Koninklijke Philips N.V. (PHG) Exchange: NYSE
Data as of April 23, 2024
$19.98 ($0.00) 0.00%
Koninklijke Philips N.V. - Daily Information
Click for more stock information on Koninklijke Philips N.V..| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $20.03 |
| Previous Close | $19.98 |
| High | $20.14 |
| Low | $19.95 |
| Adjusted Open | $20.03 |
| Previous Adjusted Close | $19.98 |
| Adjusted High | $20.14 |
| Adjusted Low | $19.95 |
About Koninklijke Philips N.V. (PHG)
Koninklijke Philips N.V. (PHG) is a multinational technology company headquartered in Amsterdam, Netherlands. With 116,330 employees, it was the worldâs largest electronics company in 2018 accelerating the transition to a more sustainable future. Since its founding in 1891, Philips has seen dramatic growth in its product portfolio and global presence, allowing it to diversify from producing basic home appliances to developing advanced medical technology and healthcare services. Innovation has been central to Philips from its earliest days, as the company was a pioneer in the development of lightbulbs, sound systems, and other ground-breaking products. Today, it operates in more than 100 countries, providing healthcare solutions for hospitals, medical imaging solutions for healthcare practices, and home health solutions for patients around the world.
Invest in Koninklijke Philips N.V. (PHG)
Historical Stock Data for Koninklijke Philips N.V. (PHG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $20.03 | $20.14 | $19.95 | $19.98 | $19.98 | 544,941 |
| 2024-04-18 | $20.06 | $20.15 | $19.93 | $19.98 | $19.98 | 505,098 |
| 2024-04-17 | $20.01 | $20.22 | $19.91 | $20.15 | $20.15 | 788,940 |
| 2024-04-16 | $20.43 | $20.45 | $20.25 | $20.33 | $20.33 | 737,430 |
| 2024-04-15 | $20.66 | $20.71 | $20.34 | $20.41 | $20.41 | 1,194,855 |
| 2024-04-12 | $20.53 | $20.55 | $20.05 | $20.06 | $20.06 | 803,937 |
| 2024-04-11 | $20.67 | $20.68 | $20.35 | $20.60 | $20.60 | 725,226 |
| 2024-04-10 | $20.59 | $20.67 | $20.31 | $20.43 | $20.43 | 1,239,486 |
| 2024-04-09 | $20.57 | $20.73 | $20.51 | $20.64 | $20.64 | 1,133,033 |
| 2024-04-08 | $20.31 | $20.60 | $20.30 | $20.45 | $20.45 | 626,295 |
| 2024-04-05 | $20.09 | $20.20 | $20.02 | $20.08 | $20.08 | 988,167 |
| 2024-04-04 | $20.65 | $20.70 | $20.36 | $20.36 | $20.36 | 1,165,522 |
| 2024-04-03 | $20.15 | $20.43 | $20.11 | $20.42 | $20.42 | 886,245 |
| 2024-04-02 | $19.99 | $20.05 | $19.88 | $19.92 | $19.92 | 854,575 |
| 2024-04-01 | $20.04 | $20.07 | $19.75 | $19.83 | $19.83 | 562,167 |
| 2024-03-28 | $20.18 | $20.25 | $19.99 | $20.00 | $20.00 | 924,316 |
| 2024-03-27 | $20.15 | $20.41 | $20.15 | $20.33 | $20.33 | 785,714 |
| 2024-03-26 | $20.07 | $20.10 | $19.95 | $20.04 | $20.04 | 651,970 |
| 2024-03-25 | $19.99 | $20.06 | $19.86 | $19.89 | $19.89 | 691,966 |
| 2024-03-22 | $20.12 | $20.26 | $19.98 | $20.00 | $20.00 | 973,331 |
| 2024-03-21 | $20.23 | $20.48 | $20.21 | $20.37 | $20.37 | 1,032,867 |
| 2024-03-20 | $20.55 | $20.62 | $20.27 | $20.61 | $20.61 | 979,678 |
| 2024-03-19 | $20.69 | $20.86 | $20.64 | $20.80 | $20.80 | 523,969 |
| 2024-03-18 | $20.97 | $20.98 | $20.66 | $20.67 | $20.67 | 822,026 |
| 2024-03-15 | $21.23 | $21.28 | $20.99 | $21.06 | $21.06 | 710,404 |
| 2024-03-14 | $21.60 | $21.63 | $21.38 | $21.45 | $21.45 | 1,011,359 |
| 2024-03-13 | $21.51 | $21.66 | $21.50 | $21.56 | $21.56 | 798,338 |
| 2024-03-12 | $21.40 | $21.41 | $21.24 | $21.35 | $21.35 | 637,855 |
| 2024-03-11 | $21.12 | $21.45 | $21.04 | $21.41 | $21.41 | 823,426 |
| 2024-03-08 | $20.89 | $21.05 | $20.81 | $20.84 | $20.84 | 581,377 |
| 2024-03-07 | $20.77 | $21.06 | $20.77 | $20.94 | $20.94 | 931,753 |
| 2024-03-06 | $20.44 | $20.49 | $20.33 | $20.41 | $20.41 | 545,731 |
| 2024-03-05 | $20.21 | $20.32 | $20.19 | $20.23 | $20.23 | 1,110,550 |
| 2024-03-04 | $20.22 | $20.35 | $20.19 | $20.34 | $20.34 | 810,984 |
| 2024-03-01 | $20.16 | $20.41 | $20.05 | $20.33 | $20.33 | 926,866 |
| 2024-02-29 | $20.07 | $20.07 | $19.88 | $20.05 | $20.05 | 917,420 |
| 2024-02-28 | $20.06 | $20.08 | $19.86 | $19.89 | $19.89 | 1,111,422 |
| 2024-02-27 | $20.20 | $20.24 | $20.14 | $20.17 | $20.17 | 516,982 |
| 2024-02-26 | $20.05 | $20.14 | $20.03 | $20.08 | $20.08 | 1,033,618 |
| 2024-02-23 | $20.09 | $20.21 | $20.07 | $20.12 | $20.12 | 1,213,781 |
| 2024-02-22 | $20.18 | $20.31 | $20.07 | $20.26 | $20.26 | 932,883 |
| 2024-02-21 | $19.68 | $19.91 | $19.55 | $19.87 | $19.87 | 1,421,816 |
| 2024-02-20 | $20.12 | $20.23 | $20.08 | $20.16 | $20.16 | 731,208 |
| 2024-02-16 | $20.22 | $20.42 | $20.17 | $20.31 | $20.31 | 682,678 |
| 2024-02-15 | $20.30 | $20.45 | $20.15 | $20.41 | $20.41 | 1,071,481 |
| 2024-02-14 | $19.97 | $20.08 | $19.85 | $20.07 | $20.07 | 6,605,081 |
| 2024-02-13 | $20.08 | $20.17 | $19.93 | $20.04 | $20.04 | 775,235 |
| 2024-02-12 | $20.58 | $20.71 | $20.49 | $20.65 | $20.65 | 673,218 |
| 2024-02-09 | $20.57 | $20.64 | $20.43 | $20.60 | $20.60 | 611,571 |
| 2024-02-08 | $20.45 | $20.52 | $20.33 | $20.50 | $20.50 | 726,761 |
| 2024-02-07 | $20.74 | $20.77 | $20.37 | $20.40 | $20.40 | 1,054,367 |
| 2024-02-06 | $20.85 | $21.21 | $20.85 | $21.20 | $21.20 | 3,011,900 |
| 2024-02-05 | $20.74 | $20.98 | $20.70 | $20.90 | $20.90 | 762,643 |
| 2024-02-02 | $20.93 | $20.98 | $20.76 | $20.93 | $20.93 | 929,152 |
| 2024-02-01 | $21.12 | $21.37 | $21.04 | $21.34 | $21.34 | 992,465 |
| 2024-01-31 | $21.41 | $21.61 | $21.13 | $21.13 | $21.13 | 971,066 |
| 2024-01-30 | $21.50 | $21.55 | $21.37 | $21.43 | $21.43 | 1,149,750 |
| 2024-01-29 | $21.20 | $21.74 | $20.91 | $21.53 | $21.53 | 3,315,667 |
| 2024-01-26 | $22.67 | $22.92 | $22.62 | $22.76 | $22.76 | 1,256,762 |
| 2024-01-25 | $22.84 | $22.97 | $22.73 | $22.95 | $22.95 | 1,060,185 |
| 2024-01-24 | $23.32 | $23.39 | $22.84 | $22.84 | $22.84 | 684,548 |
| 2024-01-23 | $23.33 | $23.35 | $23.10 | $23.24 | $23.24 | 525,267 |
| 2024-01-22 | $23.41 | $23.56 | $23.38 | $23.47 | $23.47 | 498,073 |
| 2024-01-19 | $23.16 | $23.33 | $23.06 | $23.31 | $23.31 | 750,683 |
| 2024-01-18 | $23.40 | $23.47 | $23.16 | $23.38 | $23.38 | 616,419 |
| 2024-01-17 | $23.22 | $23.30 | $23.11 | $23.25 | $23.25 | 515,051 |
| 2024-01-16 | $23.45 | $23.50 | $23.19 | $23.33 | $23.33 | 997,536 |
| 2024-01-12 | $24.00 | $24.18 | $23.88 | $23.92 | $23.92 | 455,238 |
| 2024-01-11 | $24.10 | $24.27 | $23.82 | $24.03 | $24.03 | 1,100,135 |
| 2024-01-10 | $23.80 | $24.15 | $23.78 | $24.13 | $24.13 | 989,481 |
| 2024-01-09 | $23.90 | $24.10 | $23.90 | $23.92 | $23.92 | 909,112 |
| 2024-01-08 | $23.88 | $24.23 | $23.85 | $24.19 | $24.19 | 994,548 |
| 2024-01-05 | $23.40 | $23.65 | $23.32 | $23.49 | $23.49 | 647,878 |
| 2024-01-04 | $23.10 | $23.34 | $23.08 | $23.27 | $23.27 | 763,140 |
| 2024-01-03 | $22.71 | $22.85 | $22.56 | $22.67 | $22.67 | 893,692 |
| 2024-01-02 | $23.21 | $23.36 | $23.14 | $23.22 | $23.22 | 853,310 |
| 2023-12-29 | $23.30 | $23.37 | $23.18 | $23.33 | $23.33 | 604,626 |
| 2023-12-28 | $23.29 | $23.46 | $23.29 | $23.38 | $23.38 | 576,582 |
| 2023-12-27 | $23.17 | $23.28 | $23.11 | $23.26 | $23.26 | 459,765 |
| 2023-12-26 | $23.05 | $23.16 | $23.03 | $23.14 | $23.14 | 411,092 |
| 2023-12-22 | $22.96 | $23.15 | $22.96 | $23.03 | $23.03 | 727,071 |
| 2023-12-21 | $22.91 | $22.91 | $22.64 | $22.89 | $22.89 | 1,391,416 |
| 2023-12-20 | $23.22 | $23.43 | $22.96 | $22.97 | $22.97 | 1,066,315 |
| 2023-12-19 | $23.03 | $23.49 | $23.03 | $23.40 | $23.40 | 1,087,722 |
| 2023-12-18 | $22.41 | $22.62 | $22.21 | $22.56 | $22.56 | 1,711,670 |
| 2023-12-15 | $22.07 | $22.15 | $21.76 | $21.86 | $21.86 | 1,151,141 |
| 2023-12-14 | $22.00 | $22.33 | $21.96 | $22.20 | $22.20 | 1,491,974 |
| 2023-12-13 | $20.50 | $20.99 | $20.49 | $20.96 | $20.96 | 664,679 |
| 2023-12-12 | $20.24 | $20.33 | $20.18 | $20.30 | $20.30 | 613,884 |
| 2023-12-11 | $19.97 | $20.15 | $19.97 | $20.09 | $20.09 | 659,818 |
| 2023-12-08 | $20.10 | $20.33 | $20.07 | $20.17 | $20.17 | 901,024 |
| 2023-12-07 | $19.63 | $19.80 | $19.60 | $19.75 | $19.75 | 693,939 |
| 2023-12-06 | $19.50 | $19.82 | $19.49 | $19.66 | $19.66 | 1,207,880 |
| 2023-12-05 | $19.96 | $20.02 | $19.87 | $19.92 | $19.92 | 778,948 |
| 2023-12-04 | $20.30 | $20.45 | $20.30 | $20.38 | $20.38 | 878,175 |
| 2023-12-01 | $20.21 | $20.55 | $20.19 | $20.54 | $20.54 | 780,730 |
| 2023-11-30 | $20.39 | $20.49 | $20.23 | $20.42 | $20.42 | 1,198,535 |
| 2023-11-29 | $20.50 | $20.77 | $20.36 | $20.65 | $20.65 | 1,711,537 |
| 2023-11-28 | $21.32 | $21.44 | $21.11 | $21.15 | $21.15 | 1,305,996 |
| 2023-11-27 | $21.37 | $21.52 | $21.34 | $21.47 | $21.47 | 666,838 |
| 2023-11-24 | $21.25 | $21.41 | $21.25 | $21.35 | $21.35 | 387,662 |
| 2023-11-22 | $21.18 | $21.21 | $21.09 | $21.18 | $21.18 | 766,928 |
| 2023-11-21 | $21.12 | $21.16 | $21.07 | $21.12 | $21.12 | 699,148 |
| 2023-11-20 | $20.98 | $21.22 | $20.97 | $21.19 | $21.19 | 586,614 |
| 2023-11-17 | $21.19 | $21.20 | $21.02 | $21.14 | $21.14 | 608,170 |
| 2023-11-16 | $20.87 | $21.00 | $20.83 | $20.92 | $20.92 | 996,949 |
| 2023-11-15 | $20.95 | $21.09 | $20.89 | $20.96 | $20.96 | 841,465 |
| 2023-11-14 | $20.69 | $20.86 | $20.67 | $20.82 | $20.82 | 790,806 |
| 2023-11-13 | $19.74 | $20.02 | $19.71 | $19.96 | $19.96 | 617,210 |
| 2023-11-10 | $19.67 | $19.82 | $19.49 | $19.79 | $19.79 | 571,059 |
| 2023-11-09 | $19.91 | $19.92 | $19.68 | $19.70 | $19.70 | 626,893 |
| 2023-11-08 | $20.12 | $20.14 | $19.86 | $19.96 | $19.96 | 584,657 |
| 2023-11-07 | $20.04 | $20.15 | $19.97 | $20.06 | $20.06 | 547,793 |
| 2023-11-06 | $20.12 | $20.20 | $20.02 | $20.08 | $20.08 | 1,513,204 |
| 2023-11-03 | $20.40 | $20.64 | $20.38 | $20.55 | $20.55 | 1,217,542 |
| 2023-11-02 | $20.25 | $20.32 | $19.99 | $20.18 | $20.18 | 1,048,333 |
| 2023-11-01 | $19.18 | $19.46 | $19.13 | $19.45 | $19.45 | 1,094,573 |
| 2023-10-31 | $18.88 | $19.01 | $18.79 | $18.96 | $18.96 | 817,673 |
| 2023-10-30 | $18.77 | $18.82 | $18.47 | $18.61 | $18.61 | 798,426 |
| 2023-10-27 | $18.80 | $18.81 | $18.45 | $18.50 | $18.50 | 944,554 |
| 2023-10-26 | $18.26 | $18.32 | $18.06 | $18.22 | $18.22 | 1,068,524 |
| 2023-10-25 | $18.53 | $18.55 | $18.21 | $18.22 | $18.22 | 1,955,404 |
| 2023-10-24 | $18.74 | $18.85 | $18.67 | $18.81 | $18.81 | 1,018,499 |
| 2023-10-23 | $18.46 | $18.98 | $18.31 | $18.83 | $18.83 | 2,228,997 |
| 2023-10-20 | $18.23 | $18.48 | $18.22 | $18.25 | $18.25 | 1,894,738 |
| 2023-10-19 | $18.47 | $18.60 | $18.30 | $18.32 | $18.32 | 1,370,334 |
| 2023-10-18 | $18.60 | $18.73 | $18.48 | $18.54 | $18.54 | 1,550,428 |
| 2023-10-17 | $18.75 | $19.18 | $18.72 | $19.02 | $19.02 | 1,076,031 |
| 2023-10-16 | $18.93 | $19.14 | $18.83 | $19.00 | $19.00 | 990,110 |
| 2023-10-13 | $18.76 | $18.86 | $18.70 | $18.82 | $18.82 | 1,443,753 |
| 2023-10-12 | $19.20 | $19.26 | $18.92 | $18.94 | $18.94 | 1,725,267 |
| 2023-10-11 | $19.32 | $19.34 | $18.98 | $19.14 | $19.14 | 1,687,636 |
| 2023-10-10 | $18.90 | $19.12 | $18.89 | $19.08 | $19.08 | 1,075,218 |
| 2023-10-09 | $18.46 | $18.67 | $18.43 | $18.64 | $18.64 | 1,006,225 |
| 2023-10-06 | $17.85 | $18.36 | $17.75 | $18.29 | $18.29 | 2,631,168 |
| 2023-10-05 | $19.60 | $19.76 | $19.48 | $19.71 | $19.71 | 900,542 |
| 2023-10-04 | $19.57 | $19.62 | $19.32 | $19.60 | $19.60 | 637,401 |
| 2023-10-03 | $19.46 | $19.58 | $19.38 | $19.48 | $19.48 | 725,379 |
| 2023-10-02 | $19.75 | $19.76 | $19.54 | $19.70 | $19.70 | 687,566 |
| 2023-09-29 | $20.18 | $20.19 | $19.86 | $19.94 | $19.94 | 902,849 |
| 2023-09-28 | $19.82 | $20.09 | $19.73 | $19.97 | $19.97 | 1,712,332 |
| 2023-09-27 | $20.46 | $20.52 | $19.94 | $20.17 | $20.17 | 2,319,318 |
| 2023-09-26 | $20.64 | $20.75 | $20.48 | $20.50 | $20.50 | 755,523 |
| 2023-09-25 | $20.49 | $20.49 | $20.28 | $20.48 | $20.48 | 1,075,845 |
| 2023-09-22 | $20.60 | $20.70 | $20.53 | $20.59 | $20.59 | 523,937 |
| 2023-09-21 | $20.93 | $20.96 | $20.52 | $20.52 | $20.52 | 1,005,310 |
| 2023-09-20 | $21.48 | $21.54 | $21.18 | $21.21 | $21.21 | 860,203 |
| 2023-09-19 | $21.30 | $21.38 | $21.23 | $21.34 | $21.34 | 612,676 |
| 2023-09-18 | $21.36 | $21.42 | $21.25 | $21.38 | $21.38 | 426,571 |
| 2023-09-15 | $21.35 | $21.51 | $21.33 | $21.42 | $21.42 | 1,519,635 |
| 2023-09-14 | $21.15 | $21.42 | $21.07 | $21.42 | $21.42 | 1,161,977 |
| 2023-09-13 | $21.15 | $21.40 | $21.13 | $21.31 | $21.31 | 1,080,664 |
| 2023-09-12 | $21.43 | $21.47 | $21.29 | $21.36 | $21.36 | 1,304,774 |
| 2023-09-11 | $21.31 | $21.67 | $21.29 | $21.63 | $21.63 | 1,673,080 |
| 2023-09-08 | $20.90 | $21.03 | $20.78 | $20.81 | $20.81 | 2,634,139 |
| 2023-09-07 | $21.13 | $21.40 | $21.04 | $21.33 | $21.33 | 2,763,712 |
| 2023-09-06 | $21.54 | $21.58 | $21.34 | $21.55 | $21.55 | 891,322 |
| 2023-09-05 | $21.84 | $21.85 | $21.62 | $21.73 | $21.73 | 769,594 |
| 2023-09-01 | $22.34 | $22.36 | $21.85 | $21.88 | $21.88 | 1,590,293 |
| 2023-08-31 | $22.56 | $22.59 | $22.32 | $22.33 | $22.33 | 1,237,564 |
| 2023-08-30 | $22.66 | $22.71 | $22.58 | $22.60 | $22.60 | 468,746 |
| 2023-08-29 | $22.20 | $22.58 | $22.19 | $22.56 | $22.56 | 408,296 |
| 2023-08-28 | $22.09 | $22.13 | $21.94 | $22.01 | $22.01 | 432,454 |
| 2023-08-25 | $22.10 | $22.16 | $21.83 | $22.03 | $22.03 | 460,120 |
| 2023-08-24 | $22.17 | $22.28 | $21.87 | $21.89 | $21.89 | 735,102 |
| 2023-08-23 | $22.07 | $22.23 | $22.05 | $22.20 | $22.20 | 970,810 |
| 2023-08-22 | $22.43 | $22.43 | $22.29 | $22.35 | $22.35 | 700,032 |
| 2023-08-21 | $22.45 | $22.52 | $22.30 | $22.47 | $22.47 | 752,791 |
| 2023-08-18 | $22.03 | $22.20 | $21.93 | $22.20 | $22.20 | 752,063 |
| 2023-08-17 | $22.66 | $22.66 | $22.19 | $22.19 | $22.19 | 1,579,278 |
| 2023-08-16 | $21.51 | $21.58 | $21.37 | $21.38 | $21.38 | 1,081,251 |
| 2023-08-15 | $21.20 | $21.26 | $20.98 | $21.01 | $21.01 | 950,574 |
| 2023-08-14 | $20.78 | $21.06 | $20.65 | $21.03 | $21.03 | 847,332 |
| 2023-08-11 | $20.35 | $20.41 | $20.17 | $20.26 | $20.26 | 537,623 |
| 2023-08-10 | $20.68 | $20.80 | $20.47 | $20.50 | $20.50 | 582,333 |
| 2023-08-09 | $20.47 | $20.55 | $20.40 | $20.42 | $20.42 | 502,952 |
| 2023-08-08 | $20.41 | $20.41 | $20.18 | $20.40 | $20.40 | 548,544 |
| 2023-08-07 | $20.69 | $20.79 | $20.62 | $20.79 | $20.79 | 372,445 |
| 2023-08-04 | $20.59 | $20.88 | $20.57 | $20.64 | $20.64 | 1,048,392 |
| 2023-08-03 | $20.29 | $20.64 | $20.23 | $20.56 | $20.56 | 848,084 |
| 2023-08-02 | $20.33 | $20.42 | $20.14 | $20.31 | $20.31 | 796,485 |
| 2023-08-01 | $20.61 | $20.73 | $20.57 | $20.62 | $20.62 | 761,149 |
| 2023-07-31 | $20.99 | $21.01 | $20.62 | $20.71 | $20.71 | 1,016,204 |
| 2023-07-28 | $20.85 | $20.96 | $20.78 | $20.88 | $20.88 | 761,769 |
| 2023-07-27 | $21.07 | $21.12 | $20.55 | $20.60 | $20.60 | 1,092,039 |
| 2023-07-26 | $20.52 | $20.96 | $20.46 | $20.89 | $20.89 | 1,510,866 |
| 2023-07-25 | $21.64 | $21.70 | $21.28 | $21.49 | $21.49 | 1,471,370 |
| 2023-07-24 | $21.65 | $21.91 | $21.49 | $21.51 | $21.51 | 2,777,273 |
| 2023-07-21 | $22.94 | $23.30 | $22.83 | $23.05 | $23.05 | 2,200,790 |
| 2023-07-20 | $23.12 | $23.20 | $22.99 | $23.09 | $23.09 | 918,503 |
| 2023-07-19 | $23.10 | $23.20 | $22.82 | $22.96 | $22.96 | 703,920 |
| 2023-07-18 | $22.95 | $23.07 | $22.87 | $23.00 | $23.00 | 1,113,345 |
| 2023-07-17 | $22.70 | $22.84 | $22.63 | $22.80 | $22.80 | 956,496 |
| 2023-07-14 | $22.82 | $22.98 | $22.71 | $22.73 | $22.73 | 926,665 |
| 2023-07-13 | $22.68 | $22.80 | $22.61 | $22.77 | $22.77 | 1,157,904 |
| 2023-07-12 | $22.42 | $22.59 | $22.31 | $22.45 | $22.45 | 1,557,162 |
| 2023-07-11 | $21.65 | $21.82 | $21.62 | $21.81 | $21.81 | 566,464 |
| 2023-07-10 | $21.59 | $21.75 | $21.57 | $21.69 | $21.69 | 847,259 |
| 2023-07-07 | $21.43 | $21.63 | $21.41 | $21.44 | $21.44 | 752,530 |
| 2023-07-06 | $20.89 | $21.08 | $20.65 | $21.05 | $21.05 | 1,132,397 |
| 2023-07-05 | $21.48 | $21.49 | $21.29 | $21.42 | $21.42 | 639,622 |
| 2023-07-03 | $21.47 | $21.53 | $21.37 | $21.48 | $21.48 | 571,121 |
| 2023-06-30 | $21.70 | $21.76 | $21.57 | $21.69 | $21.69 | 1,058,580 |
| 2023-06-29 | $21.14 | $21.22 | $21.03 | $21.10 | $21.10 | 711,427 |
| 2023-06-28 | $20.94 | $21.06 | $20.83 | $21.03 | $21.03 | 939,919 |
| 2023-06-27 | $20.82 | $20.97 | $20.64 | $20.95 | $20.95 | 617,488 |
| 2023-06-26 | $20.59 | $20.64 | $20.48 | $20.58 | $20.58 | 685,671 |
| 2023-06-23 | $20.24 | $20.43 | $20.19 | $20.33 | $20.33 | 646,928 |
| 2023-06-22 | $20.36 | $20.47 | $20.33 | $20.45 | $20.45 | 575,799 |
| 2023-06-21 | $20.19 | $20.31 | $20.11 | $20.25 | $20.25 | 704,365 |
| 2023-06-20 | $20.34 | $20.42 | $20.22 | $20.34 | $20.34 | 698,334 |
| 2023-06-16 | $20.65 | $20.73 | $20.29 | $20.41 | $20.41 | 972,936 |
| 2023-06-15 | $20.34 | $20.52 | $20.23 | $20.49 | $20.49 | 850,720 |
| 2023-06-14 | $20.02 | $20.23 | $19.93 | $19.97 | $19.97 | 997,835 |
| 2023-06-13 | $19.86 | $19.88 | $19.70 | $19.77 | $19.77 | 850,423 |
| 2023-06-12 | $19.93 | $20.05 | $19.72 | $19.90 | $19.90 | 820,906 |
| 2023-06-09 | $19.64 | $19.66 | $19.52 | $19.54 | $19.54 | 805,221 |
| 2023-06-08 | $19.49 | $19.55 | $19.39 | $19.53 | $19.53 | 712,207 |
| 2023-06-07 | $19.27 | $19.33 | $19.02 | $19.18 | $19.18 | 835,365 |
| 2023-06-06 | $19.28 | $19.39 | $19.24 | $19.35 | $19.35 | 747,127 |
| 2023-06-05 | $19.29 | $19.35 | $19.21 | $19.32 | $19.32 | 699,582 |
| 2023-06-02 | $19.47 | $19.50 | $19.39 | $19.47 | $19.47 | 749,721 |
| 2023-06-01 | $18.88 | $19.13 | $18.85 | $19.09 | $19.09 | 675,454 |
| 2023-05-31 | $19.19 | $19.20 | $18.72 | $18.88 | $18.88 | 1,153,261 |
| 2023-05-30 | $19.63 | $19.76 | $19.45 | $19.56 | $19.56 | 935,976 |
| 2023-05-26 | $19.42 | $19.51 | $19.39 | $19.47 | $19.47 | 766,594 |
| 2023-05-25 | $19.14 | $19.19 | $19.02 | $19.13 | $19.13 | 1,098,024 |
| 2023-05-24 | $19.68 | $19.68 | $19.44 | $19.49 | $19.49 | 986,581 |
| 2023-05-23 | $20.06 | $20.14 | $19.83 | $19.87 | $19.87 | 708,663 |
| 2023-05-22 | $20.05 | $20.28 | $20.03 | $20.19 | $20.19 | 712,846 |
| 2023-05-19 | $20.48 | $20.59 | $20.27 | $20.31 | $20.31 | 907,706 |
| 2023-05-18 | $20.45 | $20.47 | $20.22 | $20.39 | $20.39 | 765,501 |
| 2023-05-17 | $20.61 | $20.75 | $20.52 | $20.74 | $20.74 | 890,812 |
| 2023-05-16 | $20.69 | $20.73 | $20.57 | $20.63 | $20.63 | 887,349 |
| 2023-05-15 | $20.60 | $20.81 | $20.60 | $20.77 | $20.77 | 2,017,187 |
| 2023-05-12 | $20.46 | $20.50 | $20.34 | $20.48 | $20.48 | 615,690 |
| 2023-05-11 | $20.72 | $20.79 | $20.63 | $20.73 | $20.73 | 766,091 |
| 2023-05-10 | $21.12 | $21.23 | $21.00 | $21.17 | $21.17 | 1,226,432 |
| 2023-05-09 | $20.69 | $20.80 | $20.65 | $20.75 | $20.75 | 617,325 |
| 2023-05-08 | $20.97 | $20.98 | $20.83 | $20.92 | $20.92 | 971,335 |
| 2023-05-05 | $21.03 | $21.20 | $20.95 | $21.15 | $21.15 | 848,254 |
| 2023-05-04 | $20.80 | $20.91 | $20.71 | $20.81 | $20.81 | 1,219,868 |
| 2023-05-03 | $20.85 | $21.20 | $20.83 | $20.87 | $20.87 | 1,156,018 |
| 2023-05-02 | $20.82 | $20.97 | $20.76 | $20.96 | $20.96 | 1,835,002 |
| 2023-05-01 | $21.00 | $21.12 | $20.80 | $20.83 | $20.83 | 834,250 |
| 2023-04-28 | $21.07 | $21.14 | $20.96 | $21.12 | $21.12 | 1,146,650 |
| 2023-04-27 | $20.97 | $21.18 | $20.85 | $21.18 | $21.18 | 1,257,034 |
| 2023-04-26 | $20.99 | $21.03 | $20.85 | $20.89 | $20.89 | 1,565,678 |
| 2023-04-25 | $21.14 | $21.33 | $20.96 | $20.97 | $20.97 | 2,255,201 |
| 2023-04-24 | $21.70 | $21.99 | $21.55 | $21.72 | $21.72 | 4,205,166 |
| 2023-04-21 | $18.70 | $19.06 | $18.65 | $19.03 | $19.03 | 1,869,983 |
| 2023-04-20 | $18.63 | $18.66 | $18.49 | $18.56 | $18.56 | 1,341,656 |
| 2023-04-19 | $18.31 | $18.66 | $18.27 | $18.64 | $18.64 | 1,655,615 |
| 2023-04-18 | $18.51 | $18.52 | $18.18 | $18.21 | $18.21 | 1,225,091 |
| 2023-04-17 | $18.23 | $18.23 | $18.00 | $18.20 | $18.20 | 1,615,724 |
| 2023-04-14 | $17.95 | $18.13 | $17.74 | $17.79 | $17.79 | 1,403,018 |
| 2023-04-13 | $18.51 | $18.66 | $18.47 | $18.59 | $18.59 | 1,043,923 |
| 2023-04-12 | $18.87 | $18.89 | $18.62 | $18.64 | $18.64 | 1,776,122 |
| 2023-04-11 | $18.55 | $18.81 | $18.54 | $18.71 | $18.71 | 1,444,544 |
| 2023-04-10 | $18.40 | $18.61 | $18.31 | $18.60 | $18.60 | 1,087,144 |
| 2023-04-06 | $18.37 | $18.63 | $18.37 | $18.57 | $18.57 | 1,780,917 |
| 2023-04-05 | $18.18 | $18.24 | $18.02 | $18.16 | $18.16 | 1,903,197 |
| 2023-04-04 | $18.15 | $18.44 | $18.15 | $18.34 | $18.34 | 1,315,707 |
| 2023-04-03 | $18.51 | $18.54 | $18.19 | $18.30 | $18.30 | 1,292,459 |
| 2023-03-31 | $18.07 | $18.35 | $18.07 | $18.35 | $18.35 | 1,585,260 |
| 2023-03-30 | $17.88 | $17.95 | $17.70 | $17.91 | $17.91 | 1,957,667 |
| 2023-03-29 | $16.66 | $16.93 | $16.66 | $16.89 | $16.89 | 1,222,571 |
| 2023-03-28 | $16.31 | $16.34 | $16.18 | $16.29 | $16.29 | 1,049,797 |
| 2023-03-27 | $16.51 | $16.57 | $16.38 | $16.45 | $16.45 | 1,232,746 |
| 2023-03-24 | $16.27 | $16.41 | $15.63 | $16.18 | $16.18 | 4,432,796 |
| 2023-03-23 | $16.61 | $16.63 | $16.30 | $16.43 | $16.43 | 2,195,376 |
| 2023-03-22 | $16.72 | $16.81 | $16.35 | $16.37 | $16.37 | 1,294,354 |
| 2023-03-21 | $16.43 | $16.63 | $16.34 | $16.60 | $16.60 | 1,693,019 |
| 2023-03-20 | $16.10 | $16.13 | $15.91 | $16.05 | $16.05 | 1,311,546 |
| 2023-03-17 | $16.31 | $16.46 | $16.14 | $16.41 | $16.41 | 2,094,170 |
| 2023-03-16 | $15.83 | $16.47 | $15.82 | $16.47 | $16.47 | 1,591,344 |
| 2023-03-15 | $15.78 | $16.06 | $15.76 | $16.01 | $16.01 | 2,514,129 |
| 2023-03-14 | $17.08 | $17.16 | $16.81 | $17.02 | $17.02 | 1,856,376 |
| 2023-03-13 | $16.30 | $16.89 | $16.21 | $16.74 | $16.74 | 2,191,869 |
| 2023-03-10 | $16.67 | $16.71 | $16.24 | $16.40 | $16.40 | 2,382,694 |
| 2023-03-09 | $16.69 | $16.90 | $16.57 | $16.62 | $16.62 | 1,726,229 |
| 2023-03-08 | $16.44 | $16.52 | $16.35 | $16.45 | $16.45 | 984,079 |
| 2023-03-07 | $16.73 | $16.77 | $16.35 | $16.41 | $16.41 | 1,772,956 |
| 2023-03-06 | $16.85 | $16.88 | $16.64 | $16.66 | $16.66 | 1,384,751 |
| 2023-03-03 | $16.47 | $16.76 | $16.41 | $16.74 | $16.74 | 1,328,827 |
| 2023-03-02 | $16.00 | $16.35 | $16.00 | $16.34 | $16.34 | 1,207,138 |
| 2023-03-01 | $16.39 | $16.41 | $16.01 | $16.10 | $16.10 | 1,449,170 |
| 2023-02-28 | $16.51 | $16.54 | $16.28 | $16.33 | $16.33 | 1,780,408 |
| 2023-02-27 | $16.68 | $16.80 | $16.67 | $16.73 | $16.73 | 2,059,028 |
| 2023-02-24 | $16.67 | $16.68 | $16.35 | $16.43 | $16.43 | 1,655,956 |
| 2023-02-23 | $16.96 | $17.01 | $16.64 | $16.92 | $16.92 | 1,722,257 |
| 2023-02-22 | $16.78 | $16.93 | $16.69 | $16.76 | $16.76 | 2,119,655 |
| 2023-02-21 | $16.90 | $17.04 | $16.78 | $16.79 | $16.79 | 2,098,019 |
| 2023-02-17 | $16.75 | $17.04 | $16.69 | $17.04 | $17.04 | 2,060,749 |
| 2023-02-16 | $17.00 | $17.24 | $16.91 | $17.10 | $17.10 | 2,916,831 |
| 2023-02-15 | $16.74 | $17.08 | $16.73 | $17.06 | $17.06 | 1,150,967 |
| 2023-02-14 | $16.99 | $17.17 | $16.90 | $17.05 | $17.05 | 1,311,207 |
| 2023-02-13 | $16.71 | $16.94 | $16.69 | $16.93 | $16.93 | 888,255 |
| 2023-02-10 | $16.73 | $16.95 | $16.65 | $16.77 | $16.77 | 1,618,564 |
| 2023-02-09 | $17.39 | $17.40 | $16.83 | $16.89 | $16.89 | 1,529,092 |
| 2023-02-08 | $17.64 | $17.66 | $17.36 | $17.38 | $17.38 | 1,313,948 |
| 2023-02-07 | $17.25 | $17.60 | $17.18 | $17.56 | $17.56 | 1,411,171 |
| 2023-02-06 | $17.59 | $17.61 | $17.18 | $17.27 | $17.27 | 1,548,535 |
| 2023-02-03 | $17.98 | $18.08 | $17.67 | $17.71 | $17.71 | 1,896,793 |
| 2023-02-02 | $18.18 | $18.39 | $18.08 | $18.23 | $18.23 | 2,185,740 |
| 2023-02-01 | $17.27 | $17.94 | $17.25 | $17.89 | $17.89 | 2,424,527 |
| 2023-01-31 | $17.01 | $17.19 | $16.79 | $17.12 | $17.12 | 4,053,856 |
| 2023-01-30 | $17.83 | $18.14 | $17.77 | $17.99 | $17.99 | 3,375,226 |
| 2023-01-27 | $16.73 | $17.08 | $16.72 | $16.99 | $16.99 | 2,338,286 |
| 2023-01-26 | $16.86 | $16.92 | $16.74 | $16.89 | $16.89 | 2,010,258 |
| 2023-01-25 | $16.76 | $16.89 | $16.69 | $16.78 | $16.78 | 2,445,592 |
| 2023-01-24 | $16.84 | $17.05 | $16.84 | $16.91 | $16.91 | 2,059,460 |
| 2023-01-23 | $16.77 | $17.32 | $16.72 | $17.26 | $17.26 | 2,878,388 |
| 2023-01-20 | $16.34 | $16.53 | $16.28 | $16.52 | $16.52 | 1,833,576 |
| 2023-01-19 | $16.24 | $16.32 | $16.04 | $16.10 | $16.10 | 5,256,771 |
| 2023-01-18 | $16.76 | $16.82 | $16.38 | $16.40 | $16.40 | 2,014,759 |
| 2023-01-17 | $16.62 | $16.76 | $16.37 | $16.68 | $16.68 | 3,854,829 |
| 2023-01-13 | $16.98 | $17.33 | $16.95 | $17.30 | $17.30 | 2,065,963 |
| 2023-01-12 | $17.09 | $17.27 | $16.85 | $17.20 | $17.20 | 3,163,334 |
| 2023-01-11 | $16.87 | $16.95 | $16.71 | $16.87 | $16.87 | 2,466,516 |
| 2023-01-10 | $16.28 | $16.57 | $16.27 | $16.55 | $16.55 | 2,637,260 |
| 2023-01-09 | $16.64 | $16.68 | $16.26 | $16.27 | $16.27 | 3,159,319 |
| 2023-01-06 | $16.11 | $16.52 | $15.91 | $16.47 | $16.47 | 2,560,018 |
| 2023-01-05 | $16.09 | $16.14 | $15.99 | $16.03 | $16.03 | 2,114,102 |
| 2023-01-04 | $16.08 | $16.29 | $16.02 | $16.26 | $16.26 | 2,942,799 |
| 2023-01-03 | $15.53 | $15.69 | $15.46 | $15.64 | $15.64 | 2,513,120 |
| 2022-12-30 | $15.03 | $15.09 | $14.87 | $14.99 | $14.99 | 1,739,024 |
| 2022-12-29 | $14.91 | $15.27 | $14.84 | $15.25 | $15.25 | 1,596,941 |
| 2022-12-28 | $14.87 | $15.00 | $14.63 | $14.65 | $14.65 | 2,226,060 |
| 2022-12-27 | $14.83 | $15.00 | $14.67 | $14.90 | $14.90 | 2,079,207 |
| 2022-12-23 | $14.75 | $14.96 | $14.61 | $14.91 | $14.91 | 6,086,093 |
| 2022-12-22 | $14.26 | $14.48 | $14.13 | $14.47 | $14.47 | 6,149,580 |
| 2022-12-21 | $13.79 | $14.04 | $13.75 | $14.02 | $14.02 | 3,154,595 |
| 2022-12-20 | $13.10 | $13.29 | $12.96 | $13.19 | $13.19 | 3,246,512 |
| 2022-12-19 | $13.53 | $13.60 | $13.36 | $13.43 | $13.43 | 2,861,003 |
| 2022-12-16 | $13.83 | $13.89 | $13.48 | $13.61 | $13.61 | 3,827,026 |
| 2022-12-15 | $14.36 | $14.38 | $13.85 | $13.88 | $13.88 | 4,627,351 |
| 2022-12-14 | $14.67 | $14.81 | $14.48 | $14.61 | $14.61 | 2,967,533 |
| 2022-12-13 | $14.77 | $14.86 | $14.44 | $14.57 | $14.57 | 3,591,048 |
| 2022-12-12 | $14.11 | $14.17 | $13.94 | $14.17 | $14.17 | 2,029,488 |
| 2022-12-09 | $14.22 | $14.37 | $14.14 | $14.15 | $14.15 | 2,548,545 |
| 2022-12-08 | $13.90 | $14.08 | $13.77 | $13.98 | $13.98 | 5,563,967 |
| 2022-12-07 | $14.25 | $14.43 | $14.17 | $14.20 | $14.20 | 4,290,489 |
| 2022-12-06 | $14.59 | $14.59 | $14.11 | $14.20 | $14.20 | 3,005,751 |
| 2022-12-05 | $15.12 | $15.17 | $14.79 | $14.94 | $14.94 | 3,614,969 |
| 2022-12-02 | $15.08 | $15.28 | $14.99 | $15.27 | $15.27 | 3,919,677 |
| 2022-12-01 | $15.12 | $15.32 | $14.90 | $14.99 | $14.99 | 3,760,744 |
| 2022-11-30 | $14.82 | $15.07 | $14.50 | $15.04 | $15.04 | 4,220,799 |
| 2022-11-29 | $14.49 | $14.72 | $14.44 | $14.57 | $14.57 | 2,132,622 |
| 2022-11-28 | $14.75 | $14.84 | $14.39 | $14.42 | $14.42 | 2,455,591 |
| 2022-11-25 | $14.56 | $14.86 | $14.56 | $14.77 | $14.77 | 1,959,711 |
| 2022-11-23 | $14.09 | $14.31 | $14.06 | $14.29 | $14.29 | 1,720,149 |
| 2022-11-22 | $14.02 | $14.10 | $13.94 | $14.08 | $14.08 | 2,305,717 |
| 2022-11-21 | $13.82 | $14.09 | $13.81 | $14.06 | $14.06 | 2,271,232 |
| 2022-11-18 | $14.09 | $14.20 | $13.97 | $14.11 | $14.11 | 2,179,562 |
| 2022-11-17 | $14.12 | $14.37 | $14.08 | $14.27 | $14.27 | 1,953,810 |
| 2022-11-16 | $14.73 | $14.77 | $14.54 | $14.61 | $14.61 | 2,594,235 |
| 2022-11-15 | $14.95 | $15.13 | $14.67 | $14.86 | $14.86 | 2,602,183 |
| 2022-11-14 | $15.16 | $15.19 | $14.92 | $14.93 | $14.93 | 3,188,640 |
| 2022-11-11 | $14.79 | $15.10 | $14.65 | $15.04 | $15.04 | 3,724,288 |
| 2022-11-10 | $13.65 | $14.10 | $13.59 | $14.10 | $14.10 | 3,549,252 |
| 2022-11-09 | $12.88 | $12.98 | $12.68 | $12.68 | $12.68 | 1,933,032 |
| 2022-11-08 | $13.03 | $13.20 | $12.93 | $13.05 | $13.05 | 2,854,177 |
| 2022-11-07 | $12.97 | $13.05 | $12.81 | $13.02 | $13.02 | 2,530,191 |
| 2022-11-04 | $12.20 | $12.62 | $12.17 | $12.59 | $12.59 | 3,405,427 |
| 2022-11-03 | $12.15 | $12.15 | $11.75 | $11.75 | $11.75 | 3,232,179 |
| 2022-11-02 | $12.91 | $13.05 | $12.57 | $12.58 | $12.58 | 2,506,026 |
| 2022-11-01 | $12.99 | $13.19 | $12.94 | $13.03 | $13.03 | 2,208,945 |
| 2022-10-31 | $12.67 | $12.76 | $12.61 | $12.65 | $12.65 | 2,894,106 |
| 2022-10-28 | $12.46 | $12.66 | $12.41 | $12.64 | $12.64 | 2,874,018 |
| 2022-10-27 | $12.98 | $13.06 | $12.69 | $12.71 | $12.71 | 3,889,738 |
| 2022-10-26 | $12.87 | $13.39 | $12.84 | $13.24 | $13.24 | 4,080,661 |
| 2022-10-25 | $12.58 | $13.08 | $12.57 | $12.99 | $12.99 | 4,595,614 |
| 2022-10-24 | $12.83 | $13.02 | $12.74 | $12.89 | $12.89 | 4,220,354 |
| 2022-10-21 | $12.88 | $13.17 | $12.77 | $13.07 | $13.07 | 5,363,973 |
| 2022-10-20 | $13.26 | $13.59 | $13.22 | $13.27 | $13.27 | 7,535,637 |
| 2022-10-19 | $13.49 | $13.49 | $13.12 | $13.21 | $13.21 | 4,050,775 |
| 2022-10-18 | $13.82 | $14.06 | $13.80 | $13.96 | $13.96 | 3,465,067 |
| 2022-10-17 | $13.52 | $13.75 | $13.51 | $13.69 | $13.69 | 4,595,674 |
| 2022-10-14 | $13.35 | $13.45 | $13.01 | $13.08 | $13.08 | 5,027,683 |
| 2022-10-13 | $13.03 | $13.90 | $12.97 | $13.74 | $13.74 | 3,448,108 |
| 2022-10-12 | $13.13 | $13.33 | $13.04 | $13.17 | $13.17 | 4,119,301 |
| 2022-10-11 | $15.00 | $15.22 | $14.76 | $14.91 | $14.91 | 1,946,579 |
| 2022-10-10 | $15.16 | $15.18 | $14.90 | $15.03 | $15.03 | 2,178,666 |
| 2022-10-07 | $15.26 | $15.33 | $14.94 | $15.01 | $15.01 | 2,489,514 |
| 2022-10-06 | $15.94 | $15.98 | $15.70 | $15.77 | $15.77 | 2,327,662 |
| 2022-10-05 | $15.94 | $16.24 | $15.76 | $16.09 | $16.09 | 2,468,732 |
| 2022-10-04 | $16.08 | $16.50 | $16.04 | $16.47 | $16.47 | 3,091,263 |
| 2022-10-03 | $15.35 | $15.68 | $15.21 | $15.51 | $15.51 | 2,703,324 |
| 2022-09-30 | $15.45 | $15.69 | $15.37 | $15.39 | $15.39 | 1,910,669 |
| 2022-09-29 | $15.14 | $15.35 | $15.00 | $15.33 | $15.33 | 2,501,137 |
| 2022-09-28 | $14.90 | $15.37 | $14.79 | $15.31 | $15.31 | 2,868,308 |
| 2022-09-27 | $15.30 | $15.41 | $14.83 | $14.94 | $14.94 | 3,417,175 |
| 2022-09-26 | $15.61 | $15.77 | $15.44 | $15.52 | $15.52 | 2,820,849 |
| 2022-09-23 | $16.07 | $16.12 | $15.68 | $15.86 | $15.86 | 2,737,947 |
| 2022-09-22 | $16.75 | $16.77 | $16.49 | $16.56 | $16.56 | 2,332,700 |
| 2022-09-21 | $17.12 | $17.29 | $16.84 | $16.84 | $16.84 | 2,113,164 |
| 2022-09-20 | $17.77 | $17.82 | $17.46 | $17.60 | $17.60 | 1,979,460 |
| 2022-09-19 | $17.85 | $18.18 | $17.70 | $18.15 | $18.15 | 2,334,595 |
| 2022-09-16 | $17.49 | $18.16 | $17.36 | $17.97 | $17.97 | 5,465,410 |
| 2022-09-15 | $17.60 | $18.08 | $17.58 | $17.65 | $17.65 | 3,732,263 |
| 2022-09-14 | $17.37 | $17.37 | $17.18 | $17.30 | $17.30 | 2,711,751 |
| 2022-09-13 | $18.06 | $18.23 | $17.69 | $17.71 | $17.71 | 3,603,383 |
| 2022-09-12 | $18.40 | $18.55 | $18.34 | $18.42 | $18.42 | 3,821,052 |
| 2022-09-09 | $17.99 | $18.12 | $17.93 | $17.96 | $17.96 | 1,265,634 |
| 2022-09-08 | $17.13 | $17.62 | $17.08 | $17.54 | $17.54 | 2,524,268 |
| 2022-09-07 | $17.02 | $17.50 | $17.01 | $17.43 | $17.43 | 2,654,949 |
| 2022-09-06 | $17.04 | $17.24 | $16.84 | $17.00 | $17.00 | 3,458,752 |
| 2022-09-02 | $16.56 | $16.67 | $16.13 | $16.19 | $16.19 | 2,152,022 |
| 2022-09-01 | $16.42 | $16.46 | $16.16 | $16.41 | $16.41 | 2,101,325 |
| 2022-08-31 | $16.77 | $16.84 | $16.56 | $16.58 | $16.58 | 2,482,957 |
| 2022-08-30 | $16.98 | $17.02 | $16.60 | $16.60 | $16.60 | 2,322,772 |
| 2022-08-29 | $16.98 | $17.04 | $16.67 | $16.72 | $16.72 | 2,774,580 |
| 2022-08-26 | $17.60 | $17.61 | $16.77 | $16.77 | $16.77 | 1,812,651 |
| 2022-08-25 | $17.50 | $17.70 | $17.39 | $17.59 | $17.59 | 1,647,723 |
| 2022-08-24 | $17.60 | $17.91 | $17.52 | $17.75 | $17.75 | 1,772,525 |
| 2022-08-23 | $17.96 | $18.07 | $17.73 | $17.79 | $17.79 | 2,043,912 |
| 2022-08-22 | $18.24 | $18.27 | $17.81 | $17.82 | $17.82 | 2,337,185 |
| 2022-08-19 | $18.92 | $18.97 | $18.58 | $18.65 | $18.65 | 1,693,017 |
| 2022-08-18 | $19.22 | $19.22 | $18.75 | $18.89 | $18.89 | 1,885,530 |
| 2022-08-17 | $19.90 | $19.93 | $19.41 | $19.48 | $19.48 | 2,489,884 |
| 2022-08-16 | $20.39 | $20.74 | $20.24 | $20.59 | $20.59 | 4,012,660 |
| 2022-08-15 | $19.99 | $20.12 | $19.83 | $20.10 | $20.10 | 2,501,690 |
| 2022-08-12 | $19.97 | $20.22 | $19.90 | $20.21 | $20.21 | 2,458,594 |
| 2022-08-11 | $20.08 | $20.42 | $20.06 | $20.16 | $20.16 | 1,976,614 |
| 2022-08-10 | $20.15 | $20.25 | $20.05 | $20.12 | $20.12 | 1,627,643 |
| 2022-08-09 | $20.26 | $20.33 | $19.99 | $20.05 | $20.05 | 1,778,080 |
| 2022-08-08 | $20.76 | $20.88 | $20.64 | $20.73 | $20.73 | 1,300,528 |
| 2022-08-05 | $20.40 | $20.54 | $20.23 | $20.53 | $20.53 | 1,285,863 |
| 2022-08-04 | $20.38 | $20.46 | $20.21 | $20.34 | $20.34 | 1,074,417 |
| 2022-08-03 | $19.92 | $20.06 | $19.76 | $20.03 | $20.03 | 1,630,657 |
| 2022-08-02 | $19.74 | $19.96 | $19.69 | $19.70 | $19.70 | 2,537,898 |
| 2022-08-01 | $20.09 | $20.36 | $20.08 | $20.24 | $20.24 | 1,661,886 |
| 2022-07-29 | $20.51 | $20.75 | $20.38 | $20.74 | $20.74 | 1,384,086 |
| 2022-07-28 | $20.82 | $21.11 | $20.45 | $21.06 | $21.06 | 1,365,120 |
| 2022-07-27 | $21.10 | $21.32 | $20.87 | $21.27 | $21.27 | 1,810,740 |
| 2022-07-26 | $21.03 | $21.40 | $20.99 | $21.36 | $21.36 | 1,836,021 |
| 2022-07-25 | $20.47 | $20.69 | $20.05 | $20.55 | $20.55 | 3,500,438 |
| 2022-07-22 | $22.09 | $22.34 | $22.08 | $22.14 | $22.14 | 1,659,356 |
| 2022-07-21 | $21.80 | $22.17 | $21.70 | $22.15 | $22.15 | 986,943 |
| 2022-07-20 | $21.97 | $22.03 | $21.70 | $21.79 | $21.79 | 1,657,502 |
| 2022-07-19 | $21.33 | $21.80 | $21.33 | $21.78 | $21.78 | 1,553,364 |
| 2022-07-18 | $21.03 | $21.24 | $20.83 | $20.93 | $20.93 | 1,867,846 |
| 2022-07-15 | $20.67 | $20.92 | $20.46 | $20.91 | $20.91 | 1,268,290 |
| 2022-07-14 | $20.43 | $20.53 | $20.12 | $20.45 | $20.45 | 1,415,557 |
| 2022-07-13 | $20.26 | $20.74 | $20.20 | $20.62 | $20.62 | 1,097,996 |
| 2022-07-12 | $20.68 | $20.97 | $20.66 | $20.78 | $20.78 | 1,438,801 |
| 2022-07-11 | $20.96 | $21.11 | $20.76 | $20.80 | $20.80 | 2,722,008 |
| 2022-07-08 | $21.37 | $21.70 | $21.29 | $21.60 | $21.60 | 1,328,721 |
| 2022-07-07 | $20.78 | $20.91 | $20.69 | $20.86 | $20.86 | 1,534,206 |
| 2022-07-06 | $21.13 | $21.24 | $20.98 | $21.15 | $21.15 | 1,168,255 |
| 2022-07-05 | $20.57 | $21.00 | $20.43 | $20.99 | $20.99 | 2,189,422 |
| 2022-07-01 | $20.91 | $21.25 | $20.80 | $21.23 | $21.23 | 1,672,507 |
| 2022-06-30 | $21.19 | $21.62 | $20.97 | $21.53 | $21.53 | 1,385,092 |
| 2022-06-29 | $21.23 | $21.46 | $21.01 | $21.32 | $21.32 | 1,062,487 |
| 2022-06-28 | $21.60 | $21.81 | $21.27 | $21.29 | $21.29 | 1,337,208 |
| 2022-06-27 | $22.16 | $22.23 | $21.78 | $21.99 | $21.99 | 1,805,634 |
| 2022-06-24 | $21.58 | $21.94 | $21.53 | $21.69 | $21.69 | 2,512,275 |
| 2022-06-23 | $20.30 | $20.67 | $20.21 | $20.63 | $20.63 | 1,706,559 |
| 2022-06-22 | $20.71 | $21.12 | $20.71 | $20.84 | $20.84 | 1,249,528 |
| 2022-06-21 | $21.25 | $21.32 | $20.82 | $20.90 | $20.90 | 1,997,126 |
| 2022-06-17 | $20.61 | $21.00 | $20.49 | $20.82 | $20.82 | 2,657,510 |
| 2022-06-16 | $20.73 | $20.80 | $20.36 | $20.44 | $20.44 | 3,668,019 |
| 2022-06-15 | $22.36 | $22.76 | $22.15 | $22.61 | $22.61 | 1,701,214 |
| 2022-06-14 | $22.18 | $22.20 | $21.68 | $21.84 | $21.84 | 2,079,623 |
| 2022-06-13 | $22.30 | $22.46 | $22.07 | $22.15 | $22.15 | 1,922,760 |
| 2022-06-10 | $23.36 | $23.53 | $23.25 | $23.26 | $23.26 | 1,854,244 |
| 2022-06-09 | $24.90 | $24.91 | $24.12 | $24.13 | $24.13 | 1,825,380 |
| 2022-06-08 | $25.34 | $25.66 | $25.32 | $25.38 | $25.38 | 1,578,448 |
| 2022-06-07 | $24.98 | $25.38 | $24.95 | $25.38 | $25.38 | 1,141,875 |
| 2022-06-06 | $25.40 | $25.55 | $25.04 | $25.20 | $25.20 | 1,338,793 |
| 2022-06-03 | $24.88 | $24.95 | $24.69 | $24.76 | $24.76 | 1,356,326 |
| 2022-06-02 | $24.63 | $25.25 | $24.48 | $25.23 | $25.23 | 2,473,292 |
| 2022-06-01 | $25.33 | $25.33 | $24.36 | $24.53 | $24.53 | 1,756,913 |
| 2022-05-31 | $25.78 | $26.05 | $25.63 | $25.93 | $25.93 | 2,185,649 |
| 2022-05-27 | $25.42 | $25.54 | $25.25 | $25.54 | $25.54 | 2,649,933 |
| 2022-05-26 | $25.19 | $25.60 | $25.13 | $25.48 | $25.48 | 2,543,242 |
| 2022-05-25 | $24.54 | $24.93 | $24.45 | $24.75 | $24.75 | 2,348,060 |
| 2022-05-24 | $25.20 | $25.33 | $24.94 | $25.24 | $25.24 | 1,706,322 |
| 2022-05-23 | $25.04 | $25.27 | $24.92 | $25.12 | $25.12 | 2,052,605 |
| 2022-05-20 | $24.83 | $24.99 | $24.43 | $24.85 | $24.85 | 1,872,225 |
| 2022-05-19 | $24.35 | $24.89 | $24.31 | $24.68 | $24.68 | 2,014,186 |
| 2022-05-18 | $25.15 | $25.22 | $24.62 | $24.67 | $24.67 | 1,172,605 |
| 2022-05-17 | $24.92 | $25.31 | $24.70 | $25.21 | $25.21 | 1,862,487 |
| 2022-05-16 | $24.40 | $24.83 | $24.28 | $24.73 | $24.73 | 1,537,015 |
| 2022-05-13 | $23.87 | $24.50 | $23.84 | $24.36 | $24.36 | 1,848,177 |
| 2022-05-12 | $23.22 | $23.59 | $23.07 | $23.30 | $23.30 | 3,355,723 |
| 2022-05-11 | $24.58 | $25.05 | $24.29 | $24.30 | $23.33 | 2,600,612 |
| 2022-05-10 | $25.01 | $25.06 | $24.63 | $24.83 | $23.84 | 2,738,934 |
| 2022-05-09 | $25.15 | $25.20 | $24.54 | $24.63 | $23.65 | 3,477,726 |
| 2022-05-06 | $26.22 | $26.34 | $25.75 | $25.93 | $24.90 | 4,002,859 |
| 2022-05-05 | $26.33 | $26.43 | $25.91 | $26.08 | $25.04 | 1,975,148 |
| 2022-05-04 | $26.15 | $26.76 | $25.81 | $26.68 | $25.62 | 2,148,392 |
| 2022-05-03 | $26.19 | $26.49 | $26.13 | $26.20 | $25.16 | 3,161,106 |
| 2022-05-02 | $25.95 | $26.49 | $25.76 | $26.29 | $25.25 | 2,107,434 |
| 2022-04-29 | $26.15 | $26.40 | $25.75 | $25.78 | $24.76 | 1,887,798 |
| 2022-04-28 | $25.70 | $26.07 | $25.48 | $25.98 | $24.95 | 2,237,480 |
| 2022-04-27 | $25.67 | $25.90 | $25.50 | $25.63 | $24.61 | 1,931,204 |
| 2022-04-26 | $26.66 | $26.71 | $25.96 | $25.99 | $24.96 | 1,853,863 |
| 2022-04-25 | $26.84 | $26.99 | $26.38 | $26.91 | $25.84 | 4,794,059 |
| 2022-04-22 | $30.87 | $30.89 | $30.18 | $30.34 | $29.13 | 2,332,564 |
| 2022-04-21 | $30.84 | $31.06 | $30.40 | $30.46 | $29.25 | 2,577,642 |
| 2022-04-20 | $29.91 | $30.02 | $29.59 | $29.89 | $28.70 | 1,410,978 |
| 2022-04-19 | $29.25 | $29.90 | $29.16 | $29.73 | $28.55 | 1,926,788 |
| 2022-04-18 | $29.08 | $29.17 | $28.72 | $28.93 | $27.78 | 1,576,269 |
| 2022-04-14 | $29.60 | $29.70 | $29.24 | $29.26 | $28.10 | 1,170,626 |
| 2022-04-13 | $29.18 | $29.59 | $29.15 | $29.52 | $28.35 | 1,237,194 |
| 2022-04-12 | $29.43 | $29.76 | $29.09 | $29.24 | $28.08 | 2,688,645 |
| 2022-04-11 | $31.06 | $31.26 | $30.36 | $30.40 | $29.19 | 1,563,831 |
| 2022-04-08 | $31.17 | $31.53 | $31.01 | $31.35 | $30.10 | 1,156,473 |
| 2022-04-07 | $30.61 | $30.94 | $30.49 | $30.77 | $29.55 | 1,898,654 |
| 2022-04-06 | $30.33 | $30.66 | $30.15 | $30.60 | $29.38 | 1,507,745 |
| 2022-04-05 | $30.68 | $30.78 | $30.49 | $30.59 | $29.37 | 1,666,667 |
| 2022-04-04 | $31.17 | $31.42 | $31.06 | $31.25 | $30.01 | 1,899,248 |
| 2022-04-01 | $31.05 | $31.24 | $30.83 | $31.15 | $29.91 | 986,978 |
| 2022-03-31 | $31.10 | $31.13 | $30.53 | $30.53 | $29.32 | 1,001,346 |
| 2022-03-30 | $31.17 | $31.55 | $31.15 | $31.28 | $30.04 | 1,367,323 |
| 2022-03-29 | $31.59 | $31.82 | $31.27 | $31.65 | $30.39 | 1,348,028 |
| 2022-03-28 | $30.26 | $30.47 | $30.14 | $30.47 | $29.26 | 1,180,642 |
| 2022-03-25 | $30.17 | $30.26 | $29.76 | $29.97 | $28.78 | 1,529,427 |
| 2022-03-24 | $29.83 | $29.99 | $29.61 | $29.93 | $28.74 | 1,590,307 |
| 2022-03-23 | $30.29 | $30.39 | $29.98 | $30.03 | $28.84 | 2,173,188 |
| 2022-03-22 | $30.86 | $31.36 | $30.85 | $31.02 | $29.79 | 1,784,520 |
| 2022-03-21 | $31.13 | $31.27 | $30.67 | $30.78 | $29.56 | 1,530,365 |
| 2022-03-18 | $30.73 | $31.49 | $30.60 | $31.37 | $30.12 | 2,136,744 |
| 2022-03-17 | $31.16 | $31.58 | $30.98 | $31.39 | $30.14 | 2,392,189 |
| 2022-03-16 | $31.42 | $32.21 | $31.42 | $32.11 | $30.83 | 2,626,311 |
| 2022-03-15 | $31.24 | $31.43 | $30.88 | $31.22 | $29.98 | 2,087,770 |
| 2022-03-14 | $31.18 | $31.70 | $31.01 | $31.09 | $29.85 | 1,784,401 |
| 2022-03-11 | $31.77 | $31.87 | $30.78 | $30.85 | $29.62 | 2,285,913 |
| 2022-03-10 | $31.35 | $31.56 | $30.76 | $31.02 | $29.79 | 2,584,290 |
| 2022-03-09 | $31.42 | $31.93 | $31.17 | $31.63 | $30.37 | 5,293,516 |
| 2022-03-08 | $29.52 | $30.33 | $29.14 | $29.69 | $28.51 | 2,718,321 |
| 2022-03-07 | $30.24 | $30.41 | $29.45 | $29.49 | $28.32 | 2,483,873 |
| 2022-03-04 | $30.40 | $30.55 | $30.06 | $30.50 | $29.29 | 2,197,957 |
| 2022-03-03 | $31.95 | $31.97 | $31.24 | $31.33 | $30.09 | 2,364,192 |
| 2022-03-02 | $32.00 | $32.31 | $31.91 | $32.16 | $30.88 | 2,033,851 |
| 2022-03-01 | $33.17 | $33.58 | $32.37 | $32.55 | $31.26 | 2,763,535 |
| 2022-02-28 | $33.66 | $34.26 | $33.62 | $34.07 | $32.72 | 2,368,556 |
| 2022-02-25 | $34.01 | $34.93 | $33.99 | $34.92 | $33.53 | 1,633,409 |
| 2022-02-24 | $32.72 | $33.82 | $32.69 | $33.79 | $32.45 | 1,774,292 |
| 2022-02-23 | $34.58 | $34.65 | $33.99 | $34.11 | $32.75 | 1,466,586 |
| 2022-02-22 | $33.46 | $34.08 | $33.46 | $33.77 | $32.43 | 2,032,126 |
| 2022-02-18 | $33.91 | $34.32 | $33.85 | $34.18 | $32.82 | 2,031,706 |
| 2022-02-17 | $33.95 | $33.97 | $33.59 | $33.66 | $32.32 | 1,306,879 |
| 2022-02-16 | $33.80 | $34.08 | $33.70 | $33.84 | $32.50 | 1,125,881 |
| 2022-02-15 | $33.36 | $33.74 | $33.36 | $33.71 | $32.37 | 1,227,890 |
| 2022-02-14 | $33.24 | $33.34 | $32.83 | $33.03 | $31.72 | 1,421,982 |
| 2022-02-11 | $34.17 | $34.47 | $33.56 | $33.66 | $32.32 | 1,567,479 |
| 2022-02-10 | $34.00 | $34.53 | $33.90 | $33.95 | $32.60 | 1,779,836 |
| 2022-02-09 | $34.32 | $34.55 | $34.23 | $34.34 | $32.98 | 1,637,328 |
| 2022-02-08 | $33.95 | $34.54 | $33.91 | $34.42 | $33.05 | 1,308,597 |
| 2022-02-07 | $33.51 | $34.00 | $33.51 | $33.73 | $32.39 | 2,245,166 |
| 2022-02-04 | $32.92 | $33.46 | $32.78 | $33.31 | $31.99 | 1,249,531 |
| 2022-02-03 | $32.89 | $33.07 | $32.71 | $32.72 | $31.42 | 1,529,369 |
| 2022-02-02 | $33.18 | $33.37 | $33.01 | $33.19 | $31.87 | 1,078,071 |
| 2022-02-01 | $33.33 | $33.55 | $33.04 | $33.46 | $32.13 | 1,404,190 |
| 2022-01-31 | $32.59 | $33.38 | $32.55 | $33.28 | $31.96 | 2,063,161 |
| 2022-01-28 | $32.15 | $32.64 | $31.93 | $32.62 | $31.32 | 1,653,544 |
| 2022-01-27 | $32.25 | $32.51 | $31.55 | $32.18 | $30.90 | 2,971,496 |
| 2022-01-26 | $33.19 | $33.32 | $31.89 | $32.20 | $30.92 | 3,738,303 |
| 2022-01-25 | $32.67 | $33.46 | $32.34 | $33.16 | $31.84 | 2,306,196 |
| 2022-01-24 | $31.64 | $32.13 | $31.34 | $32.13 | $30.85 | 3,536,730 |
| 2022-01-21 | $33.47 | $33.56 | $33.05 | $33.12 | $31.80 | 3,009,867 |
| 2022-01-20 | $33.52 | $34.45 | $33.52 | $33.79 | $32.45 | 4,696,886 |
| 2022-01-19 | $34.02 | $34.47 | $33.94 | $34.08 | $32.73 | 1,711,623 |
| 2022-01-18 | $33.55 | $33.91 | $33.44 | $33.73 | $32.39 | 4,175,232 |
| 2022-01-14 | $34.11 | $34.49 | $33.80 | $34.39 | $33.02 | 3,868,168 |
| 2022-01-13 | $33.26 | $34.74 | $33.25 | $34.04 | $32.69 | 8,326,377 |
| 2022-01-12 | $32.84 | $33.32 | $32.69 | $33.09 | $31.78 | 7,400,651 |
| 2022-01-11 | $37.99 | $38.77 | $37.94 | $38.77 | $37.23 | 1,767,937 |
| 2022-01-10 | $37.32 | $38.37 | $37.22 | $38.33 | $36.81 | 4,111,026 |
| 2022-01-07 | $37.02 | $37.94 | $36.98 | $37.77 | $36.27 | 1,604,888 |
| 2022-01-06 | $37.04 | $37.20 | $36.76 | $36.96 | $35.49 | 1,536,982 |
| 2022-01-05 | $37.59 | $37.83 | $37.11 | $37.12 | $35.65 | 1,240,507 |
| 2022-01-04 | $37.79 | $38.02 | $37.52 | $37.74 | $36.24 | 1,064,612 |
| 2022-01-03 | $37.43 | $38.03 | $37.04 | $37.93 | $36.42 | 1,890,618 |
| 2021-12-31 | $37.07 | $37.15 | $36.82 | $36.85 | $35.39 | 705,390 |
| 2021-12-30 | $37.14 | $37.43 | $37.12 | $37.18 | $35.70 | 908,762 |
| 2021-12-29 | $37.16 | $37.20 | $36.93 | $37.02 | $35.55 | 1,203,035 |
| 2021-12-28 | $37.17 | $37.30 | $36.91 | $37.04 | $35.57 | 1,232,127 |
| 2021-12-27 | $36.50 | $36.60 | $36.19 | $36.53 | $35.08 | 1,186,024 |
| 2021-12-23 | $36.01 | $36.40 | $35.89 | $36.30 | $34.86 | 1,191,233 |
| 2021-12-22 | $34.87 | $35.62 | $34.65 | $35.58 | $34.17 | 1,060,842 |
| 2021-12-21 | $34.62 | $34.93 | $34.58 | $34.81 | $33.43 | 1,309,583 |
| 2021-12-20 | $34.79 | $34.84 | $34.02 | $34.32 | $32.96 | 1,520,934 |
| 2021-12-17 | $35.41 | $35.48 | $34.96 | $35.19 | $33.79 | 1,506,027 |
| 2021-12-16 | $34.73 | $34.89 | $34.37 | $34.52 | $33.15 | 1,139,901 |
| 2021-12-15 | $34.39 | $34.53 | $33.89 | $34.43 | $33.06 | 1,443,012 |
| 2021-12-14 | $34.51 | $35.32 | $34.37 | $34.57 | $33.20 | 2,079,250 |
| 2021-12-13 | $34.16 | $34.17 | $33.84 | $33.89 | $32.54 | 1,432,617 |
| 2021-12-10 | $34.51 | $34.64 | $34.22 | $34.32 | $32.96 | 1,511,358 |
| 2021-12-09 | $34.94 | $34.95 | $34.14 | $34.22 | $32.86 | 2,120,138 |
| 2021-12-08 | $35.18 | $35.44 | $35.05 | $35.38 | $33.97 | 990,505 |
| 2021-12-07 | $34.85 | $35.24 | $34.82 | $34.99 | $33.60 | 1,618,755 |
| 2021-12-06 | $34.15 | $34.92 | $33.93 | $34.69 | $33.31 | 2,165,755 |
| 2021-12-03 | $34.29 | $34.35 | $33.60 | $33.98 | $32.63 | 2,428,416 |
| 2021-12-02 | $35.23 | $35.70 | $34.84 | $35.13 | $33.73 | 2,769,356 |
| 2021-12-01 | $35.31 | $35.33 | $34.50 | $34.50 | $33.13 | 3,536,657 |
| 2021-11-30 | $35.48 | $35.90 | $35.13 | $35.18 | $33.78 | 1,579,303 |
| 2021-11-29 | $36.44 | $36.46 | $35.54 | $35.88 | $34.45 | 1,815,543 |
| 2021-11-26 | $37.66 | $37.81 | $37.01 | $37.14 | $35.66 | 763,622 |
| 2021-11-24 | $38.56 | $39.14 | $38.48 | $39.08 | $37.53 | 909,570 |
| 2021-11-23 | $38.27 | $38.61 | $38.10 | $38.32 | $36.80 | 1,205,765 |
| 2021-11-22 | $39.56 | $39.66 | $38.84 | $38.85 | $37.31 | 1,283,874 |
| 2021-11-19 | $41.90 | $42.12 | $41.24 | $41.29 | $39.65 | 848,902 |
| 2021-11-18 | $42.61 | $42.63 | $42.14 | $42.28 | $40.60 | 1,104,414 |
| 2021-11-17 | $41.67 | $41.92 | $41.28 | $41.31 | $39.67 | 982,561 |
| 2021-11-16 | $41.92 | $42.13 | $41.63 | $41.67 | $40.01 | 1,093,108 |
| 2021-11-15 | $42.45 | $42.74 | $42.08 | $42.16 | $40.48 | 1,804,365 |
| 2021-11-12 | $47.54 | $47.74 | $47.47 | $47.62 | $45.73 | 397,547 |
| 2021-11-11 | $47.76 | $47.79 | $47.52 | $47.54 | $45.65 | 727,682 |
| 2021-11-10 | $48.07 | $48.20 | $47.86 | $47.95 | $46.04 | 311,572 |
| 2021-11-09 | $47.96 | $48.14 | $47.92 | $48.01 | $46.10 | 310,215 |
| 2021-11-08 | $48.04 | $48.31 | $47.89 | $48.15 | $46.24 | 470,081 |
| 2021-11-05 | $47.55 | $47.79 | $47.49 | $47.72 | $45.82 | 400,940 |
| 2021-11-04 | $47.38 | $47.47 | $47.13 | $47.22 | $45.34 | 426,593 |
| 2021-11-03 | $47.23 | $47.63 | $47.03 | $47.58 | $45.69 | 490,384 |
| 2021-11-02 | $47.63 | $47.75 | $47.41 | $47.43 | $45.55 | 377,995 |
| 2021-11-01 | $47.29 | $47.50 | $47.16 | $47.42 | $45.54 | 350,750 |
| 2021-10-29 | $47.11 | $47.31 | $47.00 | $47.25 | $45.37 | 487,852 |
| 2021-10-28 | $47.36 | $47.66 | $47.34 | $47.44 | $45.56 | 463,864 |
| 2021-10-27 | $47.42 | $47.58 | $47.06 | $47.09 | $45.22 | 548,148 |
| 2021-10-26 | $47.75 | $47.97 | $47.64 | $47.68 | $45.79 | 556,421 |
| 2021-10-25 | $47.96 | $48.16 | $47.77 | $47.83 | $45.93 | 676,152 |
| 2021-10-22 | $47.89 | $48.19 | $47.66 | $48.07 | $46.16 | 842,664 |
| 2021-10-21 | $47.14 | $47.69 | $47.04 | $47.50 | $45.61 | 1,013,935 |
| 2021-10-20 | $46.50 | $46.91 | $46.39 | $46.65 | $44.80 | 1,142,260 |
| 2021-10-19 | $44.12 | $45.06 | $44.02 | $44.94 | $43.15 | 1,761,451 |
| 2021-10-18 | $43.30 | $44.01 | $42.63 | $43.20 | $41.48 | 1,867,495 |
| 2021-10-15 | $44.14 | $44.77 | $44.07 | $44.57 | $42.80 | 1,121,123 |
| 2021-10-14 | $43.80 | $44.13 | $43.77 | $43.97 | $42.22 | 959,234 |
| 2021-10-13 | $43.37 | $43.88 | $43.37 | $43.71 | $41.97 | 586,963 |
| 2021-10-12 | $43.08 | $43.26 | $43.01 | $43.13 | $41.42 | 799,720 |
| 2021-10-11 | $44.09 | $44.19 | $43.49 | $43.63 | $41.90 | 874,681 |
| 2021-10-08 | $43.46 | $43.48 | $43.04 | $43.10 | $41.39 | 564,661 |
| 2021-10-07 | $42.89 | $43.35 | $42.87 | $43.13 | $41.42 | 1,283,883 |
| 2021-10-06 | $42.66 | $43.04 | $42.47 | $43.03 | $41.32 | 1,020,287 |
| 2021-10-05 | $43.17 | $43.66 | $43.13 | $43.34 | $41.62 | 877,596 |
| 2021-10-04 | $43.97 | $44.05 | $43.17 | $43.47 | $41.74 | 973,820 |
| 2021-10-01 | $44.19 | $44.22 | $43.82 | $44.14 | $42.39 | 1,254,294 |
| 2021-09-30 | $44.79 | $44.99 | $44.41 | $44.44 | $42.67 | 1,156,841 |
| 2021-09-29 | $45.48 | $45.66 | $45.01 | $45.04 | $43.25 | 802,943 |
| 2021-09-28 | $46.34 | $46.35 | $45.85 | $46.09 | $44.26 | 1,374,129 |
| 2021-09-27 | $45.53 | $45.67 | $45.39 | $45.60 | $43.79 | 911,228 |
| 2021-09-24 | $45.91 | $46.05 | $45.33 | $45.42 | $43.62 | 1,312,497 |
| 2021-09-23 | $46.83 | $46.99 | $46.65 | $46.80 | $44.94 | 1,882,046 |
| 2021-09-22 | $46.53 | $46.71 | $46.29 | $46.44 | $44.59 | 1,238,523 |
| 2021-09-21 | $46.82 | $47.03 | $46.68 | $46.79 | $44.93 | 507,344 |
| 2021-09-20 | $46.30 | $46.87 | $46.23 | $46.64 | $44.79 | 755,280 |
| 2021-09-17 | $47.23 | $47.50 | $46.85 | $47.02 | $45.15 | 651,530 |
| 2021-09-16 | $47.03 | $47.25 | $46.85 | $47.20 | $45.32 | 545,227 |
| 2021-09-15 | $46.70 | $46.81 | $46.42 | $46.61 | $44.76 | 524,140 |
| 2021-09-14 | $47.10 | $47.16 | $46.86 | $46.91 | $45.05 | 464,651 |
| 2021-09-13 | $46.93 | $47.04 | $46.52 | $46.76 | $44.90 | 631,319 |
| 2021-09-10 | $47.34 | $47.37 | $46.89 | $47.02 | $45.15 | 588,417 |
| 2021-09-09 | $47.49 | $47.68 | $47.24 | $47.28 | $45.40 | 764,530 |
| 2021-09-08 | $47.50 | $47.71 | $47.29 | $47.46 | $45.57 | 904,604 |
| 2021-09-07 | $48.51 | $48.72 | $48.45 | $48.55 | $46.62 | 949,823 |
| 2021-09-03 | $47.41 | $47.63 | $47.26 | $47.56 | $45.67 | 536,049 |
| 2021-09-02 | $47.26 | $47.77 | $47.25 | $47.76 | $45.86 | 981,431 |
| 2021-09-01 | $47.04 | $47.06 | $46.59 | $46.83 | $44.97 | 1,167,914 |
| 2021-08-31 | $46.26 | $46.37 | $45.95 | $46.13 | $44.30 | 1,265,338 |
| 2021-08-30 | $44.91 | $45.08 | $44.85 | $45.05 | $43.26 | 425,600 |
| 2021-08-27 | $44.70 | $45.08 | $44.66 | $44.97 | $43.18 | 678,696 |
| 2021-08-26 | $44.68 | $44.80 | $44.50 | $44.55 | $42.78 | 684,581 |
| 2021-08-25 | $45.04 | $45.13 | $44.89 | $45.07 | $43.28 | 740,955 |
| 2021-08-24 | $45.20 | $45.45 | $45.13 | $45.27 | $43.47 | 721,830 |
| 2021-08-23 | $45.19 | $45.23 | $45.02 | $45.05 | $43.26 | 850,438 |
| 2021-08-20 | $44.24 | $44.53 | $44.19 | $44.46 | $42.69 | 585,346 |
| 2021-08-19 | $44.01 | $44.25 | $43.93 | $44.21 | $42.45 | 887,018 |
| 2021-08-18 | $44.55 | $44.61 | $44.23 | $44.25 | $42.49 | 986,020 |
| 2021-08-17 | $44.02 | $44.36 | $43.96 | $44.25 | $42.49 | 947,171 |
| 2021-08-16 | $44.22 | $44.41 | $43.97 | $44.37 | $42.61 | 1,578,091 |
| 2021-08-13 | $44.41 | $44.49 | $44.28 | $44.46 | $42.69 | 771,742 |
| 2021-08-12 | $44.18 | $44.37 | $44.09 | $44.18 | $42.42 | 574,069 |
| 2021-08-11 | $44.61 | $44.71 | $44.30 | $44.51 | $42.74 | 501,162 |
| 2021-08-10 | $45.16 | $45.21 | $44.53 | $44.66 | $42.89 | 713,575 |
| 2021-08-09 | $45.08 | $45.11 | $44.70 | $44.76 | $42.98 | 3,823,546 |
| 2021-08-06 | $44.06 | $44.52 | $44.02 | $44.41 | $42.65 | 3,187,476 |
| 2021-08-05 | $44.27 | $44.44 | $44.02 | $44.44 | $42.67 | 1,672,719 |
| 2021-08-04 | $44.08 | $44.72 | $44.06 | $44.31 | $42.55 | 1,626,560 |
| 2021-08-03 | $45.84 | $46.00 | $45.70 | $45.97 | $44.14 | 806,199 |
| 2021-08-02 | $46.45 | $46.47 | $46.00 | $46.05 | $44.22 | 932,982 |
| 2021-07-30 | $46.14 | $46.20 | $46.00 | $46.04 | $44.21 | 750,570 |
| 2021-07-29 | $45.78 | $46.07 | $45.71 | $45.76 | $43.94 | 1,609,101 |
| 2021-07-28 | $45.44 | $45.68 | $45.23 | $45.50 | $43.69 | 1,249,790 |
| 2021-07-27 | $45.63 | $45.70 | $45.28 | $45.51 | $43.70 | 1,494,976 |
| 2021-07-26 | $45.97 | $46.37 | $45.66 | $46.14 | $44.31 | 1,650,780 |
| 2021-07-23 | $47.87 | $48.15 | $47.74 | $47.94 | $46.04 | 1,847,994 |
| 2021-07-22 | $47.33 | $47.35 | $46.88 | $47.10 | $45.23 | 1,358,065 |
| 2021-07-21 | $46.07 | $46.52 | $46.05 | $46.43 | $44.59 | 776,318 |
| 2021-07-20 | $45.79 | $46.22 | $45.72 | $46.02 | $44.19 | 1,134,784 |
| 2021-07-19 | $45.95 | $46.14 | $45.63 | $45.92 | $44.10 | 1,462,970 |
| 2021-07-16 | $46.16 | $46.58 | $45.88 | $46.29 | $44.45 | 2,378,248 |
| 2021-07-15 | $46.08 | $46.32 | $45.94 | $46.13 | $44.30 | 2,779,955 |
| 2021-07-14 | $46.33 | $46.54 | $46.25 | $46.35 | $44.51 | 1,162,127 |
| 2021-07-13 | $46.52 | $46.57 | $46.11 | $46.22 | $44.38 | 1,024,471 |
| 2021-07-12 | $46.96 | $47.07 | $46.68 | $46.68 | $44.83 | 1,365,086 |
| 2021-07-09 | $46.06 | $46.51 | $46.06 | $46.35 | $44.51 | 1,267,326 |
| 2021-07-08 | $46.33 | $46.61 | $46.18 | $46.38 | $44.54 | 2,235,540 |
| 2021-07-07 | $47.16 | $47.65 | $47.11 | $47.55 | $45.66 | 983,275 |
| 2021-07-06 | $47.63 | $47.76 | $47.44 | $47.69 | $45.80 | 1,221,027 |
| 2021-07-02 | $48.60 | $48.67 | $48.23 | $48.56 | $46.63 | 1,226,767 |
| 2021-07-01 | $49.03 | $49.22 | $48.77 | $49.04 | $47.09 | 965,875 |
| 2021-06-30 | $49.76 | $49.79 | $49.52 | $49.70 | $47.73 | 440,604 |
| 2021-06-29 | $50.11 | $50.22 | $49.85 | $50.01 | $48.02 | 846,655 |
| 2021-06-28 | $50.21 | $50.24 | $49.96 | $50.09 | $48.10 | 475,898 |
| 2021-06-25 | $50.65 | $50.71 | $50.46 | $50.60 | $48.59 | 548,033 |
| 2021-06-24 | $50.46 | $50.59 | $50.27 | $50.29 | $48.29 | 529,341 |
| 2021-06-23 | $50.44 | $50.49 | $49.93 | $50.01 | $48.02 | 533,622 |
| 2021-06-22 | $50.72 | $50.78 | $50.44 | $50.66 | $48.65 | 539,231 |
| 2021-06-21 | $50.71 | $51.08 | $50.57 | $51.05 | $49.02 | 703,183 |
| 2021-06-18 | $51.42 | $51.49 | $51.04 | $51.11 | $49.08 | 913,653 |
| 2021-06-17 | $52.70 | $53.40 | $52.64 | $53.15 | $51.04 | 742,095 |
| 2021-06-16 | $54.14 | $54.36 | $53.42 | $53.56 | $51.43 | 774,250 |
| 2021-06-15 | $54.15 | $54.37 | $54.01 | $54.27 | $52.11 | 868,791 |
| 2021-06-14 | $54.16 | $54.28 | $53.91 | $54.25 | $52.09 | 888,357 |
| 2021-06-11 | $56.28 | $56.53 | $56.11 | $56.50 | $54.26 | 772,260 |
| 2021-06-10 | $56.64 | $57.06 | $56.59 | $57.03 | $54.76 | 484,080 |
| 2021-06-09 | $56.53 | $56.83 | $56.53 | $56.62 | $54.37 | 338,336 |
| 2021-06-08 | $56.75 | $56.75 | $56.07 | $56.08 | $53.85 | 390,998 |
| 2021-06-07 | $56.04 | $56.38 | $55.97 | $56.24 | $54.01 | 491,394 |
| 2021-06-04 | $56.03 | $56.45 | $55.85 | $56.33 | $54.09 | 353,131 |
| 2021-06-03 | $55.44 | $55.82 | $55.29 | $55.81 | $53.59 | 394,829 |
| 2021-06-02 | $55.77 | $55.92 | $55.70 | $55.78 | $53.56 | 551,041 |
| 2021-06-01 | $56.91 | $56.94 | $56.28 | $56.58 | $54.33 | 662,287 |
| 2021-05-28 | $56.27 | $56.64 | $56.24 | $56.48 | $54.24 | 611,961 |
| 2021-05-27 | $55.80 | $56.28 | $55.39 | $55.46 | $53.26 | 847,552 |
| 2021-05-26 | $57.61 | $57.65 | $56.95 | $57.18 | $54.91 | 443,172 |
| 2021-05-25 | $57.40 | $57.45 | $56.97 | $57.25 | $54.98 | 347,360 |
| 2021-05-24 | $57.11 | $57.36 | $57.08 | $57.19 | $54.92 | 293,158 |
| 2021-05-21 | $57.29 | $57.47 | $56.92 | $56.93 | $54.67 | 406,676 |
| 2021-05-20 | $56.25 | $56.95 | $56.23 | $56.87 | $54.61 | 409,334 |
| 2021-05-19 | $55.42 | $55.92 | $55.27 | $55.81 | $53.59 | 618,624 |
| 2021-05-18 | $56.60 | $56.81 | $56.37 | $56.39 | $54.15 | 416,305 |
| 2021-05-17 | $56.52 | $56.80 | $56.28 | $56.46 | $54.22 | 565,925 |
| 2021-05-14 | $55.78 | $56.47 | $55.64 | $56.37 | $54.13 | 641,985 |
| 2021-05-13 | $55.08 | $55.69 | $55.05 | $55.60 | $53.39 | 710,402 |
| 2021-05-12 | $54.73 | $55.04 | $54.35 | $54.43 | $52.27 | 553,998 |
| 2021-05-11 | $54.92 | $55.49 | $54.84 | $55.34 | $53.14 | 570,477 |
| 2021-05-10 | $57.04 | $57.05 | $56.37 | $56.39 | $54.15 | 499,222 |
| 2021-05-07 | $58.11 | $58.67 | $58.10 | $58.48 | $55.15 | 418,361 |
| 2021-05-06 | $57.82 | $57.85 | $57.52 | $57.81 | $54.51 | 942,169 |
| 2021-05-05 | $57.12 | $57.64 | $57.03 | $57.56 | $54.28 | 2,494,300 |
| 2021-05-04 | $56.48 | $56.70 | $56.04 | $56.34 | $53.13 | 552,483 |
| 2021-05-03 | $57.61 | $57.71 | $57.31 | $57.36 | $54.09 | 833,540 |
| 2021-04-30 | $56.58 | $56.73 | $56.40 | $56.64 | $53.41 | 1,322,532 |
| 2021-04-29 | $57.49 | $57.51 | $56.72 | $56.97 | $53.72 | 521,364 |
| 2021-04-28 | $57.05 | $57.33 | $56.86 | $57.01 | $53.76 | 688,303 |
| 2021-04-27 | $57.39 | $57.87 | $57.03 | $57.23 | $53.97 | 1,258,227 |
| 2021-04-26 | $58.91 | $59.00 | $58.34 | $58.78 | $55.43 | 1,188,346 |
| 2021-04-23 | $60.35 | $61.23 | $60.32 | $61.10 | $57.62 | 978,358 |
| 2021-04-22 | $60.22 | $60.92 | $60.05 | $60.73 | $57.27 | 1,664,167 |
| 2021-04-21 | $60.00 | $60.72 | $59.97 | $60.66 | $57.20 | 900,115 |
| 2021-04-20 | $60.05 | $60.19 | $59.53 | $59.90 | $56.49 | 477,767 |
| 2021-04-19 | $60.97 | $60.97 | $60.61 | $60.63 | $57.17 | 459,728 |
| 2021-04-16 | $60.58 | $60.92 | $60.56 | $60.83 | $57.36 | 443,715 |
| 2021-04-15 | $60.15 | $60.87 | $60.15 | $60.72 | $57.26 | 495,763 |
| 2021-04-14 | $60.14 | $60.24 | $59.69 | $59.84 | $56.43 | 410,300 |
| 2021-04-13 | $59.92 | $60.49 | $59.92 | $60.46 | $57.01 | 295,316 |
| 2021-04-12 | $59.93 | $60.16 | $59.89 | $59.89 | $56.48 | 418,145 |
| 2021-04-09 | $60.33 | $60.66 | $60.28 | $60.60 | $57.15 | 408,348 |
| 2021-04-08 | $59.95 | $60.61 | $59.93 | $60.24 | $56.81 | 971,939 |
| 2021-04-07 | $58.71 | $59.04 | $58.59 | $58.90 | $55.54 | 665,047 |
| 2021-04-06 | $58.21 | $58.77 | $58.15 | $58.48 | $55.15 | 450,963 |
| 2021-04-05 | $58.70 | $59.24 | $58.50 | $59.10 | $55.73 | 375,507 |
| 2021-04-01 | $57.69 | $58.28 | $57.56 | $58.20 | $54.88 | 624,296 |
| 2021-03-31 | $57.18 | $57.54 | $57.03 | $57.03 | $53.78 | 533,609 |
| 2021-03-30 | $56.70 | $56.90 | $56.54 | $56.74 | $53.51 | 315,369 |
| 2021-03-29 | $56.68 | $57.03 | $56.65 | $56.88 | $53.64 | 292,922 |
| 2021-03-26 | $56.57 | $57.18 | $56.35 | $57.13 | $53.87 | 389,466 |
| 2021-03-25 | $56.64 | $57.15 | $56.38 | $57.11 | $53.85 | 926,955 |
| 2021-03-24 | $56.25 | $56.25 | $55.76 | $55.86 | $52.68 | 471,484 |
| 2021-03-23 | $57.73 | $57.81 | $56.81 | $56.86 | $53.62 | 672,564 |
| 2021-03-22 | $57.00 | $57.53 | $56.97 | $57.41 | $54.14 | 271,257 |
| 2021-03-19 | $56.58 | $57.25 | $56.35 | $57.09 | $53.84 | 452,121 |
| 2021-03-18 | $56.60 | $56.74 | $55.97 | $56.00 | $52.81 | 383,696 |
| 2021-03-17 | $56.32 | $56.44 | $55.90 | $56.29 | $53.08 | 231,019 |
| 2021-03-16 | $56.25 | $56.52 | $56.10 | $56.43 | $53.21 | 387,481 |
| 2021-03-15 | $56.33 | $56.55 | $56.11 | $56.18 | $52.98 | 305,188 |
| 2021-03-12 | $56.12 | $56.40 | $55.93 | $56.36 | $53.15 | 290,107 |
| 2021-03-11 | $56.42 | $56.83 | $56.12 | $56.78 | $53.54 | 301,333 |
| 2021-03-10 | $56.75 | $56.87 | $56.35 | $56.56 | $53.34 | 453,911 |
| 2021-03-09 | $54.57 | $55.04 | $54.57 | $54.88 | $51.75 | 371,500 |
| 2021-03-08 | $53.65 | $54.13 | $53.54 | $53.63 | $50.57 | 593,634 |
| 2021-03-05 | $54.19 | $54.27 | $53.57 | $54.19 | $51.10 | 859,491 |
| 2021-03-04 | $54.50 | $54.67 | $53.37 | $53.60 | $50.54 | 886,834 |
| 2021-03-03 | $54.29 | $54.38 | $53.80 | $53.90 | $50.83 | 466,222 |
| 2021-03-02 | $55.18 | $55.38 | $55.04 | $55.20 | $52.05 | 961,370 |
| 2021-03-01 | $54.91 | $55.38 | $54.83 | $55.06 | $51.92 | 997,822 |
| 2021-02-26 | $54.98 | $55.02 | $54.14 | $54.40 | $51.30 | 532,733 |
| 2021-02-25 | $56.03 | $56.18 | $54.95 | $55.20 | $52.05 | 439,003 |
| 2021-02-24 | $55.70 | $56.43 | $55.45 | $56.36 | $53.15 | 394,527 |
| 2021-02-23 | $56.65 | $56.86 | $55.79 | $56.66 | $53.43 | 534,149 |
| 2021-02-22 | $56.73 | $57.02 | $56.42 | $56.43 | $53.21 | 510,190 |
| 2021-02-19 | $57.08 | $57.11 | $56.37 | $56.45 | $53.23 | 642,939 |
| 2021-02-18 | $56.86 | $56.94 | $56.52 | $56.84 | $53.60 | 297,972 |
| 2021-02-17 | $57.07 | $57.39 | $56.95 | $57.28 | $54.01 | 333,170 |
| 2021-02-16 | $58.19 | $58.21 | $57.57 | $57.58 | $54.30 | 320,110 |
| 2021-02-12 | $57.80 | $58.41 | $57.79 | $58.33 | $55.00 | 260,395 |
| 2021-02-11 | $57.20 | $57.44 | $57.06 | $57.37 | $54.10 | 272,802 |
| 2021-02-10 | $57.23 | $57.36 | $56.70 | $56.77 | $53.53 | 288,881 |
| 2021-02-09 | $56.46 | $57.12 | $56.44 | $57.10 | $53.84 | 252,207 |
| 2021-02-08 | $56.71 | $56.75 | $56.26 | $56.39 | $53.18 | 281,964 |
| 2021-02-05 | $56.85 | $56.88 | $56.59 | $56.86 | $53.62 | 251,943 |
| 2021-02-04 | $56.51 | $56.80 | $56.33 | $56.77 | $53.53 | 264,504 |
| 2021-02-03 | $56.53 | $56.63 | $56.04 | $56.38 | $53.17 | 418,100 |
| 2021-02-02 | $56.64 | $56.87 | $56.38 | $56.78 | $53.54 | 427,062 |
| 2021-02-01 | $56.03 | $56.46 | $55.89 | $56.23 | $53.02 | 584,455 |
| 2021-01-29 | $55.10 | $55.38 | $54.28 | $54.29 | $51.19 | 543,055 |
| 2021-01-28 | $55.95 | $56.42 | $55.92 | $56.09 | $52.89 | 492,289 |
| 2021-01-27 | $56.72 | $57.11 | $56.28 | $56.47 | $53.25 | 739,002 |
| 2021-01-26 | $56.73 | $58.08 | $56.61 | $57.90 | $54.60 | 677,308 |
| 2021-01-25 | $56.29 | $57.04 | $56.12 | $57.01 | $53.76 | 743,692 |
| 2021-01-22 | $55.43 | $55.70 | $55.18 | $55.56 | $52.39 | 443,691 |
| 2021-01-21 | $55.09 | $55.45 | $54.88 | $55.40 | $52.24 | 384,389 |
| 2021-01-20 | $54.41 | $54.68 | $54.28 | $54.59 | $51.48 | 306,446 |
| 2021-01-19 | $55.10 | $55.10 | $54.30 | $54.62 | $51.51 | 388,324 |
| 2021-01-15 | $54.38 | $54.68 | $53.96 | $54.22 | $51.13 | 473,994 |
| 2021-01-14 | $54.16 | $54.51 | $54.04 | $54.06 | $50.98 | 321,399 |
| 2021-01-13 | $54.01 | $54.25 | $53.92 | $53.98 | $50.90 | 301,644 |
| 2021-01-12 | $54.38 | $54.43 | $53.78 | $54.23 | $51.14 | 592,640 |
| 2021-01-11 | $54.82 | $55.06 | $54.65 | $54.81 | $51.69 | 594,015 |
| 2021-01-08 | $55.49 | $56.04 | $55.30 | $56.03 | $52.84 | 554,295 |
| 2021-01-07 | $54.84 | $55.07 | $54.42 | $54.68 | $51.56 | 463,079 |
| 2021-01-06 | $55.13 | $56.18 | $55.11 | $55.75 | $52.57 | 360,911 |
| 2021-01-05 | $55.13 | $55.43 | $54.83 | $55.37 | $52.21 | 475,540 |
| 2021-01-04 | $56.01 | $56.35 | $55.41 | $55.70 | $52.52 | 752,628 |
| 2020-12-31 | $54.01 | $54.38 | $53.81 | $54.17 | $51.08 | 250,209 |
| 2020-12-30 | $54.49 | $54.64 | $54.34 | $54.46 | $51.36 | 200,125 |
| 2020-12-29 | $54.72 | $54.81 | $54.42 | $54.55 | $51.44 | 212,278 |
| 2020-12-28 | $54.75 | $54.77 | $54.46 | $54.61 | $51.50 | 239,321 |
| 2020-12-24 | $53.58 | $53.93 | $53.58 | $53.79 | $50.72 | 103,145 |
| 2020-12-23 | $53.81 | $53.85 | $53.39 | $53.65 | $50.59 | 175,948 |
| 2020-12-22 | $53.52 | $53.73 | $53.34 | $53.52 | $50.47 | 260,922 |
| 2020-12-21 | $52.51 | $53.31 | $52.08 | $53.20 | $50.17 | 368,818 |
| 2020-12-18 | $55.13 | $55.30 | $54.73 | $54.97 | $51.84 | 910,102 |
| 2020-12-17 | $53.89 | $54.14 | $53.87 | $54.08 | $51.00 | 365,729 |
| 2020-12-16 | $53.22 | $53.54 | $53.04 | $53.41 | $50.37 | 396,116 |
| 2020-12-15 | $52.76 | $52.90 | $52.61 | $52.84 | $49.83 | 263,365 |
| 2020-12-14 | $52.22 | $52.54 | $51.93 | $51.94 | $48.98 | 176,786 |
| 2020-12-11 | $51.94 | $52.12 | $51.43 | $51.78 | $48.83 | 217,722 |
| 2020-12-10 | $52.43 | $52.75 | $52.27 | $52.59 | $49.59 | 317,521 |
| 2020-12-09 | $52.25 | $52.25 | $51.31 | $51.57 | $48.63 | 274,948 |
| 2020-12-08 | $51.86 | $52.00 | $51.43 | $51.61 | $48.67 | 303,267 |
| 2020-12-07 | $52.00 | $52.35 | $52.00 | $52.13 | $49.16 | 253,376 |
| 2020-12-04 | $52.30 | $52.45 | $52.14 | $52.29 | $49.31 | 241,066 |
| 2020-12-03 | $52.21 | $52.36 | $51.89 | $52.00 | $49.04 | 160,204 |
| 2020-12-02 | $52.17 | $52.30 | $51.80 | $51.99 | $49.03 | 352,213 |
| 2020-12-01 | $52.31 | $52.74 | $52.28 | $52.72 | $49.71 | 330,684 |
| 2020-11-30 | $52.33 | $52.48 | $51.50 | $51.52 | $48.58 | 376,751 |
| 2020-11-27 | $51.42 | $51.76 | $51.27 | $51.65 | $48.71 | 97,345 |
| 2020-11-25 | $50.64 | $50.89 | $50.58 | $50.75 | $47.86 | 191,756 |
| 2020-11-24 | $50.72 | $50.84 | $50.53 | $50.78 | $47.89 | 285,404 |
| 2020-11-23 | $51.86 | $51.86 | $51.07 | $51.24 | $48.32 | 332,016 |
| 2020-11-20 | $51.57 | $51.84 | $51.39 | $51.68 | $48.73 | 342,802 |
| 2020-11-19 | $51.46 | $51.89 | $51.38 | $51.87 | $48.91 | 243,355 |
| 2020-11-18 | $52.17 | $52.27 | $51.82 | $51.84 | $48.88 | 323,472 |
| 2020-11-17 | $52.78 | $52.98 | $52.58 | $52.89 | $49.87 | 259,822 |
| 2020-11-16 | $53.36 | $53.41 | $52.67 | $53.10 | $50.07 | 298,342 |
| 2020-11-13 | $53.16 | $53.50 | $53.05 | $53.44 | $50.39 | 394,061 |
| 2020-11-12 | $53.01 | $53.39 | $52.77 | $52.91 | $49.89 | 282,509 |
| 2020-11-11 | $52.82 | $53.16 | $52.71 | $53.04 | $50.02 | 248,920 |
| 2020-11-10 | $53.10 | $53.12 | $52.45 | $52.62 | $49.62 | 534,257 |
| 2020-11-09 | $53.17 | $53.44 | $52.29 | $52.34 | $49.36 | 571,915 |
| 2020-11-06 | $51.21 | $51.37 | $50.96 | $51.15 | $48.23 | 329,994 |
| 2020-11-05 | $50.89 | $51.13 | $50.72 | $50.91 | $48.01 | 443,240 |
| 2020-11-04 | $49.20 | $50.10 | $49.04 | $49.65 | $46.82 | 533,829 |
| 2020-11-03 | $48.15 | $48.57 | $48.07 | $48.40 | $45.64 | 434,644 |
| 2020-11-02 | $46.99 | $47.12 | $46.37 | $46.83 | $44.16 | 579,930 |
| 2020-10-30 | $46.55 | $46.70 | $46.08 | $46.50 | $43.85 | 718,353 |
| 2020-10-29 | $47.27 | $47.38 | $46.70 | $46.95 | $44.27 | 528,728 |
| 2020-10-28 | $47.31 | $47.63 | $46.97 | $47.25 | $44.56 | 674,892 |
| 2020-10-27 | $49.29 | $49.46 | $48.97 | $49.25 | $46.44 | 772,306 |
| 2020-10-26 | $49.09 | $49.30 | $48.54 | $48.84 | $46.06 | 1,037,993 |
| 2020-10-23 | $50.02 | $50.17 | $49.75 | $50.10 | $47.24 | 1,232,975 |
| 2020-10-22 | $48.80 | $49.77 | $48.80 | $49.50 | $46.68 | 932,584 |
| 2020-10-21 | $49.73 | $50.30 | $49.65 | $49.67 | $46.84 | 736,403 |
| 2020-10-20 | $51.20 | $51.52 | $50.89 | $51.13 | $48.22 | 1,046,427 |
| 2020-10-19 | $50.22 | $50.63 | $49.34 | $49.50 | $46.68 | 1,884,675 |
| 2020-10-16 | $48.12 | $49.13 | $48.04 | $48.81 | $46.03 | 1,154,018 |
| 2020-10-15 | $46.78 | $47.06 | $46.57 | $47.04 | $44.36 | 495,635 |
| 2020-10-14 | $48.38 | $48.51 | $48.03 | $48.07 | $45.33 | 370,381 |
| 2020-10-13 | $48.22 | $48.45 | $48.07 | $48.33 | $45.57 | 289,321 |
| 2020-10-12 | $48.69 | $48.91 | $48.63 | $48.72 | $45.94 | 357,504 |
| 2020-10-09 | $47.32 | $47.96 | $47.29 | $47.84 | $45.11 | 265,109 |
| 2020-10-08 | $47.15 | $47.31 | $46.99 | $47.16 | $44.47 | 282,875 |
| 2020-10-07 | $46.96 | $47.32 | $46.81 | $47.23 | $44.54 | 262,971 |
| 2020-10-06 | $47.81 | $47.82 | $46.81 | $46.96 | $44.28 | 391,424 |
| 2020-10-05 | $48.01 | $48.39 | $47.95 | $48.23 | $45.48 | 624,454 |
| 2020-10-02 | $46.78 | $47.44 | $46.68 | $47.27 | $44.58 | 769,510 |
| 2020-10-01 | $47.59 | $47.66 | $47.16 | $47.33 | $44.63 | 278,165 |
| 2020-09-30 | $47.23 | $47.52 | $46.91 | $47.15 | $44.46 | 468,792 |
| 2020-09-29 | $47.32 | $47.64 | $47.10 | $47.22 | $44.53 | 600,826 |
| 2020-09-28 | $46.34 | $46.61 | $46.32 | $46.49 | $43.84 | 448,535 |
| 2020-09-25 | $44.32 | $45.09 | $44.25 | $45.08 | $42.51 | 576,706 |
| 2020-09-24 | $44.57 | $45.05 | $44.24 | $44.93 | $42.37 | 431,194 |
| 2020-09-23 | $45.36 | $45.42 | $44.74 | $44.80 | $42.25 | 282,248 |
| 2020-09-22 | $45.51 | $45.57 | $44.92 | $45.41 | $42.82 | 366,389 |
| 2020-09-21 | $45.31 | $45.90 | $45.06 | $45.90 | $43.28 | 482,907 |
| 2020-09-18 | $46.52 | $46.73 | $46.31 | $46.48 | $43.83 | 337,617 |
| 2020-09-17 | $46.57 | $46.91 | $46.42 | $46.82 | $44.15 | 378,076 |
| 2020-09-16 | $47.24 | $47.45 | $46.91 | $46.94 | $44.26 | 479,369 |
| 2020-09-15 | $47.37 | $47.65 | $47.10 | $47.24 | $44.55 | 366,476 |
| 2020-09-14 | $47.17 | $47.26 | $46.68 | $46.71 | $44.05 | 870,983 |
| 2020-09-11 | $47.30 | $47.50 | $46.98 | $47.12 | $44.43 | 411,773 |
| 2020-09-10 | $47.91 | $48.09 | $46.96 | $46.98 | $44.30 | 444,115 |
| 2020-09-09 | $47.86 | $48.24 | $47.65 | $47.69 | $44.97 | 335,967 |
| 2020-09-08 | $46.85 | $47.78 | $46.66 | $47.00 | $44.32 | 674,885 |
| 2020-09-04 | $46.51 | $46.93 | $45.66 | $46.64 | $43.98 | 599,230 |
| 2020-09-03 | $47.92 | $47.92 | $46.28 | $46.51 | $43.86 | 668,191 |
| 2020-09-02 | $48.56 | $48.96 | $48.26 | $48.89 | $46.10 | 432,508 |
| 2020-09-01 | $48.07 | $48.10 | $47.50 | $47.73 | $45.01 | 521,919 |
| 2020-08-31 | $47.35 | $47.93 | $47.26 | $47.49 | $44.78 | 858,716 |
| 2020-08-28 | $49.31 | $49.35 | $48.87 | $49.25 | $46.44 | 403,426 |
| 2020-08-27 | $50.23 | $50.23 | $49.28 | $49.52 | $46.70 | 2,041,586 |
| 2020-08-26 | $50.36 | $50.61 | $50.19 | $50.45 | $47.57 | 416,804 |
| 2020-08-25 | $51.55 | $51.60 | $50.76 | $51.21 | $48.29 | 396,713 |
| 2020-08-24 | $51.22 | $51.24 | $50.46 | $50.72 | $47.83 | 618,982 |
| 2020-08-21 | $49.76 | $50.14 | $49.73 | $50.14 | $47.28 | 462,005 |
| 2020-08-20 | $51.24 | $51.51 | $51.10 | $51.35 | $48.42 | 516,427 |
| 2020-08-19 | $52.45 | $52.54 | $51.55 | $51.64 | $48.70 | 417,396 |
| 2020-08-18 | $52.58 | $52.66 | $51.96 | $52.08 | $49.11 | 274,470 |
| 2020-08-17 | $52.37 | $52.61 | $52.23 | $52.31 | $49.33 | 336,165 |
| 2020-08-14 | $52.36 | $52.47 | $52.03 | $52.21 | $49.23 | 459,225 |
| 2020-08-13 | $52.85 | $53.13 | $52.76 | $52.78 | $49.77 | 297,936 |
| 2020-08-12 | $52.60 | $53.43 | $52.60 | $53.27 | $50.23 | 369,627 |
| 2020-08-11 | $52.48 | $52.58 | $51.84 | $51.93 | $48.97 | 256,600 |
| 2020-08-10 | $52.24 | $52.29 | $51.77 | $52.03 | $49.06 | 274,747 |
| 2020-08-07 | $52.31 | $52.60 | $52.28 | $52.60 | $49.60 | 354,973 |
| 2020-08-06 | $52.50 | $52.66 | $51.89 | $52.59 | $49.59 | 308,314 |
| 2020-08-05 | $52.70 | $53.00 | $52.37 | $52.50 | $49.51 | 293,144 |
| 2020-08-04 | $52.28 | $52.85 | $52.12 | $52.83 | $49.82 | 705,507 |
| 2020-08-03 | $52.40 | $52.90 | $52.27 | $52.72 | $49.71 | 309,897 |
| 2020-07-31 | $52.99 | $53.03 | $51.27 | $51.75 | $48.80 | 662,877 |
| 2020-07-30 | $52.30 | $53.03 | $51.73 | $52.86 | $49.85 | 536,933 |
| 2020-07-29 | $53.67 | $54.28 | $53.57 | $54.13 | $51.04 | 780,723 |
| 2020-07-28 | $52.67 | $52.83 | $52.48 | $52.51 | $49.52 | 244,163 |
| 2020-07-27 | $52.59 | $53.03 | $52.55 | $53.02 | $50.00 | 375,955 |
| 2020-07-24 | $51.81 | $51.94 | $51.51 | $51.73 | $48.78 | 624,687 |
| 2020-07-23 | $52.37 | $52.93 | $52.10 | $52.33 | $49.35 | 417,181 |
| 2020-07-22 | $51.82 | $52.20 | $51.76 | $52.17 | $49.20 | 262,174 |
| 2020-07-21 | $52.30 | $52.36 | $51.78 | $51.95 | $48.99 | 594,198 |
| 2020-07-20 | $52.67 | $52.83 | $51.94 | $52.10 | $49.13 | 985,844 |
| 2020-07-17 | $49.25 | $49.89 | $49.21 | $49.76 | $46.92 | 517,663 |
| 2020-07-16 | $49.65 | $49.96 | $49.37 | $49.63 | $46.80 | 453,802 |
| 2020-07-15 | $50.35 | $50.80 | $50.21 | $50.51 | $47.63 | 924,965 |
| 2020-07-14 | $48.02 | $48.85 | $48.01 | $48.72 | $45.94 | 544,201 |
| 2020-07-13 | $48.50 | $49.08 | $48.17 | $48.17 | $45.42 | 604,091 |
| 2020-07-10 | $47.31 | $47.36 | $46.86 | $47.23 | $44.54 | 409,196 |
| 2020-07-09 | $47.70 | $48.01 | $47.15 | $47.37 | $44.67 | 744,161 |
| 2020-07-08 | $48.10 | $48.26 | $47.79 | $48.11 | $45.37 | 434,727 |
| 2020-07-07 | $48.21 | $48.40 | $47.73 | $47.87 | $45.14 | 560,461 |
| 2020-07-06 | $48.94 | $49.28 | $48.89 | $49.15 | $46.35 | 887,010 |
| 2020-07-02 | $47.61 | $48.08 | $47.58 | $47.78 | $45.06 | 462,087 |
| 2020-07-01 | $46.87 | $47.61 | $46.67 | $47.51 | $44.80 | 502,045 |
| 2020-06-30 | $46.31 | $46.96 | $46.13 | $46.84 | $44.17 | 403,781 |
| 2020-06-29 | $46.85 | $46.92 | $46.45 | $46.77 | $44.10 | 392,642 |
| 2020-06-26 | $47.31 | $47.36 | $46.60 | $46.69 | $44.03 | 540,362 |
| 2020-06-25 | $46.70 | $46.98 | $46.22 | $46.97 | $44.29 | 492,075 |
| 2020-06-24 | $47.25 | $47.35 | $46.17 | $46.48 | $43.83 | 500,104 |
| 2020-06-23 | $47.97 | $48.22 | $47.51 | $47.52 | $44.81 | 627,787 |
| 2020-06-22 | $47.00 | $47.12 | $46.65 | $47.05 | $44.37 | 628,040 |
| 2020-06-19 | $47.36 | $47.55 | $46.25 | $46.26 | $43.62 | 1,189,774 |
| 2020-06-18 | $46.65 | $46.74 | $46.11 | $46.29 | $43.65 | 583,169 |
| 2020-06-17 | $47.25 | $47.47 | $46.76 | $46.84 | $44.17 | 675,257 |
| 2020-06-16 | $46.66 | $47.21 | $46.57 | $46.79 | $44.12 | 942,097 |
| 2020-06-15 | $44.69 | $46.02 | $44.52 | $45.75 | $43.14 | 808,104 |
| 2020-06-12 | $45.82 | $45.95 | $44.65 | $45.22 | $42.64 | 683,949 |
| 2020-06-11 | $45.59 | $45.68 | $43.98 | $44.01 | $41.50 | 767,918 |
| 2020-06-10 | $46.94 | $47.20 | $46.54 | $46.75 | $44.08 | 527,880 |
| 2020-06-09 | $47.18 | $47.61 | $46.84 | $47.12 | $44.43 | 831,126 |
| 2020-06-08 | $46.39 | $47.33 | $46.25 | $47.33 | $44.63 | 1,075,664 |
| 2020-06-05 | $47.19 | $47.83 | $47.11 | $47.17 | $44.48 | 736,229 |
| 2020-06-04 | $46.55 | $47.10 | $46.44 | $46.58 | $43.92 | 1,095,155 |
| 2020-06-03 | $45.60 | $46.16 | $45.48 | $46.02 | $43.40 | 614,456 |
| 2020-06-02 | $45.39 | $45.85 | $45.25 | $45.80 | $43.19 | 484,966 |
| 2020-06-01 | $45.63 | $45.77 | $45.36 | $45.75 | $43.14 | 539,199 |
| 2020-05-29 | $45.86 | $45.89 | $44.94 | $45.46 | $42.87 | 968,368 |
| 2020-05-28 | $44.57 | $45.64 | $44.57 | $44.90 | $42.34 | 607,776 |
| 2020-05-27 | $43.76 | $44.13 | $43.24 | $44.07 | $41.56 | 719,854 |
| 2020-05-26 | $45.29 | $45.40 | $44.68 | $44.69 | $42.14 | 663,181 |
| 2020-05-22 | $44.03 | $44.55 | $43.94 | $44.52 | $41.98 | 594,565 |
| 2020-05-21 | $45.53 | $45.55 | $44.67 | $44.72 | $42.17 | 732,799 |
| 2020-05-20 | $44.98 | $45.49 | $44.64 | $45.13 | $42.56 | 1,292,971 |
| 2020-05-19 | $43.35 | $43.67 | $43.01 | $43.01 | $40.56 | 893,887 |
| 2020-05-18 | $42.29 | $43.44 | $42.22 | $43.25 | $40.78 | 1,041,206 |
| 2020-05-15 | $40.91 | $41.26 | $40.81 | $41.24 | $38.89 | 704,332 |
| 2020-05-14 | $40.83 | $41.07 | $40.54 | $41.07 | $38.73 | 1,162,037 |
| 2020-05-13 | $42.64 | $42.75 | $41.98 | $42.15 | $39.75 | 1,418,953 |
| 2020-05-12 | $42.99 | $43.02 | $41.69 | $41.71 | $39.33 | 2,294,959 |
| 2020-05-11 | $42.62 | $42.89 | $42.46 | $42.73 | $40.29 | 2,210,912 |
| 2020-05-08 | $42.97 | $43.45 | $42.79 | $43.31 | $40.84 | 1,302,531 |
| 2020-05-07 | $42.93 | $43.04 | $42.47 | $42.87 | $40.43 | 1,729,800 |
| 2020-05-06 | $43.04 | $43.30 | $42.69 | $42.70 | $40.27 | 1,586,934 |
| 2020-05-05 | $42.88 | $43.84 | $42.74 | $43.15 | $40.69 | 1,013,005 |
| 2020-05-04 | $42.61 | $42.85 | $42.26 | $42.77 | $40.33 | 851,297 |
| 2020-05-01 | $43.42 | $43.55 | $42.67 | $42.85 | $40.41 | 936,942 |
| 2020-04-30 | $43.57 | $43.97 | $43.02 | $43.91 | $41.41 | 1,278,884 |
| 2020-04-29 | $42.97 | $43.27 | $42.78 | $43.06 | $40.61 | 877,726 |
| 2020-04-28 | $44.02 | $44.03 | $43.21 | $43.25 | $40.78 | 1,483,241 |
| 2020-04-27 | $43.63 | $43.78 | $43.42 | $43.66 | $41.17 | 524,378 |
| 2020-04-24 | $42.76 | $43.30 | $42.62 | $43.20 | $40.74 | 567,018 |
| 2020-04-23 | $43.01 | $43.64 | $42.25 | $42.29 | $39.88 | 753,697 |
| 2020-04-22 | $42.60 | $43.08 | $42.31 | $42.84 | $40.40 | 1,700,544 |
| 2020-04-21 | $42.47 | $42.76 | $41.66 | $41.96 | $39.57 | 1,003,099 |
| 2020-04-20 | $42.70 | $43.43 | $42.52 | $42.83 | $40.39 | 1,534,328 |
| 2020-04-17 | $41.16 | $41.30 | $40.51 | $41.12 | $38.78 | 1,380,913 |
| 2020-04-16 | $40.96 | $41.08 | $40.20 | $40.42 | $38.12 | 1,310,087 |
| 2020-04-15 | $40.51 | $40.77 | $40.24 | $40.50 | $38.19 | 1,044,498 |
| 2020-04-14 | $41.65 | $42.11 | $41.40 | $41.76 | $39.38 | 1,313,148 |
| 2020-04-13 | $41.15 | $41.30 | $40.41 | $40.90 | $38.57 | 754,851 |
| 2020-04-09 | $41.43 | $41.72 | $40.92 | $41.57 | $39.20 | 1,500,153 |
| 2020-04-08 | $39.39 | $40.14 | $39.14 | $39.98 | $37.70 | 967,337 |
| 2020-04-07 | $40.39 | $40.42 | $39.28 | $39.31 | $37.07 | 1,220,432 |
| 2020-04-06 | $40.03 | $40.23 | $39.58 | $40.08 | $37.80 | 1,351,929 |
| 2020-04-03 | $38.70 | $39.13 | $38.62 | $38.69 | $36.48 | 1,897,407 |
| 2020-04-02 | $38.15 | $39.40 | $38.08 | $39.20 | $36.97 | 1,334,903 |
| 2020-04-01 | $38.86 | $39.45 | $38.49 | $38.62 | $36.42 | 1,644,302 |
| 2020-03-31 | $40.44 | $40.76 | $39.73 | $40.16 | $37.87 | 1,216,893 |
| 2020-03-30 | $40.47 | $40.88 | $40.03 | $40.79 | $38.46 | 1,136,679 |
| 2020-03-27 | $38.47 | $39.63 | $38.10 | $38.98 | $36.76 | 1,099,566 |
| 2020-03-26 | $38.14 | $39.62 | $38.07 | $39.50 | $37.25 | 1,841,590 |
| 2020-03-25 | $35.68 | $37.56 | $35.41 | $36.88 | $34.78 | 2,832,497 |
| 2020-03-24 | $36.15 | $36.21 | $34.78 | $35.49 | $33.47 | 3,310,854 |
| 2020-03-23 | $33.42 | $34.41 | $32.95 | $33.39 | $31.49 | 1,272,694 |
| 2020-03-20 | $35.33 | $35.74 | $32.80 | $32.87 | $31.00 | 1,509,601 |
| 2020-03-19 | $33.86 | $36.55 | $33.32 | $35.66 | $33.63 | 1,753,422 |
| 2020-03-18 | $32.27 | $34.42 | $32.25 | $34.33 | $32.37 | 1,921,836 |
| 2020-03-17 | $31.91 | $34.12 | $30.96 | $34.00 | $32.06 | 1,539,597 |
| 2020-03-16 | $31.14 | $33.35 | $30.50 | $31.86 | $30.04 | 1,622,891 |
| 2020-03-13 | $35.58 | $35.77 | $32.87 | $35.67 | $33.64 | 3,088,466 |
| 2020-03-12 | $35.86 | $35.92 | $33.87 | $34.61 | $32.64 | 2,531,751 |
| 2020-03-11 | $39.00 | $39.09 | $37.17 | $37.56 | $35.42 | 2,220,217 |
| 2020-03-10 | $40.39 | $40.39 | $38.70 | $40.34 | $38.04 | 2,227,633 |
| 2020-03-09 | $39.33 | $40.18 | $38.52 | $38.74 | $36.53 | 2,422,384 |
| 2020-03-06 | $41.86 | $42.18 | $41.57 | $42.11 | $39.71 | 2,034,421 |
| 2020-03-05 | $42.86 | $43.31 | $42.46 | $42.78 | $40.34 | 2,240,047 |
| 2020-03-04 | $43.25 | $44.03 | $42.76 | $43.96 | $41.45 | 1,014,037 |
| 2020-03-03 | $43.61 | $44.22 | $42.20 | $42.53 | $40.11 | 1,649,975 |
| 2020-03-02 | $42.53 | $43.38 | $42.21 | $43.36 | $40.89 | 3,134,757 |
| 2020-02-28 | $41.48 | $43.03 | $41.41 | $42.90 | $40.45 | 2,423,793 |
| 2020-02-27 | $42.93 | $43.74 | $42.61 | $42.61 | $40.18 | 1,577,706 |
| 2020-02-26 | $43.95 | $44.50 | $43.48 | $43.50 | $41.02 | 1,137,722 |
| 2020-02-25 | $45.28 | $45.36 | $43.88 | $43.97 | $41.46 | 1,456,874 |
| 2020-02-24 | $45.84 | $46.70 | $45.83 | $46.36 | $43.72 | 1,478,637 |
| 2020-02-21 | $48.01 | $48.15 | $47.80 | $48.00 | $45.26 | 771,463 |
| 2020-02-20 | $48.41 | $48.53 | $47.95 | $48.26 | $45.51 | 869,836 |
| 2020-02-19 | $48.58 | $48.77 | $48.52 | $48.61 | $45.84 | 307,367 |
| 2020-02-18 | $48.26 | $48.58 | $48.26 | $48.49 | $45.73 | 376,718 |
| 2020-02-14 | $48.28 | $48.43 | $48.15 | $48.42 | $45.66 | 473,052 |
| 2020-02-13 | $48.36 | $48.62 | $48.30 | $48.43 | $45.67 | 417,183 |
| 2020-02-12 | $48.90 | $49.03 | $48.75 | $49.01 | $46.22 | 472,385 |
| 2020-02-11 | $48.78 | $48.89 | $48.67 | $48.73 | $45.95 | 428,316 |
| 2020-02-10 | $48.14 | $48.60 | $48.11 | $48.57 | $45.80 | 343,717 |
| 2020-02-07 | $48.29 | $48.33 | $48.00 | $48.03 | $45.29 | 362,575 |
| 2020-02-06 | $48.22 | $48.45 | $48.10 | $48.40 | $45.64 | 876,764 |
| 2020-02-05 | $47.92 | $48.00 | $47.67 | $47.85 | $45.12 | 411,701 |
| 2020-02-04 | $47.66 | $47.89 | $47.54 | $47.56 | $44.85 | 556,097 |
| 2020-02-03 | $46.43 | $46.65 | $46.24 | $46.24 | $43.60 | 534,316 |
| 2020-01-31 | $46.44 | $46.52 | $45.61 | $45.78 | $43.17 | 512,824 |
| 2020-01-30 | $46.74 | $47.05 | $46.58 | $47.04 | $44.36 | 423,863 |
| 2020-01-29 | $47.45 | $47.59 | $47.23 | $47.29 | $44.59 | 760,925 |
| 2020-01-28 | $47.18 | $47.95 | $47.15 | $47.83 | $45.10 | 947,791 |
| 2020-01-27 | $48.66 | $49.04 | $48.58 | $48.70 | $45.92 | 1,226,046 |
| 2020-01-24 | $50.52 | $50.67 | $49.97 | $50.08 | $47.22 | 695,985 |
| 2020-01-23 | $50.26 | $50.28 | $49.49 | $49.90 | $47.06 | 357,729 |
| 2020-01-22 | $50.46 | $50.78 | $50.35 | $50.42 | $47.55 | 521,310 |
| 2020-01-21 | $49.67 | $49.96 | $49.66 | $49.81 | $46.97 | 351,353 |
| 2020-01-17 | $49.90 | $50.10 | $49.79 | $50.08 | $47.22 | 484,922 |
| 2020-01-16 | $49.83 | $49.98 | $49.66 | $49.95 | $47.10 | 301,494 |
| 2020-01-15 | $49.91 | $49.99 | $49.66 | $49.79 | $46.95 | 429,077 |
| 2020-01-14 | $49.83 | $50.19 | $49.80 | $50.17 | $47.31 | 656,429 |
| 2020-01-13 | $49.50 | $49.59 | $49.34 | $49.49 | $46.67 | 673,108 |
| 2020-01-10 | $49.64 | $49.64 | $49.26 | $49.33 | $46.52 | 391,193 |
| 2020-01-09 | $49.62 | $49.79 | $49.47 | $49.57 | $46.74 | 664,914 |
| 2020-01-08 | $48.61 | $48.84 | $48.51 | $48.68 | $45.90 | 575,899 |
| 2020-01-07 | $48.85 | $49.00 | $48.60 | $48.73 | $45.95 | 517,310 |
| 2020-01-06 | $48.59 | $48.84 | $48.59 | $48.77 | $45.99 | 324,329 |
| 2020-01-03 | $48.56 | $49.07 | $48.52 | $48.88 | $46.09 | 414,900 |
| 2020-01-02 | $49.39 | $49.47 | $49.08 | $49.46 | $46.64 | 604,729 |
| 2019-12-31 | $48.78 | $48.92 | $48.60 | $48.80 | $46.02 | 253,958 |
| 2019-12-30 | $49.23 | $49.25 | $48.75 | $48.78 | $46.00 | 213,950 |
| 2019-12-27 | $49.08 | $49.25 | $48.97 | $49.08 | $46.28 | 279,096 |
| 2019-12-26 | $48.77 | $49.00 | $48.77 | $49.00 | $46.21 | 182,974 |
| 2019-12-24 | $48.70 | $48.85 | $48.70 | $48.79 | $46.01 | 190,254 |
| 2019-12-23 | $48.61 | $48.89 | $48.59 | $48.85 | $46.07 | 339,823 |
| 2019-12-20 | $48.24 | $48.70 | $48.21 | $48.57 | $45.80 | 463,157 |
| 2019-12-19 | $48.40 | $48.47 | $48.21 | $48.32 | $45.57 | 418,546 |
| 2019-12-18 | $48.37 | $48.56 | $48.34 | $48.49 | $45.73 | 542,047 |
| 2019-12-17 | $48.38 | $48.47 | $48.22 | $48.31 | $45.56 | 655,126 |
| 2019-12-16 | $47.65 | $47.94 | $47.62 | $47.86 | $45.13 | 344,716 |
| 2019-12-13 | $47.46 | $47.72 | $47.33 | $47.57 | $44.86 | 500,940 |
| 2019-12-12 | $47.37 | $47.78 | $47.07 | $47.46 | $44.75 | 767,757 |
| 2019-12-11 | $47.20 | $47.66 | $47.17 | $47.66 | $44.94 | 368,392 |
| 2019-12-10 | $47.14 | $47.38 | $47.10 | $47.27 | $44.58 | 679,703 |
| 2019-12-09 | $47.01 | $47.44 | $47.01 | $47.28 | $44.58 | 759,240 |
| 2019-12-06 | $47.20 | $47.25 | $47.04 | $47.15 | $44.46 | 412,903 |
| 2019-12-05 | $46.66 | $46.66 | $46.36 | $46.48 | $43.83 | 355,038 |
| 2019-12-04 | $46.59 | $46.72 | $46.31 | $46.37 | $43.73 | 277,406 |
| 2019-12-03 | $45.53 | $46.07 | $45.45 | $46.07 | $43.44 | 385,061 |
| 2019-12-02 | $46.22 | $46.23 | $45.62 | $45.91 | $43.29 | 461,046 |
| 2019-11-29 | $46.57 | $46.67 | $46.41 | $46.48 | $43.83 | 161,058 |
| 2019-11-27 | $46.24 | $46.49 | $46.17 | $46.43 | $43.78 | 261,705 |
| 2019-11-26 | $45.97 | $46.32 | $45.94 | $46.28 | $43.64 | 258,486 |
| 2019-11-25 | $45.64 | $45.88 | $45.61 | $45.87 | $43.25 | 334,190 |
| 2019-11-22 | $45.49 | $45.57 | $45.31 | $45.46 | $42.87 | 486,444 |
| 2019-11-21 | $45.45 | $45.46 | $45.20 | $45.41 | $42.82 | 414,597 |
| 2019-11-20 | $45.43 | $45.60 | $45.14 | $45.38 | $42.79 | 622,252 |
| 2019-11-19 | $45.65 | $45.74 | $45.48 | $45.53 | $42.93 | 311,637 |
| 2019-11-18 | $45.11 | $45.54 | $45.11 | $45.41 | $42.82 | 448,183 |
| 2019-11-15 | $45.10 | $45.39 | $45.05 | $45.33 | $42.75 | 364,622 |
| 2019-11-14 | $44.34 | $44.40 | $44.08 | $44.39 | $41.86 | 304,361 |
| 2019-11-13 | $43.99 | $44.02 | $43.82 | $43.98 | $41.47 | 366,254 |
| 2019-11-12 | $43.89 | $44.02 | $43.73 | $43.91 | $41.41 | 588,867 |
| 2019-11-11 | $44.16 | $44.34 | $44.09 | $44.27 | $41.75 | 330,805 |
| 2019-11-08 | $43.91 | $44.28 | $43.89 | $44.27 | $41.75 | 302,307 |
| 2019-11-07 | $44.34 | $44.46 | $44.18 | $44.24 | $41.72 | 214,568 |
| 2019-11-06 | $43.85 | $44.11 | $43.85 | $43.96 | $41.45 | 273,132 |
| 2019-11-05 | $44.09 | $44.21 | $43.89 | $44.09 | $41.58 | 282,437 |
| 2019-11-04 | $44.50 | $44.65 | $44.37 | $44.40 | $41.87 | 321,592 |
| 2019-11-01 | $44.25 | $44.36 | $44.19 | $44.23 | $41.71 | 277,793 |
| 2019-10-31 | $43.68 | $43.97 | $43.61 | $43.90 | $41.40 | 479,234 |
| 2019-10-30 | $43.29 | $43.49 | $42.92 | $43.43 | $40.95 | 406,427 |
| 2019-10-29 | $42.60 | $42.94 | $42.52 | $42.88 | $40.44 | 806,218 |
| 2019-10-28 | $43.18 | $43.64 | $42.99 | $43.37 | $40.90 | 651,486 |
| 2019-10-25 | $43.93 | $44.08 | $43.83 | $43.98 | $41.47 | 679,683 |
| 2019-10-24 | $43.77 | $43.88 | $43.71 | $43.81 | $41.31 | 304,687 |
| 2019-10-23 | $43.21 | $43.65 | $43.21 | $43.49 | $41.01 | 804,252 |
| 2019-10-22 | $43.69 | $43.75 | $43.25 | $43.41 | $40.94 | 1,326,335 |
| 2019-10-21 | $43.77 | $43.98 | $43.69 | $43.92 | $41.42 | 665,786 |
| 2019-10-18 | $43.38 | $43.64 | $43.32 | $43.53 | $41.05 | 448,120 |
| 2019-10-17 | $43.15 | $43.58 | $43.13 | $43.38 | $40.91 | 326,037 |
| 2019-10-16 | $43.05 | $43.47 | $43.05 | $43.24 | $40.77 | 552,294 |
| 2019-10-15 | $42.89 | $43.39 | $42.87 | $43.26 | $40.79 | 510,045 |
| 2019-10-14 | $43.41 | $43.47 | $43.17 | $43.18 | $40.72 | 349,664 |
| 2019-10-11 | $43.05 | $43.14 | $42.82 | $42.88 | $40.44 | 763,606 |
| 2019-10-10 | $41.64 | $42.00 | $41.32 | $41.91 | $39.52 | 2,158,591 |
| 2019-10-09 | $45.33 | $45.81 | $45.27 | $45.68 | $43.08 | 623,414 |
| 2019-10-08 | $45.47 | $45.49 | $44.83 | $44.98 | $42.42 | 1,279,307 |
| 2019-10-07 | $45.52 | $45.90 | $45.43 | $45.61 | $43.01 | 477,250 |
| 2019-10-04 | $45.08 | $45.29 | $44.88 | $45.28 | $42.70 | 408,855 |
| 2019-10-03 | $44.24 | $44.57 | $43.93 | $44.51 | $41.97 | 740,144 |
| 2019-10-02 | $44.53 | $44.61 | $43.53 | $43.87 | $41.37 | 1,147,808 |
| 2019-10-01 | $45.65 | $45.72 | $44.97 | $45.15 | $42.58 | 907,443 |
| 2019-09-30 | $45.88 | $46.37 | $45.85 | $46.13 | $43.50 | 451,442 |
| 2019-09-27 | $45.90 | $45.95 | $45.00 | $45.40 | $42.81 | 1,325,904 |
| 2019-09-26 | $48.12 | $48.34 | $47.86 | $48.12 | $45.38 | 628,009 |
| 2019-09-25 | $48.13 | $48.77 | $48.04 | $48.68 | $45.90 | 628,450 |
| 2019-09-24 | $48.34 | $48.57 | $47.89 | $48.06 | $45.32 | 578,246 |
| 2019-09-23 | $47.74 | $47.91 | $47.66 | $47.77 | $45.05 | 322,804 |
| 2019-09-20 | $48.30 | $48.58 | $47.92 | $47.94 | $45.21 | 555,228 |
| 2019-09-19 | $48.50 | $48.84 | $48.46 | $48.62 | $45.85 | 429,062 |
| 2019-09-18 | $48.50 | $48.73 | $48.04 | $48.38 | $45.62 | 535,961 |
| 2019-09-17 | $47.95 | $48.35 | $47.90 | $48.32 | $45.57 | 467,572 |
| 2019-09-16 | $47.56 | $47.69 | $47.33 | $47.47 | $44.76 | 879,560 |
| 2019-09-13 | $47.57 | $48.02 | $47.51 | $47.77 | $45.05 | 819,341 |
| 2019-09-12 | $47.19 | $47.65 | $47.17 | $47.57 | $44.86 | 561,219 |
| 2019-09-11 | $46.50 | $47.00 | $46.48 | $46.96 | $44.28 | 333,968 |
| 2019-09-10 | $46.06 | $46.55 | $45.81 | $46.45 | $43.80 | 504,897 |
| 2019-09-09 | $47.16 | $47.16 | $46.32 | $46.37 | $43.73 | 592,492 |
| 2019-09-06 | $47.41 | $47.54 | $47.34 | $47.34 | $44.64 | 309,824 |
| 2019-09-05 | $47.31 | $47.44 | $47.16 | $47.25 | $44.56 | 267,205 |
| 2019-09-04 | $47.34 | $47.50 | $47.23 | $47.49 | $44.78 | 301,405 |
| 2019-09-03 | $46.92 | $47.04 | $46.71 | $46.94 | $44.26 | 587,493 |
| 2019-08-30 | $47.36 | $47.41 | $46.89 | $47.08 | $44.40 | 410,611 |
| 2019-08-29 | $47.01 | $47.05 | $46.75 | $46.93 | $44.25 | 444,536 |
| 2019-08-28 | $46.45 | $46.83 | $46.23 | $46.60 | $43.94 | 375,405 |
| 2019-08-27 | $46.27 | $46.50 | $46.21 | $46.30 | $43.66 | 284,570 |
| 2019-08-26 | $46.15 | $46.17 | $45.83 | $45.97 | $43.35 | 561,007 |
| 2019-08-23 | $46.61 | $46.89 | $45.86 | $45.91 | $43.29 | 977,133 |
| 2019-08-22 | $47.12 | $47.15 | $46.62 | $46.63 | $43.97 | 546,975 |
| 2019-08-21 | $46.66 | $46.97 | $46.59 | $46.76 | $44.09 | 479,102 |
| 2019-08-20 | $46.62 | $46.69 | $46.36 | $46.39 | $43.75 | 350,625 |
| 2019-08-19 | $46.62 | $46.64 | $46.41 | $46.46 | $43.81 | 279,230 |
| 2019-08-16 | $45.69 | $46.25 | $45.69 | $45.97 | $43.35 | 631,975 |
| 2019-08-15 | $45.31 | $45.60 | $45.23 | $45.54 | $42.94 | 643,385 |
| 2019-08-14 | $45.58 | $45.68 | $45.09 | $45.14 | $42.57 | 471,936 |
| 2019-08-13 | $45.96 | $46.84 | $45.90 | $46.57 | $43.92 | 374,126 |
| 2019-08-12 | $46.30 | $46.55 | $46.14 | $46.15 | $43.52 | 442,702 |
| 2019-08-09 | $46.39 | $46.55 | $46.11 | $46.37 | $43.73 | 380,892 |
| 2019-08-08 | $46.28 | $46.87 | $46.25 | $46.71 | $44.05 | 573,601 |
| 2019-08-07 | $45.82 | $46.23 | $45.58 | $45.99 | $43.37 | 846,882 |
| 2019-08-06 | $45.49 | $45.86 | $45.46 | $45.82 | $43.21 | 404,035 |
| 2019-08-05 | $45.88 | $46.01 | $45.27 | $45.49 | $42.90 | 694,378 |
| 2019-08-02 | $47.13 | $47.16 | $46.16 | $46.61 | $43.95 | 872,731 |
| 2019-08-01 | $47.86 | $48.28 | $47.33 | $47.56 | $44.85 | 905,702 |
| 2019-07-31 | $47.20 | $47.42 | $46.50 | $46.79 | $44.12 | 550,956 |
| 2019-07-30 | $47.21 | $47.36 | $47.00 | $47.07 | $44.39 | 757,004 |
| 2019-07-29 | $47.32 | $47.68 | $47.07 | $47.64 | $44.92 | 843,838 |
| 2019-07-26 | $46.92 | $47.13 | $46.85 | $47.06 | $44.38 | 733,381 |
| 2019-07-25 | $46.60 | $46.81 | $46.29 | $46.65 | $43.99 | 753,243 |
| 2019-07-24 | $46.80 | $46.91 | $46.65 | $46.86 | $44.19 | 846,590 |
| 2019-07-23 | $46.91 | $47.40 | $46.88 | $47.29 | $44.59 | 1,452,292 |
| 2019-07-22 | $45.59 | $46.37 | $45.57 | $46.18 | $43.55 | 1,616,351 |
| 2019-07-19 | $43.63 | $43.74 | $43.44 | $43.51 | $41.03 | 754,199 |
| 2019-07-18 | $43.92 | $44.17 | $43.87 | $44.15 | $41.63 | 659,948 |
| 2019-07-17 | $44.41 | $44.51 | $44.21 | $44.26 | $41.74 | 681,204 |
| 2019-07-16 | $44.61 | $44.71 | $44.42 | $44.54 | $42.00 | 1,540,534 |
| 2019-07-15 | $44.31 | $44.49 | $44.26 | $44.32 | $41.79 | 409,942 |
| 2019-07-12 | $44.15 | $44.20 | $43.92 | $44.09 | $41.58 | 624,249 |
| 2019-07-11 | $44.45 | $44.52 | $44.03 | $44.44 | $41.91 | 488,949 |
| 2019-07-10 | $44.62 | $44.72 | $44.29 | $44.33 | $41.80 | 412,016 |
| 2019-07-09 | $43.83 | $44.00 | $43.76 | $43.91 | $41.41 | 347,496 |
| 2019-07-08 | $44.03 | $44.20 | $43.97 | $44.06 | $41.55 | 343,114 |
| 2019-07-05 | $44.18 | $44.44 | $44.04 | $44.43 | $41.90 | 721,272 |
| 2019-07-03 | $44.70 | $44.71 | $44.46 | $44.63 | $42.09 | 320,803 |
| 2019-07-02 | $44.05 | $44.24 | $44.05 | $44.23 | $41.71 | 423,001 |
| 2019-07-01 | $44.14 | $44.26 | $43.80 | $44.06 | $41.55 | 672,274 |
| 2019-06-28 | $43.47 | $43.65 | $43.35 | $43.58 | $41.10 | 396,535 |
| 2019-06-27 | $43.22 | $43.41 | $43.10 | $43.22 | $40.76 | 437,463 |
| 2019-06-26 | $42.86 | $42.95 | $42.71 | $42.83 | $40.39 | 574,060 |
| 2019-06-25 | $43.06 | $43.22 | $42.78 | $42.79 | $40.35 | 255,963 |
| 2019-06-24 | $42.94 | $43.03 | $42.81 | $42.92 | $40.47 | 353,832 |
| 2019-06-21 | $43.30 | $43.30 | $42.89 | $43.09 | $40.63 | 425,373 |
| 2019-06-20 | $43.45 | $43.52 | $42.95 | $43.22 | $40.76 | 933,502 |
| 2019-06-19 | $42.19 | $42.60 | $42.19 | $42.50 | $40.08 | 476,188 |
| 2019-06-18 | $42.04 | $42.26 | $41.98 | $42.14 | $39.74 | 502,698 |
| 2019-06-17 | $41.31 | $41.73 | $41.27 | $41.46 | $39.10 | 700,136 |
| 2019-06-14 | $41.40 | $41.40 | $40.98 | $41.00 | $38.66 | 374,415 |
| 2019-06-13 | $41.62 | $41.66 | $41.42 | $41.56 | $39.19 | 449,919 |
| 2019-06-12 | $41.23 | $41.45 | $41.21 | $41.37 | $39.01 | 503,751 |
| 2019-06-11 | $41.24 | $41.25 | $40.72 | $40.79 | $38.46 | 1,145,238 |
| 2019-06-10 | $40.62 | $40.91 | $40.54 | $40.71 | $38.39 | 615,127 |
| 2019-06-07 | $40.04 | $40.34 | $40.04 | $40.10 | $37.81 | 448,337 |
| 2019-06-06 | $39.62 | $39.94 | $39.53 | $39.91 | $37.63 | 756,617 |
| 2019-06-05 | $39.90 | $39.95 | $39.66 | $39.75 | $37.48 | 889,183 |
| 2019-06-04 | $39.78 | $39.98 | $39.50 | $39.96 | $37.68 | 699,785 |
| 2019-06-03 | $39.53 | $39.98 | $39.43 | $39.80 | $37.53 | 568,255 |
| 2019-05-31 | $39.55 | $39.68 | $39.32 | $39.62 | $37.36 | 447,505 |
| 2019-05-30 | $39.77 | $40.02 | $39.74 | $39.97 | $37.69 | 405,526 |
| 2019-05-29 | $39.67 | $39.68 | $39.40 | $39.58 | $37.32 | 460,796 |
| 2019-05-28 | $40.32 | $40.54 | $39.93 | $39.93 | $37.65 | 316,110 |
| 2019-05-24 | $40.56 | $40.67 | $40.42 | $40.48 | $38.17 | 237,459 |
| 2019-05-23 | $40.02 | $40.12 | $39.84 | $40.02 | $37.74 | 283,291 |
| 2019-05-22 | $40.29 | $40.53 | $40.27 | $40.47 | $38.16 | 272,094 |
| 2019-05-21 | $40.15 | $40.31 | $40.11 | $40.21 | $37.92 | 531,967 |
| 2019-05-20 | $40.19 | $40.47 | $40.06 | $40.19 | $37.90 | 518,140 |
| 2019-05-17 | $40.46 | $40.71 | $40.30 | $40.36 | $38.06 | 477,820 |
| 2019-05-16 | $40.91 | $41.28 | $40.88 | $41.06 | $38.72 | 456,328 |
| 2019-05-15 | $39.84 | $40.40 | $39.80 | $40.39 | $38.09 | 490,293 |
| 2019-05-14 | $40.29 | $40.62 | $40.25 | $40.41 | $38.11 | 449,197 |
| 2019-05-13 | $40.21 | $40.30 | $39.96 | $40.15 | $37.86 | 498,672 |
| 2019-05-10 | $41.80 | $42.27 | $41.62 | $42.19 | $38.86 | 812,760 |
| 2019-05-09 | $41.20 | $41.99 | $41.07 | $41.74 | $38.44 | 1,311,566 |
| 2019-05-08 | $41.74 | $41.75 | $41.47 | $41.51 | $38.23 | 958,651 |
| 2019-05-07 | $41.80 | $41.82 | $41.09 | $41.25 | $37.99 | 467,149 |
| 2019-05-06 | $41.31 | $41.90 | $41.30 | $41.85 | $38.54 | 454,933 |
| 2019-05-03 | $42.27 | $42.38 | $42.20 | $42.29 | $38.95 | 601,708 |
| 2019-05-02 | $42.17 | $42.25 | $42.00 | $42.21 | $38.87 | 812,342 |
| 2019-05-01 | $42.89 | $43.09 | $42.32 | $42.34 | $38.99 | 1,153,906 |
| 2019-04-30 | $42.27 | $43.11 | $42.13 | $43.00 | $39.60 | 1,837,580 |
| 2019-04-29 | $41.60 | $41.60 | $41.00 | $41.16 | $37.91 | 1,916,721 |
| 2019-04-26 | $40.39 | $40.56 | $40.17 | $40.52 | $37.32 | 597,616 |
| 2019-04-25 | $39.87 | $40.04 | $39.77 | $39.94 | $36.78 | 558,536 |
| 2019-04-24 | $40.17 | $40.22 | $39.96 | $39.97 | $36.81 | 406,095 |
| 2019-04-23 | $40.25 | $40.46 | $40.20 | $40.37 | $37.18 | 618,405 |
| 2019-04-22 | $39.61 | $39.91 | $39.60 | $39.76 | $36.62 | 374,478 |
| 2019-04-18 | $39.89 | $39.98 | $39.53 | $39.75 | $36.61 | 711,352 |
| 2019-04-17 | $40.32 | $40.32 | $39.62 | $39.73 | $36.59 | 839,420 |
| 2019-04-16 | $40.51 | $40.51 | $40.10 | $40.13 | $36.96 | 478,776 |
| 2019-04-15 | $40.10 | $40.28 | $40.03 | $40.16 | $36.99 | 662,332 |
| 2019-04-12 | $39.65 | $39.85 | $39.60 | $39.72 | $36.58 | 311,968 |
| 2019-04-11 | $39.65 | $39.68 | $39.32 | $39.37 | $36.26 | 477,630 |
| 2019-04-10 | $39.70 | $39.92 | $39.54 | $39.85 | $36.70 | 754,420 |
| 2019-04-09 | $39.83 | $39.85 | $39.43 | $39.50 | $36.38 | 1,254,781 |
| 2019-04-08 | $40.07 | $40.08 | $39.60 | $39.65 | $36.52 | 1,061,368 |
| 2019-04-05 | $39.82 | $39.89 | $39.53 | $39.57 | $36.44 | 600,761 |
| 2019-04-04 | $39.81 | $39.92 | $39.67 | $39.82 | $36.67 | 523,741 |
| 2019-04-03 | $40.31 | $40.40 | $40.14 | $40.17 | $37.00 | 746,328 |
| 2019-04-02 | $39.83 | $39.88 | $39.44 | $39.63 | $36.50 | 869,277 |
| 2019-04-01 | $40.95 | $41.04 | $40.86 | $40.97 | $37.73 | 498,428 |
| 2019-03-29 | $40.78 | $40.86 | $40.54 | $40.86 | $37.63 | 800,707 |
| 2019-03-28 | $40.66 | $40.73 | $40.40 | $40.70 | $37.48 | 684,183 |
| 2019-03-27 | $40.46 | $40.55 | $40.08 | $40.52 | $37.32 | 601,838 |
| 2019-03-26 | $40.32 | $40.47 | $40.24 | $40.36 | $37.17 | 527,752 |
| 2019-03-25 | $39.95 | $40.06 | $39.74 | $39.97 | $36.81 | 419,220 |
| 2019-03-22 | $39.84 | $39.95 | $39.53 | $39.65 | $36.52 | 810,890 |
| 2019-03-21 | $40.43 | $40.82 | $40.43 | $40.78 | $37.56 | 754,651 |
| 2019-03-20 | $40.71 | $40.92 | $40.38 | $40.72 | $37.50 | 538,952 |
| 2019-03-19 | $41.03 | $41.13 | $40.74 | $40.83 | $37.60 | 470,919 |
| 2019-03-18 | $41.12 | $41.15 | $40.70 | $40.82 | $37.59 | 707,991 |
| 2019-03-15 | $41.06 | $41.25 | $40.96 | $41.15 | $37.90 | 725,477 |
| 2019-03-14 | $40.36 | $40.44 | $40.24 | $40.36 | $37.17 | 335,530 |
| 2019-03-13 | $39.99 | $40.24 | $39.95 | $40.15 | $36.98 | 727,093 |
| 2019-03-12 | $39.82 | $39.84 | $39.67 | $39.77 | $36.63 | 394,636 |
| 2019-03-11 | $39.58 | $39.86 | $39.52 | $39.79 | $36.65 | 330,800 |
| 2019-03-08 | $39.10 | $39.30 | $39.05 | $39.23 | $36.13 | 514,318 |
| 2019-03-07 | $40.34 | $40.37 | $39.54 | $39.57 | $36.44 | 677,174 |
| 2019-03-06 | $40.70 | $40.71 | $40.50 | $40.55 | $37.35 | 524,628 |
| 2019-03-05 | $40.56 | $40.86 | $40.46 | $40.82 | $37.59 | 721,959 |
| 2019-03-04 | $40.72 | $40.75 | $40.19 | $40.49 | $37.29 | 921,628 |
| 2019-03-01 | $40.22 | $40.33 | $40.10 | $40.20 | $37.02 | 698,613 |
| 2019-02-28 | $39.64 | $39.83 | $39.54 | $39.71 | $36.57 | 525,746 |
| 2019-02-27 | $39.54 | $39.56 | $39.29 | $39.39 | $36.28 | 546,175 |
| 2019-02-26 | $39.67 | $39.86 | $39.60 | $39.74 | $36.60 | 619,442 |
| 2019-02-25 | $39.73 | $39.78 | $39.46 | $39.48 | $36.36 | 432,914 |
| 2019-02-22 | $39.44 | $39.50 | $39.30 | $39.41 | $36.30 | 346,454 |
| 2019-02-21 | $39.43 | $39.47 | $39.21 | $39.29 | $36.18 | 290,555 |
| 2019-02-20 | $39.29 | $39.54 | $39.28 | $39.41 | $36.30 | 585,824 |
| 2019-02-19 | $39.24 | $39.49 | $39.24 | $39.44 | $36.32 | 343,033 |
| 2019-02-15 | $39.60 | $39.61 | $39.43 | $39.60 | $36.47 | 409,101 |
| 2019-02-14 | $39.31 | $39.38 | $39.07 | $39.21 | $36.11 | 621,092 |
| 2019-02-13 | $39.18 | $39.21 | $39.01 | $39.08 | $35.99 | 474,898 |
| 2019-02-12 | $38.67 | $38.97 | $38.50 | $38.90 | $35.83 | 459,379 |
| 2019-02-11 | $38.25 | $38.44 | $38.25 | $38.38 | $35.35 | 730,223 |
| 2019-02-08 | $38.16 | $38.60 | $38.05 | $38.57 | $35.52 | 536,383 |
| 2019-02-07 | $38.43 | $38.60 | $38.29 | $38.41 | $35.37 | 1,717,963 |
| 2019-02-06 | $38.55 | $38.66 | $38.42 | $38.59 | $35.54 | 1,628,818 |
| 2019-02-05 | $38.61 | $38.75 | $38.56 | $38.69 | $35.63 | 1,129,319 |
| 2019-02-04 | $38.42 | $38.65 | $38.22 | $38.64 | $35.59 | 1,091,060 |
| 2019-02-01 | $38.53 | $38.78 | $38.43 | $38.64 | $35.59 | 2,138,766 |
| 2019-01-31 | $38.71 | $39.52 | $38.62 | $39.43 | $36.31 | 3,118,264 |
| 2019-01-30 | $37.91 | $38.39 | $37.52 | $38.22 | $35.20 | 2,487,508 |
| 2019-01-29 | $38.08 | $38.15 | $37.61 | $37.71 | $34.73 | 1,214,171 |
| 2019-01-28 | $36.93 | $37.04 | $36.68 | $36.92 | $34.00 | 928,387 |
| 2019-01-25 | $37.17 | $37.31 | $36.97 | $37.05 | $34.12 | 943,741 |
| 2019-01-24 | $36.46 | $36.47 | $36.18 | $36.40 | $33.52 | 552,064 |
| 2019-01-23 | $36.59 | $36.72 | $35.97 | $36.20 | $33.34 | 787,464 |
| 2019-01-22 | $35.26 | $35.84 | $35.22 | $35.68 | $32.86 | 955,401 |
| 2019-01-18 | $35.81 | $35.85 | $35.62 | $35.71 | $32.89 | 840,128 |
| 2019-01-17 | $35.16 | $35.60 | $35.15 | $35.40 | $32.60 | 617,481 |
| 2019-01-16 | $35.49 | $35.62 | $35.36 | $35.41 | $32.61 | 868,110 |
| 2019-01-15 | $34.87 | $35.17 | $34.86 | $35.06 | $32.29 | 509,538 |
| 2019-01-14 | $34.56 | $34.82 | $34.56 | $34.64 | $31.90 | 757,588 |
| 2019-01-11 | $35.01 | $35.10 | $34.87 | $34.97 | $32.21 | 550,548 |
| 2019-01-10 | $35.15 | $35.52 | $35.11 | $35.47 | $32.67 | 838,437 |
| 2019-01-09 | $35.38 | $35.58 | $35.32 | $35.47 | $32.67 | 1,964,183 |
| 2019-01-08 | $34.88 | $34.91 | $34.22 | $34.44 | $31.72 | 1,105,499 |
| 2019-01-07 | $34.18 | $34.21 | $33.65 | $33.98 | $31.29 | 1,402,662 |
| 2019-01-04 | $33.43 | $34.42 | $33.32 | $34.27 | $31.56 | 2,312,218 |
| 2019-01-03 | $33.58 | $33.60 | $32.98 | $33.04 | $30.43 | 1,527,181 |
| 2019-01-02 | $34.76 | $34.92 | $34.59 | $34.71 | $31.97 | 1,088,429 |
| 2018-12-31 | $35.18 | $35.35 | $34.88 | $35.11 | $32.34 | 730,544 |
| 2018-12-28 | $35.34 | $35.38 | $34.97 | $35.09 | $32.32 | 810,807 |
| 2018-12-27 | $34.25 | $35.15 | $34.14 | $35.14 | $32.36 | 1,151,066 |
| 2018-12-26 | $33.83 | $35.06 | $33.66 | $35.03 | $32.26 | 773,501 |
| 2018-12-24 | $34.52 | $34.67 | $33.83 | $33.84 | $31.17 | 534,595 |
| 2018-12-21 | $34.85 | $35.13 | $34.26 | $34.37 | $31.65 | 1,434,442 |
| 2018-12-20 | $35.35 | $35.46 | $34.75 | $34.90 | $32.14 | 1,678,343 |
| 2018-12-19 | $36.37 | $36.58 | $35.59 | $35.71 | $32.89 | 1,368,529 |
| 2018-12-18 | $35.54 | $35.96 | $35.50 | $35.76 | $32.93 | 1,652,905 |
| 2018-12-17 | $35.80 | $36.06 | $35.45 | $35.60 | $32.79 | 1,505,451 |
| 2018-12-14 | $36.75 | $36.85 | $36.50 | $36.55 | $33.66 | 836,923 |
| 2018-12-13 | $37.63 | $37.64 | $37.16 | $37.27 | $34.32 | 684,642 |
| 2018-12-12 | $37.24 | $37.64 | $37.13 | $37.29 | $34.34 | 791,809 |
| 2018-12-11 | $36.56 | $36.63 | $35.97 | $36.17 | $33.31 | 986,284 |
| 2018-12-10 | $36.75 | $36.82 | $36.10 | $36.56 | $33.67 | 854,248 |
| 2018-12-07 | $37.09 | $37.26 | $36.35 | $36.46 | $33.58 | 1,103,431 |
| 2018-12-06 | $36.60 | $37.03 | $36.18 | $37.00 | $34.08 | 1,336,516 |
| 2018-12-04 | $38.53 | $38.59 | $37.80 | $37.84 | $34.85 | 1,408,825 |
| 2018-12-03 | $38.38 | $38.39 | $38.00 | $38.11 | $35.10 | 699,001 |
| 2018-11-30 | $37.87 | $37.97 | $37.62 | $37.95 | $34.95 | 832,908 |
| 2018-11-29 | $37.36 | $37.69 | $37.28 | $37.52 | $34.55 | 1,288,238 |
| 2018-11-28 | $36.72 | $37.45 | $36.45 | $37.43 | $34.47 | 1,281,674 |
| 2018-11-27 | $37.29 | $37.50 | $37.10 | $37.29 | $34.34 | 812,823 |
| 2018-11-26 | $37.62 | $37.80 | $37.44 | $37.61 | $34.64 | 749,491 |
| 2018-11-23 | $37.47 | $37.85 | $37.41 | $37.75 | $34.77 | 561,851 |
| 2018-11-21 | $37.14 | $37.32 | $36.97 | $37.03 | $34.10 | 597,742 |
| 2018-11-20 | $36.11 | $36.68 | $36.10 | $36.20 | $33.34 | 1,296,582 |
| 2018-11-19 | $37.87 | $37.95 | $37.16 | $37.40 | $34.44 | 632,232 |
| 2018-11-16 | $37.45 | $37.90 | $37.32 | $37.76 | $34.78 | 733,410 |
| 2018-11-15 | $37.34 | $37.89 | $36.93 | $37.76 | $34.78 | 941,775 |
| 2018-11-14 | $37.97 | $38.00 | $37.50 | $37.72 | $34.74 | 1,545,533 |
| 2018-11-13 | $37.81 | $38.01 | $37.50 | $37.60 | $34.63 | 1,149,662 |
| 2018-11-12 | $38.05 | $38.10 | $37.48 | $37.52 | $34.55 | 684,851 |
| 2018-11-09 | $38.09 | $38.27 | $37.90 | $38.25 | $35.23 | 804,801 |
| 2018-11-08 | $38.58 | $38.76 | $38.22 | $38.36 | $35.33 | 1,035,786 |
| 2018-11-07 | $38.90 | $39.35 | $38.81 | $39.31 | $36.20 | 1,117,575 |
| 2018-11-06 | $38.25 | $38.40 | $38.08 | $38.37 | $35.34 | 874,553 |
| 2018-11-05 | $38.29 | $38.45 | $38.03 | $38.44 | $35.40 | 1,150,681 |
| 2018-11-02 | $38.72 | $38.83 | $38.08 | $38.35 | $35.32 | 1,355,131 |
| 2018-11-01 | $37.82 | $38.31 | $37.71 | $38.30 | $35.27 | 1,427,160 |
| 2018-10-31 | $37.07 | $37.53 | $36.97 | $37.23 | $34.29 | 1,519,996 |
| 2018-10-30 | $35.60 | $36.38 | $35.56 | $36.33 | $33.46 | 1,126,939 |
| 2018-10-29 | $36.62 | $36.73 | $35.69 | $36.07 | $33.22 | 1,458,599 |
| 2018-10-26 | $35.99 | $36.62 | $35.71 | $36.32 | $33.45 | 1,490,776 |
| 2018-10-25 | $36.03 | $36.62 | $35.79 | $36.33 | $33.46 | 1,428,721 |
| 2018-10-24 | $35.77 | $35.93 | $35.09 | $35.10 | $32.33 | 2,192,400 |
| 2018-10-23 | $36.38 | $36.52 | $35.89 | $36.36 | $33.49 | 1,867,204 |
| 2018-10-22 | $37.06 | $37.10 | $36.06 | $36.52 | $33.63 | 2,713,947 |
| 2018-10-19 | $39.68 | $40.21 | $39.65 | $39.95 | $36.79 | 1,745,017 |
| 2018-10-18 | $41.04 | $41.07 | $40.41 | $40.51 | $37.31 | 1,059,122 |
| 2018-10-17 | $41.56 | $41.56 | $41.21 | $41.36 | $38.09 | 1,021,519 |
| 2018-10-16 | $41.22 | $41.47 | $41.00 | $41.43 | $38.16 | 881,662 |
| 2018-10-15 | $40.23 | $40.55 | $40.20 | $40.29 | $37.11 | 1,225,880 |
| 2018-10-12 | $40.80 | $40.85 | $40.24 | $40.75 | $37.53 | 880,371 |
| 2018-10-11 | $40.94 | $41.18 | $40.15 | $40.31 | $37.12 | 1,449,102 |
| 2018-10-10 | $41.89 | $41.90 | $40.65 | $40.68 | $37.46 | 1,775,308 |
| 2018-10-09 | $41.35 | $41.92 | $41.35 | $41.66 | $38.37 | 1,076,535 |
| 2018-10-08 | $41.59 | $41.96 | $41.42 | $41.78 | $38.48 | 830,148 |
| 2018-10-05 | $42.43 | $42.83 | $42.33 | $42.62 | $39.25 | 890,431 |
| 2018-10-04 | $43.70 | $43.78 | $42.69 | $43.01 | $39.61 | 1,432,257 |
| 2018-10-03 | $44.39 | $44.54 | $44.09 | $44.36 | $40.85 | 1,265,369 |
| 2018-10-02 | $44.31 | $44.38 | $43.98 | $44.13 | $40.64 | 1,583,074 |
| 2018-10-01 | $45.99 | $46.09 | $45.65 | $45.67 | $42.06 | 1,127,547 |
| 2018-09-28 | $45.55 | $45.74 | $45.44 | $45.51 | $41.91 | 559,631 |
| 2018-09-27 | $46.33 | $46.44 | $46.10 | $46.11 | $42.47 | 863,522 |
| 2018-09-26 | $46.32 | $46.67 | $46.28 | $46.37 | $42.71 | 1,233,209 |
| 2018-09-25 | $46.39 | $46.66 | $46.27 | $46.32 | $42.66 | 551,147 |
| 2018-09-24 | $45.67 | $45.72 | $45.59 | $45.68 | $42.07 | 489,670 |
| 2018-09-21 | $46.04 | $46.16 | $45.83 | $45.85 | $42.23 | 452,739 |
| 2018-09-20 | $46.00 | $46.27 | $45.96 | $46.24 | $42.59 | 745,257 |
| 2018-09-19 | $45.30 | $45.60 | $45.16 | $45.54 | $41.94 | 515,490 |
| 2018-09-18 | $45.16 | $45.61 | $45.15 | $45.50 | $41.90 | 606,468 |
| 2018-09-17 | $45.68 | $45.76 | $45.36 | $45.41 | $41.82 | 682,964 |
| 2018-09-14 | $45.81 | $45.99 | $45.60 | $45.75 | $42.13 | 463,338 |
| 2018-09-13 | $45.85 | $46.09 | $45.78 | $45.96 | $42.33 | 726,459 |
| 2018-09-12 | $44.94 | $45.54 | $44.89 | $45.39 | $41.80 | 1,057,316 |
| 2018-09-11 | $44.18 | $44.46 | $44.09 | $44.45 | $40.94 | 1,493,513 |
| 2018-09-10 | $43.97 | $44.04 | $43.88 | $43.97 | $40.49 | 640,658 |
| 2018-09-07 | $43.24 | $43.69 | $43.22 | $43.43 | $40.00 | 1,242,432 |
| 2018-09-06 | $43.37 | $43.61 | $43.13 | $43.34 | $39.91 | 948,187 |
| 2018-09-05 | $43.50 | $43.61 | $43.20 | $43.34 | $39.91 | 971,111 |
| 2018-09-04 | $43.63 | $44.01 | $43.61 | $43.99 | $40.51 | 747,465 |
| 2018-08-31 | $44.56 | $44.87 | $44.42 | $44.63 | $41.10 | 554,025 |
| 2018-08-30 | $45.16 | $45.47 | $45.10 | $45.26 | $41.68 | 442,746 |
| 2018-08-29 | $45.42 | $45.70 | $45.34 | $45.61 | $42.01 | 863,382 |
| 2018-08-28 | $45.39 | $45.41 | $45.07 | $45.18 | $41.61 | 1,181,946 |
| 2018-08-27 | $44.23 | $44.66 | $44.20 | $44.63 | $41.10 | 593,185 |
| 2018-08-24 | $43.87 | $44.16 | $43.81 | $44.09 | $40.61 | 808,942 |
| 2018-08-23 | $43.88 | $44.00 | $43.60 | $43.69 | $40.24 | 1,165,177 |
| 2018-08-22 | $43.83 | $43.86 | $43.45 | $43.55 | $40.11 | 1,267,683 |
| 2018-08-21 | $43.06 | $43.09 | $42.77 | $42.96 | $39.56 | 1,597,542 |
| 2018-08-20 | $42.88 | $42.98 | $42.72 | $42.74 | $39.36 | 580,871 |
| 2018-08-17 | $42.44 | $42.91 | $42.38 | $42.86 | $39.47 | 635,186 |
| 2018-08-16 | $42.44 | $42.57 | $42.33 | $42.37 | $39.02 | 983,676 |
| 2018-08-15 | $42.08 | $42.10 | $41.64 | $41.88 | $38.57 | 1,350,006 |
| 2018-08-14 | $43.02 | $43.04 | $42.65 | $42.80 | $39.42 | 691,044 |
| 2018-08-13 | $42.88 | $43.09 | $42.64 | $42.77 | $39.39 | 722,672 |
| 2018-08-10 | $43.27 | $43.36 | $42.80 | $42.91 | $39.52 | 763,276 |
| 2018-08-09 | $44.18 | $44.21 | $43.92 | $43.95 | $40.48 | 484,867 |
| 2018-08-08 | $44.21 | $44.43 | $44.19 | $44.36 | $40.85 | 805,394 |
| 2018-08-07 | $44.37 | $44.49 | $44.29 | $44.43 | $40.92 | 677,673 |
| 2018-08-06 | $43.78 | $43.99 | $43.71 | $43.85 | $40.38 | 970,544 |
| 2018-08-03 | $43.59 | $43.90 | $43.59 | $43.82 | $40.36 | 2,043,508 |
| 2018-08-02 | $43.66 | $43.83 | $43.63 | $43.73 | $40.27 | 628,705 |
| 2018-08-01 | $43.90 | $43.92 | $43.67 | $43.80 | $40.34 | 985,814 |
| 2018-07-31 | $44.02 | $44.11 | $43.75 | $43.82 | $40.36 | 725,927 |
| 2018-07-30 | $44.19 | $44.24 | $43.72 | $43.79 | $40.33 | 853,116 |
| 2018-07-27 | $44.67 | $44.71 | $44.01 | $44.24 | $40.74 | 931,847 |
| 2018-07-26 | $44.15 | $44.60 | $44.09 | $44.33 | $40.83 | 1,199,844 |
| 2018-07-25 | $43.17 | $43.82 | $43.04 | $43.76 | $40.30 | 1,446,686 |
| 2018-07-24 | $43.00 | $43.19 | $42.55 | $42.67 | $39.30 | 1,180,783 |
| 2018-07-23 | $42.26 | $42.39 | $41.98 | $42.12 | $38.79 | 1,628,178 |
| 2018-07-20 | $42.71 | $43.12 | $42.63 | $42.88 | $39.49 | 1,000,127 |
| 2018-07-19 | $42.97 | $43.18 | $42.83 | $42.97 | $39.57 | 719,137 |
| 2018-07-18 | $43.50 | $43.67 | $43.47 | $43.56 | $40.12 | 608,935 |
| 2018-07-17 | $43.38 | $43.68 | $43.37 | $43.57 | $40.13 | 670,696 |
| 2018-07-16 | $43.67 | $43.75 | $43.46 | $43.51 | $40.07 | 445,352 |
| 2018-07-13 | $43.52 | $43.72 | $43.46 | $43.66 | $40.21 | 569,184 |
| 2018-07-12 | $43.17 | $43.46 | $43.14 | $43.41 | $39.98 | 591,327 |
| 2018-07-11 | $43.19 | $43.42 | $42.92 | $43.05 | $39.65 | 866,788 |
| 2018-07-10 | $43.87 | $43.98 | $43.71 | $43.97 | $40.49 | 625,688 |
| 2018-07-09 | $43.87 | $43.90 | $43.65 | $43.78 | $40.32 | 1,154,386 |
| 2018-07-06 | $43.44 | $43.61 | $43.37 | $43.48 | $40.04 | 951,939 |
| 2018-07-05 | $43.11 | $43.16 | $42.79 | $42.97 | $39.57 | 646,089 |
| 2018-07-03 | $43.04 | $43.21 | $42.81 | $42.84 | $39.45 | 684,566 |
| 2018-07-02 | $42.24 | $42.49 | $42.00 | $42.47 | $39.11 | 830,426 |
| 2018-06-29 | $42.37 | $42.57 | $42.27 | $42.27 | $38.93 | 766,499 |
| 2018-06-28 | $41.08 | $41.60 | $40.99 | $41.53 | $38.25 | 803,233 |
| 2018-06-27 | $42.03 | $42.14 | $41.33 | $41.42 | $38.15 | 650,650 |
| 2018-06-26 | $41.59 | $41.96 | $41.49 | $41.84 | $38.53 | 598,762 |
| 2018-06-25 | $41.81 | $41.85 | $41.27 | $41.48 | $38.20 | 665,342 |
| 2018-06-22 | $41.97 | $42.15 | $41.77 | $42.01 | $38.69 | 581,027 |
| 2018-06-21 | $41.92 | $41.93 | $41.54 | $41.72 | $38.42 | 468,257 |
| 2018-06-20 | $41.75 | $41.91 | $41.56 | $41.79 | $38.49 | 585,557 |
| 2018-06-19 | $41.37 | $41.70 | $41.26 | $41.65 | $38.36 | 802,291 |
| 2018-06-18 | $41.98 | $42.24 | $41.91 | $42.23 | $38.89 | 580,288 |
| 2018-06-15 | $42.51 | $42.53 | $42.24 | $42.51 | $39.15 | 570,999 |
| 2018-06-14 | $43.02 | $43.09 | $42.82 | $42.95 | $39.56 | 611,677 |
| 2018-06-13 | $43.02 | $43.06 | $42.65 | $42.83 | $39.44 | 664,147 |
| 2018-06-12 | $42.90 | $42.99 | $42.71 | $42.83 | $39.44 | 557,704 |
| 2018-06-11 | $42.82 | $43.15 | $42.76 | $42.90 | $39.51 | 732,547 |
| 2018-06-08 | $42.63 | $42.63 | $42.18 | $42.53 | $39.17 | 1,319,146 |
| 2018-06-07 | $42.88 | $42.89 | $42.35 | $42.50 | $39.14 | 471,311 |
| 2018-06-06 | $42.47 | $42.89 | $42.26 | $42.88 | $39.49 | 696,047 |
| 2018-06-05 | $42.52 | $42.59 | $42.09 | $42.21 | $38.87 | 660,215 |
| 2018-06-04 | $42.39 | $42.46 | $42.18 | $42.37 | $39.02 | 796,212 |
| 2018-06-01 | $41.67 | $41.69 | $41.33 | $41.59 | $38.30 | 2,200,191 |
| 2018-05-31 | $41.48 | $41.55 | $40.85 | $41.14 | $37.89 | 2,174,711 |
| 2018-05-30 | $41.40 | $41.77 | $41.21 | $41.70 | $38.40 | 1,445,216 |
| 2018-05-29 | $41.36 | $41.59 | $40.99 | $41.24 | $37.98 | 1,764,244 |
| 2018-05-25 | $42.06 | $42.37 | $42.03 | $42.33 | $38.98 | 628,992 |
| 2018-05-24 | $42.17 | $42.32 | $41.95 | $42.13 | $38.80 | 1,148,039 |
| 2018-05-23 | $42.22 | $42.28 | $42.01 | $42.25 | $38.91 | 947,120 |
| 2018-05-22 | $43.01 | $43.18 | $42.90 | $42.94 | $39.55 | 752,942 |
| 2018-05-21 | $43.44 | $43.45 | $43.12 | $43.24 | $39.82 | 654,296 |
| 2018-05-18 | $42.97 | $43.12 | $42.86 | $42.98 | $39.58 | 913,729 |
| 2018-05-17 | $42.55 | $42.93 | $42.46 | $42.73 | $39.35 | 1,410,972 |
| 2018-05-16 | $42.18 | $42.47 | $42.16 | $42.37 | $39.02 | 567,129 |
| 2018-05-15 | $41.84 | $42.04 | $41.66 | $41.85 | $38.54 | 700,879 |
| 2018-05-14 | $42.08 | $42.22 | $41.96 | $42.04 | $38.72 | 837,246 |
| 2018-05-11 | $41.88 | $42.13 | $41.80 | $41.92 | $38.61 | 1,619,442 |
| 2018-05-10 | $41.98 | $42.32 | $41.98 | $42.27 | $38.93 | 2,342,185 |
| 2018-05-09 | $41.83 | $41.91 | $41.77 | $41.88 | $38.57 | 1,728,124 |
| 2018-05-08 | $41.93 | $42.09 | $41.84 | $42.00 | $38.68 | 2,045,370 |
| 2018-05-07 | $42.03 | $42.09 | $41.77 | $41.86 | $38.55 | 1,659,829 |
| 2018-05-04 | $42.90 | $43.14 | $42.84 | $42.98 | $38.67 | 972,342 |
| 2018-05-03 | $42.94 | $43.12 | $42.63 | $43.00 | $38.69 | 866,005 |
| 2018-05-02 | $42.88 | $43.24 | $42.73 | $42.86 | $38.56 | 939,137 |
| 2018-05-01 | $42.20 | $42.25 | $41.94 | $42.22 | $37.98 | 477,929 |
| 2018-04-30 | $42.44 | $42.65 | $42.22 | $42.22 | $37.98 | 790,812 |
| 2018-04-27 | $42.47 | $42.87 | $42.45 | $42.75 | $38.46 | 711,438 |
| 2018-04-26 | $42.43 | $42.63 | $42.11 | $42.49 | $38.23 | 945,675 |
| 2018-04-25 | $42.09 | $42.36 | $41.90 | $42.24 | $38.00 | 1,002,945 |
| 2018-04-24 | $42.55 | $42.66 | $42.04 | $42.22 | $37.98 | 1,356,024 |
| 2018-04-23 | $42.28 | $42.56 | $42.16 | $42.34 | $38.09 | 1,840,093 |
| 2018-04-20 | $40.29 | $40.60 | $40.23 | $40.59 | $36.52 | 1,241,115 |
| 2018-04-19 | $40.59 | $40.89 | $40.42 | $40.65 | $36.57 | 969,003 |
| 2018-04-18 | $40.46 | $40.96 | $40.44 | $40.89 | $36.79 | 1,959,047 |
| 2018-04-17 | $39.80 | $39.92 | $39.58 | $39.88 | $35.88 | 2,626,753 |
| 2018-04-16 | $39.74 | $39.74 | $39.30 | $39.47 | $35.51 | 1,119,757 |
| 2018-04-13 | $39.95 | $39.96 | $39.35 | $39.48 | $35.52 | 1,490,926 |
| 2018-04-12 | $39.57 | $39.69 | $39.42 | $39.54 | $35.57 | 871,252 |
| 2018-04-11 | $39.42 | $39.47 | $39.01 | $39.09 | $35.17 | 778,015 |
| 2018-04-10 | $39.48 | $39.74 | $39.39 | $39.59 | $35.62 | 1,593,892 |
| 2018-04-09 | $38.84 | $39.11 | $38.68 | $38.75 | $34.86 | 1,049,023 |
| 2018-04-06 | $38.65 | $38.90 | $38.19 | $38.35 | $34.50 | 1,108,256 |
| 2018-04-05 | $38.41 | $38.65 | $38.31 | $38.59 | $34.72 | 1,141,782 |
| 2018-04-04 | $36.99 | $37.72 | $36.98 | $37.72 | $33.93 | 1,125,879 |
| 2018-04-03 | $37.71 | $37.89 | $37.51 | $37.84 | $34.04 | 994,637 |
| 2018-04-02 | $38.30 | $38.33 | $37.31 | $37.67 | $33.89 | 957,096 |
| 2018-03-29 | $38.16 | $38.52 | $38.05 | $38.31 | $34.47 | 792,923 |
| 2018-03-28 | $38.02 | $38.33 | $37.76 | $38.01 | $34.20 | 1,093,275 |
| 2018-03-27 | $38.37 | $38.38 | $37.45 | $37.60 | $33.83 | 1,055,354 |
| 2018-03-26 | $38.10 | $38.19 | $37.58 | $38.16 | $34.33 | 1,078,048 |
| 2018-03-23 | $38.63 | $38.66 | $37.67 | $37.69 | $33.91 | 1,150,322 |
| 2018-03-22 | $39.18 | $39.46 | $38.88 | $38.89 | $34.99 | 1,135,373 |
| 2018-03-21 | $39.85 | $40.21 | $39.71 | $40.00 | $35.99 | 778,652 |
| 2018-03-20 | $39.73 | $39.93 | $39.72 | $39.81 | $35.82 | 919,151 |
| 2018-03-19 | $40.22 | $40.25 | $39.71 | $39.91 | $35.91 | 1,642,354 |
| 2018-03-16 | $39.41 | $40.33 | $39.40 | $40.21 | $36.18 | 3,002,058 |
| 2018-03-15 | $38.96 | $39.14 | $38.73 | $39.00 | $35.09 | 728,163 |
| 2018-03-14 | $39.23 | $39.27 | $38.73 | $38.91 | $35.01 | 722,064 |
| 2018-03-13 | $39.37 | $39.39 | $38.75 | $38.84 | $34.94 | 908,704 |
| 2018-03-12 | $39.28 | $39.41 | $39.20 | $39.27 | $35.33 | 819,833 |
| 2018-03-09 | $39.12 | $39.37 | $39.06 | $39.36 | $35.41 | 796,882 |
| 2018-03-08 | $39.23 | $39.37 | $39.12 | $39.32 | $35.37 | 1,139,762 |
| 2018-03-07 | $38.59 | $39.09 | $38.57 | $39.03 | $35.11 | 889,818 |
| 2018-03-06 | $38.83 | $38.86 | $38.59 | $38.81 | $34.92 | 863,470 |
| 2018-03-05 | $38.16 | $38.68 | $38.10 | $38.57 | $34.70 | 1,218,561 |
| 2018-03-02 | $38.02 | $38.30 | $37.90 | $38.25 | $34.41 | 2,605,952 |
| 2018-03-01 | $38.23 | $38.35 | $37.56 | $37.95 | $34.14 | 4,698,499 |
| 2018-02-28 | $38.68 | $38.68 | $38.04 | $38.06 | $34.24 | 1,283,973 |
| 2018-02-27 | $38.97 | $39.08 | $38.62 | $38.64 | $34.76 | 600,440 |
| 2018-02-26 | $39.12 | $39.43 | $38.93 | $39.35 | $35.40 | 649,923 |
| 2018-02-23 | $38.80 | $39.03 | $38.62 | $39.03 | $35.11 | 1,243,324 |
| 2018-02-22 | $38.79 | $39.03 | $38.67 | $38.76 | $34.87 | 1,088,505 |
| 2018-02-21 | $38.63 | $38.85 | $38.31 | $38.31 | $34.47 | 1,146,602 |
| 2018-02-20 | $38.47 | $38.67 | $38.20 | $38.29 | $34.45 | 1,114,107 |
| 2018-02-16 | $39.01 | $39.31 | $38.89 | $38.99 | $35.08 | 1,129,723 |
| 2018-02-15 | $38.86 | $39.02 | $38.60 | $38.98 | $35.07 | 1,568,788 |
| 2018-02-14 | $37.22 | $38.37 | $37.22 | $38.28 | $34.44 | 2,296,196 |
| 2018-02-13 | $37.14 | $37.22 | $36.95 | $37.13 | $33.40 | 1,601,309 |
| 2018-02-12 | $37.28 | $37.44 | $36.99 | $37.10 | $33.38 | 2,058,228 |
| 2018-02-09 | $36.36 | $36.54 | $35.47 | $36.41 | $32.76 | 3,731,620 |
| 2018-02-08 | $37.26 | $37.47 | $36.24 | $36.25 | $32.61 | 3,053,197 |
| 2018-02-07 | $37.77 | $38.09 | $37.31 | $37.35 | $33.60 | 1,575,255 |
| 2018-02-06 | $37.60 | $38.40 | $37.51 | $38.35 | $34.50 | 3,818,734 |
| 2018-02-05 | $39.11 | $39.30 | $37.37 | $37.62 | $33.84 | 2,594,336 |
| 2018-02-02 | $39.88 | $39.96 | $39.57 | $39.57 | $35.60 | 2,017,990 |
| 2018-02-01 | $40.79 | $40.95 | $40.67 | $40.85 | $36.75 | 2,576,285 |
| 2018-01-31 | $40.93 | $40.97 | $40.60 | $40.76 | $36.67 | 1,725,372 |
| 2018-01-30 | $40.31 | $40.80 | $40.13 | $40.28 | $36.24 | 2,968,669 |
| 2018-01-29 | $41.70 | $41.87 | $41.63 | $41.81 | $37.61 | 2,100,838 |
| 2018-01-26 | $41.85 | $41.92 | $41.65 | $41.92 | $37.71 | 808,157 |
| 2018-01-25 | $41.91 | $41.94 | $41.37 | $41.42 | $37.26 | 1,526,670 |
| 2018-01-24 | $41.46 | $41.49 | $41.00 | $41.24 | $37.10 | 1,332,257 |
| 2018-01-23 | $40.99 | $41.03 | $40.82 | $40.88 | $36.78 | 935,003 |
| 2018-01-22 | $40.63 | $40.90 | $40.55 | $40.81 | $36.71 | 1,194,056 |
| 2018-01-19 | $40.90 | $41.04 | $40.85 | $41.03 | $36.91 | 1,160,821 |
| 2018-01-18 | $40.17 | $40.30 | $40.11 | $40.16 | $36.13 | 1,318,427 |
| 2018-01-17 | $40.02 | $40.26 | $39.99 | $40.02 | $36.00 | 1,918,226 |
| 2018-01-16 | $40.37 | $40.66 | $40.35 | $40.43 | $36.37 | 1,486,915 |
| 2018-01-12 | $40.31 | $40.69 | $40.31 | $40.64 | $36.56 | 1,184,775 |
| 2018-01-11 | $39.86 | $40.08 | $39.82 | $39.92 | $35.91 | 976,931 |
| 2018-01-10 | $39.71 | $39.78 | $39.51 | $39.66 | $35.68 | 1,145,212 |
| 2018-01-09 | $39.66 | $39.90 | $39.50 | $39.87 | $35.87 | 2,447,518 |
| 2018-01-08 | $39.63 | $39.76 | $39.57 | $39.67 | $35.69 | 1,012,849 |
| 2018-01-05 | $39.40 | $39.74 | $39.33 | $39.74 | $35.75 | 1,351,930 |
| 2018-01-04 | $38.95 | $39.16 | $38.87 | $39.01 | $35.10 | 1,637,108 |
| 2018-01-03 | $37.70 | $38.12 | $37.69 | $38.01 | $34.20 | 1,171,034 |
| 2018-01-02 | $37.88 | $37.91 | $37.69 | $37.77 | $33.98 | 1,137,097 |
| 2017-12-29 | $38.03 | $38.04 | $37.79 | $37.80 | $34.01 | 479,941 |
| 2017-12-28 | $38.13 | $38.16 | $37.94 | $37.95 | $34.14 | 779,862 |
| 2017-12-27 | $37.88 | $38.02 | $37.77 | $38.00 | $34.19 | 782,351 |
| 2017-12-26 | $38.02 | $38.16 | $37.92 | $37.94 | $34.13 | 416,786 |
| 2017-12-22 | $37.80 | $38.08 | $37.72 | $38.06 | $34.24 | 1,105,860 |
| 2017-12-21 | $37.58 | $38.01 | $37.55 | $37.90 | $34.10 | 1,248,063 |
| 2017-12-20 | $38.38 | $38.44 | $38.06 | $38.15 | $34.32 | 1,072,105 |
| 2017-12-19 | $39.17 | $39.26 | $38.95 | $39.01 | $35.10 | 1,005,553 |
| 2017-12-18 | $39.11 | $39.30 | $39.07 | $39.19 | $35.26 | 1,275,026 |
| 2017-12-15 | $38.34 | $38.53 | $38.29 | $38.42 | $34.56 | 1,191,277 |
| 2017-12-14 | $38.57 | $38.69 | $38.19 | $38.23 | $34.39 | 1,057,793 |
| 2017-12-13 | $38.59 | $38.85 | $38.58 | $38.66 | $34.78 | 1,281,137 |
| 2017-12-12 | $38.62 | $38.85 | $38.58 | $38.73 | $34.84 | 913,477 |
| 2017-12-11 | $38.06 | $38.32 | $38.05 | $38.28 | $34.44 | 567,776 |
| 2017-12-08 | $38.39 | $38.48 | $38.28 | $38.43 | $34.57 | 526,182 |
| 2017-12-07 | $38.31 | $38.49 | $38.31 | $38.39 | $34.54 | 637,693 |
| 2017-12-06 | $38.00 | $38.27 | $37.96 | $38.24 | $34.40 | 706,573 |
| 2017-12-05 | $38.28 | $38.47 | $38.16 | $38.20 | $34.37 | 729,847 |
| 2017-12-04 | $38.63 | $38.66 | $38.29 | $38.32 | $34.47 | 1,466,017 |
| 2017-12-01 | $38.34 | $38.45 | $37.98 | $38.16 | $34.33 | 1,557,473 |
| 2017-11-30 | $38.70 | $38.98 | $38.60 | $38.74 | $34.85 | 1,740,803 |
| 2017-11-29 | $38.81 | $38.86 | $38.35 | $38.40 | $34.55 | 1,262,176 |
| 2017-11-28 | $39.13 | $39.13 | $38.81 | $38.92 | $35.01 | 1,972,155 |
| 2017-11-27 | $39.15 | $39.16 | $38.78 | $38.78 | $34.89 | 997,244 |
| 2017-11-24 | $39.18 | $39.29 | $39.09 | $39.24 | $35.30 | 635,007 |
| 2017-11-22 | $39.35 | $39.42 | $39.07 | $39.18 | $35.25 | 1,310,500 |
| 2017-11-21 | $38.89 | $39.14 | $38.86 | $39.01 | $35.10 | 2,369,316 |
| 2017-11-20 | $38.85 | $38.94 | $38.70 | $38.70 | $34.82 | 1,258,351 |
| 2017-11-17 | $39.25 | $39.26 | $38.89 | $38.89 | $34.99 | 1,691,308 |
| 2017-11-16 | $39.13 | $39.37 | $39.04 | $39.35 | $35.40 | 887,134 |
| 2017-11-15 | $38.88 | $39.12 | $38.80 | $38.96 | $35.05 | 1,075,381 |
| 2017-11-14 | $39.12 | $39.30 | $38.97 | $39.10 | $35.18 | 2,410,116 |
| 2017-11-13 | $38.79 | $39.00 | $38.73 | $38.79 | $34.90 | 1,708,206 |
| 2017-11-10 | $39.45 | $39.51 | $39.01 | $39.03 | $35.11 | 3,435,241 |
| 2017-11-09 | $39.86 | $39.97 | $39.21 | $39.56 | $35.59 | 2,393,663 |
| 2017-11-08 | $40.00 | $40.30 | $39.82 | $40.22 | $36.18 | 1,654,001 |
| 2017-11-07 | $41.00 | $41.08 | $40.61 | $40.88 | $36.78 | 1,252,097 |
| 2017-11-06 | $41.43 | $41.51 | $41.11 | $41.15 | $37.02 | 1,106,211 |
| 2017-11-03 | $41.41 | $41.59 | $41.27 | $41.46 | $37.30 | 662,662 |
| 2017-11-02 | $41.08 | $41.22 | $40.98 | $41.12 | $36.99 | 633,467 |
| 2017-11-01 | $41.17 | $41.35 | $41.08 | $41.24 | $37.10 | 2,143,443 |
| 2017-10-31 | $40.32 | $40.90 | $40.31 | $40.79 | $36.70 | 1,738,072 |
| 2017-10-30 | $40.07 | $40.33 | $40.06 | $40.26 | $36.22 | 795,619 |
| 2017-10-27 | $40.82 | $40.91 | $40.50 | $40.68 | $36.60 | 1,152,815 |
| 2017-10-26 | $40.67 | $41.26 | $40.59 | $41.08 | $36.96 | 1,192,806 |
| 2017-10-25 | $40.83 | $40.83 | $40.14 | $40.53 | $36.46 | 3,217,363 |
| 2017-10-24 | $41.19 | $41.19 | $40.01 | $40.16 | $36.13 | 4,606,035 |
| 2017-10-23 | $42.13 | $42.35 | $41.96 | $41.96 | $37.75 | 3,861,345 |
| 2017-10-20 | $41.46 | $41.76 | $41.36 | $41.57 | $37.40 | 1,198,665 |
| 2017-10-19 | $41.16 | $41.38 | $41.14 | $41.28 | $37.14 | 919,485 |
| 2017-10-18 | $41.05 | $41.22 | $40.94 | $41.15 | $37.02 | 1,247,120 |
| 2017-10-17 | $40.16 | $40.57 | $40.15 | $40.52 | $36.45 | 1,560,709 |
| 2017-10-16 | $40.48 | $40.63 | $40.44 | $40.54 | $36.47 | 1,794,393 |
| 2017-10-13 | $40.84 | $41.12 | $40.82 | $40.92 | $36.81 | 2,317,962 |
| 2017-10-12 | $41.10 | $41.25 | $41.07 | $41.08 | $36.96 | 152,681 |
| 2017-10-11 | $41.09 | $41.21 | $40.98 | $41.19 | $37.06 | 1,222,200 |
| 2017-10-10 | $41.68 | $41.68 | $41.31 | $41.56 | $37.39 | 1,498,819 |
| 2017-10-09 | $41.16 | $41.20 | $41.06 | $41.09 | $36.97 | 1,557,092 |
| 2017-10-06 | $40.94 | $41.21 | $40.88 | $41.10 | $36.98 | 2,258,628 |
| 2017-10-05 | $41.49 | $41.58 | $41.06 | $41.30 | $37.16 | 2,645,740 |
| 2017-10-04 | $42.02 | $42.12 | $41.95 | $42.10 | $37.88 | 2,013,507 |
| 2017-10-03 | $42.06 | $42.25 | $41.98 | $42.03 | $37.81 | 2,778,925 |
| 2017-10-02 | $41.52 | $41.99 | $41.47 | $41.92 | $37.71 | 1,644,966 |
| 2017-09-29 | $41.00 | $41.23 | $40.99 | $41.20 | $37.07 | 1,532,095 |
| 2017-09-28 | $40.37 | $40.39 | $40.29 | $40.34 | $36.29 | 619,869 |
| 2017-09-27 | $40.48 | $40.55 | $40.28 | $40.34 | $36.29 | 999,365 |
| 2017-09-26 | $40.90 | $40.91 | $40.54 | $40.70 | $36.62 | 1,733,390 |
| 2017-09-25 | $41.60 | $41.64 | $41.24 | $41.43 | $37.27 | 2,181,937 |
| 2017-09-22 | $41.95 | $42.02 | $41.66 | $41.74 | $37.55 | 2,018,918 |
| 2017-09-21 | $41.97 | $42.09 | $41.84 | $41.86 | $37.66 | 1,731,978 |
| 2017-09-20 | $41.85 | $41.98 | $41.55 | $41.88 | $37.68 | 2,423,510 |
| 2017-09-19 | $41.85 | $41.87 | $41.59 | $41.69 | $37.51 | 1,558,316 |
| 2017-09-18 | $41.50 | $41.63 | $41.40 | $41.58 | $37.41 | 4,333,184 |
| 2017-09-15 | $41.75 | $41.79 | $41.16 | $41.19 | $37.06 | 2,177,018 |
| 2017-09-14 | $41.17 | $41.27 | $41.06 | $41.23 | $37.09 | 1,273,752 |
| 2017-09-13 | $41.27 | $41.32 | $40.94 | $41.00 | $36.89 | 1,276,463 |
| 2017-09-12 | $41.26 | $41.44 | $41.15 | $41.33 | $37.18 | 4,516,872 |
| 2017-09-11 | $40.58 | $40.64 | $40.41 | $40.49 | $36.43 | 885,611 |
| 2017-09-08 | $39.95 | $40.22 | $39.88 | $40.11 | $36.09 | 889,564 |
| 2017-09-07 | $39.67 | $40.00 | $39.58 | $39.86 | $35.86 | 1,302,593 |
| 2017-09-06 | $39.00 | $39.12 | $38.93 | $39.02 | $35.10 | 1,647,711 |
| 2017-09-05 | $38.58 | $38.98 | $38.58 | $38.87 | $34.97 | 1,580,043 |
| 2017-09-01 | $38.10 | $38.15 | $37.94 | $38.06 | $34.24 | 960,153 |
| 2017-08-31 | $37.76 | $38.00 | $37.68 | $37.99 | $34.18 | 1,082,756 |
| 2017-08-30 | $37.86 | $37.89 | $37.72 | $37.84 | $34.04 | 601,694 |
| 2017-08-29 | $37.97 | $38.08 | $37.90 | $38.03 | $34.21 | 567,621 |
| 2017-08-28 | $38.33 | $38.47 | $38.26 | $38.35 | $34.50 | 566,956 |
| 2017-08-25 | $38.22 | $38.50 | $38.21 | $38.36 | $34.51 | 976,592 |
| 2017-08-24 | $38.00 | $38.12 | $37.90 | $37.94 | $34.13 | 928,678 |
| 2017-08-23 | $37.83 | $37.99 | $37.79 | $37.83 | $34.03 | 577,926 |
| 2017-08-22 | $37.53 | $37.85 | $37.53 | $37.83 | $34.03 | 568,967 |
| 2017-08-21 | $37.18 | $37.25 | $37.09 | $37.23 | $33.49 | 470,321 |
| 2017-08-18 | $37.22 | $37.28 | $37.09 | $37.12 | $33.40 | 636,126 |
| 2017-08-17 | $37.63 | $37.75 | $37.35 | $37.37 | $33.62 | 815,045 |
| 2017-08-16 | $37.69 | $37.89 | $37.69 | $37.82 | $34.02 | 644,991 |
| 2017-08-15 | $37.11 | $37.34 | $36.98 | $37.24 | $33.50 | 820,963 |
| 2017-08-14 | $37.19 | $37.43 | $37.11 | $37.41 | $33.66 | 1,125,635 |
| 2017-08-11 | $36.98 | $37.15 | $36.83 | $37.06 | $33.34 | 680,325 |
| 2017-08-10 | $37.33 | $37.43 | $37.05 | $37.08 | $33.36 | 1,017,091 |
| 2017-08-09 | $37.70 | $37.71 | $37.49 | $37.61 | $33.84 | 777,278 |
| 2017-08-08 | $38.21 | $38.30 | $37.89 | $37.98 | $34.17 | 770,175 |
| 2017-08-07 | $38.23 | $38.37 | $38.13 | $38.24 | $34.40 | 753,597 |
| 2017-08-04 | $38.12 | $38.20 | $37.81 | $38.01 | $34.20 | 756,116 |
| 2017-08-03 | $38.11 | $38.18 | $37.96 | $38.04 | $34.22 | 627,193 |
| 2017-08-02 | $38.53 | $38.53 | $38.17 | $38.28 | $34.44 | 872,228 |
| 2017-08-01 | $38.43 | $38.61 | $38.29 | $38.42 | $34.56 | 1,015,005 |
| 2017-07-31 | $38.07 | $38.24 | $37.96 | $38.17 | $34.34 | 1,974,526 |
| 2017-07-28 | $38.06 | $38.14 | $37.88 | $37.92 | $34.11 | 1,698,937 |
| 2017-07-27 | $38.42 | $38.45 | $37.87 | $38.02 | $34.20 | 1,798,672 |
| 2017-07-26 | $37.98 | $38.17 | $37.92 | $38.11 | $34.29 | 1,070,766 |
| 2017-07-25 | $38.00 | $38.09 | $37.89 | $37.98 | $34.17 | 2,064,452 |
| 2017-07-24 | $37.64 | $37.70 | $37.37 | $37.62 | $33.84 | 2,218,456 |
| 2017-07-21 | $36.09 | $36.23 | $35.87 | $36.08 | $32.46 | 2,017,548 |
| 2017-07-20 | $36.66 | $36.69 | $36.30 | $36.33 | $32.68 | 1,542,282 |
| 2017-07-19 | $36.38 | $36.50 | $36.30 | $36.50 | $32.84 | 856,884 |
| 2017-07-18 | $36.44 | $36.44 | $36.15 | $36.34 | $32.69 | 984,438 |
| 2017-07-17 | $36.47 | $36.64 | $36.31 | $36.49 | $32.83 | 1,332,086 |
| 2017-07-14 | $36.44 | $36.71 | $36.36 | $36.65 | $32.97 | 964,226 |
| 2017-07-13 | $36.26 | $36.30 | $36.11 | $36.26 | $32.62 | 1,460,352 |
| 2017-07-12 | $36.26 | $36.36 | $36.08 | $36.24 | $32.60 | 1,218,934 |
| 2017-07-11 | $35.76 | $36.06 | $35.67 | $36.01 | $32.40 | 1,267,400 |
| 2017-07-10 | $35.57 | $35.89 | $35.55 | $35.77 | $32.18 | 1,301,519 |
| 2017-07-07 | $35.24 | $35.71 | $35.24 | $35.67 | $32.09 | 1,856,365 |
| 2017-07-06 | $35.37 | $35.58 | $35.31 | $35.47 | $31.91 | 1,029,825 |
| 2017-07-05 | $35.54 | $35.87 | $35.52 | $35.85 | $32.25 | 1,190,051 |
| 2017-07-03 | $35.93 | $36.01 | $35.69 | $35.71 | $32.13 | 642,862 |
| 2017-06-30 | $35.80 | $35.91 | $35.47 | $35.82 | $32.23 | 1,706,838 |
| 2017-06-29 | $36.04 | $36.04 | $35.51 | $35.72 | $32.14 | 1,004,109 |
| 2017-06-28 | $36.52 | $36.57 | $36.26 | $36.41 | $32.76 | 1,330,494 |
| 2017-06-27 | $36.64 | $36.80 | $36.55 | $36.63 | $32.95 | 904,460 |
| 2017-06-26 | $36.92 | $37.00 | $36.64 | $36.74 | $33.05 | 897,102 |
| 2017-06-23 | $36.54 | $36.88 | $36.50 | $36.86 | $33.16 | 1,058,793 |
| 2017-06-22 | $36.74 | $36.74 | $36.40 | $36.47 | $32.81 | 2,374,196 |
| 2017-06-21 | $36.98 | $37.01 | $36.75 | $36.77 | $33.08 | 2,434,557 |
| 2017-06-20 | $37.69 | $37.77 | $37.09 | $37.12 | $33.40 | 2,143,200 |
| 2017-06-19 | $37.98 | $38.21 | $37.69 | $38.11 | $34.29 | 2,844,600 |
| 2017-06-16 | $35.39 | $35.74 | $35.31 | $35.74 | $32.15 | 1,053,731 |
| 2017-06-15 | $35.18 | $35.37 | $35.13 | $35.27 | $31.73 | 1,464,840 |
| 2017-06-14 | $36.22 | $36.35 | $35.88 | $36.08 | $32.46 | 1,598,686 |
| 2017-06-13 | $35.64 | $35.99 | $35.61 | $35.95 | $32.34 | 1,721,118 |
| 2017-06-12 | $35.83 | $35.84 | $35.48 | $35.67 | $32.09 | 1,228,323 |
| 2017-06-09 | $35.75 | $35.93 | $35.64 | $35.85 | $32.25 | 2,166,327 |
| 2017-06-08 | $36.04 | $36.06 | $35.72 | $35.82 | $32.23 | 1,660,013 |
| 2017-06-07 | $35.60 | $35.63 | $35.30 | $35.50 | $31.94 | 1,256,782 |
| 2017-06-06 | $35.58 | $35.62 | $35.30 | $35.31 | $31.77 | 1,329,257 |
| 2017-06-05 | $35.84 | $35.91 | $35.78 | $35.83 | $32.23 | 1,084,388 |
| 2017-06-02 | $36.40 | $36.40 | $36.13 | $36.26 | $32.62 | 1,202,844 |
| 2017-06-01 | $36.01 | $36.07 | $35.80 | $36.07 | $32.45 | 2,127,267 |
| 2017-05-31 | $35.39 | $35.59 | $35.29 | $35.32 | $31.78 | 1,370,800 |
| 2017-05-30 | $35.00 | $35.13 | $34.99 | $35.09 | $31.57 | 952,565 |
| 2017-05-26 | $35.10 | $35.17 | $35.06 | $35.13 | $31.60 | 805,387 |
| 2017-05-25 | $35.32 | $35.38 | $35.11 | $35.28 | $31.74 | 1,113,262 |
| 2017-05-24 | $35.28 | $35.45 | $35.21 | $35.43 | $31.87 | 1,024,083 |
| 2017-05-23 | $35.49 | $35.60 | $35.28 | $35.33 | $31.78 | 1,402,524 |
| 2017-05-22 | $35.81 | $35.88 | $35.66 | $35.73 | $32.14 | 848,005 |
| 2017-05-19 | $35.37 | $35.60 | $35.36 | $35.50 | $31.94 | 853,239 |
| 2017-05-18 | $35.02 | $35.31 | $34.99 | $35.18 | $31.65 | 1,684,184 |
| 2017-05-17 | $35.54 | $35.59 | $35.07 | $35.11 | $31.59 | 1,468,307 |
| 2017-05-16 | $35.82 | $35.84 | $35.60 | $35.77 | $32.18 | 892,598 |
| 2017-05-15 | $35.17 | $35.47 | $35.16 | $35.44 | $31.88 | 1,561,686 |
| 2017-05-12 | $35.31 | $35.64 | $35.31 | $35.61 | $32.04 | 1,105,987 |
| 2017-05-11 | $35.65 | $36.17 | $35.62 | $36.11 | $31.81 | 1,834,560 |
| 2017-05-10 | $35.78 | $35.92 | $35.70 | $35.92 | $31.64 | 1,334,718 |
| 2017-05-09 | $35.95 | $36.03 | $35.91 | $35.99 | $31.70 | 1,257,215 |
| 2017-05-08 | $36.15 | $36.18 | $36.00 | $36.10 | $31.80 | 1,624,575 |
| 2017-05-05 | $36.20 | $36.49 | $36.19 | $36.45 | $32.10 | 2,060,262 |
| 2017-05-04 | $35.53 | $36.07 | $35.52 | $36.02 | $31.73 | 2,741,639 |
| 2017-05-03 | $34.91 | $35.18 | $34.89 | $35.08 | $30.90 | 1,668,203 |
| 2017-05-02 | $34.80 | $34.98 | $34.63 | $34.98 | $30.81 | 1,402,250 |
| 2017-05-01 | $34.53 | $34.69 | $34.35 | $34.54 | $30.42 | 1,569,854 |
| 2017-04-28 | $34.65 | $34.71 | $34.41 | $34.42 | $30.32 | 2,447,253 |
| 2017-04-27 | $34.79 | $34.99 | $34.72 | $34.94 | $30.77 | 2,101,948 |
| 2017-04-26 | $34.39 | $34.66 | $34.37 | $34.53 | $30.41 | 1,809,888 |
| 2017-04-25 | $34.37 | $34.70 | $34.32 | $34.69 | $30.55 | 2,423,523 |
| 2017-04-24 | $34.55 | $34.76 | $34.14 | $34.55 | $30.43 | 30,233 |
| 2017-04-21 | $32.75 | $32.80 | $32.60 | $32.65 | $28.76 | 1,689,701 |
| 2017-04-20 | $32.41 | $32.61 | $32.40 | $32.57 | $28.69 | 2,246,675 |
| 2017-04-19 | $32.24 | $32.33 | $32.15 | $32.21 | $28.37 | 1,524,886 |
| 2017-04-18 | $31.96 | $32.03 | $31.77 | $32.00 | $28.19 | 1,517,299 |
| 2017-04-17 | $31.56 | $31.74 | $31.53 | $31.74 | $27.96 | 625,754 |
| 2017-04-13 | $31.60 | $31.65 | $31.40 | $31.43 | $27.68 | 1,256,910 |
| 2017-04-12 | $31.57 | $31.74 | $31.52 | $31.62 | $27.85 | 2,135,276 |
| 2017-04-11 | $31.84 | $31.96 | $31.61 | $31.96 | $28.15 | 1,920,299 |
| 2017-04-10 | $31.69 | $31.87 | $31.67 | $31.82 | $28.03 | 1,435,897 |
| 2017-04-07 | $31.81 | $31.89 | $31.77 | $31.81 | $28.02 | 1,315,883 |
| 2017-04-06 | $31.99 | $32.03 | $31.75 | $31.78 | $27.99 | 1,107,197 |
| 2017-04-05 | $31.91 | $31.98 | $31.71 | $31.77 | $27.98 | 2,740,658 |
| 2017-04-04 | $32.17 | $32.19 | $31.83 | $32.09 | $28.26 | 1,840,019 |
| 2017-04-03 | $32.19 | $32.24 | $31.88 | $32.15 | $28.32 | 1,306,137 |
| 2017-03-31 | $31.99 | $32.22 | $31.96 | $32.11 | $28.28 | 983,048 |
| 2017-03-30 | $32.05 | $32.18 | $32.04 | $32.06 | $28.24 | 713,606 |
| 2017-03-29 | $32.14 | $32.17 | $31.98 | $32.10 | $28.27 | 1,153,402 |
| 2017-03-28 | $32.15 | $32.31 | $32.15 | $32.18 | $28.34 | 1,217,825 |
| 2017-03-27 | $31.85 | $32.12 | $31.81 | $32.08 | $28.26 | 2,054,756 |
| 2017-03-24 | $31.82 | $32.06 | $31.81 | $31.90 | $28.10 | 3,312,047 |
| 2017-03-23 | $31.58 | $31.93 | $31.55 | $31.76 | $27.97 | 1,155,540 |
| 2017-03-22 | $31.52 | $31.71 | $31.50 | $31.69 | $27.91 | 1,201,932 |
| 2017-03-21 | $31.82 | $31.86 | $31.33 | $31.35 | $27.61 | 1,621,097 |
| 2017-03-20 | $31.78 | $31.78 | $31.58 | $31.66 | $27.89 | 1,510,512 |
| 2017-03-17 | $31.20 | $31.53 | $31.17 | $31.45 | $27.70 | 1,865,603 |
| 2017-03-16 | $31.18 | $31.40 | $31.09 | $31.37 | $27.63 | 1,432,766 |
| 2017-03-15 | $30.59 | $30.98 | $30.56 | $30.93 | $27.24 | 922,582 |
| 2017-03-14 | $30.49 | $30.56 | $30.41 | $30.47 | $26.84 | 1,064,490 |
| 2017-03-13 | $30.49 | $30.67 | $30.44 | $30.66 | $27.00 | 1,282,587 |
| 2017-03-10 | $30.38 | $30.50 | $30.32 | $30.47 | $26.84 | 1,376,682 |
| 2017-03-09 | $30.42 | $30.45 | $30.25 | $30.36 | $26.74 | 1,381,510 |
| 2017-03-08 | $30.42 | $30.51 | $30.38 | $30.39 | $26.77 | 2,249,827 |
| 2017-03-07 | $30.56 | $30.63 | $30.49 | $30.55 | $26.91 | 1,770,156 |
| 2017-03-06 | $30.65 | $30.82 | $30.61 | $30.71 | $27.05 | 2,320,347 |
| 2017-03-03 | $30.72 | $31.10 | $30.70 | $31.10 | $27.39 | 1,660,073 |
| 2017-03-02 | $30.44 | $30.61 | $30.40 | $30.60 | $26.95 | 3,322,092 |
| 2017-03-01 | $30.57 | $30.78 | $30.57 | $30.74 | $27.08 | 3,676,640 |
| 2017-02-28 | $30.03 | $30.41 | $30.02 | $30.29 | $26.68 | 2,120,588 |
| 2017-02-27 | $29.81 | $30.14 | $29.81 | $30.14 | $26.55 | 1,941,974 |
| 2017-02-24 | $29.32 | $29.70 | $29.31 | $29.69 | $26.15 | 2,010,562 |
| 2017-02-23 | $29.61 | $29.72 | $29.57 | $29.65 | $26.12 | 1,390,074 |
| 2017-02-22 | $29.43 | $29.69 | $29.37 | $29.68 | $26.14 | 2,337,266 |
| 2017-02-21 | $29.44 | $29.66 | $29.40 | $29.65 | $26.12 | 2,235,711 |
| 2017-02-17 | $29.37 | $29.59 | $29.37 | $29.57 | $26.04 | 1,918,424 |
| 2017-02-16 | $29.23 | $29.48 | $29.23 | $29.45 | $25.94 | 1,084,321 |
| 2017-02-15 | $28.91 | $29.30 | $28.89 | $29.25 | $25.76 | 1,106,508 |
| 2017-02-14 | $29.23 | $29.25 | $28.95 | $29.09 | $25.62 | 1,294,768 |
| 2017-02-13 | $29.18 | $29.30 | $29.17 | $29.27 | $25.78 | 1,038,629 |
| 2017-02-10 | $28.79 | $29.03 | $28.76 | $28.99 | $25.53 | 2,328,296 |
| 2017-02-09 | $28.89 | $29.15 | $28.89 | $29.02 | $25.56 | 2,907,343 |
| 2017-02-08 | $28.79 | $28.94 | $28.71 | $28.94 | $25.49 | 1,542,972 |
| 2017-02-07 | $28.93 | $28.99 | $28.82 | $28.94 | $25.49 | 1,464,874 |
| 2017-02-06 | $29.14 | $29.33 | $29.06 | $29.24 | $25.75 | 1,676,060 |
| 2017-02-03 | $29.64 | $29.67 | $29.50 | $29.54 | $26.02 | 1,620,550 |
| 2017-02-02 | $29.48 | $29.60 | $29.38 | $29.40 | $25.90 | 2,217,336 |
| 2017-02-01 | $29.53 | $29.55 | $29.03 | $29.14 | $25.67 | 2,569,478 |
| 2017-01-31 | $29.46 | $29.56 | $29.20 | $29.38 | $25.88 | 4,914,419 |
| 2017-01-30 | $29.29 | $29.32 | $29.00 | $29.10 | $25.63 | 4,620,962 |
| 2017-01-27 | $29.72 | $29.75 | $29.58 | $29.63 | $26.10 | 3,874,899 |
| 2017-01-26 | $29.80 | $29.99 | $29.77 | $29.78 | $26.23 | 4,321,048 |
| 2017-01-25 | $29.76 | $29.85 | $29.62 | $29.74 | $26.19 | 2,278,388 |
| 2017-01-24 | $29.18 | $29.53 | $29.18 | $29.35 | $25.85 | 3,345,058 |
| 2017-01-23 | $30.00 | $30.09 | $29.87 | $30.06 | $26.48 | 1,223,711 |
| 2017-01-20 | $29.92 | $29.94 | $29.78 | $29.93 | $26.36 | 1,144,640 |
| 2017-01-19 | $30.19 | $30.19 | $29.98 | $30.11 | $26.52 | 822,778 |
| 2017-01-18 | $30.13 | $30.39 | $30.13 | $30.24 | $26.63 | 936,564 |
| 2017-01-17 | $30.28 | $30.36 | $30.20 | $30.26 | $26.65 | 2,257,005 |
| 2017-01-13 | $30.68 | $30.79 | $30.61 | $30.74 | $27.08 | 968,540 |
| 2017-01-12 | $30.55 | $30.62 | $30.41 | $30.59 | $26.94 | 1,114,897 |
| 2017-01-11 | $30.52 | $30.77 | $30.49 | $30.72 | $27.06 | 1,489,086 |
| 2017-01-10 | $30.39 | $30.62 | $30.39 | $30.57 | $26.93 | 1,199,822 |
| 2017-01-09 | $30.08 | $30.42 | $30.04 | $30.37 | $26.75 | 1,022,790 |
| 2017-01-06 | $30.03 | $30.12 | $29.99 | $30.04 | $26.46 | 731,460 |
| 2017-01-05 | $29.92 | $30.13 | $29.92 | $30.08 | $26.49 | 900,795 |
| 2017-01-04 | $29.74 | $29.95 | $29.69 | $29.86 | $26.30 | 1,124,967 |
| 2017-01-03 | $30.08 | $30.20 | $29.86 | $30.17 | $26.57 | 1,376,370 |
| 2016-12-30 | $30.49 | $30.63 | $30.43 | $30.57 | $26.93 | 1,394,760 |
| 2016-12-29 | $30.23 | $30.35 | $30.22 | $30.33 | $26.71 | 1,082,603 |
| 2016-12-28 | $30.20 | $30.25 | $30.13 | $30.17 | $26.57 | 1,926,549 |
| 2016-12-27 | $30.33 | $30.39 | $30.32 | $30.35 | $26.73 | 687,349 |
| 2016-12-23 | $30.25 | $30.35 | $30.18 | $30.31 | $26.70 | 1,084,170 |
| 2016-12-22 | $30.24 | $30.31 | $30.15 | $30.23 | $26.63 | 2,298,083 |
| 2016-12-21 | $29.93 | $30.08 | $29.91 | $30.01 | $26.43 | 1,526,554 |
| 2016-12-20 | $29.47 | $29.94 | $29.45 | $29.83 | $26.27 | 1,586,805 |
| 2016-12-19 | $29.43 | $29.77 | $29.39 | $29.60 | $26.07 | 2,861,980 |
| 2016-12-16 | $29.28 | $29.49 | $29.19 | $29.31 | $25.82 | 2,673,927 |
| 2016-12-15 | $29.38 | $29.57 | $29.35 | $29.48 | $25.97 | 878,679 |
| 2016-12-14 | $29.94 | $29.97 | $29.49 | $29.52 | $26.00 | 981,569 |
| 2016-12-13 | $29.84 | $29.98 | $29.83 | $29.86 | $26.30 | 840,606 |
| 2016-12-12 | $29.63 | $29.85 | $29.62 | $29.85 | $26.29 | 876,817 |
| 2016-12-09 | $29.25 | $29.74 | $29.25 | $29.73 | $26.19 | 1,389,424 |
| 2016-12-08 | $29.73 | $29.76 | $29.56 | $29.62 | $26.09 | 1,298,774 |
| 2016-12-07 | $29.46 | $29.92 | $29.41 | $29.87 | $26.31 | 1,414,345 |
| 2016-12-06 | $28.88 | $29.26 | $28.87 | $29.23 | $25.75 | 904,083 |
| 2016-12-05 | $28.79 | $28.97 | $28.70 | $28.89 | $25.45 | 1,378,004 |
| 2016-12-02 | $28.29 | $28.48 | $28.19 | $28.22 | $24.86 | 1,755,059 |
| 2016-12-01 | $28.67 | $28.78 | $28.57 | $28.65 | $25.23 | 1,534,077 |
| 2016-11-30 | $28.79 | $28.84 | $28.58 | $28.61 | $25.20 | 1,632,013 |
| 2016-11-29 | $28.91 | $29.20 | $28.85 | $29.13 | $25.66 | 1,218,092 |
| 2016-11-28 | $28.77 | $28.83 | $28.61 | $28.65 | $25.23 | 1,278,829 |
| 2016-11-25 | $29.27 | $29.30 | $29.22 | $29.30 | $25.81 | 504,361 |
| 2016-11-23 | $29.39 | $29.51 | $29.23 | $29.48 | $25.97 | 1,126,212 |
| 2016-11-22 | $29.08 | $29.20 | $28.90 | $29.17 | $25.69 | 1,175,319 |
| 2016-11-21 | $29.01 | $29.09 | $28.86 | $28.97 | $25.52 | 690,057 |
| 2016-11-18 | $28.79 | $28.86 | $28.68 | $28.80 | $25.37 | 888,197 |
| 2016-11-17 | $28.96 | $29.07 | $28.90 | $29.02 | $25.56 | 1,106,769 |
| 2016-11-16 | $28.71 | $28.87 | $28.57 | $28.63 | $25.22 | 1,195,078 |
| 2016-11-15 | $29.08 | $29.24 | $29.02 | $29.23 | $25.75 | 1,074,105 |
| 2016-11-14 | $29.08 | $29.18 | $28.92 | $29.02 | $25.56 | 1,361,924 |
| 2016-11-11 | $29.29 | $29.33 | $28.89 | $29.12 | $25.65 | 2,226,060 |
| 2016-11-10 | $29.99 | $30.10 | $29.39 | $29.54 | $26.02 | 2,532,351 |
| 2016-11-09 | $30.21 | $30.36 | $29.81 | $29.88 | $26.32 | 2,523,237 |
| 2016-11-08 | $30.33 | $30.61 | $30.31 | $30.55 | $26.91 | 1,221,522 |
| 2016-11-07 | $30.09 | $30.26 | $30.07 | $30.20 | $26.60 | 1,154,729 |
| 2016-11-04 | $29.22 | $29.80 | $29.16 | $29.54 | $26.02 | 1,905,266 |
| 2016-11-03 | $29.52 | $29.56 | $29.26 | $29.30 | $25.81 | 1,854,021 |
| 2016-11-02 | $29.80 | $29.87 | $29.68 | $29.69 | $26.15 | 1,630,264 |
| 2016-11-01 | $30.11 | $30.15 | $29.65 | $29.74 | $26.19 | 1,285,652 |
| 2016-10-31 | $30.14 | $30.20 | $30.00 | $30.03 | $26.45 | 1,119,334 |
| 2016-10-28 | $30.03 | $30.33 | $29.99 | $30.19 | $26.59 | 1,655,046 |
| 2016-10-27 | $30.06 | $30.10 | $29.78 | $29.79 | $26.24 | 1,178,893 |
| 2016-10-26 | $30.13 | $30.20 | $29.98 | $30.05 | $26.47 | 1,734,982 |
| 2016-10-25 | $29.65 | $29.75 | $29.54 | $29.63 | $26.10 | 1,616,960 |
| 2016-10-24 | $29.67 | $29.75 | $29.58 | $29.65 | $26.12 | 1,882,329 |
| 2016-10-21 | $28.41 | $28.53 | $28.34 | $28.43 | $25.04 | 1,578,011 |
| 2016-10-20 | $28.67 | $28.81 | $28.55 | $28.66 | $25.24 | 837,564 |
| 2016-10-19 | $28.90 | $28.95 | $28.81 | $28.82 | $25.38 | 1,289,672 |
| 2016-10-18 | $29.22 | $29.31 | $29.15 | $29.24 | $25.75 | 833,875 |
| 2016-10-17 | $29.03 | $29.18 | $28.97 | $29.05 | $25.59 | 968,395 |
| 2016-10-14 | $29.09 | $29.17 | $28.84 | $28.84 | $25.40 | 1,023,839 |
| 2016-10-13 | $28.66 | $29.05 | $28.60 | $28.97 | $25.52 | 1,047,305 |
| 2016-10-12 | $28.93 | $28.97 | $28.74 | $28.79 | $25.36 | 694,002 |
| 2016-10-11 | $29.31 | $29.32 | $28.89 | $28.97 | $25.52 | 751,998 |
| 2016-10-10 | $29.54 | $29.67 | $29.50 | $29.51 | $25.99 | 473,395 |
| 2016-10-07 | $29.35 | $29.42 | $29.12 | $29.34 | $25.84 | 1,100,638 |
| 2016-10-06 | $29.66 | $29.77 | $29.59 | $29.75 | $26.20 | 706,500 |
| 2016-10-05 | $29.56 | $29.77 | $29.49 | $29.74 | $26.19 | 831,046 |
| 2016-10-04 | $29.42 | $29.62 | $29.35 | $29.44 | $25.93 | 1,009,708 |
| 2016-10-03 | $29.41 | $29.49 | $29.31 | $29.36 | $25.86 | 777,387 |
| 2016-09-30 | $29.39 | $29.80 | $29.35 | $29.59 | $26.06 | 1,633,629 |
| 2016-09-29 | $29.74 | $29.87 | $29.25 | $29.38 | $25.88 | 2,728,641 |
| 2016-09-28 | $29.71 | $29.97 | $29.63 | $29.97 | $26.40 | 3,725,187 |
| 2016-09-27 | $29.11 | $29.61 | $29.09 | $29.61 | $26.08 | 983,054 |
| 2016-09-26 | $29.57 | $29.64 | $29.42 | $29.44 | $25.93 | 771,664 |
| 2016-09-23 | $29.75 | $29.89 | $29.74 | $29.76 | $26.21 | 1,148,222 |
| 2016-09-22 | $30.01 | $30.09 | $29.76 | $29.83 | $26.27 | 1,905,115 |
| 2016-09-21 | $28.94 | $29.18 | $28.87 | $29.16 | $25.68 | 1,359,118 |
| 2016-09-20 | $29.01 | $29.05 | $28.80 | $28.80 | $25.37 | 645,365 |
| 2016-09-19 | $28.86 | $29.03 | $28.75 | $28.81 | $25.38 | 841,961 |
| 2016-09-16 | $28.47 | $28.61 | $28.37 | $28.56 | $25.16 | 1,196,147 |
| 2016-09-15 | $28.95 | $29.14 | $28.84 | $29.08 | $25.61 | 1,250,673 |
| 2016-09-14 | $28.48 | $28.74 | $28.44 | $28.55 | $25.15 | 1,348,885 |
| 2016-09-13 | $28.62 | $28.72 | $28.24 | $28.34 | $24.96 | 1,339,431 |
| 2016-09-12 | $28.35 | $28.89 | $28.31 | $28.84 | $25.40 | 1,174,610 |
| 2016-09-09 | $28.79 | $28.83 | $28.42 | $28.42 | $25.03 | 1,331,159 |
| 2016-09-08 | $29.09 | $29.18 | $28.95 | $29.11 | $25.64 | 1,527,196 |
| 2016-09-07 | $29.61 | $29.63 | $29.47 | $29.48 | $25.97 | 920,153 |
| 2016-09-06 | $29.56 | $29.61 | $29.40 | $29.56 | $26.04 | 1,000,394 |
| 2016-09-02 | $29.53 | $29.64 | $29.39 | $29.59 | $26.06 | 1,174,453 |
| 2016-09-01 | $29.29 | $29.38 | $29.09 | $29.31 | $25.82 | 1,529,098 |
| 2016-08-31 | $29.07 | $29.13 | $28.89 | $28.94 | $25.49 | 1,436,534 |
| 2016-08-30 | $29.16 | $29.23 | $29.04 | $29.11 | $25.64 | 807,725 |
| 2016-08-29 | $28.90 | $29.09 | $28.90 | $29.04 | $25.58 | 820,329 |
| 2016-08-26 | $29.12 | $29.42 | $28.90 | $28.98 | $25.53 | 1,567,398 |
| 2016-08-25 | $28.93 | $29.07 | $28.92 | $29.02 | $25.56 | 1,285,037 |
| 2016-08-24 | $29.19 | $29.26 | $29.03 | $29.06 | $25.60 | 1,947,451 |
| 2016-08-23 | $28.99 | $29.14 | $28.81 | $28.81 | $25.38 | 1,235,498 |
| 2016-08-22 | $28.70 | $28.78 | $28.63 | $28.75 | $25.32 | 901,634 |
| 2016-08-19 | $28.88 | $29.04 | $28.76 | $28.97 | $25.52 | 3,976,482 |
| 2016-08-18 | $28.77 | $28.90 | $28.72 | $28.90 | $25.45 | 3,860,577 |
| 2016-08-17 | $28.35 | $28.58 | $28.32 | $28.52 | $25.12 | 3,907,646 |
| 2016-08-16 | $28.25 | $28.45 | $28.23 | $28.35 | $24.97 | 3,850,440 |
| 2016-08-15 | $28.23 | $28.34 | $28.22 | $28.31 | $24.93 | 1,227,402 |
| 2016-08-12 | $28.13 | $28.16 | $27.96 | $27.98 | $24.64 | 1,097,181 |
| 2016-08-11 | $27.91 | $28.15 | $27.90 | $28.06 | $24.71 | 1,014,406 |
| 2016-08-10 | $27.90 | $27.98 | $27.82 | $27.94 | $24.61 | 2,124,350 |
| 2016-08-09 | $27.07 | $27.34 | $27.04 | $27.32 | $24.06 | 1,423,691 |
| 2016-08-08 | $26.75 | $26.89 | $26.73 | $26.85 | $23.65 | 1,231,283 |
| 2016-08-05 | $26.49 | $26.54 | $26.47 | $26.52 | $23.36 | 1,391,783 |
| 2016-08-04 | $26.36 | $26.43 | $26.32 | $26.36 | $23.22 | 962,814 |
| 2016-08-03 | $26.19 | $26.32 | $26.17 | $26.28 | $23.15 | 1,087,341 |
| 2016-08-02 | $26.45 | $26.46 | $26.30 | $26.36 | $23.22 | 2,245,435 |
| 2016-08-01 | $26.39 | $26.61 | $26.33 | $26.39 | $23.24 | 4,672,420 |
| 2016-07-29 | $26.67 | $26.74 | $26.56 | $26.56 | $23.39 | 2,848,149 |
| 2016-07-28 | $26.57 | $26.66 | $26.50 | $26.56 | $23.39 | 3,910,225 |
| 2016-07-27 | $26.83 | $26.92 | $26.42 | $26.59 | $23.42 | 6,303,105 |
| 2016-07-26 | $26.77 | $26.90 | $26.64 | $26.74 | $23.55 | 3,514,378 |
| 2016-07-25 | $26.71 | $26.72 | $26.43 | $26.61 | $23.44 | 2,337,104 |
| 2016-07-22 | $26.14 | $26.24 | $26.04 | $26.10 | $22.99 | 1,051,424 |
| 2016-07-21 | $25.99 | $26.09 | $25.78 | $25.89 | $22.80 | 1,105,019 |
| 2016-07-20 | $26.00 | $26.11 | $25.92 | $26.02 | $22.92 | 844,890 |
| 2016-07-19 | $25.51 | $25.66 | $25.50 | $25.57 | $22.52 | 1,170,788 |
| 2016-07-18 | $25.71 | $25.91 | $25.58 | $25.76 | $22.69 | 895,445 |
| 2016-07-15 | $25.86 | $25.93 | $25.70 | $25.75 | $22.68 | 1,091,108 |
| 2016-07-14 | $25.90 | $26.05 | $25.86 | $25.87 | $22.79 | 1,505,552 |
| 2016-07-13 | $25.50 | $25.62 | $25.42 | $25.45 | $22.42 | 1,180,635 |
| 2016-07-12 | $25.43 | $25.50 | $25.33 | $25.34 | $22.32 | 1,225,986 |
| 2016-07-11 | $25.24 | $25.27 | $25.08 | $25.11 | $22.12 | 1,644,429 |
| 2016-07-08 | $24.63 | $24.64 | $24.49 | $24.56 | $21.63 | 1,243,033 |
| 2016-07-07 | $24.14 | $24.27 | $23.92 | $24.06 | $21.19 | 1,433,147 |
| 2016-07-06 | $23.83 | $24.12 | $23.62 | $24.05 | $21.18 | 2,334,308 |
| 2016-07-05 | $24.41 | $24.49 | $24.00 | $24.06 | $21.19 | 1,759,605 |
| 2016-07-01 | $25.04 | $25.12 | $24.85 | $24.93 | $21.96 | 2,253,184 |
| 2016-06-30 | $24.64 | $24.97 | $24.58 | $24.94 | $21.97 | 2,827,603 |
| 2016-06-29 | $24.25 | $24.47 | $24.19 | $24.40 | $21.49 | 969,535 |
| 2016-06-28 | $23.83 | $23.83 | $23.47 | $23.72 | $20.89 | 1,177,771 |
| 2016-06-27 | $23.52 | $23.67 | $23.00 | $23.29 | $20.51 | 2,717,776 |
| 2016-06-24 | $24.55 | $25.12 | $24.27 | $24.31 | $21.41 | 2,714,061 |
| 2016-06-23 | $26.78 | $27.01 | $26.50 | $26.96 | $23.75 | 1,357,828 |
| 2016-06-22 | $26.34 | $26.43 | $26.10 | $26.17 | $23.05 | 1,009,536 |
| 2016-06-21 | $26.10 | $26.24 | $25.98 | $26.15 | $23.03 | 851,855 |
| 2016-06-20 | $25.84 | $25.88 | $25.69 | $25.70 | $22.64 | 1,326,598 |
| 2016-06-17 | $25.08 | $25.13 | $24.76 | $25.04 | $22.05 | 888,883 |
| 2016-06-16 | $24.49 | $24.89 | $24.32 | $24.88 | $21.91 | 1,557,788 |
| 2016-06-15 | $25.07 | $25.19 | $24.97 | $24.98 | $22.00 | 741,716 |
| 2016-06-14 | $24.97 | $25.11 | $24.86 | $25.00 | $22.02 | 927,187 |
| 2016-06-13 | $25.39 | $25.63 | $25.26 | $25.31 | $22.29 | 956,977 |
| 2016-06-10 | $25.71 | $25.82 | $25.59 | $25.64 | $22.58 | 1,374,296 |
| 2016-06-09 | $26.27 | $26.41 | $26.21 | $26.27 | $23.14 | 892,073 |
| 2016-06-08 | $26.84 | $26.92 | $26.76 | $26.88 | $23.68 | 961,385 |
| 2016-06-07 | $27.18 | $27.27 | $27.07 | $27.08 | $23.85 | 713,755 |
| 2016-06-06 | $26.99 | $27.16 | $26.95 | $27.01 | $23.79 | 924,586 |
| 2016-06-03 | $27.06 | $27.12 | $26.91 | $27.11 | $23.88 | 645,598 |
| 2016-06-02 | $26.94 | $27.02 | $26.87 | $26.99 | $23.77 | 698,218 |
| 2016-06-01 | $26.85 | $27.00 | $26.75 | $26.97 | $23.75 | 928,539 |
| 2016-05-31 | $27.08 | $27.16 | $26.85 | $26.94 | $23.73 | 680,452 |
| 2016-05-27 | $27.03 | $27.06 | $26.92 | $27.04 | $23.82 | 696,331 |
| 2016-05-26 | $26.90 | $26.93 | $26.73 | $26.82 | $23.62 | 818,759 |
| 2016-05-25 | $26.45 | $26.56 | $26.41 | $26.46 | $23.31 | 969,737 |
| 2016-05-24 | $25.85 | $26.30 | $25.84 | $26.21 | $23.09 | 788,717 |
| 2016-05-23 | $25.77 | $25.90 | $25.70 | $25.76 | $22.69 | 704,623 |
| 2016-05-20 | $25.82 | $25.88 | $25.70 | $25.72 | $22.65 | 660,631 |
| 2016-05-19 | $25.59 | $25.77 | $25.50 | $25.70 | $22.64 | 973,466 |
| 2016-05-18 | $25.53 | $25.85 | $25.48 | $25.67 | $22.61 | 832,202 |
| 2016-05-17 | $25.73 | $25.76 | $25.43 | $25.56 | $22.51 | 1,123,087 |
| 2016-05-16 | $25.49 | $25.67 | $25.23 | $25.53 | $22.49 | 1,394,620 |
| 2016-05-13 | $25.18 | $25.27 | $24.90 | $24.97 | $21.99 | 1,315,376 |
| 2016-05-12 | $26.53 | $26.61 | $26.10 | $26.26 | $22.44 | 1,084,654 |
| 2016-05-11 | $26.40 | $26.67 | $26.34 | $26.48 | $22.63 | 1,607,349 |
| 2016-05-10 | $26.55 | $26.77 | $26.55 | $26.73 | $22.84 | 1,243,101 |
| 2016-05-09 | $26.43 | $26.54 | $26.36 | $26.42 | $22.58 | 808,686 |
| 2016-05-06 | $26.30 | $26.58 | $26.24 | $26.54 | $22.68 | 694,933 |
| 2016-05-05 | $26.44 | $26.55 | $26.32 | $26.35 | $22.52 | 1,081,071 |
| 2016-05-04 | $26.66 | $26.75 | $26.47 | $26.58 | $22.71 | 1,212,657 |
| 2016-05-03 | $27.11 | $27.12 | $26.78 | $26.83 | $22.93 | 1,629,925 |
| 2016-05-02 | $27.48 | $27.63 | $27.46 | $27.62 | $23.60 | 577,323 |
| 2016-04-29 | $27.62 | $27.66 | $27.39 | $27.51 | $23.51 | 2,269,558 |
| 2016-04-28 | $27.65 | $28.03 | $27.63 | $27.80 | $23.76 | 1,180,213 |
| 2016-04-27 | $27.86 | $27.99 | $27.73 | $27.94 | $23.88 | 1,344,569 |
| 2016-04-26 | $27.61 | $27.72 | $27.51 | $27.65 | $23.63 | 1,211,293 |
| 2016-04-25 | $26.88 | $27.24 | $26.87 | $27.09 | $23.15 | 2,475,816 |
| 2016-04-22 | $28.45 | $28.48 | $28.18 | $28.28 | $24.17 | 968,041 |
| 2016-04-21 | $28.42 | $28.49 | $28.27 | $28.34 | $24.22 | 608,488 |
| 2016-04-20 | $28.55 | $28.56 | $28.37 | $28.42 | $24.29 | 728,016 |
| 2016-04-19 | $28.63 | $28.69 | $28.43 | $28.58 | $24.42 | 766,288 |
| 2016-04-18 | $28.17 | $28.41 | $28.04 | $28.35 | $24.23 | 1,108,289 |
| 2016-04-15 | $28.15 | $28.27 | $27.95 | $28.00 | $23.93 | 907,289 |
| 2016-04-14 | $28.06 | $28.09 | $27.97 | $27.98 | $23.91 | 978,779 |
| 2016-04-13 | $27.98 | $28.03 | $27.79 | $27.91 | $23.85 | 915,575 |
| 2016-04-12 | $27.40 | $27.71 | $27.31 | $27.64 | $23.62 | 1,065,134 |
| 2016-04-11 | $27.34 | $27.53 | $27.24 | $27.25 | $23.29 | 730,414 |
| 2016-04-08 | $27.19 | $27.41 | $27.14 | $27.31 | $23.34 | 1,759,394 |
| 2016-04-07 | $26.90 | $26.97 | $26.69 | $26.74 | $22.85 | 1,225,385 |
| 2016-04-06 | $26.92 | $27.34 | $26.91 | $27.29 | $23.32 | 1,570,513 |
| 2016-04-05 | $27.10 | $27.27 | $27.05 | $27.13 | $23.18 | 1,293,842 |
| 2016-04-04 | $27.50 | $27.82 | $27.49 | $27.59 | $23.58 | 1,647,098 |
| 2016-04-01 | $27.82 | $28.19 | $27.82 | $28.14 | $24.05 | 1,805,594 |
| 2016-03-31 | $28.59 | $28.65 | $28.51 | $28.55 | $24.40 | 1,363,137 |
| 2016-03-30 | $28.72 | $28.75 | $28.50 | $28.58 | $24.42 | 1,656,995 |
| 2016-03-29 | $27.79 | $28.27 | $27.70 | $28.24 | $24.13 | 2,392,001 |
| 2016-03-28 | $27.55 | $27.72 | $27.53 | $27.64 | $23.62 | 592,665 |
| 2016-03-24 | $27.36 | $27.54 | $27.29 | $27.54 | $23.53 | 2,112,097 |
| 2016-03-23 | $27.65 | $27.85 | $27.51 | $27.64 | $23.62 | 5,256,486 |
| 2016-03-22 | $27.61 | $27.85 | $27.58 | $27.78 | $23.74 | 1,268,394 |
| 2016-03-21 | $27.76 | $28.13 | $27.69 | $28.07 | $23.99 | 2,363,293 |
| 2016-03-18 | $27.61 | $27.96 | $27.60 | $27.83 | $23.78 | 3,736,343 |
| 2016-03-17 | $27.24 | $27.85 | $27.15 | $27.79 | $23.75 | 1,700,045 |
| 2016-03-16 | $26.93 | $27.48 | $26.91 | $27.42 | $23.43 | 1,051,191 |
| 2016-03-15 | $26.96 | $27.11 | $26.91 | $27.11 | $23.17 | 654,419 |
| 2016-03-14 | $27.20 | $27.25 | $27.07 | $27.18 | $23.23 | 1,152,327 |
| 2016-03-11 | $26.89 | $26.93 | $26.74 | $26.88 | $22.97 | 1,056,876 |
| 2016-03-10 | $26.78 | $27.01 | $26.21 | $26.44 | $22.59 | 1,891,899 |
| 2016-03-09 | $26.34 | $26.47 | $26.30 | $26.36 | $22.53 | 804,234 |
| 2016-03-08 | $26.40 | $26.43 | $26.22 | $26.22 | $22.41 | 884,309 |
| 2016-03-07 | $26.32 | $26.55 | $26.30 | $26.48 | $22.63 | 998,482 |
| 2016-03-04 | $26.56 | $26.79 | $26.46 | $26.63 | $22.76 | 1,220,571 |
| 2016-03-03 | $25.76 | $26.17 | $25.74 | $26.15 | $22.35 | 1,272,395 |
| 2016-03-02 | $25.98 | $26.08 | $25.88 | $26.08 | $22.29 | 1,068,957 |
| 2016-03-01 | $26.06 | $26.43 | $25.89 | $26.42 | $22.58 | 1,323,803 |
| 2016-02-29 | $25.33 | $25.55 | $25.23 | $25.33 | $21.65 | 1,252,067 |
| 2016-02-26 | $25.52 | $25.56 | $25.36 | $25.44 | $21.74 | 1,056,930 |
| 2016-02-25 | $25.06 | $25.33 | $25.02 | $25.30 | $21.62 | 1,575,733 |
| 2016-02-24 | $24.82 | $24.95 | $24.48 | $24.92 | $21.30 | 1,757,082 |
| 2016-02-23 | $25.26 | $25.31 | $25.06 | $25.11 | $21.46 | 885,001 |
| 2016-02-22 | $25.09 | $25.33 | $25.06 | $25.29 | $21.61 | 981,919 |
| 2016-02-19 | $24.87 | $24.96 | $24.74 | $24.94 | $21.31 | 1,200,945 |
| 2016-02-18 | $24.80 | $24.84 | $24.61 | $24.63 | $21.05 | 927,095 |
| 2016-02-17 | $24.57 | $24.73 | $24.54 | $24.70 | $21.11 | 1,570,725 |
| 2016-02-16 | $24.16 | $24.25 | $23.95 | $24.21 | $20.69 | 1,416,462 |
| 2016-02-12 | $23.55 | $23.68 | $23.46 | $23.68 | $20.24 | 1,821,377 |
| 2016-02-11 | $23.95 | $24.14 | $23.69 | $23.85 | $20.38 | 2,349,078 |
| 2016-02-10 | $24.44 | $24.57 | $24.29 | $24.31 | $20.77 | 2,232,794 |
| 2016-02-09 | $23.93 | $24.63 | $23.93 | $24.45 | $20.89 | 2,960,412 |
| 2016-02-08 | $24.60 | $24.69 | $24.29 | $24.61 | $21.03 | 3,277,196 |
| 2016-02-05 | $25.74 | $25.81 | $25.40 | $25.48 | $21.77 | 1,681,558 |
| 2016-02-04 | $25.82 | $26.00 | $25.70 | $25.91 | $22.14 | 2,515,664 |
| 2016-02-03 | $25.90 | $26.36 | $25.50 | $26.32 | $22.49 | 2,900,650 |
| 2016-02-02 | $26.04 | $26.10 | $25.75 | $25.83 | $22.07 | 3,106,525 |
| 2016-02-01 | $26.43 | $26.63 | $26.36 | $26.57 | $22.71 | 832,601 |
| 2016-01-29 | $26.11 | $26.71 | $26.09 | $26.68 | $22.80 | 1,424,635 |
| 2016-01-28 | $26.20 | $26.23 | $25.81 | $26.14 | $22.34 | 1,804,521 |
| 2016-01-27 | $26.08 | $26.53 | $26.07 | $26.15 | $22.35 | 1,252,350 |
| 2016-01-26 | $25.99 | $26.30 | $25.63 | $26.28 | $22.46 | 2,445,603 |
| 2016-01-25 | $24.52 | $24.84 | $24.44 | $24.63 | $21.05 | 1,528,307 |
| 2016-01-22 | $24.57 | $24.79 | $24.47 | $24.67 | $21.08 | 2,466,259 |
| 2016-01-21 | $24.40 | $24.74 | $24.23 | $24.58 | $21.01 | 1,263,933 |
| 2016-01-20 | $24.52 | $24.74 | $24.08 | $24.60 | $21.02 | 2,217,460 |
| 2016-01-19 | $24.80 | $24.96 | $24.66 | $24.84 | $21.23 | 1,860,640 |
| 2016-01-15 | $24.46 | $24.59 | $24.21 | $24.35 | $20.81 | 1,605,396 |
| 2016-01-14 | $24.78 | $25.19 | $24.71 | $25.05 | $21.41 | 4,020,560 |
| 2016-01-13 | $25.01 | $25.08 | $24.37 | $24.43 | $20.88 | 1,139,012 |
| 2016-01-12 | $25.12 | $25.19 | $24.80 | $25.06 | $21.42 | 1,637,894 |
| 2016-01-11 | $24.73 | $24.74 | $24.37 | $24.57 | $21.00 | 1,630,034 |
| 2016-01-08 | $24.38 | $24.40 | $24.01 | $24.04 | $20.54 | 1,510,834 |
| 2016-01-07 | $24.28 | $24.56 | $24.18 | $24.25 | $20.72 | 1,665,283 |
| 2016-01-06 | $24.15 | $24.45 | $24.14 | $24.42 | $20.87 | 1,590,174 |
| 2016-01-05 | $24.65 | $24.75 | $24.48 | $24.74 | $21.14 | 1,729,862 |
| 2016-01-04 | $24.77 | $25.03 | $24.58 | $25.01 | $21.37 | 1,512,523 |
| 2015-12-31 | $25.59 | $25.68 | $25.43 | $25.45 | $21.75 | 881,831 |
| 2015-12-30 | $26.15 | $26.23 | $26.02 | $26.08 | $22.29 | 720,666 |
| 2015-12-29 | $26.21 | $26.42 | $26.11 | $26.33 | $22.50 | 694,559 |
| 2015-12-28 | $25.92 | $26.09 | $25.81 | $26.05 | $22.26 | 1,321,203 |
| 2015-12-24 | $25.96 | $26.28 | $25.96 | $26.17 | $22.36 | 340,921 |
| 2015-12-23 | $25.80 | $26.06 | $25.76 | $26.06 | $22.27 | 923,340 |
| 2015-12-22 | $25.56 | $25.75 | $25.40 | $25.67 | $21.94 | 666,093 |
| 2015-12-21 | $25.72 | $25.76 | $25.28 | $25.41 | $21.71 | 801,485 |
| 2015-12-18 | $25.53 | $25.62 | $25.45 | $25.47 | $21.77 | 1,092,197 |
| 2015-12-17 | $26.47 | $26.49 | $25.98 | $25.98 | $22.20 | 1,056,792 |
| 2015-12-16 | $26.39 | $26.80 | $26.26 | $26.75 | $22.86 | 939,920 |
| 2015-12-15 | $26.00 | $26.12 | $25.85 | $25.90 | $22.13 | 882,915 |
| 2015-12-14 | $26.01 | $26.06 | $25.64 | $25.87 | $22.11 | 1,052,441 |
| 2015-12-11 | $26.03 | $26.14 | $25.84 | $25.87 | $22.11 | 745,805 |
| 2015-12-10 | $26.32 | $26.42 | $26.23 | $26.27 | $22.45 | 684,487 |
| 2015-12-09 | $26.38 | $26.71 | $26.26 | $26.42 | $22.58 | 713,913 |
| 2015-12-08 | $26.55 | $26.64 | $26.36 | $26.47 | $22.62 | 919,045 |
| 2015-12-07 | $26.93 | $26.96 | $26.81 | $26.96 | $23.04 | 880,072 |
| 2015-12-04 | $26.51 | $26.88 | $26.51 | $26.88 | $22.97 | 990,322 |
| 2015-12-03 | $26.88 | $26.93 | $26.48 | $26.57 | $22.71 | 1,454,766 |
| 2015-12-02 | $26.76 | $26.95 | $26.71 | $26.78 | $22.89 | 1,195,981 |
| 2015-12-01 | $27.17 | $27.19 | $26.92 | $27.14 | $23.19 | 797,165 |
| 2015-11-30 | $27.47 | $27.51 | $27.21 | $27.23 | $23.27 | 906,633 |
| 2015-11-27 | $27.35 | $27.39 | $27.26 | $27.29 | $23.32 | 906,529 |
| 2015-11-25 | $26.95 | $27.03 | $26.87 | $26.88 | $22.97 | 709,166 |
| 2015-11-24 | $26.54 | $26.82 | $26.53 | $26.81 | $22.91 | 873,979 |
| 2015-11-23 | $26.81 | $26.93 | $26.67 | $26.74 | $22.85 | 593,564 |
| 2015-11-20 | $27.04 | $27.11 | $26.94 | $26.98 | $23.06 | 753,535 |
| 2015-11-19 | $26.88 | $27.05 | $26.82 | $26.97 | $23.05 | 903,763 |
| 2015-11-18 | $26.70 | $26.71 | $26.45 | $26.69 | $22.81 | 897,322 |
| 2015-11-17 | $26.65 | $26.79 | $26.50 | $26.55 | $22.69 | 1,025,320 |
| 2015-11-16 | $26.07 | $26.36 | $26.04 | $26.35 | $22.52 | 834,988 |
| 2015-11-13 | $26.03 | $26.25 | $25.95 | $26.05 | $22.26 | 880,003 |
| 2015-11-12 | $26.35 | $26.61 | $26.30 | $26.40 | $22.56 | 823,972 |
| 2015-11-11 | $26.61 | $26.67 | $26.44 | $26.54 | $22.68 | 788,166 |
| 2015-11-10 | $26.43 | $26.66 | $26.37 | $26.61 | $22.74 | 835,784 |
| 2015-11-09 | $27.10 | $27.11 | $26.64 | $26.80 | $22.90 | 977,756 |
| 2015-11-06 | $27.28 | $27.33 | $26.97 | $27.19 | $23.24 | 1,155,646 |
| 2015-11-05 | $27.19 | $27.20 | $26.91 | $27.09 | $23.15 | 1,183,557 |
| 2015-11-04 | $26.74 | $27.16 | $26.62 | $26.77 | $22.88 | 1,926,764 |
| 2015-11-03 | $27.00 | $27.22 | $26.95 | $27.17 | $23.22 | 808,940 |
| 2015-11-02 | $27.24 | $27.29 | $27.09 | $27.24 | $23.28 | 833,749 |
| 2015-10-30 | $26.96 | $27.12 | $26.83 | $26.94 | $23.02 | 1,364,661 |
| 2015-10-29 | $26.59 | $26.73 | $26.55 | $26.71 | $22.83 | 1,140,689 |
| 2015-10-28 | $26.73 | $26.96 | $26.45 | $26.72 | $22.83 | 1,306,491 |
| 2015-10-27 | $26.50 | $26.50 | $26.22 | $26.33 | $22.50 | 1,350,904 |
| 2015-10-26 | $26.06 | $26.17 | $25.89 | $26.07 | $22.28 | 1,084,709 |
| 2015-10-23 | $26.16 | $26.29 | $26.10 | $26.19 | $22.38 | 1,463,084 |
| 2015-10-22 | $25.57 | $25.88 | $25.52 | $25.84 | $22.08 | 1,345,378 |
| 2015-10-21 | $25.56 | $25.65 | $25.40 | $25.43 | $21.73 | 818,375 |
| 2015-10-20 | $25.34 | $25.50 | $25.29 | $25.42 | $21.72 | 1,043,322 |
| 2015-10-19 | $25.48 | $25.57 | $25.38 | $25.55 | $21.83 | 741,662 |
| 2015-10-16 | $25.49 | $25.55 | $25.29 | $25.53 | $21.82 | 879,191 |
| 2015-10-15 | $25.35 | $25.54 | $25.33 | $25.51 | $21.80 | 922,103 |
| 2015-10-14 | $25.35 | $25.43 | $25.21 | $25.29 | $21.61 | 1,098,285 |
| 2015-10-13 | $24.99 | $25.37 | $24.97 | $25.22 | $21.55 | 1,932,150 |
| 2015-10-12 | $25.29 | $25.48 | $25.25 | $25.36 | $21.67 | 931,916 |
| 2015-10-09 | $25.54 | $25.70 | $25.53 | $25.62 | $21.89 | 1,097,007 |
| 2015-10-08 | $24.63 | $25.29 | $24.61 | $25.26 | $21.59 | 1,312,929 |
| 2015-10-07 | $24.95 | $25.07 | $24.71 | $24.95 | $21.32 | 1,296,250 |
| 2015-10-06 | $24.58 | $24.86 | $24.55 | $24.74 | $21.14 | 1,717,359 |
| 2015-10-05 | $24.53 | $24.65 | $24.44 | $24.62 | $21.04 | 1,007,453 |
| 2015-10-02 | $23.59 | $24.13 | $23.53 | $24.12 | $20.61 | 1,405,556 |
| 2015-10-01 | $23.84 | $23.85 | $23.44 | $23.66 | $20.22 | 1,345,773 |
| 2015-09-30 | $23.59 | $23.60 | $23.34 | $23.46 | $20.05 | 1,383,895 |
| 2015-09-29 | $23.29 | $23.43 | $23.18 | $23.29 | $19.90 | 1,871,243 |
| 2015-09-28 | $23.42 | $23.42 | $23.16 | $23.19 | $19.82 | 1,321,601 |
| 2015-09-25 | $23.86 | $23.98 | $23.59 | $23.69 | $20.24 | 1,290,190 |
| 2015-09-24 | $23.48 | $23.72 | $23.29 | $23.70 | $20.25 | 2,292,259 |
| 2015-09-23 | $24.06 | $24.07 | $23.76 | $23.86 | $20.39 | 1,562,994 |
| 2015-09-22 | $23.97 | $24.03 | $23.77 | $23.92 | $20.44 | 1,583,575 |
| 2015-09-21 | $24.58 | $24.61 | $24.32 | $24.42 | $20.87 | 1,020,650 |
| 2015-09-18 | $24.69 | $24.80 | $24.43 | $24.49 | $20.93 | 1,768,032 |
| 2015-09-17 | $24.93 | $25.43 | $24.92 | $25.15 | $21.49 | 2,433,762 |
| 2015-09-16 | $25.38 | $25.50 | $25.28 | $25.45 | $21.75 | 1,240,194 |
| 2015-09-15 | $25.16 | $25.32 | $25.10 | $25.29 | $21.61 | 1,639,193 |
| 2015-09-14 | $25.68 | $25.68 | $25.46 | $25.60 | $21.88 | 1,220,427 |
| 2015-09-11 | $25.72 | $25.91 | $25.64 | $25.86 | $22.10 | 1,497,340 |
| 2015-09-10 | $25.68 | $25.89 | $25.61 | $25.78 | $22.03 | 1,661,138 |
| 2015-09-09 | $26.16 | $26.18 | $25.62 | $25.65 | $21.92 | 1,195,043 |
| 2015-09-08 | $25.77 | $25.84 | $25.57 | $25.83 | $22.07 | 1,472,117 |
Koninklijke Philips N.V. (PHG) News Headlines
.jpg)
.jpg)
Recent Koninklijke Philips N.V. (PHG) News
.jpg)
.jpg)
.jpg)
Similar Companies to Koninklijke Philips N.V. (PHG) in the Diagnostics & Research Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Koninklijke Philips N.V. | PHG | Diagnostics & Research | Healthcare | 116,330 |
| Laboratory Corp Of America Holdings | LH | Diagnostics & Research | Healthcare | 70,000 |
| Thermo Fisher Scientific Inc | TMO | Diagnostics & Research | Healthcare | 70,000 |
| Danaher Corp | DHR | Diagnostics & Research | Healthcare | 60,000 |
| IQVIA Holdings Inc | IQV | Diagnostics & Research | Healthcare | 55,000 |
| Quest Diagnostics Inc | DGX | Diagnostics & Research | Healthcare | 44,000 |
| Syneos Health Inc - Class A | SYNH | Diagnostics & Research | Healthcare | 23,000 |
| PRA Health Sciences Inc | PRAH | Diagnostics & Research | Healthcare | 14,000 |
| Agilent Technologies Inc | A | Diagnostics & Research | Healthcare | 13,999 |
| Mettler-Toledo International Inc | MTD | Diagnostics & Research | Healthcare | 11,600 |