.29 | $33.29 | 780,518 |
| 2018-11-14 | $32.61 | $33.17 | $32.06 | $32.75 | $32.75 | 809,297 |
| 2018-11-13 | $32.73 | $32.82 | $31.95 | $32.06 | $32.06 | 541,975 |
| 2018-11-12 | $32.52 | $32.73 | $32.11 | $32.54 | $32.54 | 753,194 |
| 2018-11-09 | $32.33 | $32.64 | $31.83 | $32.63 | $32.63 | 1,106,476 |
| 2018-11-08 | $32.41 | $32.58 | $31.64 | $32.58 | $32.58 | 876,490 |
| 2018-11-07 | $31.00 | $32.85 | $31.00 | $32.71 | $32.71 | 1,484,236 |
| 2018-11-06 | $28.57 | $29.87 | $28.35 | $29.84 | $29.84 | 1,749,923 |
| 2018-11-05 | $28.51 | $29.01 | $28.28 | $28.53 | $28.53 | 1,293,090 |
| 2018-11-02 | $29.53 | $30.03 | $29.27 | $29.38 | $29.38 | 663,608 |
| 2018-11-01 | $29.54 | $29.86 | $29.42 | $29.65 | $29.65 | 582,893 |
| 2018-10-31 | $29.67 | $29.67 | $28.70 | $29.32 | $29.32 | 909,681 |
| 2018-10-30 | $28.85 | $29.47 | $28.84 | $29.45 | $29.45 | 864,607 |
| 2018-10-29 | $29.00 | $29.65 | $28.47 | $28.87 | $28.87 | 295,232 |
| 2018-10-26 | $29.47 | $29.47 | $28.52 | $28.76 | $28.76 | 518,471 |
| 2018-10-25 | $29.87 | $30.26 | $29.45 | $29.71 | $29.71 | 802,398 |
| 2018-10-24 | $30.30 | $30.53 | $29.61 | $29.71 | $29.71 | 811,704 |
| 2018-10-23 | $29.45 | $30.39 | $29.11 | $30.31 | $30.31 | 1,673,297 |
| 2018-10-22 | $30.03 | $30.14 | $29.43 | $29.61 | $29.61 | 558,669 |
| 2018-10-19 | $29.97 | $30.09 | $29.19 | $29.82 | $29.82 | 538,341 |
| 2018-10-18 | $29.85 | $30.09 | $29.73 | $29.86 | $29.86 | 804,804 |
| 2018-10-17 | $29.40 | $29.89 | $29.32 | $29.83 | $29.83 | 695,671 |
| 2018-10-16 | $28.71 | $29.40 | $28.37 | $29.40 | $29.40 | 587,721 |
| 2018-10-15 | $28.20 | $28.74 | $28.05 | $28.59 | $28.59 | 430,151 |
| 2018-10-12 | $28.90 | $28.92 | $28.07 | $28.33 | $28.33 | 595,937 |
| 2018-10-11 | $29.04 | $29.27 | $28.36 | $28.50 | $28.50 | 856,266 |
| 2018-10-10 | $30.08 | $30.11 | $29.03 | $29.17 | $29.17 | 964,851 |
| 2018-10-09 | $30.50 | $30.64 | $30.13 | $30.18 | $30.18 | 710,355 |
| 2018-10-08 | $30.10 | $30.57 | $29.94 | $30.42 | $30.42 | 892,581 |
| 2018-10-05 | $30.50 | $30.86 | $29.94 | $30.06 | $30.06 | 790,522 |
| 2018-10-04 | $30.98 | $31.16 | $30.47 | $30.50 | $30.50 | 715,736 |
| 2018-10-03 | $31.30 | $31.62 | $30.93 | $31.08 | $31.08 | 625,834 |
| 2018-10-02 | $32.00 | $32.35 | $31.20 | $31.40 | $31.40 | 1,691,463 |
| 2018-10-01 | $33.30 | $33.35 | $32.04 | $32.04 | $32.04 | 1,237,062 |
| 2018-09-28 | $33.30 | $33.45 | $32.85 | $33.30 | $33.30 | 957,624 |
| 2018-09-27 | $33.80 | $34.00 | $33.15 | $33.30 | $33.30 | 670,543 |
| 2018-09-26 | $34.05 | $34.35 | $33.60 | $33.80 | $33.80 | 598,955 |
| 2018-09-25 | $34.10 | $34.20 | $33.65 | $33.90 | $33.90 | 1,076,684 |
| 2018-09-24 | $33.35 | $34.28 | $33.15 | $34.20 | $34.20 | 1,091,965 |
| 2018-09-21 | $33.20 | $33.90 | $32.90 | $33.40 | $33.40 | 2,459,210 |
| 2018-09-20 | $32.75 | $33.40 | $32.50 | $33.20 | $33.20 | 566,382 |
| 2018-09-19 | $32.45 | $32.80 | $32.35 | $32.65 | $32.65 | 474,851 |
| 2018-09-18 | $32.70 | $32.80 | $32.35 | $32.55 | $32.55 | 338,925 |
| 2018-09-17 | $32.40 | $32.70 | $32.15 | $32.60 | $32.60 | 347,047 |
| 2018-09-14 | $32.35 | $32.70 | $32.00 | $32.40 | $32.40 | 324,582 |
| 2018-09-13 | $32.45 | $32.80 | $32.25 | $32.50 | $32.50 | 444,430 |
| 2018-09-12 | $32.70 | $33.05 | $32.55 | $32.55 | $32.55 | 503,619 |
| 2018-09-11 | $32.35 | $32.79 | $32.35 | $32.65 | $32.65 | 668,060 |
| 2018-09-10 | $32.30 | $33.00 | $32.23 | $32.50 | $32.50 | 543,459 |
| 2018-09-07 | $32.65 | $32.80 | $31.95 | $32.10 | $32.10 | 647,867 |
| 2018-09-06 | $32.90 | $33.08 | $32.65 | $32.70 | $32.70 | 536,924 |
| 2018-09-05 | $32.65 | $33.00 | $32.53 | $32.95 | $32.95 | 596,175 |
| 2018-09-04 | $33.05 | $33.45 | $32.40 | $32.60 | $32.60 | 854,123 |
| 2018-08-31 | $32.40 | $33.25 | $32.38 | $33.10 | $33.10 | 838,034 |
| 2018-08-30 | $33.00 | $33.25 | $32.50 | $32.55 | $32.55 | 748,992 |
| 2018-08-29 | $33.35 | $33.50 | $32.85 | $33.10 | $33.10 | 613,970 |
| 2018-08-28 | $33.90 | $34.05 | $33.13 | $33.25 | $33.25 | 472,901 |
| 2018-08-27 | $34.70 | $34.85 | $33.80 | $33.90 | $33.90 | 1,145,238 |
| 2018-08-24 | $33.95 | $34.83 | $33.95 | $34.75 | $34.75 | 714,141 |
| 2018-08-23 | $33.20 | $34.55 | $33.05 | $34.05 | $34.05 | 987,309 |
| 2018-08-22 | $33.10 | $33.60 | $33.00 | $33.25 | $33.25 | 793,841 |
| 2018-08-21 | $33.60 | $33.83 | $33.00 | $33.20 | $33.20 | 966,684 |
| 2018-08-20 | $33.55 | $33.80 | $33.35 | $33.75 | $33.75 | 508,062 |
| 2018-08-17 | $33.75 | $34.10 | $33.26 | $33.65 | $33.65 | 732,686 |
| 2018-08-16 | $32.90 | $33.80 | $32.23 | $33.75 | $33.75 | 1,642,606 |
| 2018-08-15 | $32.00 | $34.00 | $31.05 | $33.60 | $33.60 | 4,214,937 |
| 2018-08-14 | $36.95 | $38.15 | $36.95 | $37.65 | $37.65 | 866,095 |
| 2018-08-13 | $37.10 | $37.65 | $36.70 | $36.85 | $36.85 | 502,373 |
| 2018-08-10 | $37.00 | $37.20 | $36.45 | $36.55 | $36.55 | 397,947 |
| 2018-08-09 | $37.25 | $37.50 | $36.85 | $36.90 | $36.90 | 476,596 |
| 2018-08-08 | $36.70 | $37.50 | $36.50 | $37.25 | $37.25 | 564,263 |
| 2018-08-07 | $36.80 | $37.10 | $36.35 | $36.70 | $36.70 | 569,323 |
| 2018-08-06 | $36.50 | $37.00 | $36.45 | $36.60 | $36.60 | 633,331 |
| 2018-08-03 | $35.90 | $36.60 | $35.90 | $36.40 | $36.40 | 472,243 |
| 2018-08-02 | $35.30 | $36.15 | $35.30 | $35.80 | $35.80 | 549,923 |
| 2018-08-01 | $35.85 | $35.88 | $34.95 | $35.35 | $35.35 | 963,048 |
| 2018-07-31 | $36.00 | $36.55 | $35.70 | $35.85 | $35.85 | 878,142 |
| 2018-07-30 | $38.20 | $38.30 | $35.70 | $36.10 | $36.10 | 801,081 |
| 2018-07-27 | $38.75 | $39.15 | $38.45 | $38.50 | $38.50 | 337,231 |
| 2018-07-26 | $38.80 | $39.25 | $38.65 | $38.80 | $38.80 | 417,983 |
| 2018-07-25 | $37.75 | $38.80 | $37.45 | $38.70 | $38.70 | 476,322 |
| 2018-07-24 | $38.80 | $38.85 | $37.50 | $37.70 | $37.70 | 1,051,501 |
| 2018-07-23 | $38.65 | $39.10 | $38.50 | $38.75 | $38.75 | 435,261 |
| 2018-07-20 | $38.70 | $39.45 | $38.60 | $38.90 | $38.90 | 485,577 |
| 2018-07-19 | $38.35 | $38.93 | $38.20 | $38.60 | $38.60 | 652,999 |
| 2018-07-18 | $38.80 | $38.85 | $38.00 | $38.15 | $38.15 | 625,078 |
| 2018-07-17 | $38.05 | $38.90 | $38.05 | $38.35 | $38.35 | 476,218 |
| 2018-07-16 | $37.75 | $38.30 | $37.60 | $38.30 | $38.30 | 734,294 |
| 2018-07-13 | $37.10 | $37.80 | $37.00 | $37.45 | $37.45 | 351,748 |
| 2018-07-12 | $37.15 | $37.33 | $36.70 | $37.20 | $37.20 | 361,172 |
| 2018-07-11 | $37.25 | $37.30 | $36.60 | $36.90 | $36.90 | 364,238 |
| 2018-07-10 | $36.95 | $37.50 | $36.80 | $37.35 | $37.35 | 471,252 |
| 2018-07-09 | $37.45 | $37.70 | $36.90 | $36.95 | $36.95 | 396,218 |
| 2018-07-06 | $37.50 | $38.05 | $37.24 | $37.45 | $37.45 | 402,476 |
| 2018-07-05 | $37.15 | $37.70 | $36.80 | $37.65 | $37.65 | 362,227 |
| 2018-07-03 | $36.75 | $37.40 | $36.53 | $36.90 | $36.90 | 220,340 |
| 2018-07-02 | $36.40 | $36.75 | $36.30 | $36.55 | $36.55 | 828,020 |
| 2018-06-29 | $37.05 | $37.10 | $36.45 | $36.70 | $36.70 | 786,952 |
| 2018-06-28 | $37.50 | $38.10 | $36.95 | $37.15 | $37.15 | 606,051 |
| 2018-06-27 | $37.75 | $38.70 | $37.25 | $37.25 | $37.25 | 1,214,933 |
| 2018-06-26 | $37.05 | $37.95 | $36.73 | $37.80 | $37.80 | 1,034,414 |
| 2018-06-25 | $37.25 | $37.45 | $36.70 | $36.95 | $36.95 | 589,147 |
| 2018-06-22 | $37.15 | $37.68 | $37.10 | $37.45 | $37.45 | 1,184,788 |
| 2018-06-21 | $37.30 | $37.45 | $36.95 | $37.00 | $37.00 | 635,433 |
| 2018-06-20 | $37.20 | $37.23 | $36.65 | $37.15 | $37.15 | 586,148 |
| 2018-06-19 | $36.35 | $36.95 | $36.00 | $36.95 | $36.95 | 628,697 |
| 2018-06-18 | $36.00 | $36.83 | $35.95 | $36.60 | $36.60 | 616,875 |
| 2018-06-15 | $35.45 | $36.25 | $35.45 | $36.20 | $36.20 | 568,547 |
| 2018-06-14 | $35.25 | $35.80 | $35.00 | $35.65 | $35.65 | 394,140 |
| 2018-06-13 | $35.95 | $36.15 | $35.15 | $35.30 | $35.30 | 504,154 |
| 2018-06-12 | $35.10 | $35.75 | $34.85 | $35.75 | $35.75 | 730,209 |
| 2018-06-11 | $35.30 | $35.45 | $34.90 | $35.05 | $35.05 | 342,105 |
| 2018-06-08 | $35.20 | $35.60 | $35.05 | $35.30 | $35.30 | 479,566 |
| 2018-06-07 | $35.85 | $35.85 | $35.05 | $35.20 | $35.20 | 774,301 |
| 2018-06-06 | $36.45 | $36.55 | $35.65 | $35.90 | $35.90 | 661,981 |
| 2018-06-05 | $35.90 | $36.40 | $35.85 | $36.35 | $36.35 | 411,270 |
| 2018-06-04 | $35.95 | $36.20 | $35.75 | $36.05 | $36.05 | 517,486 |
| 2018-06-01 | $35.95 | $36.23 | $35.65 | $35.70 | $35.70 | 384,745 |
| 2018-05-31 | $35.90 | $36.15 | $35.45 | $35.75 | $35.75 | 479,515 |
| 2018-05-30 | $35.60 | $36.35 | $35.45 | $36.00 | $36.00 | 570,321 |
| 2018-05-29 | $35.25 | $35.40 | $34.68 | $35.35 | $35.35 | 741,353 |
| 2018-05-25 | $35.00 | $35.80 | $34.70 | $35.25 | $35.25 | 556,822 |
| 2018-05-24 | $34.75 | $35.35 | $34.70 | $34.95 | $34.95 | 537,717 |
| 2018-05-23 | $35.00 | $35.25 | $34.70 | $34.90 | $34.90 | 443,945 |
| 2018-05-22 | $35.40 | $35.70 | $35.00 | $35.05 | $35.05 | 422,715 |
| 2018-05-21 | $35.15 | $35.60 | $34.90 | $35.15 | $35.15 | 621,283 |
| 2018-05-18 | $35.30 | $35.35 | $34.85 | $35.05 | $35.05 | 575,726 |
| 2018-05-17 | $35.00 | $35.50 | $35.00 | $35.20 | $35.20 | 497,118 |
| 2018-05-16 | $35.00 | $35.25 | $34.85 | $35.00 | $35.00 | 464,630 |
| 2018-05-15 | $34.55 | $35.05 | $34.55 | $34.90 | $34.90 | 557,140 |
| 2018-05-14 | $34.70 | $35.35 | $34.50 | $34.60 | $34.60 | 501,236 |
| 2018-05-11 | $34.20 | $34.93 | $33.75 | $34.75 | $34.75 | 1,126,799 |
| 2018-05-10 | $36.20 | $36.25 | $34.95 | $35.00 | $35.00 | 972,455 |
| 2018-05-09 | $32.95 | $36.20 | $32.90 | $35.70 | $35.70 | 1,540,643 |
| 2018-05-08 | $32.65 | $32.95 | $32.15 | $32.55 | $32.55 | 1,036,187 |
| 2018-05-07 | $32.85 | $33.25 | $32.50 | $32.70 | $32.70 | 687,049 |
| 2018-05-04 | $31.90 | $32.90 | $31.90 | $32.85 | $32.85 | 867,764 |
| 2018-05-03 | $32.25 | $32.30 | $31.65 | $32.05 | $32.05 | 806,330 |
| 2018-05-02 | $32.45 | $33.05 | $31.60 | $32.40 | $32.40 | 1,084,786 |
| 2018-05-01 | $32.10 | $32.58 | $31.73 | $32.40 | $32.40 | 1,266,107 |
| 2018-04-30 | $32.75 | $32.95 | $32.35 | $32.45 | $32.45 | 707,211 |
| 2018-04-27 | $32.00 | $32.70 | $31.90 | $32.65 | $32.65 | 580,110 |
| 2018-04-26 | $31.55 | $32.18 | $31.45 | $32.10 | $32.10 | 831,003 |
| 2018-04-25 | $31.10 | $31.95 | $30.90 | $31.50 | $31.50 | 532,185 |
| 2018-04-24 | $30.75 | $31.10 | $30.50 | $31.05 | $31.05 | 762,043 |
| 2018-04-23 | $30.90 | $30.95 | $30.45 | $30.55 | $30.55 | 861,276 |
| 2018-04-20 | $31.10 | $31.45 | $30.75 | $30.85 | $30.85 | 497,362 |
| 2018-04-19 | $31.55 | $31.75 | $30.90 | $31.20 | $31.20 | 317,913 |
| 2018-04-18 | $31.45 | $32.15 | $31.30 | $31.70 | $31.70 | 457,077 |
| 2018-04-17 | $30.90 | $31.25 | $30.55 | $31.20 | $31.20 | 550,362 |
| 2018-04-16 | $30.20 | $30.78 | $30.05 | $30.65 | $30.65 | 343,271 |
| 2018-04-13 | $30.50 | $30.80 | $29.93 | $30.00 | $30.00 | 337,328 |
| 2018-04-12 | $30.35 | $30.80 | $30.05 | $30.50 | $30.50 | 623,733 |
| 2018-04-11 | $29.90 | $30.40 | $29.68 | $30.15 | $30.15 | 898,334 |
| 2018-04-10 | $30.15 | $30.15 | $29.45 | $29.95 | $29.95 | 875,756 |
| 2018-04-09 | $30.10 | $30.15 | $29.55 | $29.85 | $29.85 | 579,675 |
| 2018-04-06 | $29.55 | $30.18 | $29.50 | $29.90 | $29.90 | 1,264,044 |
| 2018-04-05 | $30.05 | $30.30 | $29.68 | $29.80 | $29.80 | 1,247,245 |
| 2018-04-04 | $29.20 | $29.90 | $29.18 | $29.85 | $29.85 | 885,943 |
| 2018-04-03 | $29.05 | $29.58 | $28.90 | $29.50 | $29.50 | 422,990 |
| 2018-04-02 | $29.80 | $29.85 | $28.85 | $29.00 | $29.00 | 581,591 |
| 2018-03-29 | $29.55 | $30.13 | $29.30 | $29.85 | $29.85 | 497,764 |
| 2018-03-28 | $30.05 | $30.15 | $29.35 | $29.45 | $29.45 | 732,013 |
| 2018-03-27 | $30.30 | $30.40 | $29.75 | $29.95 | $29.95 | 531,168 |
| 2018-03-26 | $30.05 | $30.30 | $29.65 | $30.20 | $30.20 | 475,503 |
| 2018-03-23 | $30.55 | $30.83 | $29.80 | $29.80 | $29.80 | 622,428 |
| 2018-03-22 | $31.00 | $31.15 | $30.43 | $30.50 | $30.50 | 430,268 |
| 2018-03-21 | $31.20 | $31.58 | $31.00 | $31.05 | $31.05 | 543,196 |
| 2018-03-20 | $31.40 | $31.45 | $31.10 | $31.25 | $31.25 | 307,056 |
| 2018-03-19 | $31.35 | $31.60 | $31.13 | $31.35 | $31.35 | 536,058 |
| 2018-03-16 | $31.20 | $31.85 | $31.05 | $31.40 | $31.40 | 1,833,669 |
| 2018-03-15 | $31.50 | $31.70 | $31.05 | $31.25 | $31.25 | 382,900 |
| 2018-03-14 | $32.10 | $32.15 | $31.40 | $31.55 | $31.55 | 418,419 |
| 2018-03-13 | $32.00 | $32.35 | $31.75 | $32.05 | $32.05 | 772,451 |
| 2018-03-12 | $32.30 | $32.65 | $31.75 | $31.80 | $31.80 | 532,938 |
| 2018-03-09 | $32.05 | $32.35 | $31.85 | $32.25 | $32.25 | 519,016 |
| 2018-03-08 | $31.90 | $32.00 | $31.55 | $31.85 | $31.85 | 377,071 |
| 2018-03-07 | $31.85 | $32.05 | $31.65 | $31.90 | $31.90 | 423,663 |
| 2018-03-06 | $31.70 | $32.10 | $31.48 | $32.00 | $32.00 | 692,021 |
| 2018-03-05 | $31.60 | $31.90 | $31.35 | $31.75 | $31.75 | 362,021 |
| 2018-03-02 | $30.80 | $31.80 | $30.80 | $31.65 | $31.65 | 637,261 |
| 2018-03-01 | $30.70 | $31.40 | $30.65 | $31.00 | $31.00 | 667,689 |
| 2018-02-28 | $31.25 | $31.50 | $30.65 | $30.65 | $30.65 | 808,337 |
| 2018-02-27 | $31.15 | $31.60 | $31.00 | $31.15 | $31.15 | 838,814 |
| 2018-02-26 | $30.75 | $31.25 | $30.75 | $31.20 | $31.20 | 454,871 |
| 2018-02-23 | $30.65 | $30.85 | $30.15 | $30.75 | $30.75 | 394,771 |
| 2018-02-22 | $30.40 | $31.25 | $30.40 | $30.60 | $30.60 | 729,298 |
| 2018-02-21 | $30.20 | $30.85 | $30.00 | $30.20 | $30.20 | 600,729 |
| 2018-02-20 | $30.70 | $30.70 | $29.95 | $30.05 | $30.05 | 475,505 |
| 2018-02-16 | $30.90 | $31.50 | $30.80 | $31.05 | $31.05 | 398,079 |
| 2018-02-15 | $30.70 | $31.10 | $30.60 | $30.90 | $30.90 | 637,467 |
| 2018-02-14 | $30.10 | $30.88 | $30.10 | $30.60 | $30.60 | 468,549 |
| 2018-02-13 | $30.75 | $31.00 | $30.20 | $30.30 | $30.30 | 494,691 |
| 2018-02-12 | $30.35 | $31.05 | $30.15 | $31.00 | $31.00 | 1,120,204 |
| 2018-02-09 | $30.80 | $31.60 | $30.00 | $30.15 | $30.15 | 1,279,798 |
| 2018-02-08 | $31.25 | $31.78 | $30.70 | $30.75 | $30.75 | 1,153,717 |
| 2018-02-07 | $32.10 | $32.80 | $31.10 | $31.10 | $31.10 | 745,155 |
| 2018-02-06 | $30.25 | $32.50 | $29.80 | $31.95 | $31.95 | 1,430,773 |
| 2018-02-05 | $31.90 | $31.95 | $30.85 | $30.85 | $30.85 | 1,223,513 |
| 2018-02-02 | $33.60 | $33.70 | $32.40 | $32.50 | $32.50 | 748,702 |
| 2018-02-01 | $34.30 | $34.45 | $33.28 | $33.60 | $33.60 | 726,993 |
| 2018-01-31 | $34.45 | $34.75 | $34.05 | $34.35 | $34.35 | 566,941 |
| 2018-01-30 | $34.10 | $34.53 | $34.00 | $34.35 | $34.35 | 339,115 |
| 2018-01-29 | $34.85 | $35.00 | $34.20 | $34.30 | $34.30 | 410,187 |
| 2018-01-26 | $34.65 | $34.80 | $34.10 | $34.75 | $34.75 | 254,505 |
| 2018-01-25 | $34.95 | $35.05 | $34.48 | $34.55 | $34.55 | 319,838 |
| 2018-01-24 | $35.00 | $35.25 | $34.55 | $34.65 | $34.65 | 477,293 |
| 2018-01-23 | $34.65 | $35.10 | $34.60 | $35.00 | $35.00 | 663,971 |
| 2018-01-22 | $34.25 | $34.83 | $34.10 | $34.75 | $34.75 | 330,953 |
| 2018-01-19 | $33.80 | $34.45 | $33.80 | $34.30 | $34.30 | 498,107 |
| 2018-01-18 | $34.05 | $34.15 | $33.75 | $33.85 | $33.85 | 506,207 |
| 2018-01-17 | $33.75 | $34.10 | $33.50 | $34.10 | $34.10 | 584,729 |
| 2018-01-16 | $33.40 | $33.95 | $33.25 | $33.55 | $33.55 | 746,173 |
| 2018-01-12 | $33.20 | $33.40 | $33.00 | $33.00 | $33.00 | 309,904 |
| 2018-01-11 | $33.25 | $33.45 | $32.85 | $33.00 | $33.00 | 444,241 |
| 2018-01-10 | $32.85 | $33.30 | $32.65 | $33.25 | $33.25 | 643,212 |
| 2018-01-09 | $33.00 | $33.25 | $32.78 | $33.00 | $33.00 | 857,595 |
| 2018-01-08 | $33.70 | $33.80 | $32.68 | $32.90 | $32.90 | 624,780 |
| 2018-01-05 | $33.65 | $33.80 | $33.30 | $33.80 | $33.80 | 411,576 |
| 2018-01-04 | $33.10 | $33.30 | $32.75 | $33.30 | $33.30 | 390,920 |
| 2018-01-03 | $33.60 | $33.60 | $32.90 | $33.05 | $33.05 | 610,557 |
| 2018-01-02 | $33.15 | $33.75 | $33.00 | $33.60 | $33.60 | 745,972 |
| 2017-12-29 | $33.20 | $33.43 | $33.10 | $33.10 | $33.10 | 660,669 |
| 2017-12-28 | $33.10 | $33.20 | $32.85 | $33.20 | $33.20 | 362,677 |
| 2017-12-27 | $32.90 | $33.30 | $32.85 | $33.15 | $33.15 | 693,514 |
| 2017-12-26 | $32.30 | $32.85 | $32.30 | $32.80 | $32.80 | 414,523 |
| 2017-12-22 | $32.35 | $32.50 | $32.20 | $32.40 | $32.40 | 467,237 |
| 2017-12-21 | $32.10 | $32.45 | $31.85 | $32.25 | $32.25 | 764,761 |
| 2017-12-20 | $31.55 | $32.00 | $31.30 | $31.80 | $31.80 | 707,893 |
| 2017-12-19 | $31.90 | $32.00 | $31.65 | $31.75 | $31.75 | 480,527 |
| 2017-12-18 | $31.70 | $32.00 | $31.38 | $31.80 | $31.80 | 935,626 |
| 2017-12-15 | $31.05 | $31.85 | $30.55 | $31.45 | $31.45 | 1,713,222 |
| 2017-12-14 | $31.35 | $31.48 | $30.50 | $30.55 | $30.55 | 1,014,978 |
| 2017-12-13 | $31.30 | $31.55 | $31.00 | $31.45 | $31.45 | 967,555 |
| 2017-12-12 | $31.65 | $31.65 | $31.15 | $31.35 | $31.35 | 860,600 |
| 2017-12-11 | $31.65 | $31.80 | $31.35 | $31.65 | $31.65 | 927,979 |
| 2017-12-08 | $30.85 | $31.58 | $30.83 | $31.45 | $31.45 | 1,192,708 |
| 2017-12-07 | $30.55 | $31.20 | $30.50 | $30.85 | $30.85 | 1,099,226 |
| 2017-12-06 | $29.90 | $30.85 | $29.85 | $30.45 | $30.45 | 1,851,580 |
| 2017-12-05 | $30.40 | $30.75 | $29.65 | $29.85 | $29.85 | 3,812,910 |
| 2017-12-04 | $29.85 | $31.25 | $29.85 | $31.15 | $31.15 | 735,100 |
| 2017-12-01 | $29.65 | $29.80 | $29.20 | $29.55 | $29.55 | 983,668 |
| 2017-11-30 | $30.00 | $30.33 | $29.35 | $29.65 | $29.65 | 1,090,328 |
| 2017-11-29 | $29.30 | $30.00 | $29.30 | $29.70 | $29.70 | 1,088,822 |
| 2017-11-28 | $29.05 | $29.65 | $29.00 | $29.30 | $29.30 | 1,601,134 |
| 2017-11-27 | $29.05 | $29.25 | $28.73 | $28.90 | $28.90 | 678,820 |
| 2017-11-24 | $28.40 | $29.30 | $28.40 | $29.05 | $29.05 | 430,209 |
| 2017-11-22 | $28.50 | $28.95 | $28.25 | $28.25 | $28.25 | 969,501 |
| 2017-11-21 | $28.70 | $28.75 | $27.87 | $28.45 | $28.45 | 3,333,133 |
| 2017-11-20 | $28.85 | $29.45 | $28.85 | $29.20 | $29.20 | 551,407 |
| 2017-11-17 | $28.25 | $28.80 | $28.25 | $28.80 | $28.80 | 823,854 |
| 2017-11-16 | $27.75 | $28.55 | $27.65 | $28.40 | $28.40 | 798,526 |
| 2017-11-15 | $27.60 | $27.78 | $27.45 | $27.45 | $27.45 | 453,269 |
| 2017-11-14 | $27.60 | $27.95 | $27.45 | $27.90 | $27.90 | 581,975 |
| 2017-11-13 | $27.45 | $27.90 | $27.35 | $27.75 | $27.75 | 599,217 |
| 2017-11-10 | $27.70 | $28.15 | $27.55 | $27.65 | $27.65 | 772,722 |
| 2017-11-09 | $28.00 | $28.60 | $27.85 | $27.90 | $27.90 | 789,336 |
| 2017-11-08 | $27.40 | $28.50 | $26.85 | $27.95 | $27.95 | 1,574,542 |
| 2017-11-07 | $28.00 | $28.40 | $26.35 | $26.80 | $26.80 | 1,076,073 |
| 2017-11-06 | $28.65 | $28.85 | $28.15 | $28.15 | $28.15 | 335,672 |
| 2017-11-03 | $28.75 | $29.05 | $28.60 | $28.80 | $28.80 | 1,002,774 |
| 2017-11-02 | $28.35 | $28.55 | $28.25 | $28.40 | $28.40 | 584,462 |
| 2017-11-01 | $28.45 | $28.70 | $28.20 | $28.40 | $28.40 | 420,696 |
| 2017-10-31 | $28.15 | $28.40 | $28.10 | $28.30 | $28.30 | 487,215 |
| 2017-10-30 | $27.80 | $28.05 | $27.75 | $28.00 | $28.00 | 258,965 |
| 2017-10-27 | $27.95 | $28.05 | $27.75 | $27.85 | $27.85 | 363,280 |
| 2017-10-26 | $27.70 | $28.00 | $27.63 | $27.90 | $27.90 | 333,604 |
| 2017-10-25 | $27.75 | $27.75 | $27.38 | $27.60 | $27.60 | 354,598 |
| 2017-10-24 | $28.10 | $28.20 | $27.55 | $27.70 | $27.70 | 532,831 |
| 2017-10-23 | $28.20 | $28.35 | $28.05 | $28.10 | $28.10 | 285,143 |
| 2017-10-20 | $28.25 | $28.30 | $28.05 | $28.25 | $28.25 | 337,786 |
| 2017-10-19 | $28.30 | $28.30 | $28.05 | $28.10 | $28.10 | 431,819 |
| 2017-10-18 | $28.25 | $28.40 | $28.15 | $28.30 | $28.30 | 383,685 |
| 2017-10-17 | $28.30 | $28.43 | $28.08 | $28.25 | $28.25 | 558,609 |
| 2017-10-16 | $27.90 | $28.40 | $27.88 | $28.30 | $28.30 | 331,495 |
| 2017-10-13 | $28.25 | $28.25 | $27.78 | $27.85 | $27.85 | 402,029 |
| 2017-10-12 | $27.95 | $28.30 | $27.50 | $28.20 | $28.20 | 628,069 |
| 2017-10-11 | $28.05 | $28.25 | $27.85 | $27.95 | $27.95 | 801,062 |
| 2017-10-10 | $28.30 | $28.35 | $27.80 | $27.90 | $27.90 | 472,687 |
| 2017-10-09 | $28.45 | $28.65 | $28.18 | $28.25 | $28.25 | 835,031 |
| 2017-10-06 | $28.55 | $28.55 | $28.25 | $28.45 | $28.45 | 697,102 |
| 2017-10-05 | $28.55 | $28.60 | $28.30 | $28.55 | $28.55 | 1,025,655 |
| 2017-10-04 | $28.45 | $28.55 | $28.08 | $28.50 | $28.50 | 614,598 |
| 2017-10-03 | $28.20 | $28.40 | $27.80 | $28.35 | $28.35 | 802,615 |
| 2017-10-02 | $28.30 | $28.30 | $27.73 | $28.05 | $28.05 | 728,951 |
| 2017-09-29 | $28.20 | $28.45 | $28.20 | $28.25 | $28.25 | 576,570 |
| 2017-09-28 | $28.65 | $28.80 | $28.05 | $28.30 | $28.30 | 567,590 |
| 2017-09-27 | $28.70 | $29.00 | $28.68 | $28.70 | $28.70 | 1,295,157 |
| 2017-09-26 | $28.25 | $28.68 | $28.18 | $28.65 | $28.65 | 1,134,702 |
| 2017-09-25 | $28.40 | $28.55 | $28.00 | $28.20 | $28.20 | 790,760 |
| 2017-09-22 | $28.75 | $28.85 | $28.35 | $28.40 | $28.40 | 585,297 |
| 2017-09-21 | $28.95 | $29.00 | $28.68 | $28.80 | $28.80 | 845,822 |
| 2017-09-20 | $28.75 | $28.85 | $28.45 | $28.80 | $28.80 | 664,526 |
| 2017-09-19 | $28.45 | $28.70 | $28.35 | $28.70 | $28.70 | 539,692 |
| 2017-09-18 | $28.45 | $28.60 | $28.20 | $28.50 | $28.50 | 1,008,358 |
| 2017-09-15 | $28.10 | $28.60 | $28.10 | $28.45 | $28.45 | 2,499,308 |
| 2017-09-14 | $28.70 | $29.00 | $27.33 | $28.40 | $28.40 | 3,421,361 |
| 2017-09-13 | $29.00 | $29.90 | $28.90 | $29.40 | $29.40 | 1,204,632 |
| 2017-09-12 | $28.30 | $28.90 | $28.20 | $28.90 | $28.90 | 405,273 |
| 2017-09-11 | $28.20 | $28.40 | $28.05 | $28.25 | $28.25 | 454,758 |
| 2017-09-08 | $28.35 | $28.55 | $27.95 | $28.10 | $28.10 | 400,370 |
| 2017-09-07 | $29.05 | $29.05 | $28.30 | $28.50 | $28.50 | 490,017 |
| 2017-09-06 | $28.10 | $29.13 | $28.10 | $29.10 | $29.10 | 576,680 |
| 2017-09-05 | $28.00 | $28.40 | $27.85 | $28.00 | $28.00 | 289,468 |
| 2017-09-01 | $27.85 | $28.20 | $27.80 | $28.00 | $28.00 | 610,259 |
| 2017-08-31 | $27.55 | $27.80 | $27.35 | $27.80 | $27.80 | 332,837 |
| 2017-08-30 | $27.25 | $27.70 | $27.20 | $27.55 | $27.55 | 562,621 |
| 2017-08-29 | $26.85 | $27.20 | $26.75 | $27.15 | $27.15 | 487,668 |
| 2017-08-28 | $26.90 | $27.15 | $26.70 | $27.15 | $27.15 | 359,248 |
| 2017-08-25 | $27.00 | $27.25 | $26.75 | $26.95 | $26.95 | 746,184 |
| 2017-08-24 | $27.85 | $27.85 | $26.70 | $26.80 | $26.80 | 605,307 |
| 2017-08-23 | $27.50 | $27.95 | $27.43 | $27.75 | $27.75 | 447,034 |
| 2017-08-22 | $27.15 | $27.78 | $27.05 | $27.70 | $27.70 | 538,992 |
| 2017-08-21 | $26.85 | $27.48 | $26.75 | $27.05 | $27.05 | 440,713 |
| 2017-08-18 | $26.35 | $27.18 | $26.35 | $26.95 | $26.95 | 546,151 |
| 2017-08-17 | $26.10 | $27.10 | $26.10 | $26.55 | $26.55 | 1,118,831 |
| 2017-08-16 | $25.85 | $26.75 | $25.40 | $26.35 | $26.35 | 1,009,258 |
| 2017-08-15 | $26.90 | $27.00 | $25.90 | $25.95 | $25.95 | 1,189,667 |
| 2017-08-14 | $27.05 | $27.18 | $26.70 | $26.90 | $26.90 | 651,397 |
| 2017-08-11 | $26.80 | $27.25 | $26.65 | $27.00 | $27.00 | 835,401 |
| 2017-08-10 | $27.20 | $27.25 | $26.95 | $26.95 | $26.95 | 445,490 |
| 2017-08-09 | $27.60 | $27.85 | $27.13 | $27.25 | $27.25 | 473,931 |
| 2017-08-08 | $28.00 | $28.20 | $27.60 | $27.70 | $27.70 | 291,888 |
| 2017-08-07 | $27.75 | $28.05 | $27.68 | $28.00 | $28.00 | 228,295 |
| 2017-08-04 | $27.90 | $27.95 | $27.55 | $27.70 | $27.70 | 376,125 |
| 2017-08-03 | $28.80 | $28.80 | $27.80 | $27.90 | $27.90 | 544,787 |
| 2017-08-02 | $28.75 | $28.90 | $28.55 | $28.70 | $28.70 | 319,492 |
| 2017-08-01 | $29.00 | $29.00 | $28.60 | $28.75 | $28.75 | 438,418 |
| 2017-07-31 | $28.85 | $29.08 | $28.70 | $28.80 | $28.80 | 462,904 |
| 2017-07-28 | $28.75 | $28.95 | $28.60 | $28.70 | $28.70 | 412,357 |
| 2017-07-27 | $29.05 | $29.25 | $28.65 | $28.75 | $28.75 | 564,178 |
| 2017-07-26 | $29.10 | $29.10 | $28.85 | $28.95 | $28.95 | 348,327 |
| 2017-07-25 | $28.90 | $29.00 | $28.60 | $29.00 | $29.00 | 484,264 |
| 2017-07-24 | $28.50 | $28.83 | $28.35 | $28.75 | $28.75 | 263,987 |
| 2017-07-21 | $28.75 | $28.95 | $28.35 | $28.55 | $28.55 | 338,141 |
| 2017-07-20 | $28.45 | $28.65 | $28.25 | $28.55 | $28.55 | 322,884 |
| 2017-07-19 | $28.05 | $28.50 | $28.03 | $28.50 | $28.50 | 264,455 |
| 2017-07-18 | $28.15 | $28.15 | $27.55 | $28.00 | $28.00 | 509,834 |
| 2017-07-17 | $27.90 | $28.20 | $27.90 | $28.15 | $28.15 | 433,516 |
| 2017-07-14 | $27.75 | $28.05 | $27.65 | $27.95 | $27.95 | 368,983 |
| 2017-07-13 | $27.60 | $27.90 | $27.50 | $27.80 | $27.80 | 366,762 |
| 2017-07-12 | $27.60 | $27.90 | $27.40 | $27.60 | $27.60 | 333,323 |
| 2017-07-11 | $27.20 | $27.85 | $27.05 | $27.40 | $27.40 | 734,200 |
| 2017-07-10 | $27.35 | $27.40 | $27.00 | $27.15 | $27.15 | 505,891 |
| 2017-07-07 | $26.75 | $27.45 | $26.60 | $27.35 | $27.35 | 766,826 |
| 2017-07-06 | $26.40 | $26.75 | $26.30 | $26.55 | $26.55 | 648,106 |
| 2017-07-05 | $26.80 | $26.95 | $26.20 | $26.50 | $26.50 | 459,370 |
| 2017-07-03 | $27.45 | $27.60 | $26.90 | $26.90 | $26.90 | 198,219 |
| 2017-06-30 | $27.05 | $27.75 | $26.90 | $27.40 | $27.40 | 712,403 |
| 2017-06-29 | $27.15 | $27.40 | $26.55 | $26.90 | $26.90 | 716,041 |
| 2017-06-28 | $26.90 | $27.45 | $26.80 | $27.20 | $27.20 | 509,118 |
| 2017-06-27 | $27.00 | $27.25 | $26.70 | $26.70 | $26.70 | 420,291 |
| 2017-06-26 | $26.80 | $27.13 | $26.65 | $27.05 | $27.05 | 647,529 |
| 2017-06-23 | $27.00 | $27.00 | $25.65 | $26.80 | $26.80 | 6,612,757 |
| 2017-06-22 | $27.10 | $27.65 | $27.05 | $27.25 | $27.25 | 773,154 |
| 2017-06-21 | $27.45 | $27.75 | $27.05 | $27.10 | $27.10 | 535,836 |
| 2017-06-20 | $28.25 | $28.40 | $27.05 | $27.50 | $27.50 | 961,968 |
| 2017-06-19 | $28.15 | $28.65 | $27.75 | $28.40 | $28.40 | 1,099,355 |
| 2017-06-16 | $27.15 | $28.48 | $26.70 | $28.25 | $28.25 | 2,441,286 |
| 2017-06-15 | $28.00 | $28.15 | $27.55 | $27.90 | $27.90 | 540,080 |
| 2017-06-14 | $28.50 | $28.58 | $27.95 | $28.20 | $28.20 | 679,882 |
| 2017-06-13 | $27.80 | $28.50 | $27.55 | $28.40 | $28.40 | 917,009 |
| 2017-06-12 | $28.10 | $28.30 | $27.70 | $27.70 | $27.70 | 1,432,282 |
| 2017-06-09 | $28.30 | $28.35 | $27.98 | $28.20 | $28.20 | 779,665 |
| 2017-06-08 | $28.10 | $28.40 | $28.00 | $28.20 | $28.20 | 564,460 |
| 2017-06-07 | $28.10 | $28.15 | $27.95 | $28.15 | $28.15 | 570,506 |
| 2017-06-06 | $28.15 | $28.30 | $27.90 | $28.00 | $28.00 | 663,017 |
| 2017-06-05 | $28.75 | $28.80 | $28.10 | $28.30 | $28.30 | 1,016,343 |
| 2017-06-02 | $28.80 | $28.90 | $28.53 | $28.70 | $28.70 | 599,210 |
| 2017-06-01 | $28.35 | $28.85 | $28.30 | $28.85 | $28.85 | 888,265 |
| 2017-05-31 | $28.35 | $28.55 | $28.10 | $28.30 | $28.30 | 790,171 |
| 2017-05-30 | $28.30 | $28.53 | $28.15 | $28.40 | $28.40 | 642,897 |
| 2017-05-26 | $28.50 | $28.55 | $28.35 | $28.35 | $28.35 | 1,175,668 |
| 2017-05-25 | $28.50 | $28.55 | $28.30 | $28.45 | $28.45 | 625,998 |
| 2017-05-24 | $28.15 | $28.45 | $28.10 | $28.30 | $28.30 | 821,934 |
| 2017-05-23 | $28.20 | $28.50 | $27.93 | $28.05 | $28.05 | 1,311,848 |
| 2017-05-22 | $27.85 | $28.10 | $27.65 | $28.10 | $28.10 | 1,188,972 |
| 2017-05-19 | $27.70 | $27.90 | $27.50 | $27.70 | $27.70 | 1,261,351 |
| 2017-05-18 | $27.45 | $27.75 | $27.35 | $27.60 | $27.60 | 1,473,788 |
| 2017-05-17 | $27.30 | $27.75 | $27.25 | $27.40 | $27.40 | 2,271,796 |
| 2017-05-16 | $27.30 | $27.70 | $27.00 | $27.45 | $27.45 | 6,542,401 |
| 2017-05-15 | $27.65 | $28.05 | $27.65 | $27.90 | $27.90 | 685,233 |
| 2017-05-12 | $28.10 | $28.35 | $27.65 | $27.65 | $27.65 | 901,080 |
| 2017-05-11 | $27.65 | $29.13 | $27.65 | $28.30 | $28.30 | 1,341,291 |
| 2017-05-10 | $26.30 | $27.85 | $26.15 | $27.70 | $27.70 | 1,439,101 |
| 2017-05-09 | $25.90 | $26.05 | $25.35 | $25.50 | $25.50 | 696,768 |
| 2017-05-08 | $25.80 | $26.10 | $25.75 | $25.80 | $25.80 | 572,293 |
| 2017-05-05 | $25.75 | $26.08 | $25.60 | $25.90 | $25.90 | 445,532 |
| 2017-05-04 | $25.35 | $25.90 | $25.30 | $25.65 | $25.65 | 285,654 |
| 2017-05-03 | $25.30 | $25.40 | $25.15 | $25.30 | $25.30 | 304,509 |
| 2017-05-02 | $25.30 | $25.40 | $25.15 | $25.30 | $25.30 | 346,322 |
| 2017-05-01 | $25.00 | $25.25 | $24.83 | $25.25 | $25.25 | 336,533 |
| 2017-04-28 | $25.20 | $25.20 | $24.65 | $24.90 | $24.90 | 364,338 |
| 2017-04-27 | $25.10 | $25.33 | $25.05 | $25.15 | $25.15 | 352,865 |
| 2017-04-26 | $24.65 | $25.20 | $24.65 | $25.20 | $25.20 | 411,317 |
| 2017-04-25 | $24.40 | $24.60 | $24.30 | $24.60 | $24.60 | 539,814 |
| 2017-04-24 | $24.40 | $24.55 | $24.20 | $24.25 | $24.25 | 668,784 |
| 2017-04-21 | $24.10 | $24.30 | $24.00 | $24.20 | $24.20 | 377,513 |
| 2017-04-20 | $24.10 | $24.25 | $23.90 | $24.15 | $24.15 | 502,716 |
| 2017-04-19 | $23.95 | $24.15 | $23.95 | $24.05 | $24.05 | 418,380 |
| 2017-04-18 | $23.90 | $24.05 | $23.75 | $23.95 | $23.95 | 444,358 |
| 2017-04-17 | $23.60 | $24.05 | $23.50 | $23.90 | $23.90 | 615,157 |
| 2017-04-13 | $23.80 | $23.90 | $23.50 | $23.55 | $23.55 | 223,571 |
| 2017-04-12 | $23.80 | $23.90 | $23.45 | $23.85 | $23.85 | 309,858 |
| 2017-04-11 | $23.45 | $23.90 | $23.45 | $23.80 | $23.80 | 217,664 |
| 2017-04-10 | $23.30 | $23.80 | $23.25 | $23.50 | $23.50 | 353,573 |
| 2017-04-07 | $23.45 | $23.60 | $23.30 | $23.30 | $23.30 | 888,052 |
| 2017-04-06 | $23.30 | $23.60 | $23.20 | $23.50 | $23.50 | 365,706 |
| 2017-04-05 | $23.60 | $23.60 | $23.20 | $23.30 | $23.30 | 321,365 |
| 2017-04-04 | $23.65 | $23.75 | $23.40 | $23.50 | $23.50 | 484,465 |
| 2017-04-03 | $23.75 | $24.15 | $23.45 | $23.65 | $23.65 | 373,586 |
| 2017-03-31 | $23.45 | $23.93 | $23.25 | $23.80 | $23.80 | 553,346 |
| 2017-03-30 | $23.20 | $23.55 | $23.20 | $23.45 | $23.45 | 347,769 |
| 2017-03-29 | $23.25 | $23.45 | $23.10 | $23.20 | $23.20 | 622,169 |
| 2017-03-28 | $23.15 | $23.40 | $22.95 | $23.20 | $23.20 | 486,140 |
| 2017-03-27 | $23.35 | $23.43 | $23.05 | $23.20 | $23.20 | 456,482 |
| 2017-03-24 | $23.35 | $23.55 | $23.25 | $23.45 | $23.45 | 760,441 |
| 2017-03-23 | $23.05 | $23.50 | $22.95 | $23.30 | $23.30 | 577,197 |
| 2017-03-22 | $22.55 | $23.05 | $22.43 | $23.05 | $23.05 | 580,737 |
| 2017-03-21 | $22.95 | $22.95 | $22.30 | $22.50 | $22.50 | 1,342,147 |
| 2017-03-20 | $23.30 | $23.70 | $22.80 | $22.85 | $22.85 | 514,799 |
| 2017-03-17 | $23.05 | $23.50 | $22.95 | $23.35 | $23.35 | 1,142,209 |
| 2017-03-16 | $23.20 | $23.48 | $22.90 | $22.95 | $22.95 | 564,060 |
| 2017-03-15 | $22.85 | $23.08 | $22.70 | $22.90 | $22.90 | 530,236 |
| 2017-03-14 | $22.75 | $22.90 | $22.45 | $22.75 | $22.75 | 506,661 |
| 2017-03-13 | $23.30 | $23.40 | $22.80 | $22.80 | $22.80 | 580,368 |
| 2017-03-10 | $23.60 | $23.65 | $23.30 | $23.40 | $23.40 | 915,966 |
| 2017-03-09 | $23.20 | $23.58 | $23.15 | $23.50 | $23.50 | 863,217 |
| 2017-03-08 | $23.40 | $23.50 | $23.15 | $23.20 | $23.20 | 509,751 |
| 2017-03-07 | $23.30 | $23.53 | $23.10 | $23.40 | $23.40 | 668,948 |
| 2017-03-06 | $23.45 | $23.50 | $23.23 | $23.40 | $23.40 | 604,922 |
| 2017-03-03 | $23.60 | $23.75 | $23.45 | $23.60 | $23.60 | 621,494 |
| 2017-03-02 | $23.65 | $23.78 | $23.40 | $23.75 | $23.75 | 1,060,078 |
| 2017-03-01 | $23.75 | $23.75 | $23.35 | $23.65 | $23.65 | 938,548 |
| 2017-02-28 | $23.80 | $23.83 | $23.45 | $23.60 | $23.60 | 1,449,659 |
| 2017-02-27 | $23.95 | $24.20 | $23.80 | $24.00 | $24.00 | 1,549,698 |
| 2017-02-24 | $23.65 | $24.05 | $23.50 | $24.00 | $24.00 | 8,875,656 |
| 2017-02-23 | $24.10 | $24.40 | $23.93 | $24.35 | $24.35 | 681,632 |
| 2017-02-22 | $23.75 | $23.95 | $23.50 | $23.95 | $23.95 | 418,528 |
| 2017-02-21 | $23.90 | $24.00 | $23.65 | $23.85 | $23.85 | 310,458 |
| 2017-02-17 | $23.80 | $24.00 | $23.65 | $23.85 | $23.85 | 864,855 |
| 2017-02-16 | $23.75 | $24.10 | $23.53 | $23.80 | $23.80 | 734,846 |
| 2017-02-15 | $23.60 | $23.75 | $23.25 | $23.75 | $23.75 | 1,246,487 |
| 2017-02-14 | $23.45 | $23.65 | $23.20 | $23.60 | $23.60 | 704,165 |
| 2017-02-13 | $23.50 | $23.55 | $23.15 | $23.50 | $23.50 | 976,526 |
| 2017-02-10 | $23.20 | $23.58 | $23.15 | $23.40 | $23.40 | 643,530 |
| 2017-02-09 | $22.45 | $23.35 | $22.40 | $23.20 | $23.20 | 1,545,765 |
| 2017-02-08 | $22.65 | $23.20 | $22.40 | $22.50 | $22.50 | 2,581,858 |
| 2017-02-07 | $21.95 | $22.25 | $21.90 | $21.95 | $21.95 | 988,479 |
| 2017-02-06 | $22.20 | $22.20 | $21.75 | $21.90 | $21.90 | 569,100 |
| 2017-02-03 | $22.20 | $22.40 | $22.13 | $22.25 | $22.25 | 496,381 |
| 2017-02-02 | $21.90 | $22.15 | $21.75 | $22.05 | $22.05 | 568,320 |
| 2017-02-01 | $22.20 | $22.30 | $21.78 | $21.90 | $21.90 | 466,118 |
| 2017-01-31 | $22.00 | $22.25 | $21.85 | $22.15 | $22.15 | 327,835 |
| 2017-01-30 | $22.30 | $22.50 | $21.70 | $22.10 | $22.10 | 286,477 |
| 2017-01-27 | $22.35 | $22.63 | $22.10 | $22.40 | $22.40 | 469,284 |
| 2017-01-26 | $22.20 | $22.35 | $22.00 | $22.35 | $22.35 | 909,746 |
| 2017-01-25 | $22.70 | $22.85 | $22.05 | $22.20 | $22.20 | 791,548 |
| 2017-01-24 | $22.75 | $22.85 | $22.45 | $22.70 | $22.70 | 509,073 |
| 2017-01-23 | $22.90 | $23.10 | $22.75 | $22.95 | $22.95 | 394,441 |
| 2017-01-20 | $22.75 | $23.10 | $22.75 | $23.00 | $23.00 | 818,091 |
| 2017-01-19 | $23.10 | $23.15 | $22.65 | $22.70 | $22.70 | 716,399 |
| 2017-01-18 | $23.05 | $23.20 | $22.85 | $23.20 | $23.20 | 507,621 |
| 2017-01-17 | $23.05 | $23.15 | $22.80 | $23.00 | $23.00 | 374,647 |
| 2017-01-13 | $23.10 | $23.20 | $22.85 | $23.10 | $23.10 | 454,363 |
| 2017-01-12 | $23.00 | $23.43 | $22.98 | $23.05 | $23.05 | 912,328 |
| 2017-01-11 | $23.15 | $23.20 | $22.85 | $23.00 | $23.00 | 3,653,885 |
| 2017-01-10 | $23.90 | $24.20 | $23.85 | $24.05 | $24.05 | 268,590 |
| 2017-01-09 | $23.85 | $23.95 | $23.50 | $23.95 | $23.95 | 287,074 |
| 2017-01-06 | $24.05 | $24.05 | $23.73 | $23.75 | $23.75 | 145,943 |
| 2017-01-05 | $24.10 | $24.15 | $23.85 | $24.05 | $24.05 | 171,570 |
| 2017-01-04 | $23.80 | $24.15 | $23.65 | $24.10 | $24.10 | 271,689 |
| 2017-01-03 | $24.10 | $24.10 | $23.53 | $23.70 | $23.70 | 254,255 |
| 2016-12-30 | $24.00 | $24.20 | $23.88 | $24.00 | $24.00 | 230,764 |
| 2016-12-29 | $23.95 | $24.10 | $23.80 | $24.05 | $24.05 | 221,355 |
| 2016-12-28 | $24.15 | $24.15 | $23.65 | $23.90 | $23.90 | 207,563 |
| 2016-12-27 | $24.20 | $24.30 | $24.00 | $24.10 | $24.10 | 168,727 |
| 2016-12-23 | $24.25 | $24.40 | $24.00 | $24.15 | $24.15 | 277,542 |
| 2016-12-22 | $24.30 | $24.30 | $24.00 | $24.20 | $24.20 | 228,447 |
| 2016-12-21 | $24.30 | $24.43 | $24.10 | $24.35 | $24.35 | 286,198 |
| 2016-12-20 | $23.95 | $24.38 | $23.85 | $24.30 | $24.30 | 323,262 |
| 2016-12-19 | $24.05 | $24.20 | $23.75 | $23.95 | $23.95 | 532,163 |
| 2016-12-16 | $23.90 | $24.03 | $23.80 | $24.00 | $24.00 | 681,105 |
| 2016-12-15 | $23.70 | $23.96 | $23.50 | $23.75 | $23.75 | 590,528 |
| 2016-12-14 | $23.90 | $24.05 | $23.45 | $23.75 | $23.75 | 736,159 |
| 2016-12-13 | $23.70 | $24.00 | $23.70 | $23.90 | $23.90 | 914,040 |
| 2016-12-12 | $23.45 | $23.70 | $23.45 | $23.60 | $23.60 | 520,244 |
| 2016-12-09 | $23.75 | $23.75 | $23.20 | $23.55 | $23.55 | 876,583 |
| 2016-12-08 | $22.40 | $23.10 | $22.35 | $23.00 | $23.00 | 902,398 |
| 2016-12-07 | $22.25 | $22.60 | $22.10 | $22.50 | $22.50 | 514,298 |
| 2016-12-06 | $21.65 | $22.30 | $21.55 | $22.30 | $22.30 | 953,096 |
| 2016-12-05 | $20.90 | $21.75 | $20.85 | $21.60 | $21.60 | 793,769 |
| 2016-12-02 | $20.50 | $20.85 | $19.95 | $20.80 | $20.80 | 1,198,589 |
| 2016-12-01 | $21.00 | $21.05 | $20.30 | $20.45 | $20.45 | 1,289,463 |
| 2016-11-30 | $22.10 | $22.23 | $21.00 | $21.10 | $21.10 | 1,039,406 |
| 2016-11-29 | $22.25 | $22.30 | $21.98 | $22.20 | $22.20 | 1,279,827 |
| 2016-11-28 | $21.95 | $22.30 | $21.80 | $22.15 | $22.15 | 934,767 |
| 2016-11-25 | $22.50 | $22.58 | $21.85 | $21.85 | $21.85 | 791,360 |
| 2016-11-23 | $22.85 | $23.10 | $22.55 | $22.60 | $22.60 | 662,446 |
| 2016-11-22 | $22.65 | $23.05 | $22.45 | $22.85 | $22.85 | 1,018,343 |
| 2016-11-21 | $22.55 | $22.65 | $22.10 | $22.60 | $22.60 | 1,044,597 |
| 2016-11-18 | $22.70 | $22.85 | $22.35 | $22.45 | $22.45 | 644,880 |
| 2016-11-17 | $22.75 | $23.20 | $22.60 | $22.65 | $22.65 | 3,785,046 |
| 2016-11-16 | $24.35 | $24.40 | $23.95 | $24.05 | $24.05 | 448,445 |
| 2016-11-15 | $24.05 | $24.10 | $23.10 | $23.65 | $23.65 | 335,965 |
| 2016-11-14 | $24.65 | $25.10 | $23.95 | $24.00 | $24.00 | 443,635 |
| 2016-11-11 | $24.00 | $24.65 | $23.81 | $24.55 | $24.55 | 397,761 |
| 2016-11-10 | $23.80 | $24.40 | $23.73 | $24.05 | $24.05 | 464,546 |
| 2016-11-09 | $24.30 | $24.35 | $22.20 | $23.75 | $23.75 | 580,700 |
| 2016-11-08 | $24.45 | $25.00 | $24.20 | $24.85 | $24.85 | 287,540 |
| 2016-11-07 | $24.00 | $24.60 | $23.80 | $24.45 | $24.45 | 245,244 |
| 2016-11-04 | $23.65 | $24.00 | $23.65 | $23.65 | $23.65 | 150,937 |
| 2016-11-03 | $24.00 | $24.13 | $23.58 | $23.60 | $23.60 | 164,588 |
| 2016-11-02 | $23.95 | $24.05 | $23.75 | $23.80 | $23.80 | 127,462 |
| 2016-11-01 | $24.00 | $24.20 | $23.80 | $23.90 | $23.90 | 105,003 |
| 2016-10-31 | $24.00 | $24.15 | $23.80 | $24.00 | $24.00 | 128,653 |
| 2016-10-28 | $23.75 | $24.15 | $23.75 | $23.90 | $23.90 | 138,237 |
| 2016-10-27 | $24.30 | $24.30 | $23.50 | $23.80 | $23.80 | 220,640 |
| 2016-10-26 | $24.50 | $24.65 | $24.25 | $24.25 | $24.25 | 170,078 |
| 2016-10-25 | $24.75 | $25.00 | $24.60 | $24.75 | $24.75 | 231,062 |
| 2016-10-24 | $24.90 | $25.20 | $24.60 | $24.75 | $24.75 | 157,964 |
| 2016-10-21 | $24.49 | $24.78 | $24.21 | $24.73 | $24.73 | 142,147 |
| 2016-10-20 | $24.81 | $24.84 | $24.29 | $24.53 | $24.53 | 146,797 |
| 2016-10-19 | $24.74 | $24.93 | $24.48 | $24.88 | $24.88 | 140,591 |
| 2016-10-18 | $24.71 | $24.83 | $24.46 | $24.79 | $24.79 | 174,604 |
| 2016-10-17 | $24.61 | $24.72 | $24.41 | $24.57 | $24.57 | 135,833 |
| 2016-10-14 | $24.75 | $24.78 | $24.52 | $24.61 | $24.61 | 165,236 |
| 2016-10-13 | $25.28 | $25.44 | $24.72 | $24.77 | $24.77 | 179,667 |
| 2016-10-12 | $24.79 | $25.18 | $24.72 | $25.10 | $25.10 | 111,140 |
| 2016-10-11 | $24.70 | $24.92 | $24.63 | $24.81 | $24.81 | 112,946 |
| 2016-10-10 | $24.90 | $25.03 | $24.76 | $24.79 | $24.79 | 140,930 |
| 2016-10-07 | $24.94 | $24.97 | $24.74 | $24.80 | $24.80 | 192,171 |
| 2016-10-06 | $24.52 | $25.10 | $24.52 | $24.96 | $24.96 | 137,039 |
| 2016-10-05 | $24.75 | $24.87 | $24.56 | $24.65 | $24.65 | 90,560 |
| 2016-10-04 | $24.82 | $24.96 | $24.65 | $24.70 | $24.70 | 96,105 |
| 2016-10-03 | $24.78 | $24.88 | $24.46 | $24.86 | $24.86 | 241,112 |
| 2016-09-30 | $24.40 | $24.93 | $24.25 | $24.80 | $24.80 | 306,115 |
| 2016-09-29 | $24.57 | $24.57 | $24.24 | $24.27 | $24.27 | 211,663 |
| 2016-09-28 | $24.78 | $25.04 | $24.32 | $24.50 | $24.50 | 162,791 |
| 2016-09-27 | $24.34 | $24.82 | $24.31 | $24.81 | $24.81 | 259,646 |
| 2016-09-26 | $24.76 | $24.90 | $24.30 | $24.37 | $24.37 | 445,338 |
| 2016-09-23 | $24.67 | $25.14 | $24.00 | $24.99 | $24.99 | 1,158,537 |
| 2016-09-22 | $24.34 | $24.45 | $23.97 | $24.41 | $24.41 | 221,126 |
| 2016-09-21 | $24.23 | $24.37 | $23.50 | $24.12 | $24.12 | 342,262 |
| 2016-09-20 | $24.17 | $24.32 | $24.12 | $24.21 | $24.21 | 163,917 |
| 2016-09-19 | $24.09 | $24.17 | $23.83 | $24.13 | $24.13 | 235,887 |
| 2016-09-16 | $23.86 | $24.05 | $23.41 | $24.03 | $24.03 | 598,591 |
| 2016-09-15 | $23.25 | $23.97 | $23.19 | $23.86 | $23.86 | 258,520 |
| 2016-09-14 | $23.74 | $23.74 | $23.07 | $23.30 | $23.30 | 252,746 |
| 2016-09-13 | $24.15 | $24.25 | $23.50 | $23.71 | $23.71 | 283,754 |
| 2016-09-12 | $23.91 | $24.38 | $23.91 | $24.37 | $24.37 | 300,547 |
| 2016-09-09 | $24.69 | $24.81 | $24.00 | $24.02 | $24.02 | 398,937 |
| 2016-09-08 | $25.92 | $25.94 | $24.97 | $25.03 | $25.03 | 152,101 |
| 2016-09-07 | $25.72 | $26.07 | $25.03 | $25.96 | $25.96 | 466,071 |
| 2016-09-06 | $26.40 | $26.41 | $25.80 | $25.84 | $25.84 | 320,970 |
| 2016-09-02 | $25.57 | $26.47 | $25.57 | $26.46 | $26.46 | 203,500 |
| 2016-09-01 | $25.73 | $25.80 | $25.20 | $25.42 | $25.42 | 288,532 |
| 2016-08-31 | $25.86 | $26.20 | $25.42 | $25.70 | $25.70 | 278,631 |
| 2016-08-30 | $26.69 | $26.85 | $25.73 | $25.83 | $25.83 | 613,592 |
| 2016-08-29 | $26.68 | $27.35 | $26.62 | $26.81 | $26.81 | 266,017 |
| 2016-08-26 | $26.93 | $27.20 | $26.44 | $26.70 | $26.70 | 234,773 |
| 2016-08-25 | $26.71 | $26.75 | $26.27 | $26.54 | $26.54 | 181,313 |
| 2016-08-24 | $26.74 | $26.84 | $26.52 | $26.65 | $26.65 | 184,615 |
| 2016-08-23 | $27.21 | $27.40 | $26.67 | $26.69 | $26.69 | 250,412 |
| 2016-08-22 | $26.72 | $27.23 | $26.62 | $27.09 | $27.09 | 267,254 |
| 2016-08-19 | $25.67 | $27.00 | $25.63 | $26.94 | $26.94 | 514,775 |
| 2016-08-18 | $25.08 | $26.25 | $24.81 | $25.73 | $25.73 | 501,287 |
| 2016-08-17 | $25.41 | $25.69 | $23.71 | $25.21 | $25.21 | 854,922 |
| 2016-08-16 | $26.77 | $26.80 | $26.10 | $26.48 | $26.48 | 273,608 |
| 2016-08-15 | $26.54 | $27.27 | $26.52 | $26.89 | $26.89 | 168,931 |
| 2016-08-12 | $26.44 | $26.56 | $26.24 | $26.52 | $26.52 | 98,432 |
| 2016-08-11 | $26.60 | $26.78 | $26.37 | $26.45 | $26.45 | 95,376 |
| 2016-08-10 | $26.64 | $26.82 | $26.48 | $26.61 | $26.61 | 142,625 |
| 2016-08-09 | $26.03 | $26.69 | $26.03 | $26.57 | $26.57 | 232,425 |
| 2016-08-08 | $26.06 | $26.28 | $26.05 | $26.09 | $26.09 | 92,071 |
| 2016-08-05 | $26.19 | $26.35 | $26.02 | $26.07 | $26.07 | 92,316 |
| 2016-08-04 | $26.21 | $26.40 | $25.99 | $26.07 | $26.07 | 202,224 |
| 2016-08-03 | $27.00 | $27.00 | $26.19 | $26.28 | $26.28 | 286,210 |
| 2016-08-02 | $27.34 | $27.39 | $26.65 | $26.98 | $26.98 | 230,202 |
| 2016-08-01 | $27.35 | $27.49 | $27.09 | $27.37 | $27.37 | 160,655 |
| 2016-07-29 | $27.39 | $27.68 | $27.31 | $27.44 | $27.44 | 284,745 |
| 2016-07-28 | $27.73 | $27.75 | $27.32 | $27.47 | $27.47 | 100,733 |
| 2016-07-27 | $28.00 | $28.00 | $27.18 | $27.69 | $27.69 | 325,934 |
| 2016-07-26 | $27.44 | $28.06 | $26.90 | $27.90 | $27.90 | 310,943 |
| 2016-07-25 | $27.15 | $27.51 | $27.15 | $27.41 | $27.41 | 165,012 |
| 2016-07-22 | $27.03 | $27.23 | $26.89 | $27.23 | $27.23 | 171,218 |
| 2016-07-21 | $27.04 | $27.22 | $26.91 | $27.03 | $27.03 | 83,820 |
| 2016-07-20 | $27.11 | $27.34 | $27.00 | $27.14 | $27.14 | 91,307 |
| 2016-07-19 | $26.98 | $27.21 | $26.91 | $27.07 | $27.07 | 142,310 |
| 2016-07-18 | $26.94 | $27.15 | $26.94 | $27.03 | $27.03 | 160,335 |
| 2016-07-15 | $27.28 | $27.34 | $26.91 | $26.99 | $26.99 | 144,842 |
| 2016-07-14 | $27.74 | $27.74 | $27.09 | $27.16 | $27.16 | 265,948 |
| 2016-07-13 | $27.47 | $27.49 | $27.26 | $27.41 | $27.41 | 255,402 |
| 2016-07-12 | $28.04 | $28.04 | $27.37 | $27.44 | $27.44 | 208,165 |
| 2016-07-11 | $27.82 | $28.07 | $27.75 | $27.76 | $27.76 | 298,873 |
| 2016-07-08 | $27.04 | $27.65 | $26.96 | $27.65 | $27.65 | 287,926 |
| 2016-07-07 | $26.98 | $27.19 | $26.81 | $26.90 | $26.90 | 228,309 |
| 2016-07-06 | $26.50 | $27.05 | $26.50 | $27.04 | $27.04 | 210,678 |
| 2016-07-05 | $26.91 | $27.02 | $26.46 | $26.51 | $26.51 | 211,059 |
| 2016-07-01 | $26.90 | $27.04 | $26.70 | $26.92 | $26.92 | 135,747 |
| 2016-06-30 | $26.68 | $26.93 | $26.49 | $26.91 | $26.91 | 461,769 |
| 2016-06-29 | $26.33 | $26.62 | $26.19 | $26.57 | $26.57 | 272,115 |
| 2016-06-28 | $26.36 | $26.36 | $25.73 | $26.15 | $26.15 | 674,992 |
| 2016-06-27 | $25.88 | $26.12 | $25.38 | $26.05 | $26.05 | 486,729 |
| 2016-06-24 | $25.38 | $26.78 | $24.94 | $26.00 | $26.00 | 2,975,702 |
| 2016-06-23 | $25.77 | $26.31 | $25.70 | $26.30 | $26.30 | 657,444 |
| 2016-06-22 | $25.74 | $25.77 | $25.25 | $25.60 | $25.60 | 447,008 |
| 2016-06-21 | $25.53 | $25.79 | $25.23 | $25.73 | $25.73 | 435,962 |
| 2016-06-20 | $25.49 | $25.87 | $25.42 | $25.51 | $25.51 | 395,509 |
| 2016-06-17 | $24.79 | $25.28 | $24.50 | $25.22 | $25.22 | 661,729 |
| 2016-06-16 | $24.31 | $24.76 | $24.17 | $24.69 | $24.69 | 261,665 |
| 2016-06-15 | $24.11 | $24.71 | $23.92 | $24.48 | $24.48 | 580,447 |
| 2016-06-14 | $24.02 | $24.12 | $23.55 | $23.96 | $23.96 | 318,589 |
| 2016-06-13 | $24.65 | $24.75 | $24.08 | $24.11 | $24.11 | 356,426 |
| 2016-06-10 | $24.93 | $25.08 | $24.56 | $24.66 | $24.66 | 324,368 |
| 2016-06-09 | $24.82 | $25.16 | $24.73 | $24.98 | $24.98 | 287,188 |
| 2016-06-08 | $25.06 | $25.07 | $24.80 | $24.92 | $24.92 | 287,939 |
| 2016-06-07 | $25.12 | $25.24 | $24.97 | $25.00 | $25.00 | 226,837 |
| 2016-06-06 | $25.13 | $25.34 | $24.92 | $24.99 | $24.99 | 222,279 |
| 2016-06-03 | $25.38 | $25.38 | $24.91 | $25.16 | $25.16 | 323,753 |
| 2016-06-02 | $25.19 | $25.39 | $25.17 | $25.35 | $25.35 | 234,033 |
| 2016-06-01 | $24.88 | $25.39 | $24.75 | $25.34 | $25.34 | 575,417 |
| 2016-05-31 | $24.92 | $24.99 | $24.66 | $24.83 | $24.83 | 688,333 |
| 2016-05-27 | $24.94 | $25.32 | $24.90 | $24.95 | $24.95 | 1,130,747 |
| 2016-05-26 | $25.07 | $25.45 | $24.84 | $24.94 | $24.94 | 993,283 |
| 2016-05-25 | $25.01 | $25.33 | $24.87 | $25.18 | $25.18 | 570,407 |
| 2016-05-24 | $24.33 | $25.02 | $24.28 | $24.99 | $24.99 | 747,364 |
| 2016-05-23 | $24.00 | $24.51 | $24.00 | $24.34 | $24.34 | 964,307 |
| 2016-05-20 | $24.21 | $24.25 | $23.98 | $24.00 | $24.00 | 1,538,498 |
| 2016-05-19 | $23.55 | $24.25 | $23.55 | $24.25 | $24.25 | 5,111,227 |
| 2016-05-18 | $25.12 | $26.16 | $24.43 | $24.45 | $24.45 | 513,234 |
| 2016-05-17 | $26.24 | $26.85 | $25.19 | $25.40 | $25.40 | 463,203 |
| 2016-05-16 | $26.91 | $27.44 | $26.78 | $27.00 | $27.00 | 210,194 |
| 2016-05-13 | $26.33 | $27.16 | $26.26 | $26.92 | $26.92 | 215,985 |
| 2016-05-12 | $26.12 | $26.76 | $25.95 | $26.42 | $26.42 | 142,058 |
| 2016-05-11 | $26.67 | $27.45 | $26.49 | $26.52 | $26.52 | 99,976 |
| 2016-05-10 | $26.68 | $27.21 | $26.38 | $26.90 | $26.90 | 107,591 |
| 2016-05-09 | $27.18 | $27.18 | $25.38 | $26.55 | $26.55 | 163,447 |
| 2016-05-06 | $27.48 | $28.13 | $27.37 | $27.40 | $27.40 | 106,702 |
| 2016-05-05 | $26.18 | $27.52 | $26.17 | $27.43 | $27.43 | 188,234 |
| 2016-05-04 | $25.86 | $26.39 | $25.77 | $26.06 | $26.06 | 164,142 |
| 2016-05-03 | $25.85 | $26.43 | $25.67 | $25.85 | $25.85 | 176,760 |
| 2016-05-02 | $26.03 | $26.27 | $25.69 | $25.99 | $25.99 | 132,173 |
| 2016-04-29 | $25.76 | $25.90 | $25.50 | $25.88 | $25.88 | 65,611 |
| 2016-04-28 | $26.05 | $26.45 | $25.86 | $25.89 | $25.89 | 91,764 |
| 2016-04-27 | $26.07 | $26.18 | $25.52 | $26.05 | $26.05 | 122,178 |
| 2016-04-26 | $25.62 | $26.04 | $25.45 | $25.98 | $25.98 | 140,730 |
| 2016-04-25 | $25.29 | $25.61 | $25.14 | $25.49 | $25.49 | 44,071 |
| 2016-04-22 | $25.07 | $25.52 | $24.70 | $25.29 | $25.29 | 102,604 |
| 2016-04-21 | $25.80 | $25.80 | $24.85 | $24.99 | $24.99 | 65,198 |
| 2016-04-20 | $24.79 | $26.30 | $24.79 | $25.74 | $25.74 | 112,520 |
| 2016-04-19 | $24.85 | $25.17 | $24.79 | $24.81 | $24.81 | 40,160 |
| 2016-04-18 | $24.85 | $25.07 | $24.50 | $24.85 | $24.85 | 49,929 |
| 2016-04-15 | $25.01 | $25.17 | $24.77 | $24.86 | $24.86 | 92,314 |
| 2016-04-14 | $24.28 | $25.39 | $24.12 | $25.05 | $25.05 | 191,143 |
| 2016-04-13 | $23.75 | $24.34 | $23.65 | $24.30 | $24.30 | 54,698 |
| 2016-04-12 | $23.38 | $23.94 | $23.38 | $23.67 | $23.67 | 58,181 |
| 2016-04-11 | $24.00 | $24.00 | $23.31 | $23.32 | $23.32 | 81,922 |
| 2016-04-08 | $23.70 | $23.96 | $23.45 | $23.96 | $23.96 | 92,411 |
| 2016-04-07 | $24.20 | $24.45 | $23.39 | $23.60 | $23.60 | 90,149 |
| 2016-04-06 | $23.90 | $24.39 | $23.90 | $24.35 | $24.35 | 64,939 |
| 2016-04-05 | $23.52 | $24.25 | $23.52 | $23.93 | $23.93 | 121,141 |
| 2016-04-04 | $23.42 | $23.67 | $23.08 | $23.65 | $23.65 | 338,085 |
| 2016-04-01 | $23.10 | $23.54 | $23.08 | $23.51 | $23.51 | 76,146 |
| 2016-03-31 | $23.60 | $23.65 | $22.97 | $23.35 | $23.35 | 133,616 |
| 2016-03-30 | $23.78 | $24.30 | $23.62 | $23.99 | $23.99 | 234,268 |
| 2016-03-29 | $23.22 | $24.09 | $23.08 | $23.68 | $23.68 | 199,680 |
| 2016-03-28 | $22.93 | $23.42 | $22.88 | $23.22 | $23.22 | 175,503 |
| 2016-03-24 | $22.53 | $23.13 | $22.25 | $22.97 | $22.97 | 82,781 |
| 2016-03-23 | $22.96 | $23.13 | $22.54 | $22.57 | $22.57 | 178,543 |
| 2016-03-22 | $23.01 | $23.33 | $22.75 | $23.08 | $23.08 | 98,084 |
| 2016-03-21 | $23.25 | $23.52 | $23.08 | $23.11 | $23.11 | 93,404 |
| 2016-03-18 | $23.37 | $23.41 | $23.01 | $23.32 | $23.32 | 182,183 |
| 2016-03-17 | $23.05 | $23.56 | $22.98 | $23.23 | $23.23 | 129,344 |
| 2016-03-16 | $22.76 | $23.41 | $22.76 | $23.25 | $23.25 | 129,797 |
| 2016-03-15 | $23.25 | $23.39 | $22.65 | $22.91 | $22.91 | 109,613 |
| 2016-03-14 | $23.10 | $23.50 | $23.10 | $23.29 | $23.29 | 103,850 |
| 2016-03-11 | $23.79 | $23.79 | $23.00 | $23.22 | $23.22 | 138,589 |
| 2016-03-10 | $23.67 | $24.01 | $23.08 | $23.65 | $23.65 | 162,030 |
| 2016-03-09 | $23.23 | $24.00 | $23.20 | $23.53 | $23.53 | 168,746 |
| 2016-03-08 | $23.94 | $24.11 | $23.54 | $23.60 | $23.60 | 116,597 |
| 2016-03-07 | $24.17 | $24.27 | $23.72 | $24.03 | $24.03 | 118,241 |
| 2016-03-04 | $23.63 | $24.59 | $23.33 | $24.13 | $24.13 | 156,874 |
| 2016-03-03 | $24.04 | $24.04 | $22.95 | $23.61 | $23.61 | 159,250 |
| 2016-03-02 | $24.05 | $24.40 | $23.13 | $23.41 | $23.41 | 137,504 |
| 2016-03-01 | $24.91 | $24.91 | $23.90 | $24.12 | $24.12 | 175,366 |
| 2016-02-29 | $24.19 | $24.86 | $23.90 | $24.73 | $24.73 | 89,146 |
| 2016-02-26 | $24.05 | $24.14 | $23.66 | $24.08 | $24.08 | 70,836 |
| 2016-02-25 | $23.93 | $24.21 | $23.89 | $24.03 | $24.03 | 61,459 |
| 2016-02-24 | $22.90 | $23.97 | $22.80 | $23.83 | $23.83 | 70,045 |
| 2016-02-23 | $23.13 | $23.31 | $22.93 | $23.11 | $23.11 | 80,945 |
| 2016-02-22 | $22.85 | $23.27 | $22.77 | $23.24 | $23.24 | 101,323 |
| 2016-02-19 | $22.66 | $22.88 | $22.47 | $22.84 | $22.84 | 218,030 |
| 2016-02-18 | $22.31 | $22.78 | $22.00 | $22.61 | $22.61 | 201,778 |
| 2016-02-17 | $22.49 | $22.49 | $21.33 | $22.33 | $22.33 | 242,197 |
| 2016-02-16 | $21.73 | $22.53 | $21.38 | $22.46 | $22.46 | 174,152 |
| 2016-02-12 | $22.83 | $22.85 | $20.80 | $21.53 | $21.53 | 158,276 |
| 2016-02-11 | $22.59 | $22.74 | $21.55 | $22.47 | $22.47 | 157,835 |
| 2016-02-10 | $23.56 | $23.73 | $22.73 | $22.84 | $22.84 | 187,886 |
| 2016-02-09 | $23.43 | $23.79 | $23.06 | $23.40 | $23.40 | 252,180 |
| 2016-02-08 | $23.06 | $23.95 | $23.06 | $23.64 | $23.64 | 177,222 |
| 2016-02-05 | $23.61 | $24.00 | $23.13 | $23.22 | $23.22 | 161,606 |
| 2016-02-04 | $24.82 | $25.00 | $23.25 | $23.64 | $23.64 | 172,711 |
| 2016-02-03 | $24.95 | $25.46 | $24.19 | $24.57 | $24.57 | 297,207 |
| 2016-02-02 | $24.23 | $25.10 | $23.96 | $24.13 | $24.13 | 262,334 |
| 2016-02-01 | $23.21 | $24.46 | $23.00 | $24.41 | $24.41 | 298,765 |
| 2016-01-29 | $22.23 | $23.42 | $22.17 | $23.40 | $23.40 | 238,648 |
| 2016-01-28 | $21.66 | $22.25 | $21.51 | $22.13 | $22.13 | 195,809 |
| 2016-01-27 | $21.87 | $22.05 | $21.47 | $21.60 | $21.60 | 134,573 |
| 2016-01-26 | $21.43 | $21.99 | $21.18 | $21.92 | $21.92 | 134,908 |
| 2016-01-25 | $21.88 | $21.95 | $21.20 | $21.39 | $21.39 | 155,047 |
| 2016-01-22 | $21.84 | $22.08 | $21.60 | $21.99 | $21.99 | 188,470 |
| 2016-01-21 | $21.94 | $22.25 | $21.28 | $21.64 | $21.64 | 326,590 |
| 2016-01-20 | $21.03 | $22.25 | $20.78 | $21.98 | $21.98 | 284,965 |
| 2016-01-19 | $21.02 | $21.35 | $20.81 | $21.22 | $21.22 | 158,647 |
| 2016-01-15 | $20.76 | $20.89 | $20.18 | $20.85 | $20.85 | 280,202 |
| 2016-01-14 | $20.55 | $21.58 | $20.43 | $21.23 | $21.23 | 203,746 |
| 2016-01-13 | $20.34 | $21.22 | $20.00 | $20.51 | $20.51 | 236,968 |
| 2016-01-12 | $20.91 | $21.17 | $20.24 | $20.29 | $20.29 | 331,788 |
| 2016-01-11 | $20.84 | $21.09 | $20.32 | $20.77 | $20.77 | 542,197 |
| 2016-01-08 | $21.37 | $21.68 | $20.80 | $20.80 | $20.80 | 297,860 |
| 2016-01-07 | $21.53 | $21.79 | $20.92 | $21.36 | $21.36 | 405,544 |
| 2016-01-06 | $21.82 | $22.27 | $21.70 | $21.76 | $21.76 | 164,009 |
| 2016-01-05 | $22.39 | $22.63 | $21.99 | $22.12 | $22.12 | 243,806 |
| 2016-01-04 | $22.74 | $23.13 | $22.00 | $22.41 | $22.41 | 201,856 |
| 2015-12-31 | $23.40 | $23.40 | $22.78 | $23.14 | $23.14 | 186,354 |
| 2015-12-30 | $23.56 | $23.88 | $23.39 | $23.42 | $23.42 | 106,608 |
| 2015-12-29 | $23.80 | $23.89 | $23.53 | $23.67 | $23.67 | 245,051 |
| 2015-12-28 | $24.54 | $24.54 | $23.75 | $23.90 | $23.90 | 200,309 |
| 2015-12-24 | $24.35 | $24.91 | $24.30 | $24.69 | $24.69 | 149,692 |
| 2015-12-23 | $24.53 | $24.86 | $24.19 | $24.39 | $24.39 | 164,279 |
| 2015-12-22 | $24.73 | $24.73 | $24.37 | $24.47 | $24.47 | 152,716 |
| 2015-12-21 | $24.51 | $24.99 | $24.09 | $24.59 | $24.59 | 555,323 |
| 2015-12-18 | $24.73 | $24.97 | $23.93 | $24.30 | $24.30 | 3,932,424 |
| 2015-12-17 | $23.63 | $25.22 | $23.50 | $25.09 | $25.09 | 661,518 |
| 2015-12-16 | $23.50 | $24.12 | $23.24 | $23.63 | $23.63 | 557,221 |
| 2015-12-15 | $23.17 | $23.81 | $22.90 | $23.19 | $23.19 | 511,021 |
| 2015-12-14 | $22.56 | $22.94 | $22.51 | $22.87 | $22.87 | 227,052 |
| 2015-12-11 | $22.46 | $23.09 | $22.46 | $22.66 | $22.66 | 466,482 |
| 2015-12-10 | $22.92 | $23.36 | $22.39 | $22.72 | $22.72 | 352,265 |
| 2015-12-09 | $23.05 | $23.05 | $22.60 | $22.96 | $22.96 | 127,746 |
| 2015-12-08 | $22.98 | $23.08 | $22.46 | $23.00 | $23.00 | 162,009 |
| 2015-12-07 | $22.05 | $23.10 | $22.05 | $23.00 | $23.00 | 188,712 |
| 2015-12-04 | $21.76 | $22.29 | $21.76 | $21.98 | $21.98 | 109,318 |
| 2015-12-03 | $22.95 | $22.98 | $21.37 | $21.91 | $21.91 | 351,381 |
| 2015-12-02 | $22.93 | $23.18 | $22.76 | $22.95 | $22.95 | 147,176 |
| 2015-12-01 | $23.29 | $23.59 | $22.66 | $23.04 | $23.04 | 127,132 |
| 2015-11-30 | $23.02 | $23.23 | $23.02 | $23.13 | $23.13 | 117,723 |
| 2015-11-27 | $22.95 | $23.20 | $22.95 | $23.17 | $23.17 | 59,621 |
| 2015-11-25 | $23.06 | $23.17 | $22.90 | $22.96 | $22.96 | 220,128 |
| 2015-11-24 | $23.16 | $23.23 | $22.60 | $23.11 | $23.11 | 164,701 |
| 2015-11-23 | $22.60 | $23.20 | $22.58 | $23.03 | $23.03 | 142,527 |
| 2015-11-20 | $22.56 | $22.88 | $22.01 | $22.66 | $22.66 | 90,177 |
| 2015-11-19 | $22.87 | $23.26 | $22.62 | $22.65 | $22.65 | 89,677 |
| 2015-11-18 | $22.70 | $23.00 | $22.59 | $23.00 | $23.00 | 81,125 |
| 2015-11-17 | $22.30 | $23.10 | $22.30 | $22.76 | $22.76 | 116,744 |
| 2015-11-16 | $22.23 | $22.50 | $22.02 | $22.36 | $22.36 | 142,177 |
| 2015-11-13 | $22.49 | $22.49 | $22.05 | $22.39 | $22.39 | 32,132 |
| 2015-11-12 | $22.64 | $22.73 | $22.27 | $22.44 | $22.44 | 127,842 |
| 2015-11-11 | $22.79 | $23.25 | $22.30 | $22.80 | $22.80 | 146,204 |
| 2015-11-10 | $21.70 | $23.53 | $21.33 | $22.74 | $22.74 | 229,994 |
| 2015-11-09 | $21.78 | $21.94 | $20.90 | $21.69 | $21.69 | 165,118 |
| 2015-11-06 | $21.45 | $22.28 | $20.65 | $21.85 | $21.85 | 170,929 |
| 2015-11-05 | $21.85 | $22.61 | $21.25 | $21.52 | $21.52 | 443,527 |
| 2015-11-04 | $23.16 | $23.95 | $21.77 | $21.90 | $21.90 | 455,104 |
| 2015-11-03 | $22.63 | $23.18 | $22.52 | $22.98 | $22.98 | 484,244 |
| 2015-11-02 | $22.93 | $23.00 | $22.50 | $22.75 | $22.75 | 228,367 |
| 2015-10-30 | $22.57 | $22.80 | $22.30 | $22.77 | $22.77 | 78,003 |
| 2015-10-29 | $22.45 | $22.79 | $22.45 | $22.67 | $22.67 | 150,766 |
| 2015-10-28 | $22.61 | $22.79 | $22.23 | $22.51 | $22.51 | 308,704 |
| 2015-10-27 | $22.32 | $22.63 | $22.16 | $22.52 | $22.52 | 231,576 |
| 2015-10-26 | $22.19 | $22.45 | $22.02 | $22.03 | $22.03 | 98,646 |
| 2015-10-23 | $22.30 | $22.30 | $22.08 | $22.19 | $22.19 | 65,744 |
| 2015-10-22 | $22.44 | $22.44 | $22.03 | $22.19 | $22.19 | 36,067 |
| 2015-10-21 | $22.41 | $22.45 | $22.00 | $22.18 | $22.18 | 105,334 |
| 2015-10-20 | $21.80 | $22.44 | $21.63 | $22.11 | $22.11 | 119,176 |
| 2015-10-19 | $21.88 | $22.29 | $21.54 | $21.95 | $21.95 | 182,562 |
| 2015-10-16 | $22.45 | $22.45 | $21.73 | $21.94 | $21.94 | 225,835 |
| 2015-10-15 | $22.49 | $22.79 | $22.20 | $22.42 | $22.42 | 141,291 |
| 2015-10-14 | $21.85 | $22.78 | $21.85 | $22.29 | $22.29 | 318,382 |
| 2015-10-13 | $21.98 | $22.30 | $21.66 | $22.02 | $22.02 | 167,222 |
| 2015-10-12 | $21.73 | $22.38 | $21.63 | $22.29 | $22.29 | 45,749 |
| 2015-10-09 | $22.08 | $22.14 | $21.58 | $21.71 | $21.71 | 43,561 |
| 2015-10-08 | $21.01 | $22.06 | $21.00 | $21.98 | $21.98 | 136,276 |
| 2015-10-07 | $21.00 | $21.63 | $20.53 | $21.26 | $21.26 | 384,537 |
| 2015-10-06 | $21.63 | $21.93 | $21.02 | $21.25 | $21.25 | 191,434 |
| 2015-10-05 | $21.63 | $22.56 | $21.30 | $22.02 | $22.02 | 535,474 |
| 2015-10-02 | $18.82 | $21.55 | $18.82 | $21.18 | $21.18 | 1,365,532 |
| 2015-10-01 | $19.00 | $19.90 | $18.72 | $19.20 | $19.20 | 5,652,965 |
Performance Food Group Company (PFGC) News Headlines
Recent Performance Food Group Company (PFGC) News
Similar Companies to Performance Food Group Company (PFGC) in the Food Distribution Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sysco Corp | SYY | Food Distribution | Consumer Defensive | 482,000 |
| United Natural Foods Inc | UNFI | Food Distribution | Consumer Defensive | 43,500 |
| US Foods Holding Corp | USFD | Food Distribution | Consumer Defensive | 25,000 |
| Performance Food Group Company | PFGC | Food Distribution | Consumer Defensive | 18,000 |
| SpartanNash Company | SPTN | Food Distribution | Consumer Defensive | 17,000 |
| Chefs` Warehouse Inc | CHEF | Food Distribution | Consumer Defensive | 2,221 |
| Andersons Inc | ANDE | Food Distribution | Consumer Defensive | 2,200 |
| Amcon Distributing Company | DIT | Food Distribution | Consumer Defensive | 760 |
| HF Foods Group Inc | HFFG | Food Distribution | Consumer Defensive | 500 |
| G. Willi-Food International Ltd | WILC | Food Distribution | Consumer Defensive | 181 |